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 261231C00850000 850.00 5.58 5.49 5.54 163 19218 14.86%
SPY 261231C00900000 900.00 1.54 1.45 1.48 61 7105 14.30%
SPY 261231C00800000 800.00 17.8 17.68 17.74 152 3807 16.45%
SPY 261231C00815000 815.00 13.94 12.75 12.81 1 3377 15.82%
SPY 261231C00810000 810.00 14.58 14.25 14.32 43 2979 16.02%
SPY 261231C00835000 835.00 9.75 7.98 8.04 5 2811 15.20%
SPY 261231C00750000 750.00 43.82 42.57 44.67 160 2663 20.20% YES
SPY 261231C00825000 825.00 10.42 10.13 10.19 6 2544 15.48%
SPY 261231C00775000 775.00 30.93 28.77 28.84 82 2463 17.84%
SPY 261231C00860000 860.00 4.78 4.24 4.28 2 2325 14.67%
SPY 261231C00760000 760.00 38.82 37.11 37.19 78 2318 18.87%
SPY 261231C00605000 605.00 166.01 160.48 163.73 5 2175 34.17% YES
SPY 261231C00780000 780.00 28.9 26.26 26.33 11 1877 17.53%
SPY 261231C00745000 745.00 50.32 45.08 48.43 99 1570 20.82% YES
SPY 261231C00845000 845.00 7.9 6.23 6.29 3 1369 14.97%
SPY 261231C00840000 840.00 7.14 7.06 7.12 46 1360 15.08%
SPY 261231C00870000 870.00 4.5 3.25 3.29 3 1342 14.53%
SPY 261231C00740000 740.00 52.41 48.48 51.81 12 1229 21.23% YES
SPY 261231C00720000 720.00 66.24 63 66.2 8 1194 22.97% YES
SPY 261231C00629000 629.00 127.88 138.8 142.09 1 1122 31.68% YES
SPY 261231C00820000 820.00 12.71 11.38 11.44 4 1119 15.65%
SPY 261231C00830000 830.00 11.15 9 9.06 3 1076 15.34%
SPY 261231C00770000 770.00 32.71 31.42 31.49 5 1027 18.17%
SPY 261231C00680000 680.00 97.99 94.58 98 1 976 26.67% YES
SPY 261231C00865000 865.00 4.44 3.71 3.76 71 896 14.60%
SPY 261231C00805000 805.00 19.33 15.9 15.96 53 879 16.23%
SPY 261231C00790000 790.00 24.79 21.68 21.75 6 863 16.96%
SPY 261231C00696000 696.00 78.13 81.76 84.89 1 861 25.16% YES
SPY 261231C00855000 855.00 5.7 4.83 4.88 7 844 14.77%
SPY 261231C00575000 575.00 188.85 188.11 191.35 2 792 37.42% YES
SPY 261231C00624000 624.00 137.76 143.28 146.55 1 785 32.19% YES
SPY 261231C00675000 675.00 103.71 98.77 102.18 9 782 27.15% YES
SPY 261231C00895000 895.00 1.78 1.66 1.69 2 665 14.31%
SPY 261231C00700000 700.00 80.08 78.55 81.69 4 658 24.79% YES
SPY 261231C00755000 755.00 41.46 39.54 41.69 49 649 19.90%
SPY 261231C00670000 670.00 110 103 106.39 10 624 27.63% YES
SPY 261231C00650000 650.00 122.42 120.23 123.58 31 596 29.58% YES
SPY 261231C00795000 795.00 21.15 19.61 19.67 2 592 16.70%
SPY 261231C00765000 765.00 37.18 34.2 34.27 21 588 18.51%
SPY 261231C00735000 735.00 58.18 51.99 55.28 3 575 21.65% YES
SPY 261231C00785000 785.00 26.58 23.9 23.97 1 526 17.24%
SPY 261231C00940000 940.00 0.56 0.54 0.56 12 484 14.48%
