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 914OTM 40,428PutsITM 19,224OTM 61,208P/C 1.95
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% | 3 | 5 | 10-08 |
| 860 C | 0.01 | 0.00% | 1 | 2 | 10-12 |
| 855 C | — | — | 0 | 0 | — |
| 850 C | 0.01 | -50.00% | 247 | 248 | 10-09 |
| 845 C | 0.01 | -50.00% | 1 | 755 | 10-12 |
| 840 C | 0.01 | 0.00% | 63 | 46 | 10-09 |
| 835 C | 0.01 | 0.00% | 16 | 22 | 10-12 |
| 830 C | 0.01 | -50.00% | 5 | 196 | 10-13 |
| 825 C | 0.02 | +100.00% | 106 | 139 | 10-13 |
| 820 C | 0.01 | -50.00% | 26 | 407 | 10-13 |
| 815 C | 0.01 | -50.00% | 1 | 260 | 10-13 |
| 810 C | 0.02 | -33.33% | 376 | 462 | 10-12 |
| 809 C | 0.02 | -33.33% | 19 | 31 | 10-12 |
| 808 C | 0.02 | 0.00% | 160 | 68 | 10-08 |
| 807 C | 0.02 | 0.00% | 35 | 124 | 10-13 |
| 806 C | 0.02 | -33.33% | 748 | 826 | 10-13 |
| 805 C | 0.03 | 0.00% | 49 | 727 | 10-13 |
| 804 C | 0.01 | -75.00% | 2 | 159 | 10-13 |
| 803 C | 0.02 | 0.00% | 12 | 226 | 10-13 |
| 802 C | 0.02 | -50.00% | 4 | 38 | 10-13 |
| 801 C | 0.02 | -50.00% | 145 | 288 | 10-13 |
| 800 C | 0.03 | -25.00% | 206 | 880 | 10-13 |
| 799 C | 0.03 | -25.00% | 39 | 597 | 10-13 |
| 798 C | 0.03 | -50.00% | 59 | 270 | 10-13 |
| 797 C | 0.05 | -37.50% | 128 | 467 | 10-13 |
| 796 C | 0.05 | -44.44% | 447 | 895 | 10-13 |
| 795 C | 0.08 | -33.33% | 673 | 1,535 | 10-13 |
| 794 C | 0.09 | -47.06% | 532 | 1,551 | 10-13 |
| 793 C | 0.12 | -42.86% | 171 | 636 | 10-13 |
| 792 C | 0.17 | -39.29% | 591 | 1,109 | 10-13 |
| 791 C | 0.23 | -36.11% | 431 | 851 | 10-13 |
| 790 C | 0.32 | -28.89% | 1,065 | 4,527 | 10-13 |
| 789 C | 0.40 | -32.20% | 674 | 3,138 | 10-13 |
| 788 C | 0.57 | -21.92% | 909 | 1,597 | 10-13 |
| 787 C | 0.71 | -21.11% | 969 | 687 | 10-13 |
| 786 C | 0.91 | -19.47% | 632 | 1,123 | 10-13 |
| 785 C | 1.15 | -16.06% | 1,249 | 1,546 | 10-13 |
| 784 C | 1.44 | -12.20% | 1,638 | 836 | 10-13 |
| 783 C | 1.73 | -13.07% | 1,613 | 872 | 10-13 |
| 782 C | 2.15 | -8.90% | 1,823 | 1,083 | 10-13 |
| 781 C | 2.50 | -9.75% | 1,168 | 642 | 10-13 |
| 780 C | 3.00 | -6.83% | 3,007 | 2,053 | 10-13 |
| 779 C | 3.54 | -5.35% | 3,006 | 1,141 | 10-13 |
| 778 C | 4.09 | -4.44% | 7,411 | 2,166 | 10-13 |
| 777 C | 4.72 | -3.67% | 6,318 | 2,095 | 10-13 |
| 776 C | 5.32 | -3.45% | 1,213 | 411 | 10-13 |
| 775 C | 6.03 | -2.74% | 864 | 1,218 | 10-13 |
| 774 C | 6.76 | -1.31% | 437 | 207 | 10-13 |
| 773 C | 7.32 | -3.43% | 208 | 317 | 10-13 |
| 772 C | 8.29 | -0.60% | 265 | 239 | 10-13 |
