WhaleQuant.io

SPY Options Chain – 2026-12-31

Detailed SPY options chain for 2026-12-31 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SPY.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2026-12-31 Expiration

This page focuses on a single options expiration date for SPY – 2026-12-31 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SPY into 2026-12-31.

This SPY 2026-12-31 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

SPY Call Options — 2026-12-31 Expiration

The table below shows all call options on SPY expiring on 2026-12-31. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
SPY 261231C00802000 802.00 7.44 7.73 7.78 158 20728 13.91%
SPY 261231C00850000 850.00 0.94 0.92 0.94 108 12427 12.60%
SPY 261231C00900000 900.00 0.16 0.14 0.16 806 9162 13.73%
SPY 261231C00800000 800.00 8.29 8.34 8.39 810 7558 14.02%
SPY 261231C00760000 760.00 28.2 27.64 28.59 242 4618 17.49% YES
SPY 261231C00815000 815.00 4.59 4.59 4.63 478 3977 13.34%
SPY 261231C00825000 825.00 3.03 2.97 3 107 3502 13.01%
SPY 261231C00860000 860.00 0.52 0.58 0.61 5 3390 12.67%
SPY 261231C00835000 835.00 1.87 1.87 1.89 225 3337 12.76%
SPY 261231C00830000 830.00 2.37 2.36 2.39 190 3323 12.88%
SPY 261231C00750000 750.00 35.09 35.2 35.86 24 3322 18.78% YES
SPY 261231C00775000 775.00 19 19.19 19.25 34 3246 15.89%
SPY 261231C00810000 810.00 5.58 5.64 5.69 372 2980 13.54%
SPY 261231C00790000 790.00 11.89 11.95 12 379 2882 14.65%
SPY 261231C00805000 805.00 6.96 6.89 6.93 578 2691 13.76%
SPY 261231C00780000 780.00 16 16.54 16.59 549 2505 15.44%
SPY 261231C00820000 820.00 3.71 3.71 3.74 449 2287 13.16%
SPY 261231C00840000 840.00 1.53 1.47 1.5 172 2260 12.69%
SPY 261231C00605000 605.00 168.15 164.97 168.55 1 2179 42.05% YES
SPY 261231C00720000 720.00 59.69 57.74 60.11 141 2063 22.77% YES
SPY 261231C00855000 855.00 0.59 0.73 0.75 6 1984 12.61%
SPY 261231C00735000 735.00 46.8 45.24 48.77 5 1977 21.59% YES
SPY 261231C00770000 770.00 21.97 22.08 22.13 83 1943 16.38%
SPY 261231C00870000 870.00 0.36 0.39 0.4 4 1755 12.78%
SPY 261231C00765000 765.00 25.07 24.86 25.47 117 1734 17.05%
SPY 261231C00845000 845.00 1.21 1.16 1.18 104 1651 12.62%
SPY 261231C00785000 785.00 13.32 14.12 14.18 26 1637 15.03%
SPY 261231C00700000 700.00 77.4 75.33 78.73 5 1613 26.49% YES
SPY 261231C00740000 740.00 40.71 41.48 43.5 1 1579 20.02% YES
SPY 261231C00745000 745.00 38.88 37.81 40.7 14 1553 20.14% YES
SPY 261231C00795000 795.00 9.41 10.02 10.07 36 1434 14.31%
SPY 261231C00865000 865.00 0.47 0.47 0.49 6 1407 12.70%
SPY 261231C00885000 885.00 0.2 0.23 0.24 54 1265 13.18%
SPY 261231C00755000 755.00 31.71 31.58 32.24 34 1165 18.18% YES
SPY 261231C00715000 715.00 70.53 62.06 65.5 4 1134 24.32% YES
SPY 261231C00895000 895.00 0.15 0.17 0.18 11 1030 13.53%
SPY 261231C00680000 680.00 99.3 93.62 96.99 1 995 29.53% YES
SPY 261231C00696000 696.00 83.65 78.94 82.32 1 861 27.07% YES
SPY 261231C00730000 730.00 50.65 49.33 51.61 4 856 21.35% YES
SPY 261231C00575000 575.00 199.9 194.2 197.71 1 792 47.34% YES
SPY 261231C00624000 624.00 137.76 144.94 148.4 1 785 36.45% YES
SPY 261231C00675000 675.00 100.09 98.27 101.6 2 757 30.28% YES
SPY 261231C00910000 910.00 0.12 0.12 0.13 6 744 14.19%
SPY 261231C00875000 875.00 0.42 0.32 0.34 3 723 12.93%
SPY 261231C00940000 940.00 0.07 0.06 0.07 16 711 15.38%
SPY 261231C00890000 890.00 0.23 0.19 0.21 1 683 13.38%
SPY 261231C00650000 650.00 121.23 121.85 125.24 3 673 34.39% YES