SPY 261231C00705000 705.00 81.16 74.62 77.73 10 475 24.33% YES
SPY 261231C00685000 685.00 95.48 90.43 93.86 1 471 26.20% YES
SPY 261231C00890000 890.00 2.67 1.9 1.93 23 449 14.34%
SPY 261231C00600000 600.00 170.71 165.05 168.29 3 429 34.69% YES
SPY 261231C00690000 690.00 90.5 86.32 89.76 2 411 25.73% YES
SPY 261231C00730000 730.00 58 55.59 58.85 7 396 22.09% YES
SPY 261231C00725000 725.00 61.5 59.26 62.49 4 395 22.52% YES
SPY 261231C00610000 610.00 140.67 155.92 159.18 1 386 33.64% YES
SPY 261231C00920000 920.00 1.29 0.87 0.89 3 349 14.32%
SPY 261231C00630000 630.00 132.66 137.91 141.2 1 347 31.58% YES
SPY 261231C00915000 915.00 1.26 0.98 1.01 150 346 14.31%
SPY 261231C00640000 640.00 133.1 129.02 132.34 1 344 30.58% YES
SPY 261231C00880000 880.00 2.62 2.48 2.52 1 333 14.41%
SPY 261231C00704000 704.00 78.7 75.36 78.52 1 326 24.42% YES
SPY 261231C00885000 885.00 2.3 2.17 2.21 1 311 14.38%
SPY 261231C00691000 691.00 73.53 85.5 88.94 2 305 25.63% YES
SPY 261231C00695000 695.00 87.71 82.57 85.7 1 296 25.25% YES
SPY 261231C00710000 710.00 72.98 70.69 73.83 2 294 23.87% YES
SPY 261231C00703000 703.00 66 76.16 79.31 2 278 24.51% YES
SPY 261231C00665000 665.00 102.53 107.27 110.64 2 276 28.11% YES
SPY 261231C00620000 620.00 151.25 146.87 150.14 1 270 32.60% YES
SPY 261231C00699000 699.00 78.23 81.61 83.64 1 256 25.47% YES
SPY 261231C00724000 724.00 64.4 60 63.22 8 242 22.61% YES
SPY 261231C00671000 671.00 88.99 102.15 105.55 2 216 27.54% YES
SPY 261231C00669000 669.00 101.52 103.85 107.24 1 211 27.73% YES
SPY 261231C00701000 701.00 78.1 77.75 80.89 3 205 24.69% YES
SPY 261231C00722000 722.00 66.51 61.5 64.71 1 201 22.79% YES
SPY 261231C00615000 615.00 140.45 151.39 154.65 1 200 33.12% YES
SPY 261231C00500000 500.00 251.68 259 262.24 1 196 46.36% YES
SPY 261231C00910000 910.00 1.47 1.12 1.14 1 185 14.29%
SPY 261231C00708000 708.00 71.48 74.88 77.58 9 182 25.14% YES
SPY 261231C00711000 711.00 56.97 63.03 66.54 1 179 20.56% YES
SPY 261231C00628000 628.00 126.08 139.69 142.98 1 178 31.78% YES
SPY 261231C00698000 698.00 84.3 80.15 83.29 1 171 24.98% YES
SPY 261231C00697000 697.00 72.52 80.95 84.09 3 167 25.07% YES
SPY 261231C00627000 627.00 143.61 140.59 143.87 2 164 31.88% YES
SPY 261231C00678000 678.00 84.37 96.25 99.66 3 164 26.86% YES
SPY 261231C00702000 702.00 82.5 79.19 81.2 3 151 25.16% YES
SPY 261231C00715000 715.00 70.67 66.8 69.98 5 149 23.41% YES
SPY 261231C00655000 655.00 121.84 115.89 119.23 1 146 29.09% YES
SPY 261231C00692000 692.00 88.59 84.69 88.13 1 141 25.54% YES