| 771 C | 8.74 | -3.64% | 565 | 288 | 10-13 |
| 770 C | 9.59 | -2.64% | 485 | 375 | 10-13 |
| 769 C | 10.52 | -0.94% | 35 | 47 | 10-13 |
| 768 C | 11.84 | +7.15% | 313 | 214 | 10-13 |
| 767 C | 12.34 | +0.24% | 36 | 26 | 10-13 |
| 766 C | 13.63 | +5.99% | 66 | 29 | 10-13 |
| 765 C | 14.49 | +5.54% | 71 | 46 | 10-13 |
| 764 C | 15.08 | 0.00% | 32 | 6 | 10-13 |
| 763 C | 16.13 | -0.98% | 135 | 25 | 10-13 |
| 762 C | 17.00 | +8.56% | 155 | 107 | 10-13 |
| 761 C | 17.51 | +1.16% | 489 | 58 | 10-13 |
| 760 C | 18.90 | -1.61% | 532 | 47 | 10-13 |
| 759 C | 19.41 | +1.78% | 20 | 18 | 10-13 |
| 758 C | 20.72 | -0.81% | 58 | 12 | 10-13 |
| 757 C | 20.50 | -3.62% | 80 | 11 | 10-13 |
| 756 C | 23.50 | +9.46% | 56 | 5 | 10-13 |
| 755 C | 23.18 | -2.61% | 49 | 25 | 10-13 |
| 754 C | 24.69 | -0.64% | 26 | 14 | 10-13 |
| 753 C | 25.32 | -1.63% | 8 | 1 | 10-13 |
| 752 C | 26.41 | -0.75% | 34 | 2 | 10-13 |
| 751 C | 26.34 | +0.53% | 30 | 4 | 10-13 |
| 750 C | 27.66 | -3.12% | 18 | 12 | 10-13 |
| 749 C | 29.94 | +0.81% | 84 | 14 | 10-13 |
| 748 C | 30.21 | -1.40% | 22 | 5 | 10-13 |
| 747 C | 32.16 | +1.64% | 70 | 11 | 10-13 |
| 746 C | 32.90 | +0.64% | 62 | 15 | 10-13 |
| 745 C | 32.26 | -4.19% | 49 | 12 | 10-13 |
| 744 C | 34.36 | -0.69% | 34 | 6 | 10-13 |
| 743 C | 35.42 | -2.53% | 26 | 10 | 10-13 |
| 742 C | 36.96 | +1.23% | 42 | 8 | 10-13 |
| 741 C | 36.24 | -3.31% | 64 | 8 | 10-13 |
| 740 C | 38.69 | +0.57% | 46 | 9 | 10-13 |
| 739 C | 40.28 | +1.00% | 16 | 2 | 10-13 |
| 738 C | 39.96 | -1.55% | 14 | 4 | 10-13 |
| 737 C | 41.43 | -0.24% | 4 | 4 | 10-13 |
| 736 C | 43.60 | +2.61% | 4 | 3 | 10-13 |
| 735 C | 44.28 | +1.86% | 6 | 11 | 10-13 |
| 734 C | 45.27 | +1.64% | 44 | 8 | 10-13 |
| 733 C | 46.32 | +1.65% | 6 | 9 | 10-13 |
| 732 C | 47.31 | 0.00% | 14 | 2 | 10-13 |
| 731 C | 46.69 | -1.62% | 14 | 3 | 10-13 |
| 730 C | 48.81 | +1.01% | 26 | 12 | 10-13 |
| 729 C | 49.83 | +0.69% | 18 | 3 | 10-13 |
| 728 C | 50.83 | +0.79% | 26 | 8 | 10-13 |
| 727 C | 52.82 | +2.82% | 20 | 1 | 10-13 |
| 726 C | 53.63 | +2.09% | 10 | 5 | 10-13 |
| 725 C | 53.43 | +0.30% | 22 | 9 | 10-13 |
| 724 C | 55.02 | 0.00% | 4 | 0 | 10-13 |
| 723 C | 55.82 | +0.41% | 16 | 0 | 10-13 |
| 720 C | 59.02 | 0.00% | 8 | 0 | 10-13 |
| 715 C | 63.10 | 0.00% | 4 | 1 | 10-13 |
| 710 C | 68.84 | +0.95% | 12 | 7 | 10-13 |
| 705 C | 73.71 | -0.77% | 6 | 6 | 10-13 |
| 700 C | 78.78 | +1.01% | 22 | 2 | 10-13 |
| 695 C | 83.07 | 0.00% | 6 | 3 | 10-13 |