SPY 261231C00818000 818.00 3.92 4.04 4.08 962 626 13.23%
SPY 261231C00670000 670.00 104.2 102.94 106.25 10 621 31.05% YES
SPY 261231C00880000 880.00 0.25 0.27 0.28 60 609 13.01%
SPY 261231C00705000 705.00 76.76 70.85 74.27 3 575 25.75% YES
SPY 261231C00915000 915.00 0.12 0.1 0.11 1 553 14.31%
SPY 261231C00702000 702.00 72.79 73.53 76.94 9 551 26.19% YES
SPY 261231C00905000 905.00 0.14 0.13 0.14 50 492 13.92%
SPY 261231C00766000 766.00 23.75 23.76 25.31 10 463 17.26%
SPY 261231C00600000 600.00 175.6 169.83 173.31 1 441 42.80% YES
SPY 261231C00685000 685.00 98.98 88.99 92.38 1 436 28.76% YES
SPY 261231C00920000 920.00 0.08 0.09 0.1 5 419 14.50%
SPY 261231C00610000 610.00 166.5 160.12 163.7 1 387 41.18% YES
SPY 261231C00725000 725.00 52.44 53.5 56.98 1 380 22.93% YES
SPY 261231C00925000 925.00 0.11 0.08 0.09 50 353 14.72%
SPY 261231C00640000 640.00 142.47 131.41 134.7 1 346 35.94% YES
SPY 261231C00690000 690.00 83.48 84.4 87.77 2 339 27.97% YES
SPY 261231C00819000 819.00 4.01 3.87 3.91 158 335 13.20%
SPY 261231C00704000 704.00 76.97 71.75 75.2 1 326 25.93% YES
SPY 261231C00703000 703.00 73.8 72.64 76.04 1 278 26.04% YES
SPY 261231C00665000 665.00 104.79 107.63 110.94 1 275 31.84% YES
SPY 261231C00710000 710.00 67.11 66.43 69.86 2 270 25.03% YES
SPY 261231C00776000 776.00 19.36 18.64 18.7 267 268 15.80%
SPY 261231C00620000 620.00 159.66 150.44 153.96 1 268 39.36% YES
SPY 261231C00773000 773.00 20.35 20.32 20.38 257 265 16.08%
SPY 261231C00930000 930.00 0.12 0.07 0.08 1 262 14.89%
SPY 261231C00777000 777.00 18.5 18.1 18.16 2 261 15.71%
SPY 261231C00699000 699.00 69.71 76.23 79.62 1 257 26.63% YES
SPY 261231C00695000 695.00 80.79 79.85 83.23 1 255 27.23% YES
SPY 261231C00724000 724.00 55.6 54.34 57.82 4 242 23.06% YES
SPY 261231C00671000 671.00 93.14 102 105.33 24 240 30.91% YES
SPY 261231C00718000 718.00 61.72 59.46 62.92 1 239 23.90% YES
SPY 261231C00669000 669.00 100 107.04 110.26 2 213 34.22% YES
SPY 261231C00701000 701.00 81.33 74.43 77.85 2 209 26.35% YES
SPY 261231C00615000 615.00 155.33 155.28 158.86 1 205 40.31% YES
SPY 261231C00500000 500.00 270.01 267.79 271.31 3 200 57.76% YES
SPY 261231C00722000 722.00 57.65 56.04 59.51 1 199 23.34% YES
SPY 261231C00655000 655.00 109.02 117.09 120.41 50 193 33.48% YES
SPY 261231C00708000 708.00 76.94 68.19 71.63 2 182 25.33% YES
SPY 261231C00628000 628.00 145.51 142.94 146.25 2 179 38.00% YES
SPY 261231C00711000 711.00 62.43 65.55 68.98 2 179 24.88% YES
SPY 261231C00935000 935.00 0.08 0.06 0.07 2 175 15.04%
SPY 261231C00698000 698.00 82.31 77.13 80.52 1 172 26.78% YES
SPY 261231C00678000 678.00 97.08 95.47 98.81 2 166 29.81% YES
SPY 261231C00692000 692.00 93.39 82.58 85.98 1 144 27.70% YES
SPY 261231C00681000 681.00 103.25 92.69 96.06 3 135 29.37% YES
SPY 261231C00707000 707.00 63.15 69.08 72.51 28 132 25.47% YES
SPY 261231C00823000 823.00 3.38 3.25 3.28 181 131 13.07%
SPY 261231C00660000 660.00 116.48 112.35 115.67 1 120 32.66% YES
SPY 261231C00689000 689.00 92.23 85.32 88.71 1 119 28.15% YES
SPY 261231C00686000 686.00 78.89 91.67 94.96 4 113 31.75% YES
SPY 261231C00786000 786.00 13.17 13.67 13.72 3 110 14.95%
SPY 261231C00687000 687.00 92.72 87.15 90.51 1 109 28.43% YES
SPY 261231C00816000 816.00 4.38 4.4 4.44 19 104 13.30%
SPY 261231C00784000 784.00 14.49 14.58 14.64 46 93 15.11%
SPY 261231C00768000 768.00 23.26 23.29 23.35 39 91 16.58%
