SPY
SPDR S&P 500 ETF Trust
stockNYSEETF
Market OpenOct 14, 2026 3:39:32 PM EDT
768.48USD-1.224%(-9.53)36,918,731
Pre-marketOct 14, 2026 9:29:59 AM EDT
774.88USD-0.402%(-3.13)
Expiration Dates
Open interestCallsITM 1,987OTM 68,239PutsITM 33,839OTM 157,226P/C 2.72
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 | 0.02 | +100.00% | 6 | 463 | 10-08 |
| 865 C | — | — | 0 | 0 | — |
| 860 C | 0.01 | 0.00% | 7 | 7 | 10-05 |
| 855 C | 0.01 | 0.00% | 2 | 3 | 10-08 |
| 850 C | — | — | 0 | 0 | — |
| 845 C | — | — | 0 | 0 | — |
| 840 C | 0.01 | 0.00% | 523 | 523 | 10-08 |
| 835 C | 0.01 | -50.00% | 1 | 709 | 10-09 |
| 830 C | 0.01 | 0.00% | 600 | 857 | 10-12 |
| 825 C | 0.01 | -50.00% | 129 | 166 | 10-12 |
| 820 C | 0.01 | -66.67% | 180 | 119 | 10-12 |
| 815 C | 0.01 | 0.00% | 10 | 51 | 10-12 |
| 810 C | 0.02 | +100.00% | 24 | 54 | 10-12 |
| 809 C | 0.02 | 0.00% | 6 | 12 | 10-12 |
| 808 C | 0.01 | 0.00% | 126 | 371 | 10-13 |
| 807 C | 0.01 | 0.00% | 98 | 110 | 10-13 |
| 806 C | 0.01 | -50.00% | 838 | 808 | 10-13 |
| 805 C | 0.01 | -50.00% | 157 | 457 | 10-13 |
| 804 C | 0.01 | -75.00% | 120 | 129 | 10-08 |
| 803 C | 0.01 | -83.33% | 120 | 131 | 10-13 |
| 802 C | 0.01 | -50.00% | 231 | 443 | 10-13 |
| 801 C | 0.02 | -33.33% | 9 | 95 | 10-12 |
| 800 C | 0.01 | -50.00% | 42 | 791 | 10-13 |
| 799 C | 0.01 | 0.00% | 22 | 193 | 10-13 |
| 798 C | 0.02 | 0.00% | 41 | 660 | 10-13 |
| 797 C | 0.01 | -66.67% | 32 | 561 | 10-13 |
| 796 C | 0.01 | -66.67% | 97 | 1,894 | 10-13 |
| 795 C | 0.02 | -33.33% | 46,220 | 16,647 | 10-13 |
| 794 C | 0.02 | -33.33% | 1,204 | 2,152 | 10-13 |
| 793 C | 0.03 | -40.00% | 2,157 | 1,670 | 10-13 |
| 792 C | 0.02 | -71.43% | 773 | 1,296 | 10-13 |
| 791 C | 0.04 | -60.00% | 382 | 1,449 | 10-13 |
| 790 C | 0.06 | -50.00% | 1,228 | 1,976 | 10-13 |
| 789 C | 0.08 | -57.89% | 865 | 980 | 10-13 |
| 788 C | 0.13 | -50.00% | 581 | 680 | 10-13 |
| 787 C | 0.20 | -42.86% | 1,694 | 1,547 | 10-13 |
| 786 C | 0.29 | -39.58% | 2,835 | 1,849 | 10-13 |
| 785 C | 0.41 | -35.94% | 2,864 | 1,902 | 10-13 |
| 784 C | 0.59 | -29.76% | 2,832 | 1,472 | 10-13 |
| 783 C | 0.81 | -25.00% | 3,185 | 1,542 | 10-13 |
| 782 C | 1.08 | -21.74% | 4,666 | 1,707 | 10-13 |