| 690 C | 87.69 | -0.50% | 6 | 14 | 10-13 |
| 685 C | 94.14 | 0.00% | 2 | 1 | 10-13 |
| 680 C | 99.06 | 0.00% | 2 | 0 | 10-13 |
| 675 C | 103.50 | 0.00% | 2 | 1 | 10-13 |
| 670 C | 109.92 | +1.97% | 8 | 2 | 10-13 |
| 665 C | 113.98 | 0.00% | 2 | 0 | 10-13 |
| 660 C | 119.79 | 0.00% | 2 | 0 | 10-13 |
| 655 C | 123.80 | 0.00% | 2 | 0 | 10-13 |
| 650 C | 128.78 | 0.00% | 2 | 0 | 10-13 |
| 645 C | — | — | 0 | 0 | — |
| 640 C | — | — | 0 | 0 | — |
| 635 C | — | — | 0 | 0 | — |
| 630 C | — | — | 0 | 0 | — |
| 625 C | 152.52 | 0.00% | 2 | 1 | 10-13 |
| 620 C | 157.78 | 0.00% | 1 | 1 | 10-13 |
| 615 C | — | — | 0 | 0 | — |
| 610 C | — | — | 0 | 0 | — |
| 605 C | — | — | 0 | 0 | — |
| 600 C | — | — | 0 | 0 | — |
| 595 C | 182.76 | 0.00% | 1 | 1 | 10-13 |
| 590 C | 188.21 | 0.00% | 10 | 3 | 10-12 |
| 585 C | 193.41 | -0.25% | 2 | 1 | 10-13 |
| 580 C | 198.26 | -0.81% | 4 | 1 | 10-13 |
| 575 C | 203.24 | -0.42% | 2 | 4 | 10-13 |
| 570 C | 208.41 | -0.38% | 2 | 2 | 10-13 |
| 565 C | 213.55 | +0.14% | 6 | 3 | 10-13 |
| 560 C | 217.90 | -0.15% | 4 | 1 | 10-13 |
| 555 C | 222.08 | -0.52% | 26 | 11 | 10-13 |
| 550 C | 227.50 | -0.32% | 20 | 4 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 950 P | 173.73 | 0.00% | 2 | 0 | 10-13 |
| 945 P | — | — | 0 | 0 | — |
| 940 P | 160.82 | 0.00% | 2 | 0 | 10-13 |
| 935 P | 157.18 | 0.00% | 2 | 0 | 10-13 |
| 930 P | 152.34 | 0.00% | 2 | 0 | 10-13 |
| 925 P | 148.39 | 0.00% | 2 | 0 | 10-13 |
| 920 P | 142.97 | 0.00% | 6 | 0 | 10-13 |
| 915 P | 138.21 | 0.00% | 2 | 0 | 10-13 |
| 910 P | — | — | 0 | 0 | — |
| 905 P | — | — | 0 | 0 | — |
| 900 P | 122.52 | 0.00% | 4 | 0 | 10-13 |
| 895 P | 116.47 | 0.00% | 6 | 0 | 10-13 |
| 890 P | 112.79 | 0.00% | 6 | 0 | 10-13 |
| 885 P | 107.46 | 0.00% | 2 | 0 | 10-13 |
| 880 P | 100.78 | 0.00% | 5 | 0 | 10-13 |
| 875 P | 97.53 | 0.00% | 2 | 0 | 10-13 |
| 870 P | 92.41 | 0.00% | 6 | 0 | 10-13 |
| 865 P | 85.92 | -1.61% | 4 | 0 | 10-13 |
| 860 P | 82.55 | 0.00% | 2 | 0 | 10-13 |
| 855 P | 77.76 | 0.00% | 6 | 0 | 10-13 |
| 850 P | 73.24 | 0.00% | 4 | 0 | 10-13 |
| 845 P | 66.00 | 0.00% | 4 | 0 | 10-13 |
| 840 P | 62.76 | 0.00% | 4 | 0 | 10-13 |
| 835 P | 57.86 | +5.80% | 10 | 0 | 10-13 |
| 830 P | 52.41 | 0.00% | 14 | 0 | 10-13 |
| 825 P | 46.79 | 0.00% | 6 | 0 | 10-13 |
| 820 P | 41.68 | -1.40% | 14 | 0 | 10-13 |
| 815 P | 36.67 | -0.43% | 12 | 0 | 10-13 |
| 810 P | 32.29 | +3.89% | 8 | 0 | 10-13 |
| 809 P | 30.42 | -3.31% | 10 | 0 | 10-13 |