SPY 261231C00681000 681.00 79.9 93.75 97.17 4 135 26.58% YES
SPY 261231C00718000 718.00 67.71 64.52 67.7 4 129 23.14% YES
SPY 261231C00707000 707.00 63.76 73.04 76.17 1 121 24.15% YES
SPY 261231C00689000 689.00 84.57 87.14 90.58 1 118 25.82% YES
SPY 261231C00905000 905.00 1.47 1.27 1.3 2 116 14.29%
SPY 261231C00686000 686.00 82.55 89.61 93.04 2 114 26.11% YES
SPY 261231C00930000 930.00 0.69 0.68 0.7 3 112 14.38%
SPY 261231C00687000 687.00 84.86 88.78 92.22 1 110 26.01% YES
SPY 261231C00660000 660.00 106.22 111.56 114.92 1 93 28.60% YES
SPY 261231C00688000 688.00 75.69 87.96 91.4 2 75 25.92% YES
SPY 261231C00625000 625.00 127.03 142.38 145.66 4 74 32.09% YES
SPY 261231C00719000 719.00 65.4 63.76 66.95 2 72 23.05% YES
SPY 261231C00595000 595.00 178.13 169.64 172.87 1 70 35.23% YES
SPY 261231C00565000 565.00 184.46 197.44 200.67 1 68 38.54% YES
SPY 261231C00925000 925.00 0.96 0.77 0.79 1 66 14.36%
SPY 261231C00875000 875.00 2.99 2.84 2.88 5 62 14.47%
SPY 261231C00676000 676.00 102.91 97.93 101.34 9 62 27.06% YES
SPY 261231C00649000 649.00 124.46 121.11 124.45 4 58 29.68% YES
SPY 261231C00721000 721.00 58.27 62.25 65.45 11 57 22.88% YES
SPY 261231C00714000 714.00 68.66 67.59 70.74 2 57 23.50% YES
SPY 261231C00693000 693.00 63.6 76.71 80.22 1 54 21.71% YES
SPY 261231C00645000 645.00 114.79 124.61 127.95 3 54 30.08% YES
SPY 261231C00635000 635.00 138.03 133.45 136.76 1 47 31.08% YES
SPY 261231C00723000 723.00 65.46 60.75 63.96 1 46 22.70% YES
SPY 261231C00717000 717.00 71.2 65.29 68.46 1 41 23.23% YES
SPY 261231C00716000 716.00 70.66 66.03 69.22 1 34 23.32% YES
SPY 261231C00590000 590.00 171.13 174.24 177.47 1 34 35.77% YES
SPY 261231C00636000 636.00 116.73 132.56 135.87 2 33 30.98% YES
SPY 261231C00570000 570.00 198.09 192.77 196 1 32 37.97% YES
SPY 261231C00648000 648.00 120 121.98 125.32 1 31 29.78% YES
SPY 261231C00935000 935.00 0.84 0.6 0.63 6 30 14.45%
SPY 261231C00555000 555.00 209 206.81 210.04 13 30 39.68% YES
SPY 261231C00713000 713.00 58.24 68.36 71.51 1 29 23.59% YES
SPY 261231C00694000 694.00 60.92 75.93 79.44 15 29 21.64% YES
SPY 261231C00510000 510.00 254.32 249.45 252.69 2 25 45.10% YES
SPY 261231C00626000 626.00 143.8 141.48 144.77 1 24 31.99% YES
SPY 261231C00677000 677.00 85.19 97.09 100.5 1 24 26.96% YES
SPY 261231C00641000 641.00 133.09 128.13 131.46 1 24 30.48% YES
SPY 261231C00668000 668.00 91.32 104.7 108.09 2 23 27.83% YES
SPY 261231C00550000 550.00 196.65 211.64 214.78 1 23 40.30% YES
SPY 261231C00684000 684.00 85.72 91.26 94.69 7 21 26.30% YES
