SPY
SPDR S&P 500 ETF Trust
stockNYSEETF
At CloseOct 27, 2026 4:00:13 PM EDT
769.58USD+0.550%(+4.21)28,631,660
Pre-marketOct 28, 2026 8:56:30 AM EDT
771.24USD+0.205%(+1.58)
After-hoursOct 27, 2026 4:59:30 PM EDT
769.57USD-0.001%(-0.01)
Expiration Dates
Open interestCallsITM 47,092OTM 109,164PutsITM 6,745OTM 204,262P/C 1.35
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 950 C | — | — | 0 | 0 | — |
| 945 C | — | — | 0 | 0 | — |
| 940 C | — | — | 0 | 0 | — |
| 935 C | — | — | 0 | 0 | — |
| 930 C | — | — | 0 | 0 | — |
| 925 C | — | — | 0 | 0 | — |
| 920 C | — | — | 0 | 0 | — |
| 915 C | — | — | 0 | 0 | — |
| 910 C | — | — | 0 | 0 | — |
| 905 C | — | — | 0 | 0 | — |
| 900 C | — | — | 0 | 0 | — |
| 895 C | — | — | 0 | 0 | — |
| 890 C | — | — | 0 | 0 | — |
| 885 C | — | — | 0 | 0 | — |
| 880 C | — | — | 0 | 0 | — |
| 875 C | — | — | 0 | 0 | — |
| 870 C | — | — | 0 | 0 | — |
| 865 C | 0.01 | 0.00% | 1 | 508 | 10-21 |
| 860 C | 0.01 | 0.00% | 210 | 210 | 10-15 |
| 855 C | 0.01 | -50.00% | 100 | 1,303 | 10-20 |
| 850 C | 0.01 | 0.00% | 6 | 97 | 10-20 |
| 845 C | 0.02 | +100.00% | 138 | 147 | 10-21 |
| 840 C | 0.01 | 0.00% | 1 | 28 | 10-22 |
| 835 C | 0.01 | -50.00% | 3 | 4 | 10-21 |
| 830 C | 0.01 | 0.00% | 480 | 495 | 10-22 |
| 825 C | 0.01 | 0.00% | 109 | 50 | 10-22 |
| 820 C | 0.01 | -50.00% | 115 | 84 | 10-22 |
| 815 C | 0.01 | -50.00% | 65 | 144 | 10-22 |
| 810 C | 0.01 | -50.00% | 1 | 858 | 10-23 |
| 809 C | 0.01 | -66.67% | 65 | 741 | 10-21 |
| 808 C | 0.02 | -33.33% | 40 | 43 | 10-22 |
| 807 C | 0.02 | -33.33% | 1 | 7 | 10-21 |
| 806 C | 0.01 | -50.00% | 2 | 96 | 10-23 |
| 805 C | 0.01 | 0.00% | 4 | 67 | 10-26 |
| 804 C | 0.01 | 0.00% | 3,502 | 1,403 | 10-26 |
| 803 C | 0.01 | 0.00% | 2,048 | 913 | 10-26 |
| 802 C | 0.01 | -50.00% | 1,445 | 866 | 10-26 |
| 801 C | 0.01 | 0.00% | 360 | 456 | 10-26 |
| 800 C | 0.01 | 0.00% | 22 | 191 | 10-26 |
| 799 C | 0.01 | 0.00% | 4,164 | 2,012 | 10-26 |
| 798 C | 0.02 | +100.00% | 800 | 464 | 10-26 |
| 797 C | 0.01 | 0.00% | 1,941 | 864 | 10-26 |
| 796 C | 0.01 | 0.00% | 1,095 | 2,318 | 10-26 |
| 795 C | 0.01 | 0.00% | 212 | 883 | 10-26 |
| 794 C | 0.01 | -50.00% | 29 | 988 | 10-26 |
| 793 C | 0.01 | 0.00% | 7,952 | 8,450 | 10-26 |
| 792 C | 0.01 | -50.00% | 7,520 | 7,574 | 10-26 |
| 791 C | 0.02 | 0.00% | 83 | 2,250 | 10-26 |