| 781 C | 1.42 | -18.39% | 4,373 | 2,474 | 10-13 |
| 780 C | 1.82 | -14.95% | 9,730 | 3,798 | 10-13 |
| 779 C | 2.28 | -12.64% | 9,241 | 2,592 | 10-13 |
| 778 C | 2.82 | -9.90% | 13,609 | 3,016 | 10-13 |
| 777 C | 3.39 | -9.12% | 9,914 | 1,859 | 10-13 |
| 776 C | 4.04 | -7.34% | 5,024 | 1,399 | 10-13 |
| 775 C | 4.74 | -6.32% | 1,957 | 1,845 | 10-13 |
| 774 C | 5.53 | -4.16% | 885 | 598 | 10-13 |
| 773 C | 6.27 | -3.98% | 628 | 417 | 10-13 |
| 772 C | 6.73 | -5.48% | 1,391 | 1,501 | 10-13 |
| 771 C | 7.95 | +0.51% | 718 | 638 | 10-13 |
| 770 C | 8.65 | -3.24% | 1,639 | 987 | 10-13 |
| 769 C | 9.94 | +6.31% | 750 | 639 | 10-13 |
| 768 C | 10.86 | +3.13% | 155 | 163 | 10-13 |
| 767 C | 11.67 | +2.73% | 112 | 116 | 10-13 |
| 766 C | 12.17 | -1.85% | 14 | 36 | 10-13 |
| 765 C | 13.28 | -1.78% | 13 | 569 | 10-13 |
| 764 C | 14.86 | +3.27% | 19 | 23 | 10-13 |
| 763 C | 14.50 | -5.72% | 244 | 255 | 10-13 |
| 762 C | 15.76 | -8.27% | 23 | 34 | 10-13 |
| 761 C | 17.62 | +8.16% | 188 | 110 | 10-13 |
| 760 C | 18.29 | +6.21% | 31 | 235 | 10-13 |
| 759 C | 18.41 | -4.26% | 29 | 30 | 10-13 |
| 758 C | 20.56 | +1.68% | 12 | 9 | 10-13 |
| 757 C | 21.54 | +1.17% | 16 | 6 | 10-13 |
| 756 C | 21.41 | -6.83% | 12 | 11 | 10-13 |
| 755 C | 22.41 | -5.52% | 12 | 9 | 10-13 |
| 754 C | 23.18 | -4.29% | 6 | 6 | 10-13 |
| 753 C | 25.47 | +2.04% | 12 | 7 | 10-13 |
| 752 C | 25.67 | -5.62% | 4 | 6 | 10-13 |
| 751 C | 26.67 | -5.19% | 4 | 6 | 10-13 |
| 750 C | 27.40 | -6.04% | 25 | 31 | 10-13 |
| 749 C | 28.34 | -6.25% | 10 | 8 | 10-13 |
| 748 C | 29.51 | -2.09% | 8 | 7 | 10-13 |
| 747 C | 31.20 | -4.18% | 8 | 8 | 10-13 |
| 746 C | 31.48 | -4.14% | 12 | 10 | 10-13 |
| 745 C | 33.04 | +0.06% | 25 | 12 | 10-13 |
| 744 C | 34.22 | +0.82% | 12 | 3 | 10-13 |
| 743 C | 35.22 | -2.11% | 12 | 9 | 10-13 |
| 742 C | 35.49 | -1.47% | 10 | 5 | 10-13 |
| 741 C | 37.26 | +0.49% | 14 | 8 | 10-13 |
| 740 C | 37.97 | -0.63% | 27 | 15 | 10-13 |
| 739 C | 38.79 | -0.36% | 14 | 5 | 10-13 |
| 738 C | 39.71 | -0.40% | 12 | 5 | 10-13 |
| 737 C | 41.65 | +1.39% | 10 | 8 | 10-13 |
| 736 C | 41.82 | -0.59% | 16 | 6 | 10-13 |
| 735 C | 43.66 | +2.83% | 20 | 6 | 10-13 |
| 734 C | 44.68 | -0.62% | 14 | 5 | 10-13 |