SPY 261231C00460000 460.00 277.01 297.39 300.62 7 20 51.54% YES
SPY 261231C00580000 580.00 192.47 183.47 186.71 4 20 36.86% YES
SPY 261231C00682000 682.00 97.28 92.92 96.34 1 20 26.48% YES
SPY 261231C00706000 706.00 84.52 73.83 76.95 2 19 24.24% YES
SPY 261231C00667000 667.00 87.69 105.56 108.94 2 18 27.92% YES
SPY 261231C00585000 585.00 186.77 178.84 182.08 1 18 36.31% YES
SPY 261231C00683000 683.00 96.46 92.09 95.51 1 18 26.39% YES
SPY 261231C00647000 647.00 131.65 122.86 126.19 2 17 29.88% YES
SPY 261231C00709000 709.00 63.06 71.47 74.61 5 16 23.96% YES
SPY 261231C00663000 663.00 97.23 108.98 112.35 1 16 28.31% YES
SPY 261231C00639000 639.00 137.8 129.9 133.22 2 16 30.68% YES
SPY 261231C00637000 637.00 111.3 123 126.52 2 14 25.12% YES
SPY 261231C00646000 646.00 109.11 123.73 127.07 1 14 29.98% YES
SPY 261231C00661000 661.00 98.58 110.7 114.06 2 13 28.50% YES
SPY 261231C00679000 679.00 83.56 95.42 98.83 1 12 26.77% YES
SPY 261231C00674000 674.00 87.82 99.61 103.02 2 12 27.25% YES
SPY 261231C00520000 520.00 243.39 239.92 243.16 4 12 43.87% YES
SPY 261231C00673000 673.00 85.98 100.46 103.86 1 11 27.34% YES
SPY 261231C00712000 712.00 61.77 69.13 72.29 2 11 23.69% YES
SPY 261231C00664000 664.00 117.16 108.12 111.49 12 11 28.21% YES
SPY 261231C00656000 656.00 111.5 117.66 119.68 1 11 29.77% YES
SPY 261231C00530000 530.00 233.06 230.41 233.66 2 11 42.65% YES
SPY 261231C00658000 658.00 118.23 113.29 116.64 1 10 28.79% YES
SPY 261231C00662000 662.00 104.43 109.84 113.2 2 9 28.40% YES
SPY 261231C00657000 657.00 88.53 105.97 109.49 1 9 23.96% YES
SPY 261231C00642000 642.00 98.6 118.7 122.22 2 9 24.83% YES
SPY 261231C00540000 540.00 230.53 220.94 224.2 2 9 41.46% YES
SPY 261231C00643000 643.00 115.8 117.85 121.36 1 8 24.77% YES
SPY 261231C00659000 659.00 94.84 112.42 115.78 2 8 28.70% YES
SPY 261231C00672000 672.00 86.78 101.3 104.71 1 8 27.44% YES
SPY 261231C00652000 652.00 105.27 118.49 121.84 2 8 29.39% YES
SPY 261231C00560000 560.00 195.63 204.88 208.1 1 8 41.48% YES
SPY 261231C00666000 666.00 110.59 106.41 109.79 1 8 28.02% YES
SPY 261231C00525000 525.00 224.32 235.16 238.41 1 7 43.26% YES
SPY 261231C00632000 632.00 138.85 136.12 139.42 1 6 31.38% YES
SPY 261231C00654000 654.00 112.67 116.75 120.1 2 6 29.19% YES
SPY 261231C00621000 621.00 148.58 145.97 149.25 1 6 32.50% YES
SPY 261231C00653000 653.00 90.7 109.34 112.85 1 6 24.19% YES
SPY 261231C00631000 631.00 139.73 137.01 140.31 1 6 31.48% YES
SPY 261231C00545000 545.00 223.7 216.22 219.48 3 4 40.87% YES
SPY 261231C00638000 638.00 126.26 130.79 134.1 1 4 30.77% YES