| 790 C | 0.02 | +100.00% | 762 | 2,496 | 10-26 |
| 789 C | 0.01 | -50.00% | 561 | 1,306 | 10-26 |
| 788 C | 0.02 | 0.00% | 208 | 1,938 | 10-26 |
| 787 C | 0.01 | -66.67% | 226 | 1,341 | 10-26 |
| 786 C | 0.02 | -33.33% | 283 | 2,003 | 10-26 |
| 785 C | 0.03 | -25.00% | 921 | 3,573 | 10-26 |
| 784 C | 0.03 | -25.00% | 221 | 1,270 | 10-26 |
| 783 C | 0.03 | -57.14% | 646 | 2,701 | 10-26 |
| 782 C | 0.05 | -50.00% | 831 | 2,000 | 10-26 |
| 781 C | 0.07 | -41.67% | 902 | 4,414 | 10-26 |
| 780 C | 0.10 | -33.33% | 7,218 | 6,858 | 10-26 |
| 779 C | 0.12 | -40.00% | 2,198 | 6,673 | 10-26 |
| 778 C | 0.16 | -40.74% | 2,247 | 6,690 | 10-26 |
| 777 C | 0.22 | -35.29% | 2,183 | 4,421 | 10-26 |
| 776 C | 0.32 | -21.95% | 5,232 | 3,398 | 10-26 |
| 775 C | 0.42 | -22.22% | 4,204 | 5,887 | 10-26 |
| 774 C | 0.54 | -21.74% | 4,198 | 6,265 | 10-26 |
| 773 C | 0.73 | -10.98% | 3,966 | 4,584 | 10-26 |
| 772 C | 0.92 | -9.80% | 5,809 | 6,832 | 10-26 |
| 771 C | 1.18 | -3.28% | 7,110 | 8,278 | 10-26 |
| 770 C | 1.47 | -0.68% | 7,431 | 5,687 | 10-26 |
| 769 C | 1.82 | +4.00% | 4,657 | 5,263 | 10-26 |
| 768 C | 2.20 | +8.37% | 6,484 | 3,869 | 10-26 |
| 767 C | 2.68 | +13.56% | 8,895 | 2,237 | 10-26 |
| 766 C | 3.16 | +16.18% | 6,288 | 2,699 | 10-26 |
| 765 C | 3.70 | +15.63% | 8,720 | 3,370 | 10-26 |
| 764 C | 4.29 | +19.50% | 4,589 | 1,441 | 10-26 |
| 763 C | 4.91 | +19.76% | 2,657 | 2,778 | 10-26 |
| 762 C | 5.64 | +22.34% | 1,688 | 930 | 10-26 |
| 761 C | 6.23 | +20.50% | 1,409 | 1,330 | 10-26 |
| 760 C | 7.03 | +22.69% | 938 | 2,086 | 10-26 |
| 759 C | 7.81 | +27.61% | 107 | 471 | 10-26 |
| 758 C | 8.53 | +26.75% | 126 | 1,918 | 10-26 |
| 757 C | 9.32 | +25.95% | 213 | 1,820 | 10-26 |
| 756 C | 9.85 | +24.21% | 349 | 101 | 10-26 |
| 755 C | 11.05 | +22.64% | 157 | 125 | 10-26 |
| 754 C | 12.75 | +37.10% | 13 | 8 | 10-26 |
| 753 C | 12.55 | +19.07% | 40 | 93 | 10-26 |
| 752 C | 14.28 | +1.35% | 16 | 1,581 | 10-26 |
| 751 C | 16.45 | +37.31% | 9 | 17 | 10-26 |
| 750 C | 15.52 | +17.40% | 49 | 81 | 10-26 |
| 749 C | 16.90 | +9.67% | 3 | 22 | 10-26 |
| 748 C | 17.65 | +17.12% | 20 | 22 | 10-26 |
| 747 C | 19.02 | +23.11% | 11 | 11 | 10-26 |
| 746 C | 19.91 | +17.53% | 3 | 7 | 10-26 |
| 745 C | 20.58 | +20.56% | 21 | 10 | 10-26 |
| 744 C | 22.62 | +8.39% | 4 | 12 | 10-26 |