| 733 C | 44.40 | -3.50% | 12 | 9 | 10-13 |
| 732 C | 45.33 | -3.45% | 20 | 4 | 10-13 |
| 731 C | 46.80 | -0.66% | 8 | 7 | 10-13 |
| 730 C | 48.14 | -1.74% | 30 | 8 | 10-13 |
| 729 C | 48.91 | -0.99% | 30 | 9 | 10-13 |
| 728 C | 49.79 | -0.76% | 8 | 6 | 10-13 |
| 727 C | 50.82 | +0.63% | 6 | 2 | 10-13 |
| 726 C | 52.70 | -1.05% | 4 | 3 | 10-13 |
| 725 C | 52.85 | -0.66% | 6 | 8 | 10-13 |
| 724 C | 53.05 | +3.69% | 4 | 0 | 10-12 |
| 723 C | 54.33 | -3.05% | 10 | 5 | 10-13 |
| 720 C | 58.69 | +0.79% | 6 | 4 | 10-13 |
| 715 C | 63.75 | +0.66% | 8 | 8 | 10-13 |
| 710 C | 67.75 | -0.65% | 4 | 3 | 10-13 |
| 705 C | 73.59 | +0.57% | 30 | 6 | 10-13 |
| 700 C | — | — | 0 | 0 | — |
| 695 C | 83.62 | +0.76% | 14 | 10 | 10-13 |
| 690 C | — | — | 0 | 0 | — |
| 685 C | 93.60 | +1.29% | 38 | 7 | 10-13 |
| 680 C | 97.95 | +0.35% | 18 | 7 | 10-13 |
| 675 C | 103.72 | +1.10% | 6 | 3 | 10-13 |
| 670 C | 105.47 | 0.00% | 2 | 0 | 10-09 |
| 665 C | 113.67 | +0.96% | 6 | 5 | 10-13 |
| 660 C | 118.63 | +0.90% | 8 | 2 | 10-13 |
| 655 C | 123.65 | +0.88% | 4 | 2 | 10-13 |
| 650 C | 127.73 | +0.13% | 4 | 1 | 10-13 |
| 645 C | 133.74 | +0.99% | 6 | 2 | 10-13 |
| 640 C | 136.59 | 0.00% | 2 | 0 | 10-09 |
| 635 C | 142.99 | +0.25% | 10 | 3 | 10-13 |
| 630 C | 148.01 | +0.24% | 6 | 2 | 10-13 |
| 625 C | 153.76 | +0.83% | 22 | 22 | 10-13 |
| 620 C | 157.73 | +0.11% | 6 | 2 | 10-13 |
| 615 C | 162.34 | 0.00% | 2 | 0 | 10-09 |
| 610 C | 167.69 | +0.14% | 10 | 4 | 10-13 |
| 605 C | 173.62 | +0.63% | 4 | 7 | 10-13 |
| 600 C | 177.66 | +0.06% | 4 | 9 | 10-13 |
| 595 C | 182.64 | +0.05% | 4 | 7 | 10-13 |
| 590 C | 187.64 | +0.04% | 4 | 2 | 10-13 |
| 585 C | 193.71 | +0.61% | 2 | 2 | 10-13 |
| 580 C | 197.63 | -0.05% | 2 | 3 | 10-13 |
| 575 C | 202.16 | -0.18% | 2 | 3 | 10-13 |
| 570 C | 207.16 | -0.53% | 4 | 4 | 10-13 |
| 565 C | 212.79 | -0.21% | 2 | 2 | 10-13 |
| 560 C | 217.58 | -0.28% | 2 | 4 | 10-13 |
| 555 C | 223.69 | +1.14% | 2 | 2 | 10-13 |
| 550 C | 227.82 | -0.24% | 2 | 6 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 950 P | 172.01 | -0.44% | 4 | 0 | 10-12 |
| 945 P | 167.03 | -0.41% | 4 | 0 | 10-12 |
| 940 P | 162.03 | 0.00% | 2 | 0 | 10-12 |
| 935 P | 156.95 | 0.00% | 2 | 0 | 10-12 |