SPY 261231C00490000 490.00 186.18 233.24 236.77 3 4 0.00% YES
SPY 261231C00485000 485.00 247.4 262.79 266.27 1 2 28.74% YES
SPY 261231C00634000 634.00 99.61 125.59 129.11 2 2 25.28% YES
SPY 261231C00623000 623.00 146.9 144.18 147.45 1 2 32.29% YES
SPY 261231C00622000 622.00 147.68 145.07 148.35 1 2 32.40% YES
SPY 261231C00535000 535.00 204.51 225.67 228.93 0 1 42.06% YES
SPY 261231C00480000 480.00 197.45 242.6 246.14 0 1 0.00% YES
SPY 261231C00495000 495.00 182.97 0 0 0 0 0.00% YES
SPY 261231C00470000 470.00 253.11 277.2 280.59 0 0 25.56% YES
SPY 261231C00505000 505.00 170.06 0 0 10 0 0.00% YES
SPY 261231C00651000 651.00 54.13 0 0 10 0 0.00% YES
SPY 261231C00644000 644.00 98.1 116.99 120.51 1 0 24.72% YES
SPY 261231C00633000 633.00 64.56 0 0 0 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 261231P00480000 480.00 2.5 2.54 2.57 3 15100 34.94%
SPY 261231P00535000 535.00 5.5 3.93 3.97 10 15070 30.29%
SPY 261231P00615000 615.00 7.73 8.1 8.15 10 6886 24.32%
SPY 261231P00600000 600.00 7 7.03 7.08 11 2317 25.39%
SPY 261231P00490000 490.00 2.65 2.74 2.77 38 2169 34.05%
SPY 261231P00580000 580.00 5.82 5.84 5.88 1 1840 26.84%
SPY 261231P00620000 620.00 8.21 8.49 8.54 13 1804 23.96%
SPY 261231P00550000 550.00 4.35 4.47 4.51 1 1770 29.11%
SPY 261231P00680000 680.00 15.14 15.22 15.29 1 1721 19.68%
SPY 261231P00605000 605.00 7.1 7.37 7.42 26 1569 25.03%
SPY 261231P00650000 650.00 11.06 11.34 11.39 42 1432 21.82%
SPY 261231P00700000 700.00 18.26 18.62 18.69 60 1287 18.22%
SPY 261231P00710000 710.00 20.52 20.63 20.71 174 1282 17.49%
SPY 261231P00690000 690.00 16.32 16.83 16.9 1 1192 18.96%
SPY 261231P00670000 670.00 13.69 13.79 13.85 40 1132 20.40%
SPY 261231P00630000 630.00 9.27 9.35 9.4 1 1051 23.25%
SPY 261231P00705000 705.00 19.15 19.59 19.67 1 1045 17.86%
SPY 261231P00500000 500.00 2.91 2.96 2.99 30 959 33.18%
SPY 261231P00735000 735.00 27.01 26.87 26.97 172 892 15.64%
SPY 261231P00685000 685.00 21.04 16 16.07 2 882 19.32%
SPY 261231P00730000 730.00 24.85 25.46 25.55 12 874 16.01%
SPY 261231P00660000 660.00 12.25 12.5 12.56 1 759 21.12%
SPY 261231P00530000 530.00 5.28 3.77 3.81 20 752 30.69%
SPY 261231P00570000 570.00 5.16 5.34 5.38 7 705 27.59%
SPY 261231P00679000 679.00 14.7 15.07 15.14 4 679 19.75%
SPY 261231P00675000 675.00 14.03 14.49 14.55 7 663 20.04%
SPY 261231P00687000 687.00 16.16 16.33 16.4 1 600 19.17%
SPY 261231P00460000 460.00 2.12 2.19 2.22 3 590 36.78%
SPY 261231P00560000 560.00 4.87 4.88 4.92 1 567 28.34%
SPY 261231P00645000 645.00 10.6 10.8 10.86 20 564 22.19%