SPY 261231C00769000 769.00 20.54 22.68 22.74 16 90 16.48%
SPY 261231C00721000 721.00 57.42 56.89 60.35 4 79 23.47% YES
SPY 261231C00625000 625.00 145.4 145.83 149.11 2 78 38.47% YES
SPY 261231C00719000 719.00 61.24 58.6 62.06 1 78 23.76% YES
SPY 261231C00688000 688.00 84.86 86.23 89.66 5 75 28.33% YES
SPY 261231C00651000 651.00 118.6 123.59 126.79 100 74 36.91% YES
SPY 261231C00565000 565.00 206.16 203.98 207.5 3 72 49.20% YES
SPY 261231C00767000 767.00 23.18 23.91 23.97 25 72 16.69%
SPY 261231C00787000 787.00 12.31 13.22 13.28 3 69 14.87%
SPY 261231C00676000 676.00 99.4 103.34 106.87 1 62 35.86% YES
SPY 261231C00645000 645.00 137.71 126.62 130.01 2 59 35.22% YES
SPY 261231C00693000 693.00 84.56 81.66 85.07 1 57 27.55% YES
SPY 261231C00642000 642.00 139.9 129.49 132.78 19 57 35.61% YES
SPY 261231C00682000 682.00 92.35 91.76 95.17 3 56 29.25% YES
SPY 261231C00714000 714.00 63.05 62.93 66.36 2 55 24.45% YES
SPY 261231C00635000 635.00 133.98 136.21 139.49 2 50 36.78% YES
SPY 261231C00723000 723.00 56.26 55.19 58.67 3 47 23.21% YES
SPY 261231C00716000 716.00 62.1 61.19 64.64 2 44 24.18% YES
SPY 261231C00717000 717.00 59.36 60.32 63.78 2 41 24.04% YES
SPY 261231C00590000 590.00 178.82 179.56 183.13 1 35 44.71% YES
SPY 261231C00648000 648.00 135.04 123.76 127.04 10 33 34.60% YES
SPY 261231C00713000 713.00 63 63.8 67.23 2 33 24.60% YES
SPY 261231C00636000 636.00 121.71 137.56 140.76 2 33 39.19% YES
SPY 261231C00633000 633.00 133.6 138.13 141.41 1 32 37.11% YES
SPY 261231C00743000 743.00 40.67 38.91 42.45 2 31 20.54% YES
SPY 261231C00771000 771.00 21.6 21.48 21.54 6 29 16.28%
SPY 261231C00803000 803.00 6.71 7.44 7.49 7 28 13.86%
SPY 261231C00580000 580.00 185.42 189.31 192.84 6 26 46.45% YES
SPY 261231C00799000 799.00 8.57 8.66 8.71 16 25 14.07%
SPY 261231C00560000 560.00 218.54 208.87 212.33 11 24 50.02% YES
SPY 261231C00706000 706.00 70.63 69.97 73.39 1 23 25.61% YES
SPY 261231C00668000 668.00 91.32 105.44 108.86 2 23 32.11% YES
SPY 261231C00683000 683.00 91.71 90.83 94.22 1 23 29.07% YES
SPY 261231C00540000 540.00 234.18 228.48 232.01 1 22 50.54% YES
SPY 261231C00639000 639.00 136.94 132.37 135.66 6 22 36.12% YES
SPY 261231C00460000 460.00 318.54 307.21 310.74 1 22 65.42% YES
SPY 261231C00585000 585.00 187.61 184.43 187.95 1 21 45.53% YES
SPY 261231C00480000 480.00 294 287.49 291.03 20 20 61.55% YES
SPY 261231C00667000 667.00 110.87 105.75 109.06 1 19 31.52% YES
SPY 261231C00764000 764.00 25.68 25.03 26.6 9 19 17.48%
SPY 261231C00520000 520.00 249.56 248.12 251.63 2 18 54.09% YES
SPY 261231C00647000 647.00 126.25 130.44 133.96 1 17 41.07% YES
SPY 261231C00796000 796.00 9.6 9.66 9.72 55 16 14.25%
SPY 261231C00663000 663.00 110.48 109.52 112.86 5 16 32.20% YES
SPY 261231C00781000 781.00 15.98 16.03 16.09 33 15 15.35%
SPY 261231C00637000 637.00 111.3 123 126.52 2 14 0.00% YES
SPY 261231C00709000 709.00 73.89 67.31 70.73 1 14 25.17% YES
SPY 261231C00646000 646.00 109.11 124.97 128.43 1 14 34.33% YES
SPY 261231C00661000 661.00 98.58 111.6 115.03 2 13 32.82% YES
SPY 261231C00679000 679.00 105.65 94.55 97.91 1 13 29.68% YES
SPY 261231C00674000 674.00 97.65 102.5 105.73 1 12 33.50% YES
SPY 261231C00656000 656.00 111.5 117.66 119.68 1 11 33.55% YES
SPY 261231C00712000 712.00 64.97 64.67 68.1 2 11 24.74% YES
SPY 261231C00806000 806.00 6.63 6.62 6.67 10 10 13.71%
SPY 261231C00658000 658.00 95.62 120.09 123.61 2 10 39.07% YES
SPY 261231C00778000 778.00 17.12 17.57 17.63 20 9 15.62%