| 743 C | 22.93 | +16.69% | 5 | 14 | 10-26 |
| 742 C | 24.53 | +21.98% | 20 | 13 | 10-26 |
| 741 C | 25.02 | +21.57% | 9 | 15 | 10-26 |
| 740 C | 25.24 | +18.50% | 22 | 21 | 10-26 |
| 739 C | 27.64 | +6.39% | 8 | 10 | 10-26 |
| 738 C | 28.96 | +10.24% | 2 | 26 | 10-26 |
| 737 C | 27.47 | +11.21% | 6 | 11 | 10-26 |
| 736 C | 28.37 | +17.13% | 2 | 17 | 10-26 |
| 735 C | 30.42 | +17.91% | 10 | 11 | 10-26 |
| 734 C | 31.48 | +16.68% | 14 | 11 | 10-26 |
| 733 C | 32.90 | +16.34% | 8 | 21 | 10-26 |
| 732 C | 34.51 | +18.67% | 10 | 44 | 10-26 |
| 731 C | 34.57 | +18.59% | 12 | 29 | 10-26 |
| 730 C | 35.52 | +15.03% | 63 | 75 | 10-26 |
| 729 C | 36.30 | +12.66% | 33 | 42 | 10-26 |
| 728 C | 39.25 | +20.32% | 4 | 19 | 10-26 |
| 727 C | 38.71 | +14.90% | 12 | 27 | 10-26 |
| 726 C | 40.98 | +18.20% | 20 | 12 | 10-26 |
| 725 C | 42.30 | +18.62% | 4 | 23 | 10-26 |
| 724 C | 42.03 | +12.86% | 12 | 24 | 10-26 |
| 723 C | 44.23 | +16.24% | 4 | 12 | 10-26 |
| 720 C | 45.63 | +14.02% | 12 | 12 | 10-26 |
| 715 C | 50.49 | +12.20% | 9 | 20 | 10-26 |
| 710 C | 56.29 | +15.87% | 18 | 22 | 10-26 |
| 705 C | 61.10 | +9.58% | 14 | 11 | 10-26 |
| 700 C | 66.79 | +10.36% | 8 | 21 | 10-26 |
| 695 C | 70.61 | +8.12% | 28 | 14 | 10-26 |
| 690 C | 75.59 | +7.24% | 22 | 9 | 10-26 |
| 685 C | 80.62 | +7.07% | 24 | 19 | 10-26 |
| 680 C | 85.77 | +6.02% | 25 | 8 | 10-26 |
| 675 C | 90.97 | +4.03% | 28 | 12 | 10-26 |
| 670 C | 96.25 | +5.99% | 34 | 9 | 10-26 |
| 665 C | 95.83 | -8.79% | 2 | 0 | 10-23 |
| 660 C | 107.14 | +6.27% | 20 | 10 | 10-26 |
| 655 C | 109.59 | +3.58% | 20 | 12 | 10-26 |
| 650 C | 121.09 | 0.00% | 2 | 0 | 10-21 |
| 645 C | 120.29 | +4.00% | 39 | 13 | 10-26 |
| 640 C | 125.37 | +3.88% | 46 | 10 | 10-26 |
| 635 C | 137.10 | 0.00% | 2 | 0 | 10-21 |
| 630 C | 135.72 | +3.72% | 44 | 11 | 10-26 |
| 625 C | 140.66 | +3.55% | 74 | 34 | 10-26 |
| 620 C | 146.00 | +3.75% | 32 | 9 | 10-26 |
| 615 C | 146.26 | 0.00% | 2 | 0 | 10-23 |
| 610 C | 155.29 | +3.11% | 55 | 23 | 10-26 |
| 605 C | — | — | 0 | 0 | — |
| 600 C | 165.24 | +2.77% | 62 | 11 | 10-26 |
| 595 C | — | — | 0 | 0 | — |
| 590 C | 175.41 | +2.76% | 74 | 15 | 10-26 |
| 585 C | — | — | 0 | 0 | — |
| 580 C | 185.29 | +2.55% | 101 | 11 | 10-26 |
| 575 C | — | — | 0 | 0 | — |
| 570 C | — | — | 0 | 0 | — |