SPY 261231P00740000 740.00 27.8 28.38 28.49 34 560 15.27%
SPY 261231P00684000 684.00 15.34 15.84 15.91 2 560 19.39%
SPY 261231P00661000 661.00 12.41 12.62 12.68 5 555 21.04%
SPY 261231P00555000 555.00 5.67 4.67 4.71 17 547 28.72%
SPY 261231P00682000 682.00 15.36 15.53 15.6 1 540 19.54%
SPY 261231P00635000 635.00 9.5 9.8 9.86 2 540 22.89%
SPY 261231P00545000 545.00 5.32 4.28 4.32 1 537 29.50%
SPY 261231P00590000 590.00 6.25 6.41 6.45 14 528 26.11%
SPY 261231P00640000 640.00 10.2 10.29 10.35 2 505 22.54%
SPY 261231P00686000 686.00 23.48 16.16 16.23 1 489 19.24%
SPY 261231P00678000 678.00 17.57 14.92 14.99 60 486 19.82%
SPY 261231P00750000 750.00 31.3 31.74 31.85 29 486 14.54%
SPY 261231P00520000 520.00 3.38 3.47 3.51 100 477 31.51%
SPY 261231P00765000 765.00 37.29 37.71 37.83 2 470 13.46% YES
SPY 261231P00720000 720.00 22.64 22.89 22.98 5 466 16.75%
SPY 261231P00510000 510.00 3.13 3.21 3.24 1 436 32.34%
SPY 261231P00691000 691.00 24.1 17 17.07 1 430 18.88%
SPY 261231P00713000 713.00 28.28 21.28 21.36 4 422 17.27%
SPY 261231P00565000 565.00 4.84 5.1 5.14 1 413 27.96%
SPY 261231P00663000 663.00 15.12 12.87 12.93 10 375 20.90%
SPY 261231P00575000 575.00 5.44 5.58 5.62 3 365 27.21%
SPY 261231P00485000 485.00 3.11 2.64 2.67 90 340 34.50%
SPY 261231P00525000 525.00 3.5 3.62 3.65 2 339 31.09%
SPY 261231P00665000 665.00 12.8 13.13 13.19 21 336 20.76%
SPY 261231P00625000 625.00 8.56 8.91 8.96 100 330 23.60%
SPY 261231P00669000 669.00 13.3 13.65 13.72 1 329 20.47%
SPY 261231P00725000 725.00 23.5 24.14 24.23 4 321 16.38%
SPY 261231P00610000 610.00 7.37 7.73 7.77 12 317 24.67%
SPY 261231P00475000 475.00 2.36 2.45 2.48 1 306 35.41%
SPY 261231P00540000 540.00 4.71 4.1 4.14 10 306 29.89%
SPY 261231P00655000 655.00 11.5 11.9 11.96 3 301 21.47%
SPY 261231P00629000 629.00 10.17 9.26 9.31 5 301 23.32%
SPY 261231P00465000 465.00 2.46 2.27 2.3 1 292 36.31%
SPY 261231P00639000 639.00 10.06 10.19 10.25 5 270 22.61%
SPY 261231P00712000 712.00 30.13 21.06 21.14 2 264 17.34%
SPY 261231P00595000 595.00 6.49 6.71 6.76 1 262 25.75%
SPY 261231P00688000 688.00 21.81 16.49 16.56 4 261 19.10%
SPY 261231P00745000 745.00 28.89 30 30.11 52 257 14.90%
SPY 261231P00643000 643.00 18.49 12.96 13.03 80 252 24.09%
SPY 261231P00647000 647.00 11 11.01 11.07 1 252 22.04%
SPY 261231P00677000 677.00 14.39 14.78 14.84 1 249 19.89%
SPY 261231P00755000 755.00 33.5 33.59 33.71 44 239 14.18% YES
SPY 261231P00770000 770.00 39.56 39.99 40.11 2 238 13.10% YES
SPY 261231P00760000 760.00 34.65 35.58 35.7 1 238 13.82% YES