SPY 261231C00821000 821.00 3.54 3.55 3.59 76 9 13.14%
SPY 261231C00662000 662.00 104.43 110.72 114.14 2 9 32.71% YES
SPY 261231C00673000 673.00 94.73 103.4 106.63 2 9 33.64% YES
SPY 261231C00666000 666.00 103.66 106.69 110 1 9 31.68% YES
SPY 261231C00657000 657.00 125.04 115.19 118.49 1 9 33.13% YES
SPY 261231C00652000 652.00 124.58 119.94 123.33 1 8 34.05% YES
SPY 261231C00672000 672.00 86.78 101.95 105.42 1 8 31.76% YES
SPY 261231C00654000 654.00 106.61 103.96 107.29 6 8 0.00% YES
SPY 261231C00762000 762.00 27.15 26.32 27.92 165 8 17.71% YES
SPY 261231C00794000 794.00 9.59 10.39 10.44 13 7 14.38%
SPY 261231C00525000 525.00 239.76 243.21 246.75 1 7 53.23% YES
SPY 261231C00789000 789.00 12.3 12.36 12.42 9 6 14.72%
SPY 261231C00653000 653.00 123.76 118.99 122.29 1 6 33.79% YES
SPY 261231C00632000 632.00 128.67 141.32 144.51 4 6 39.81% YES
SPY 261231C00634000 634.00 144.95 137.17 140.45 3 5 36.95% YES
SPY 261231C00798000 798.00 9 8.98 9.03 15 5 14.13%
SPY 261231C00638000 638.00 120.33 138.96 142.49 1 4 42.74% YES
SPY 261231C00545000 545.00 223.7 219.11 222.62 3 4 43.54% YES
SPY 261231C00808000 808.00 6.21 6.12 6.16 11 4 13.62%
SPY 261231C00836000 836.00 2.25 1.78 1.82 1 3 12.77%
SPY 261231C00772000 772.00 20.79 20.9 20.96 4 3 16.18%
SPY 261231C00761000 761.00 27.13 26.98 28.59 22 3 17.82% YES
SPY 261231C00535000 535.00 230.87 233.39 236.89 1 2 51.40% YES
SPY 261231C00515000 515.00 234.89 232.62 236.05 2 2 0.00% YES
SPY 261231C00837000 837.00 1.77 1.7 1.73 77 2 12.75%
SPY 261231C00727000 727.00 57.05 51.82 55.27 5 2 22.62% YES
SPY 261231C00759000 759.00 27.88 28.79 29.95 20 2 18.05% YES
SPY 261231C00828000 828.00 2.45 2.59 2.62 3 1 12.93%
SPY 261231C00485000 485.00 274.52 283.11 286.22 1 1 61.44% YES
SPY 261231C00841000 841.00 2.21 1.4 1.43 1 1 12.68%
SPY 261231C00644000 644.00 98.1 116.99 120.51 1 0 17.09% YES
SPY 261231C00626000 626.00 143.8 0 0 1 0 0.00% YES
SPY 261231C00510000 510.00 270.42 0 0 10 0 0.00% YES
SPY 261231C00623000 623.00 146.9 0 0 1 0 0.00% YES
SPY 261231C00495000 495.00 182.97 0 0 0 0 0.00% YES
SPY 261231C00555000 555.00 227.69 0 0 2 0 0.00% YES
SPY 261231C00570000 570.00 212.43 0 0 1 0 0.00% YES
SPY 261231C00550000 550.00 232.09 0 0 1 0 0.00% YES
SPY 261231C00470000 470.00 253.11 277.2 280.59 0 0 0.00% YES
SPY 261231C00530000 530.00 233.06 0 0 2 0 0.00% YES
SPY 261231C00505000 505.00 170.06 0 0 10 0 0.00% YES
SPY 261231C00475000 475.00 283.28 292.87 295.99 0 0 63.15% YES
SPY 261231C00595000 595.00 191.78 0 0 1 0 0.00% YES
SPY 261231C00621000 621.00 148.58 0 0 1 0 0.00% YES
SPY 261231C00622000 622.00 147.68 0 0 1 0 0.00% YES
SPY 261231C00627000 627.00 143.61 0 0 2 0 0.00% YES
SPY 261231C00629000 629.00 152.97 0 0 1 0 0.00% YES
SPY 261231C00630000 630.00 149.79 0 0 10 0 0.00% YES
SPY 261231C00631000 631.00 139.73 0 0 1 0 0.00% YES
SPY 261231C00641000 641.00 145.58 0 0 1 0 0.00% YES
SPY 261231C00490000 490.00 282.57 0 0 1 0 0.00% YES
SPY 261231C00643000 643.00 139.39 0 0 5 0 0.00% YES
SPY 261231C00649000 649.00 137.2 0 0 2 0 0.00% YES
SPY 261231C00659000 659.00 123.49 0 0 1 0 0.00% YES
SPY 261231C00664000 664.00 116.63 0 0 1 0 0.00% YES
SPY 261231C00677000 677.00 111.54 0 0 1 0 0.00% YES
SPY 261231C00684000 684.00 104.6 0 0 1 0 0.00% YES
SPY 261231C00691000 691.00 99.81 0 0 2 0 0.00% YES
SPY 261231C00694000 694.00 96.7 0 0 2 0 0.00% YES
SPY 261231C00697000 697.00 90.28 0 0 1 0 0.00% YES