| 565 C | — | — | 0 | 0 | — |
| 560 C | — | — | 0 | 0 | — |
| 555 C | 210.51 | +1.62% | 44 | 16 | 10-26 |
| 550 C | 215.73 | +1.70% | 43 | 16 | 10-26 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 950 P | 176.10 | 0.00% | 2 | 0 | 10-21 |
| 945 P | 171.13 | 0.00% | 2 | 0 | 10-21 |
| 940 P | — | — | 0 | 0 | — |
| 935 P | — | — | 0 | 0 | — |
| 930 P | — | — | 0 | 0 | — |
| 925 P | — | — | 0 | 0 | — |
| 920 P | — | — | 0 | 0 | — |
| 915 P | — | — | 0 | 0 | — |
| 910 P | — | — | 0 | 0 | — |
| 905 P | — | — | 0 | 0 | — |
| 900 P | — | — | 0 | 0 | — |
| 895 P | — | — | 0 | 0 | — |
| 890 P | — | — | 0 | 0 | — |
| 885 P | — | — | 0 | 0 | — |
| 880 P | — | — | 0 | 0 | — |
| 875 P | — | — | 0 | 0 | — |
| 870 P | — | — | 0 | 0 | — |
| 865 P | — | — | 0 | 0 | — |
| 860 P | — | — | 0 | 0 | — |
| 855 P | — | — | 0 | 0 | — |
| 850 P | — | — | 0 | 0 | — |
| 845 P | — | — | 0 | 0 | — |
| 840 P | — | — | 0 | 0 | — |
| 835 P | 63.75 | 0.00% | 2 | 0 | 10-21 |
| 830 P | 63.40 | 0.00% | 2 | 0 | 10-22 |
| 825 P | 53.57 | 0.00% | 4 | 0 | 10-21 |
| 820 P | 57.29 | +14.26% | 4 | 0 | 10-22 |
| 815 P | 45.45 | 0.00% | 2 | 0 | 10-21 |
| 810 P | 45.21 | +11.82% | 2 | 0 | 10-26 |
| 809 P | 42.09 | +13.11% | 2 | 0 | 10-26 |
| 808 P | 37.71 | 0.00% | 2 | 0 | 10-21 |
| 807 P | 34.55 | 0.00% | 4 | 0 | 10-21 |
| 806 P | 41.07 | +28.14% | 4 | 0 | 10-26 |
| 805 P | 39.57 | -4.44% | 8 | 1 | 10-26 |
| 804 P | 38.55 | +14.49% | 2 | 0 | 10-26 |
| 803 P | — | — | 0 | 0 | — |
| 802 P | 27.89 | 0.00% | 2 | 0 | 10-21 |
| 801 P | 38.92 | +50.62% | 2 | 0 | 10-22 |
| 800 P | 34.63 | -2.70% | 2 | 2 | 10-26 |
| 799 P | 26.97 | 0.00% | 4 | 0 | 10-21 |
| 798 P | 34.38 | +39.36% | 8 | 0 | 10-26 |
| 797 P | 24.69 | 0.00% | 2 | 0 | 10-21 |
| 796 P | 21.96 | 0.00% | 4 | 0 | 10-21 |
| 795 P | 30.21 | -9.03% | 16 | 0 | 10-26 |
| 794 P | 32.19 | +47.59% | 6 | 0 | 10-22 |
| 793 P | 30.00 | -0.70% | 2 | 0 | 10-26 |
| 792 P | 29.48 | 0.00% | 2 | 0 | 10-22 |
| 791 P | 29.33 | 0.00% | 2 | 0 | 10-22 |
| 790 P | 25.20 | 0.00% | 2 | 0 | 10-26 |
| 789 P | 23.85 | 0.00% | 6 | 0 | 10-22 |
| 788 P | 25.98 | 0.00% | 2 | 0 | 10-22 |
| 787 P | 27.60 | +10.40% | 1 | 0 | 10-23 |
| 786 P | 20.13 | +39.99% | 2 | 0 | 10-22 |
| 785 P | 19.14 | -13.67% | 6 | 3 | 10-26 |
| 784 P | 23.35 | +23.94% | 4 | 0 | 10-23 |
| 783 P | 17.66 | +60.98% | 3 | 0 | 10-22 |