SPY 261231P00674000 674.00 13.97 14.34 14.41 1 229 20.11%
SPY 261231P00692000 692.00 16.85 17.17 17.24 1 228 18.81%
SPY 261231P00631000 631.00 11.59 9.44 9.49 1 223 23.18%
SPY 261231P00641000 641.00 12.15 10.39 10.45 1 218 22.47%
SPY 261231P00671000 671.00 19.54 13.92 13.99 1 217 20.33%
SPY 261231P00695000 695.00 17.07 17.7 17.77 1 203 18.59%
SPY 261231P00627000 627.00 8.78 9.08 9.13 1 201 23.46%
SPY 261231P00505000 505.00 3.02 3.08 3.11 1 190 32.75%
SPY 261231P00495000 495.00 2.78 2.85 2.88 1 186 33.62%
SPY 261231P00664000 664.00 12.62 13 13.06 1 186 20.83%
SPY 261231P00636000 636.00 15 12.11 12.17 2 162 24.54%
SPY 261231P00701000 701.00 18.02 18.81 18.88 10 160 18.15%
SPY 261231P00702000 702.00 18.58 19 19.08 1 160 18.08%
SPY 261231P00775000 775.00 40.32 42.42 42.55 1 154 12.75% YES
SPY 261231P00623000 623.00 11.8 8.74 8.79 18 143 23.74%
SPY 261231P00800000 800.00 55.9 55.52 59.11 1 142 12.06% YES
SPY 261231P00724000 724.00 23.09 23.88 23.97 1 141 16.45%
SPY 261231P00653000 653.00 16.5 11.27 11.32 2 136 21.32%
SPY 261231P00585000 585.00 7.25 6.12 6.16 5 135 26.48%
SPY 261231P00715000 715.00 21.13 21.73 21.81 13 132 17.12%
SPY 261231P00642000 642.00 14.4 10.49 10.55 2 120 22.40%
SPY 261231P00657000 657.00 14 12.14 12.2 2 117 21.33%
SPY 261231P00707000 707.00 23.76 20 20.08 1 115 17.71%
SPY 261231P00656000 656.00 12.44 12.02 12.08 4 115 21.40%
SPY 261231P00626000 626.00 11.04 8.99 9.05 9 99 23.54%
SPY 261231P00693000 693.00 17.18 17.34 17.41 1 98 18.73%
SPY 261231P00624000 624.00 14.42 10.77 10.83 4 98 25.32%
SPY 261231P00711000 711.00 26.55 20.84 20.92 1 95 17.41%
SPY 261231P00709000 709.00 28.82 20.42 20.5 2 92 17.57%
SPY 261231P00515000 515.00 4.64 3.34 3.37 1 85 31.92%
SPY 261231P00708000 708.00 19.57 20.21 20.29 2 73 17.64%
SPY 261231P00706000 706.00 21.15 19.8 19.87 1 65 17.78%
SPY 261231P00667000 667.00 16.03 13.39 13.45 3 64 20.61%
SPY 261231P00704000 704.00 18.74 19.4 19.47 2 62 17.93%
SPY 261231P00683000 683.00 15.11 15.69 15.75 12 59 19.46%
SPY 261231P00628000 628.00 13.01 8.84 8.89 1 58 23.11%
SPY 261231P00780000 780.00 44.06 43.32 46.49 18 55 13.05% YES
SPY 261231P00637000 637.00 14.55 10 10.05 5 55 22.75%
SPY 261231P00633000 633.00 12.5 9.62 9.67 5 50 23.03%
SPY 261231P00721000 721.00 28.96 23.14 23.22 2 48 16.67%
SPY 261231P00649000 649.00 11.01 11.23 11.28 5 46 21.90%
SPY 261231P00668000 668.00 13.48 13.52 13.58 7 45 20.54%
SPY 261231P00689000 689.00 15.95 16.66 16.73 2 39 19.03%
SPY 261231P00646000 646.00 10.82 10.91 10.96 3 38 22.11%
SPY 261231P00694000 694.00 23.32 17.52 17.59 1 38 18.66%