SPY Put Options Chain – 2026-12-31

The table below lists all put options on SPY expiring on 2026-12-31. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
SPY 261231P00650000 650.00 3.36 3.36 3.39 173 79607 23.87%
SPY 261231P00550000 550.00 1.17 1.19 1.2 314 76357 34.47%
SPY 261231P00610000 610.00 2.18 2.14 2.16 129 30238 28.00%
SPY 261231P00723000 723.00 9.56 9.35 9.39 150 20696 16.66%
SPY 261231P00480000 480.00 0.63 0.62 0.63 1 16168 42.38%
SPY 261231P00535000 535.00 1.14 1.04 1.05 1 15322 36.17%
SPY 261231P00730000 730.00 10.36 10.48 10.52 262 8519 15.97%
SPY 261231P00700000 700.00 6.63 6.57 6.6 134 8369 18.91%
SPY 261231P00490000 490.00 0.68 0.68 0.69 3107 7713 41.22%
SPY 261231P00615000 615.00 2.26 2.26 2.28 149 7650 27.48%
SPY 261231P00740000 740.00 12.36 12.39 12.44 129 6219 14.98%
SPY 261231P00665000 665.00 4.16 4.06 4.08 58 5869 22.36%
SPY 261231P00755000 755.00 16.18 16.14 16.21 173 4437 13.49%
SPY 261231P00765000 765.00 19.57 19.43 19.5 98 4215 12.48% YES
SPY 261231P00770000 770.00 21.4 21.38 21.44 437 4195 11.97% YES
SPY 261231P00600000 600.00 2.09 1.93 1.95 600 4050 29.06%
SPY 261231P00720000 720.00 8.85 8.91 8.95 122 4030 16.95%
SPY 261231P00745000 745.00 13.59 13.51 13.56 538 3823 14.48%
SPY 261231P00620000 620.00 2.36 2.38 2.4 65 3193 26.94%
SPY 261231P00760000 760.00 17.5 17.69 17.75 490 3144 12.97%
SPY 261231P00750000 750.00 14.5 14.76 14.81 149 2956 13.98%
SPY 261231P00690000 690.00 5.79 5.68 5.71 184 2955 19.89%
SPY 261231P00680000 680.00 4.97 4.95 4.98 83 2907 20.88%
SPY 261231P00605000 605.00 2.07 2.03 2.05 1 2759 28.52%
SPY 261231P00685000 685.00 5.64 5.3 5.33 6 2668 20.39%
SPY 261231P00660000 660.00 3.95 3.81 3.83 6 2624 22.86%
SPY 261231P00710000 710.00 7.62 7.63 7.66 170 2476 17.93%
SPY 261231P00580000 580.00 1.78 1.58 1.6 521 2443 31.21%
SPY 261231P00682000 682.00 5.55 5.08 5.11 2 2209 20.68%
SPY 261231P00725000 725.00 9.63 9.65 9.69 303 2038 16.46%
SPY 261231P00460000 460.00 0.51 0.51 0.52 86 2023 44.68%
SPY 261231P00645000 645.00 3.14 3.17 3.19 4 1696 24.38%
SPY 261231P00695000 695.00 6.11 6.11 6.14 28 1474 19.41%
SPY 261231P00670000 670.00 4.36 4.33 4.36 59 1386 21.87%
SPY 261231P00500000 500.00 0.74 0.75 0.76 23 1356 40.10%
SPY 261231P00640000 640.00 3 2.99 3.01 6 1248 24.89%
SPY 261231P00530000 530.00 1.08 0.99 1 299 1232 36.71%
SPY 261231P00696000 696.00 6.19 6.19 6.23 4 1224 19.31%
SPY 261231P00775000 775.00 24.31 23.54 23.62 232 1195 11.47% YES
SPY 261231P00627000 627.00 2.46 2.57 2.6 248 1170 26.23%
SPY 261231P00590000 590.00 1.75 1.74 1.76 1 1126 30.12%
SPY 261231P00545000 545.00 1.17 1.14 1.15 300 1124 35.05%
SPY 261231P00575000 575.00 1.52 1.51 1.52 62 1050 31.73%
SPY 261231P00735000 735.00 11.39 11.38 11.43 244 1041 15.47%
SPY 261231P00520000 520.00 1.01 0.9 0.91 3 941 37.82%
SPY 261231P00570000 570.00 1.44 1.44 1.45 4 938 32.28%
SPY 261231P00560000 560.00 1.36 1.31 1.32 300 898 33.38%
SPY 261231P00705000 705.00 7.07 7.07 7.11 7 876 18.43%
SPY 261231P00675000 675.00 4.93 4.62 4.65 8 809 21.37%
SPY 261231P00595000 595.00 1.84 1.83 1.85 1 807 29.58%
SPY 261231P00510000 510.00 0.81 0.82 0.83 160 798 38.94%
SPY 261231P00687000 687.00 5.67 5.45 5.48 7 774 20.19%
SPY 261231P00639000 639.00 2.73 2.95 2.98 10 769 25.00%
SPY 261231P00635000 635.00 2.72 2.82 2.84 3 719 25.40%
SPY 261231P00678000 678.00 4.76 4.82 4.84 2 714 21.07%
SPY 261231P00525000 525.00 1.02 0.94 0.95 1 706 37.24%