| 930 P | 151.96 | 0.00% | 2 | 0 | 10-12 |
| 925 P | 147.00 | 0.00% | 2 | 0 | 10-12 |
| 920 P | 142.01 | 0.00% | 2 | 0 | 10-12 |
| 915 P | — | — | 0 | 0 | — |
| 910 P | — | — | 0 | 0 | — |
| 905 P | 129.00 | 0.00% | 1 | 1 | 10-09 |
| 900 P | — | — | 0 | 0 | — |
| 895 P | 116.57 | 0.00% | 2 | 0 | 10-09 |
| 890 P | — | — | 0 | 0 | — |
| 885 P | 112.82 | 0.00% | 2 | 0 | 10-08 |
| 880 P | 102.05 | -4.25% | 4 | 0 | 10-09 |
| 875 P | 97.03 | -5.37% | 6 | 0 | 10-09 |
| 870 P | 92.94 | +1.66% | 2 | 0 | 10-13 |
| 865 P | 92.11 | 0.00% | 12 | 0 | 10-08 |
| 860 P | 82.32 | +2.81% | 10 | 0 | 10-13 |
| 855 P | 77.90 | +0.99% | 30 | 0 | 10-13 |
| 850 P | 71.91 | +0.80% | 8 | 0 | 10-13 |
| 845 P | 68.15 | +2.82% | 2 | 0 | 10-13 |
| 840 P | 62.92 | +2.31% | 4 | 0 | 10-13 |
| 835 P | 59.20 | +4.43% | 4 | 0 | 10-13 |
| 830 P | 51.79 | -7.96% | 6 | 0 | 10-09 |
| 825 P | 47.90 | +5.67% | 8 | 0 | 10-13 |
| 820 P | 42.20 | -1.70% | 4 | 0 | 10-12 |
| 815 P | 36.75 | +1.30% | 28 | 0 | 10-13 |
| 810 P | 32.29 | +3.63% | 36 | 0 | 10-13 |
| 809 P | 32.23 | +6.51% | 22 | 0 | 10-13 |
| 808 P | 30.22 | -1.56% | 10 | 0 | 10-13 |
| 807 P | 30.05 | +6.56% | 10 | 0 | 10-13 |
| 806 P | 28.75 | +1.70% | 12 | 0 | 10-13 |
| 805 P | 27.40 | +4.90% | 6 | 0 | 10-13 |
| 804 P | 26.75 | -0.41% | 4 | 0 | 10-13 |
| 803 P | 23.76 | -12.58% | 10 | 0 | 10-13 |
| 802 P | 24.93 | +5.73% | 2 | 0 | 10-13 |
| 801 P | 23.47 | +1.16% | 10 | 0 | 10-13 |
| 800 P | 20.17 | -7.48% | 1 | 0 | 10-12 |
| 799 P | 18.87 | -10.19% | 4 | 0 | 10-12 |
| 798 P | 19.62 | +4.53% | 6 | 0 | 10-13 |
| 797 P | 20.02 | +3.78% | 2 | 0 | 10-13 |
| 796 P | 17.99 | +5.20% | 4 | 0 | 10-12 |
| 795 P | 18.68 | +9.88% | 9 | 9 | 10-13 |
| 794 P | 18.32 | +9.18% | 37 | 0 | 10-13 |
| 793 P | 15.92 | +9.79% | 5 | 0 | 10-13 |
| 792 P | 14.50 | +3.50% | 11 | 0 | 10-13 |
| 791 P | 12.41 | -4.24% | 4 | 0 | 10-13 |
| 790 P | 11.80 | -4.38% | 31 | 2 | 10-13 |
| 789 P | 11.36 | +5.97% | 6 | 0 | 10-13 |
| 788 P | 9.73 | -5.26% | 25 | 69 | 10-13 |
| 787 P | 8.82 | -8.70% | 28 | 22 | 10-13 |
| 786 P | 7.95 | -3.75% | 159 | 89 | 10-13 |
| 785 P | 7.37 | +1.38% | 236 | 77 | 10-13 |
| 784 P | 6.21 | -6.76% | 946 | 495 | 10-13 |