SPY 261231P00621000 621.00 8.98 8.58 8.63 1 37 23.89%
SPY 261231P00651000 651.00 11.83 11.45 11.51 1 36 21.76%
SPY 261231P00676000 676.00 14.3 14.63 14.7 2 36 19.97%
SPY 261231P00723000 723.00 23.13 23.63 23.72 3 35 16.53%
SPY 261231P00714000 714.00 30.82 21.5 21.58 2 33 17.19%
SPY 261231P00718000 718.00 32.57 22.42 22.5 1 33 16.90%
SPY 261231P00632000 632.00 13.97 9.53 9.58 15 32 23.11%
SPY 261231P00673000 673.00 19.9 14.2 14.27 1 31 20.19%
SPY 261231P00658000 658.00 11.99 12.26 12.32 1 31 21.26%
SPY 261231P00666000 666.00 15.9 13.26 13.32 1 30 20.69%
SPY 261231P00638000 638.00 12.24 10.09 10.15 1 29 22.68%
SPY 261231P00470000 470.00 2.98 2.36 2.39 1 28 35.86%
SPY 261231P00659000 659.00 15.12 12.38 12.44 3 28 21.19%
SPY 261231P00672000 672.00 13.44 14.06 14.13 12 22 20.26%
SPY 261231P00696000 696.00 22.8 17.88 17.95 1 22 18.52%
SPY 261231P00703000 703.00 23.47 19.2 19.27 2 20 18.00%
SPY 261231P00722000 722.00 22.82 23.38 23.47 1 20 16.60%
SPY 261231P00815000 815.00 66.44 66.8 70.27 1 18 11.41% YES
SPY 261231P00634000 634.00 13.14 9.71 9.76 1 18 22.96%
SPY 261231P00662000 662.00 12.55 12.75 12.81 5 17 20.97%
SPY 261231P00654000 654.00 11.48 11.79 11.85 40 17 21.55%
SPY 261231P00622000 622.00 12.7 8.66 8.71 15 16 23.82%
SPY 261231P00699000 699.00 17.81 18.43 18.5 3 16 18.29%
SPY 261231P00681000 681.00 14.82 15.38 15.44 14 15 19.60%
SPY 261231P00805000 805.00 70 59.06 62.63 1 14 11.81% YES
SPY 261231P00697000 697.00 17.9 18.06 18.13 1 14 18.44%
SPY 261231P00717000 717.00 28.24 22.19 22.27 2 14 16.97%
SPY 261231P00716000 716.00 29.6 21.96 22.04 2 13 17.05%
SPY 261231P00790000 790.00 53.95 49.08 52.2 11 12 12.40% YES
SPY 261231P00719000 719.00 22.07 22.66 22.74 1 11 16.82%
SPY 261231P00644000 644.00 15.22 10.7 10.75 1 10 22.25%
SPY 261231P00648000 648.00 10.93 11.12 11.18 40 8 21.97%
SPY 261231P00698000 698.00 17.93 18.24 18.32 2 7 18.37%
SPY 261231P00785000 785.00 47.15 46.11 49.25 2 4 12.72% YES
SPY 261231P00652000 652.00 11.35 11.56 11.62 1 3 21.69%
SPY 261231P00795000 795.00 73.17 52.24 55.75 1 2 12.32% YES
SPY 261231P00835000 835.00 97.16 84.98 88.24 1 1 11.79% YES
SPY 261231P00830000 830.00 95.15 90.4 93.92 2 1 18.48% YES
SPY 261231P00895000 895.00 184.25 154.64 158 1 0 24.86% YES
SPY 261231P00900000 900.00 143.52 149.73 152.98 1 0 17.01% YES
SPY 261231P00850000 850.00 111.28 99.78 103.02 2 0 12.93% YES
SPY 261231P00860000 860.00 118.29 106.5 109.77 2 0 7.87% YES
SPY 261231P00865000 865.00 116.07 114.75 118 0 0 14.20% 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.