SPY 261231P00475000 475.00 0.6 0.59 0.6 21 704 42.94%
SPY 261231P00719000 719.00 9.99 8.77 8.81 40 689 17.05%
SPY 261231P00679000 679.00 4.66 4.88 4.91 3 687 20.98%
SPY 261231P00800000 800.00 38.4 37.61 38.76 27 639 8.97% YES
SPY 261231P00684000 684.00 4.89 5.23 5.26 1 637 20.49%
SPY 261231P00715000 715.00 8.53 8.23 8.28 59 636 17.45%
SPY 261231P00540000 540.00 1.04 1.08 1.1 12 635 35.61%
SPY 261231P00689000 689.00 5.82 5.6 5.63 1 630 19.99%
SPY 261231P00686000 686.00 5.07 5.37 5.4 1 624 20.28%
SPY 261231P00661000 661.00 4.07 3.85 3.88 37 624 22.76%
SPY 261231P00780000 780.00 26.25 25.5 26.41 30 611 11.22% YES
SPY 261231P00565000 565.00 1.43 1.37 1.38 300 598 32.82%
SPY 261231P00555000 555.00 1.23 1.25 1.26 301 593 33.94%
SPY 261231P00622000 622.00 2.34 2.43 2.46 63 573 26.75%
SPY 261231P00669000 669.00 4.75 4.27 4.3 2 542 21.97%
SPY 261231P00667000 667.00 3.98 4.16 4.19 2 538 22.17%
SPY 261231P00722000 722.00 8.46 9.2 9.24 40 513 16.75%
SPY 261231P00688000 688.00 5.54 5.53 5.56 30 510 20.09%
SPY 261231P00599000 599.00 1.96 1.91 1.93 3 493 29.16%
SPY 261231P00625000 625.00 2.52 2.52 2.54 25 492 26.44%
SPY 261231P00704000 704.00 7.16 6.97 7 1 488 18.52%
SPY 261231P00585000 585.00 1.65 1.66 1.68 58 485 30.67%
SPY 261231P00717000 717.00 9.29 8.5 8.54 41 481 17.25%
SPY 261231P00713000 713.00 7.19 7.99 8.02 2 478 17.64%
SPY 261231P00630000 630.00 3.03 2.66 2.69 1 460 25.93%
SPY 261231P00643000 643.00 3.33 3.09 3.12 1 448 24.59%
SPY 261231P00716000 716.00 8.05 8.36 8.41 3 445 17.35%
SPY 261231P00691000 691.00 6.66 5.77 5.8 4 435 19.80%
SPY 261231P00621000 621.00 2.36 2.41 2.43 73 434 26.84%
SPY 261231P00663000 663.00 5.89 3.95 3.98 3 427 22.57%
SPY 261231P00721000 721.00 9.31 9.05 9.09 5 381 16.85%
SPY 261231P00711000 711.00 7.3 7.75 7.78 10 374 17.83%
SPY 261231P00505000 505.00 0.8 0.78 0.79 2 373 39.49%
SPY 261231P00655000 655.00 3.57 3.58 3.6 18 369 23.37%
SPY 261231P00634000 634.00 2.86 2.78 2.81 245 360 25.51%
SPY 261231P00712000 712.00 8.24 7.87 7.9 1 349 17.73%
SPY 261231P00677000 677.00 5.25 4.75 4.78 2 349 21.18%
SPY 261231P00485000 485.00 0.6 0.65 0.66 1 345 41.81%
SPY 261231P00718000 718.00 8.62 8.63 8.67 4 341 17.15%
SPY 261231P00790000 790.00 31.81 31 32.15 8 340 10.27% YES
SPY 261231P00737000 737.00 11.82 11.77 11.82 117 335 15.27%
SPY 261231P00664000 664.00 3.59 4 4.03 3 333 22.46%
SPY 261231P00616000 616.00 2.19 2.28 2.3 324 324 27.36%
SPY 261231P00708000 708.00 7.57 7.4 7.43 21 322 18.13%
SPY 261231P00612000 612.00 2.19 2.18 2.21 315 315 27.80%
SPY 261231P00636000 636.00 2.85 2.85 2.87 2 310 25.29%
SPY 261231P00465000 465.00 0.5 0.53 0.55 1 306 44.15%
SPY 261231P00629000 629.00 2.59 2.63 2.66 15 296 26.03%
SPY 261231P00654000 654.00 3.53 3.53 3.56 20 294 23.47%
SPY 261231P00666000 666.00 4.23 4.11 4.14 1 276 22.27%
SPY 261231P00601000 601.00 1.9 1.95 1.97 61 275 28.96%
SPY 261231P00785000 785.00 31.55 28.12 29.14 2 272 10.74% YES
SPY 261231P00637000 637.00 3.08 2.88 2.91 2 272 25.20%
SPY 261231P00709000 709.00 7.69 7.51 7.55 1 270 18.03%
SPY 261231P00647000 647.00 3.24 3.24 3.27 1 256 24.18%
SPY 261231P00671000 671.00 4.88 4.38 4.41 1 245 21.76%
SPY 261231P00626000 626.00 2.26 2.54 2.57 63 239 26.33%
SPY 261231P00674000 674.00 4.42 4.56 4.59 5 233 21.47%
SPY 261231P00768000 768.00 21.13 20.57 20.64 114 223 12.18% YES
SPY 261231P00659000 659.00 3.87 3.76 3.78 1 221 22.96%
SPY 261231P00641000 641.00 3.02 3.02 3.05 2 219 24.80%