| 783 P | 5.50 | -13.39% | 2,462 | 1,208 | 10-13 |
| 782 P | 4.76 | -10.69% | 1,269 | 664 | 10-13 |
| 781 P | 4.27 | -4.69% | 815 | 668 | 10-13 |
| 780 P | 3.50 | -9.79% | 2,809 | 1,388 | 10-13 |
| 779 P | 2.98 | -10.78% | 4,683 | 1,922 | 10-13 |
| 778 P | 2.49 | -13.24% | 8,796 | 2,455 | 10-13 |
| 777 P | 2.08 | -14.75% | 14,977 | 2,959 | 10-13 |
| 776 P | 1.72 | -16.91% | 5,947 | 1,689 | 10-13 |
| 775 P | 1.42 | -18.39% | 7,101 | 2,364 | 10-13 |
| 774 P | 1.16 | -20.55% | 3,187 | 2,090 | 10-13 |
| 773 P | 0.96 | -22.58% | 2,901 | 1,714 | 10-13 |
| 772 P | 0.78 | -25.00% | 2,609 | 4,904 | 10-13 |
| 771 P | 0.64 | -25.58% | 2,186 | 1,183 | 10-13 |
| 770 P | 0.53 | -29.33% | 3,300 | 5,464 | 10-13 |
| 769 P | 0.44 | -29.03% | 3,462 | 2,403 | 10-13 |
| 768 P | 0.35 | -32.69% | 1,984 | 1,415 | 10-13 |
| 767 P | 0.29 | -35.56% | 1,810 | 1,914 | 10-13 |
| 766 P | 0.25 | -34.21% | 4,744 | 4,477 | 10-13 |
| 765 P | 0.20 | -37.50% | 1,786 | 1,682 | 10-13 |
| 764 P | 0.19 | -32.14% | 3,599 | 1,810 | 10-13 |
| 763 P | 0.15 | -40.00% | 676 | 800 | 10-13 |
| 762 P | 0.13 | -38.10% | 760 | 847 | 10-13 |
| 761 P | 0.12 | -33.33% | 652 | 1,015 | 10-13 |
| 760 P | 0.09 | -47.06% | 841 | 3,068 | 10-13 |
| 759 P | 0.09 | -52.63% | 3,770 | 3,310 | 10-13 |
| 758 P | 0.08 | -46.67% | 1,255 | 1,247 | 10-13 |
| 757 P | 0.07 | -41.67% | 162 | 385 | 10-13 |
| 756 P | 0.07 | -46.15% | 268 | 635 | 10-13 |
| 755 P | 0.07 | -36.36% | 1,210 | 1,759 | 10-13 |
| 754 P | 0.08 | -27.27% | 207 | 2,511 | 10-13 |
| 753 P | 0.07 | -36.36% | 1,279 | 1,468 | 10-13 |
| 752 P | 0.07 | -22.22% | 125 | 611 | 10-13 |
| 751 P | 0.05 | -37.50% | 399 | 665 | 10-13 |
| 750 P | 0.05 | -44.44% | 335 | 1,123 | 10-13 |
| 749 P | 0.05 | -16.67% | 86 | 301 | 10-13 |
| 748 P | 0.04 | -50.00% | 11 | 387 | 10-13 |
| 747 P | 0.05 | -37.50% | 856 | 920 | 10-13 |
| 746 P | 0.06 | 0.00% | 172 | 233 | 10-13 |
| 745 P | 0.05 | -28.57% | 18 | 856 | 10-13 |
| 744 P | 0.04 | -42.86% | 6 | 740 | 10-13 |
| 743 P | 0.04 | -42.86% | 1,360 | 511 | 10-13 |
| 742 P | 0.04 | -33.33% | 2,496 | 850 | 10-13 |
| 741 P | 0.04 | -63.64% | 3,030 | 1,300 | 10-13 |
| 740 P | 0.04 | -33.33% | 2,815 | 1,636 | 10-13 |
| 739 P | 0.04 | -42.86% | 2,322 | 782 | 10-13 |