| 782 P | 16.86 | +73.46% | 2 | 13 | 10-26 |
| 781 P | 14.90 | +32.33% | 2 | 8 | 10-22 |
| 780 P | 15.02 | -26.30% | 37 | 88 | 10-26 |
| 779 P | 12.37 | -33.14% | 2 | 40 | 10-26 |
| 778 P | 12.42 | -29.51% | 53 | 356 | 10-26 |
| 777 P | 11.34 | -34.07% | 88 | 230 | 10-26 |
| 776 P | 10.82 | -33.25% | 10 | 406 | 10-26 |
| 775 P | 9.79 | -36.01% | 72 | 889 | 10-26 |
| 774 P | 8.67 | -39.46% | 101 | 986 | 10-26 |
| 773 P | 8.12 | -39.08% | 321 | 2,233 | 10-26 |
| 772 P | 7.62 | -37.44% | 124 | 1,490 | 10-26 |
| 771 P | 6.96 | -42.00% | 383 | 3,420 | 10-26 |
| 770 P | 6.19 | -43.88% | 1,788 | 6,595 | 10-26 |
| 769 P | 5.55 | -46.58% | 398 | 6,575 | 10-26 |
| 768 P | 4.98 | -45.15% | 1,467 | 6,175 | 10-26 |
| 767 P | 4.44 | -49.94% | 4,766 | 4,843 | 10-26 |
| 766 P | 3.86 | -53.66% | 5,483 | 5,254 | 10-26 |
| 765 P | 3.39 | -55.51% | 26,180 | 8,199 | 10-26 |
| 764 P | 2.98 | -57.31% | 4,993 | 2,617 | 10-26 |
| 763 P | 2.59 | -59.91% | 4,282 | 2,672 | 10-26 |
| 762 P | 2.28 | -60.42% | 6,128 | 3,422 | 10-26 |
| 761 P | 1.98 | -63.74% | 2,037 | 3,260 | 10-26 |
| 760 P | 1.70 | -65.09% | 9,104 | 10,242 | 10-26 |
| 759 P | 1.47 | -69.12% | 3,159 | 3,784 | 10-26 |
| 758 P | 1.27 | -70.60% | 2,031 | 3,912 | 10-26 |
| 757 P | 1.10 | -71.87% | 1,498 | 2,810 | 10-26 |
| 756 P | 0.95 | -72.14% | 1,023 | 2,627 | 10-26 |
| 755 P | 0.81 | -74.20% | 2,422 | 5,091 | 10-26 |
| 754 P | 0.69 | -75.70% | 1,496 | 3,317 | 10-26 |
| 753 P | 0.60 | -77.01% | 1,105 | 3,452 | 10-26 |
| 752 P | 0.51 | -80.38% | 860 | 2,396 | 10-26 |
| 751 P | 0.44 | -79.91% | 793 | 1,608 | 10-26 |
| 750 P | 0.36 | -81.73% | 6,224 | 5,956 | 10-26 |
| 749 P | 0.31 | -83.68% | 1,023 | 2,082 | 10-26 |
| 748 P | 0.28 | -83.91% | 971 | 1,147 | 10-26 |
| 747 P | 0.23 | -85.89% | 777 | 2,094 | 10-26 |
| 746 P | 0.22 | -84.51% | 1,697 | 2,018 | 10-26 |
| 745 P | 0.19 | -84.55% | 1,345 | 4,163 | 10-26 |
| 744 P | 0.15 | -87.29% | 413 | 1,223 | 10-26 |
| 743 P | 0.14 | -87.27% | 567 | 1,284 | 10-26 |
| 742 P | 0.12 | -87.37% | 567 | 832 | 10-26 |
| 741 P | 0.12 | -85.54% | 906 | 20,398 | 10-26 |
| 740 P | 0.10 | -87.34% | 768 | 1,574 | 10-26 |
| 739 P | 0.09 | -88.16% | 291 | 1,261 | 10-26 |
| 738 P | 0.09 | -86.36% | 968 | 1,514 | 10-26 |
| 737 P | 0.08 | -86.89% | 632 | 762 | 10-26 |