SPY 261231P00703000 703.00 6.2 6.86 6.9 2 218 18.62%
SPY 261231P00701000 701.00 7.04 6.66 6.7 2 217 18.82%
SPY 261231P00742000 742.00 14.09 12.83 12.88 1 216 14.78%
SPY 261231P00692000 692.00 5.88 5.85 5.88 14 213 19.70%
SPY 261231P00592000 592.00 1.83 1.78 1.8 2 210 29.92%
SPY 261231P00673000 673.00 4.56 4.5 4.53 7 206 21.57%
SPY 261231P00702000 702.00 6.59 6.76 6.8 3 205 18.72%
SPY 261231P00656000 656.00 3.63 3.62 3.65 21 198 23.27%
SPY 261231P00638000 638.00 3.24 2.92 2.94 1 196 25.09%
SPY 261231P00623000 623.00 2.34 2.46 2.49 65 195 26.65%
SPY 261231P00777000 777.00 24.56 24.47 24.55 72 194 11.26% YES
SPY 261231P00495000 495.00 0.71 0.71 0.72 3 194 40.63%
SPY 261231P00624000 624.00 2.28 2.49 2.51 69 191 26.53%
SPY 261231P00764000 764.00 19.12 19.07 19.13 30 176 12.58% YES
SPY 261231P00733000 733.00 12.02 11.01 11.06 40 168 15.68%
SPY 261231P00628000 628.00 2.8 2.6 2.63 1 162 26.13%
SPY 261231P00707000 707.00 7.49 7.29 7.32 1 158 18.22%
SPY 261231P00732000 732.00 11.83 10.83 10.87 82 158 15.77%
SPY 261231P00652000 652.00 3.44 3.45 3.47 1 155 23.67%
SPY 261231P00724000 724.00 10.71 9.5 9.54 170 153 16.56%
SPY 261231P00657000 657.00 3.56 3.66 3.69 2 151 23.16%
SPY 261231P00653000 653.00 3.63 3.49 3.51 14 150 23.56%
SPY 261231P00754000 754.00 15.84 15.85 15.91 5 146 13.58%
SPY 261231P00662000 662.00 4.8 3.9 3.93 1 137 22.67%
SPY 261231P00631000 631.00 2.62 2.69 2.72 3 135 25.82%
SPY 261231P00743000 743.00 13.01 13.05 13.1 142 134 14.68%
SPY 261231P00781000 781.00 25.15 25.52 27.51 122 133 11.53% YES
SPY 261231P00617000 617.00 2.13 2.3 2.33 1 130 27.27%
SPY 261231P00706000 706.00 7.19 7.18 7.21 1 128 18.32%
SPY 261231P00632000 632.00 2.72 2.72 2.75 29 128 25.72%
SPY 261231P00649000 649.00 3.06 3.32 3.35 10 124 23.98%
SPY 261231P00699000 699.00 6.31 6.47 6.5 5 124 19.01%
SPY 261231P00642000 642.00 3.15 3.06 3.08 1 122 24.68%
SPY 261231P00767000 767.00 20.16 20.18 20.25 20 117 12.28% YES
SPY 261231P00761000 761.00 18.16 18.02 18.09 54 116 12.88%
SPY 261231P00515000 515.00 0.84 0.86 0.87 4 115 38.39%
SPY 261231P00683000 683.00 5.18 5.16 5.18 7 114 20.58%
SPY 261231P00771000 771.00 23.22 21.78 21.86 40 112 11.87% YES
SPY 261231P00651000 651.00 3.49 3.4 3.43 1 110 23.77%
SPY 261231P00757000 757.00 16.72 16.74 16.8 3 108 13.28%
SPY 261231P00658000 658.00 3.82 3.71 3.74 6 108 23.07%
SPY 261231P00693000 693.00 6.12 5.93 5.97 2 108 19.61%
SPY 261231P00778000 778.00 25.11 24.95 25.04 16 105 11.16% YES
SPY 261231P00714000 714.00 7.57 8.11 8.15 1 104 17.54%
SPY 261231P00749000 749.00 13.56 14.49 14.55 1 90 14.08%
SPY 261231P00739000 739.00 11.54 12.18 12.23 5 86 15.08%
SPY 261231P00734000 734.00 12.32 11.19 11.24 1 74 15.57%
SPY 261231P00648000 648.00 3.29 3.28 3.31 40 67 24.08%
SPY 261231P00646000 646.00 3.84 3.21 3.23 5 66 24.28%
SPY 261231P00748000 748.00 15.61 14.24 14.29 1 60 14.18%
SPY 261231P00766000 766.00 21.35 19.8 19.87 6 60 12.38% YES
SPY 261231P00470000 470.00 0.6 0.56 0.57 11 55 43.51%
SPY 261231P00668000 668.00 4.1 4.22 4.24 4 53 22.06%
SPY 261231P00698000 698.00 6.43 6.38 6.41 6 52 19.11%
SPY 261231P00741000 741.00 12.66 12.61 12.66 96 51 14.88%
SPY 261231P00762000 762.00 18.36 18.36 18.43 10 47 12.78%
SPY 261231P00681000 681.00 5.13 5.02 5.05 1 42 20.79%
SPY 261231P00795000 795.00 35.37 33.04 36.78 2 42 10.93% YES
SPY 261231P00676000 676.00 4.67 4.69 4.71 2 41 21.27%
SPY 261231P00672000 672.00 4.02 4.44 4.47 1 39 21.67%