| 738 P | 0.04 | -33.33% | 16 | 37,914 | 10-13 |
| 737 P | 0.03 | -50.00% | 8 | 41,339 | 10-13 |
| 736 P | 0.05 | -37.50% | 48 | 73 | 10-12 |
| 735 P | 0.04 | -20.00% | 6 | 526 | 10-13 |
| 734 P | 0.03 | -66.67% | 12 | 87 | 10-13 |
| 733 P | 0.04 | -20.00% | 400 | 300 | 10-13 |
| 732 P | 0.03 | -70.00% | 128 | 228 | 10-13 |
| 731 P | 0.03 | -40.00% | 280 | 504 | 10-13 |
| 730 P | 0.03 | -40.00% | 317 | 686 | 10-13 |
| 729 P | 0.04 | 0.00% | 7 | 4,352 | 10-13 |
| 728 P | 0.03 | -40.00% | 80 | 189 | 10-13 |
| 727 P | 0.05 | -28.57% | 2 | 4 | 10-12 |
| 726 P | 0.03 | -76.92% | 39 | 77 | 10-13 |
| 725 P | 0.02 | -60.00% | 70 | 167 | 10-13 |
| 724 P | 0.03 | -25.00% | 12 | 17 | 10-13 |
| 723 P | 0.03 | -25.00% | 5 | 23 | 10-13 |
| 720 P | 0.04 | -42.86% | 192 | 723 | 10-12 |
| 715 P | 0.05 | -50.00% | 311 | 379 | 10-09 |
| 710 P | 0.02 | -33.33% | 210 | 2,994 | 10-13 |
| 705 P | 0.02 | 0.00% | 5 | 2,043 | 10-13 |
| 700 P | 0.02 | -33.33% | 10 | 6,700 | 10-13 |
| 695 P | 0.02 | -33.33% | 6 | 1,014 | 10-12 |
| 690 P | 0.05 | 0.00% | 10,172 | 10,193 | 10-08 |
| 685 P | 0.01 | -90.91% | 180 | 86 | 10-12 |
| 680 P | 0.03 | -50.00% | 57 | 79 | 10-09 |
| 675 P | 0.01 | -66.67% | 258 | 428 | 10-13 |
| 670 P | 0.02 | 0.00% | 245 | 5,673 | 10-13 |
| 665 P | 0.03 | -50.00% | 3 | 32 | 10-07 |
| 660 P | 0.01 | 0.00% | 14 | 14 | 10-12 |
| 655 P | — | — | 0 | 0 | — |
| 650 P | — | — | 0 | 0 | — |
| 645 P | — | — | 0 | 0 | — |
| 640 P | 0.02 | 0.00% | 1 | 1 | 10-08 |
| 635 P | 0.02 | 0.00% | 1 | 256 | 10-08 |
| 630 P | 0.01 | 0.00% | 2 | 2 | 10-07 |
| 625 P | — | — | 0 | 0 | — |
| 620 P | — | — | 0 | 0 | — |
| 615 P | 0.01 | 0.00% | 20 | 36 | 10-09 |
| 610 P | 0.02 | 0.00% | 24 | 24 | 10-06 |
| 605 P | 0.01 | 0.00% | 144 | 154 | 10-07 |
| 600 P | 0.01 | 0.00% | 1 | 34 | 10-12 |
| 595 P | 0.02 | -33.33% | 7 | 22 | 10-06 |
| 590 P | 0.01 | -66.67% | 10 | 82 | 10-07 |
| 585 P | — | — | 0 | 0 | — |
| 580 P | 0.01 | 0.00% | 10 | 130 | 10-08 |
| 575 P | 0.01 | 0.00% | 21 | 76 | 10-07 |
| 570 P | 0.01 | -50.00% | 88 | 107 | 10-08 |
| 565 P | — | — | 0 | 0 | — |
| 560 P | — | — | 0 | 0 | — |
| 555 P | 0.01 | -50.00% | 160 | 180 | 10-06 |
| 550 P | 0.01 | -50.00% | 1 | 20 | 10-07 |