| 736 P | 0.10 | -81.82% | 645 | 818 | 10-26 |
| 735 P | 0.07 | -86.27% | 869 | 1,997 | 10-26 |
| 734 P | 0.07 | -86.00% | 206 | 4,341 | 10-26 |
| 733 P | 0.07 | -84.44% | 480 | 3,253 | 10-26 |
| 732 P | 0.06 | -86.36% | 1,004 | 1,426 | 10-26 |
| 731 P | 0.05 | -87.80% | 2,060 | 3,092 | 10-26 |
| 730 P | 0.05 | -85.71% | 2,397 | 2,470 | 10-26 |
| 729 P | 0.05 | -85.71% | 1,288 | 1,000 | 10-26 |
| 728 P | 0.05 | -85.29% | 1,699 | 2,073 | 10-26 |
| 727 P | 0.05 | -82.76% | 1,503 | 2,529 | 10-26 |
| 726 P | 0.04 | -86.21% | 1,759 | 3,081 | 10-26 |
| 725 P | 0.04 | -85.71% | 2,899 | 4,354 | 10-26 |
| 724 P | 0.04 | -84.62% | 2,122 | 3,696 | 10-26 |
| 723 P | 0.04 | -84.00% | 2,018 | 3,967 | 10-26 |
| 720 P | 0.04 | -80.95% | 1,485 | 4,346 | 10-26 |
| 715 P | 0.03 | -84.21% | 530 | 5,658 | 10-26 |
| 710 P | 0.03 | -80.00% | 1,068 | 2,799 | 10-26 |
| 705 P | 0.03 | -78.57% | 540 | 963 | 10-26 |
| 700 P | 0.03 | -78.57% | 443 | 1,569 | 10-26 |
| 695 P | 0.02 | -83.33% | 177 | 1,029 | 10-26 |
| 690 P | 0.02 | -87.50% | 142 | 1,540 | 10-26 |
| 685 P | 0.02 | -80.00% | 38 | 1,049 | 10-26 |
| 680 P | 0.03 | -66.67% | 4 | 522 | 10-26 |
| 675 P | 0.02 | -84.62% | 12 | 2,893 | 10-26 |
| 670 P | 0.02 | -83.33% | 8 | 180 | 10-26 |
| 665 P | 0.01 | -85.71% | 144 | 751 | 10-26 |
| 660 P | 0.01 | -85.71% | 184 | 1,066 | 10-26 |
| 655 P | 0.01 | -80.00% | 161 | 599 | 10-26 |
| 650 P | 0.01 | -83.33% | 40 | 237 | 10-26 |
| 645 P | 0.04 | -33.33% | 2 | 98 | 10-23 |
| 640 P | 0.04 | -20.00% | 5 | 87 | 10-23 |
| 635 P | 0.01 | -90.00% | 5 | 223 | 10-26 |
| 630 P | 0.01 | -92.31% | 200 | 209 | 10-26 |
| 625 P | 0.04 | +33.33% | 11 | 24 | 10-23 |
| 620 P | 0.05 | +25.00% | 2 | 256 | 10-23 |
| 615 P | 0.05 | -28.57% | 1 | 1 | 10-23 |
| 610 P | 0.13 | -62.86% | 54 | 75 | 10-19 |
| 605 P | 0.03 | -40.00% | 45 | 125 | 10-23 |
| 600 P | 0.03 | -40.00% | 1 | 102 | 10-23 |
| 595 P | 0.03 | -90.00% | 43 | 65 | 10-23 |
| 590 P | 0.03 | -66.67% | 73 | 73 | 10-22 |
| 585 P | 0.01 | -75.00% | 26 | 63 | 10-21 |
| 580 P | 0.01 | -75.00% | 174 | 184 | 10-21 |
| 575 P | 0.02 | 0.00% | 3 | 198 | 10-23 |
| 570 P | 0.03 | -50.00% | 203 | 278 | 10-20 |
| 565 P | 0.06 | -79.31% | 13 | 6 | 10-19 |
| 560 P | — | — | 0 | 0 | — |
| 555 P | 0.02 | 0.00% | 1 | 1 | 10-20 |
| 550 P | 0.01 | 0.00% | 277 | 317 | 10-23 |