SPY 261231P00729000 729.00 10.59 10.3 10.35 2 36 16.07%
SPY 261231P00694000 694.00 5.72 6.02 6.05 1 36 19.50%
SPY 261231P00763000 763.00 18.84 18.71 18.78 15 33 12.68%
SPY 261231P00697000 697.00 6.48 6.29 6.32 2 32 19.21%
SPY 261231P00633000 633.00 2.58 2.75 2.78 4 31 25.61%
SPY 261231P00744000 744.00 13.72 13.28 13.33 2 25 14.58%
SPY 261231P00736000 736.00 10.71 11.58 11.62 2 24 15.37%
SPY 261231P00805000 805.00 41.99 40.64 44.17 4 20 10.22% YES
SPY 261231P00769000 769.00 19.82 20.97 21.03 19 17 12.07% YES
SPY 261231P00644000 644.00 2.9 3.13 3.16 5 16 24.49%
SPY 261231P00604000 604.00 2.06 2.01 2.03 2 14 28.63%
SPY 261231P00608000 608.00 2.25 2.09 2.12 0 14 28.22%
SPY 261231P00588000 588.00 1.52 1.71 1.73 4 14 30.35%
SPY 261231P00606000 606.00 1.95 2.05 2.07 3 13 28.41%
SPY 261231P00815000 815.00 50.17 49.19 52.7 8 12 9.84% YES
SPY 261231P00609000 609.00 2.17 2.11 2.14 10 11 28.11%
SPY 261231P00810000 810.00 44.32 44.79 48.3 1 9 9.96% YES
SPY 261231P00825000 825.00 56.83 58.78 62.33 2 7 10.54% YES
SPY 261231P00613000 613.00 2.25 2.21 2.23 65 7 27.68%
SPY 261231P00746000 746.00 13.81 13.75 13.8 113 7 14.38%
SPY 261231P00759000 759.00 18.41 17.37 17.43 43 4 13.08%
SPY 261231P00731000 731.00 10.75 10.65 10.69 3 4 15.87%
SPY 261231P00738000 738.00 12.12 11.98 12.02 1 4 15.17%
SPY 261231P00758000 758.00 19.16 17.05 17.11 3 3 13.18%
SPY 261231P00782000 782.00 25.74 26.03 28.05 0 2 11.44% YES
SPY 261231P00589000 589.00 1.67 1.72 1.74 2 2 30.21%
SPY 261231P00614000 614.00 2.49 2.23 2.25 64 2 27.57%
SPY 261231P00860000 860.00 92.37 93.99 97.46 1 1 14.98% YES
SPY 261231P00727000 727.00 10.25 9.97 10.01 2 1 16.26%
SPY 261231P00900000 900.00 126.56 133.9 137.46 1 0 19.33% YES
SPY 261231P00895000 895.00 184.25 154.64 158 1 0 45.59% YES
SPY 261231P00835000 835.00 69.99 0 0 6 0 0.00% YES
SPY 261231P00830000 830.00 65.05 63.78 67.46 1 0 11.40% YES
SPY 261231P00850000 850.00 82 0 0 2 0 0.00% YES
SPY 261231P00865000 865.00 99.58 98.99 102.46 1 0 15.55% YES
SPY 261231P00940000 940.00 203.37 199.32 202.56 0 0 50.81% YES
SPY 261231P00820000 820.00 61.76 53.81 57.38 1 0 9.99% YES
SPY 261231P00890000 890.00 140.87 124.61 127.82 0 0 19.12% YES
SPY 261231P00840000 840.00 74.67 73.85 77.46 1 0 12.64% YES
SPY 261231P00855000 855.00 89.52 0 0 1 0 0.00% YES
SPY 261231P00905000 905.00 141.19 0 0 1 0 0.00% YES
SPY 261231P00870000 870.00 109.23 103.89 107.46 0 0 16.11% YES
SPY 261231P00832000 832.00 64.45 66.01 69.46 1 0 11.65% YES

SPY 2026-12-31 Options Chain FAQ

1. What does this SPY options chain for 2026-12-31 show?

This page displays the full SPY options chain for contracts expiring on 2026-12-31. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this SPY options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-31. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SPY.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for SPY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this SPY options table?

Implied volatility reflects how much movement the market expects for SPY between now and 2026-12-31. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-12-31 options chain gives a granular view for one maturity only. For a complete picture of positioning in SPY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this SPY options chain for 2026-12-31 updated?

The SPY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-31 approaches.