| 808 P | 30.00 | +0.30% | 10 | 0 | 10-13 |
| 807 P | 29.19 | 0.00% | 6 | 0 | 10-12 |
| 806 P | 27.67 | +0.25% | 8 | 0 | 10-13 |
| 805 P | 27.62 | 0.00% | 4 | 0 | 10-13 |
| 804 P | 26.62 | 0.00% | 2 | 0 | 10-13 |
| 803 P | 25.57 | +4.97% | 4 | 0 | 10-13 |
| 802 P | 24.62 | 0.00% | 10 | 0 | 10-13 |
| 801 P | 21.49 | -2.85% | 24 | 0 | 10-13 |
| 800 P | 21.68 | -3.64% | 59 | 0 | 10-13 |
| 799 P | 20.60 | 0.00% | 19 | 3 | 10-13 |
| 798 P | 20.32 | 0.00% | 16 | 0 | 10-13 |
| 797 P | 19.72 | +6.59% | 4 | 0 | 10-13 |
| 796 P | 17.34 | -13.39% | 2 | 1 | 10-12 |
| 795 P | 17.64 | +13.08% | 6 | 0 | 10-09 |
| 794 P | 16.68 | 0.00% | 6 | 0 | 10-09 |
| 793 P | 16.09 | -6.78% | 4 | 1 | 10-09 |
| 792 P | 13.00 | -3.35% | 3 | 2 | 10-09 |
| 791 P | 11.24 | -24.51% | 6 | 4 | 10-12 |
| 790 P | 12.08 | -5.63% | 8 | 54 | 10-13 |
| 789 P | 10.83 | -0.73% | 9 | 61 | 10-13 |
| 788 P | 10.31 | +0.78% | 69 | 125 | 10-13 |
| 787 P | 9.51 | -6.76% | 126 | 223 | 10-13 |
| 786 P | 8.27 | -3.95% | 95 | 75 | 10-13 |
| 785 P | 7.50 | -10.61% | 177 | 180 | 10-13 |
| 784 P | 6.82 | -10.03% | 247 | 158 | 10-13 |
| 783 P | 6.42 | -5.45% | 251 | 193 | 10-13 |
| 782 P | 5.70 | -6.25% | 165 | 210 | 10-13 |
| 781 P | 4.95 | -5.35% | 736 | 357 | 10-13 |
| 780 P | 4.64 | -0.64% | 1,678 | 1,167 | 10-13 |
| 779 P | 3.84 | -7.25% | 1,854 | 931 | 10-13 |
| 778 P | 3.44 | -7.77% | 5,601 | 1,851 | 10-13 |
| 777 P | 3.04 | -7.60% | 8,204 | 2,341 | 10-13 |
| 776 P | 2.68 | -8.53% | 5,361 | 1,220 | 10-13 |
| 775 P | 2.36 | -8.53% | 2,510 | 1,796 | 10-13 |
| 774 P | 2.10 | -8.30% | 1,014 | 743 | 10-13 |
| 773 P | 1.81 | -9.50% | 1,085 | 609 | 10-13 |
| 772 P | 1.60 | -9.60% | 1,421 | 2,224 | 10-13 |
| 771 P | 1.40 | -10.26% | 914 | 705 | 10-13 |
| 770 P | 1.23 | -11.51% | 1,012 | 3,561 | 10-13 |
| 769 P | 1.09 | -12.80% | 445 | 429 | 10-13 |
| 768 P | 0.95 | -11.21% | 452 | 497 | 10-13 |
| 767 P | 0.84 | -12.50% | 557 | 2,541 | 10-13 |
| 766 P | 0.74 | -11.90% | 881 | 685 | 10-13 |
| 765 P | 0.66 | -12.00% | 526 | 1,787 | 10-13 |
| 764 P | 0.58 | -13.43% | 381 | 290 | 10-13 |
| 763 P | 0.52 | -16.13% | 643 | 915 | 10-13 |
| 762 P | 0.46 | -14.81% | 343 | 1,903 | 10-13 |
| 761 P | 0.42 | -14.29% | 615 | 1,394 | 10-13 |
| 760 P | 0.37 | -17.78% | 467 | 1,812 | 10-13 |
| 759 P | 0.35 | -12.50% | 307 | 694 | 10-13 |
| 758 P | 0.30 | -18.92% | 297 | 864 | 10-13 |
| 757 P | 0.30 | -14.29% | 18 | 2,184 | 10-13 |
| 756 P | 0.27 | -12.90% | 29 | 230 | 10-13 |
| 755 P | 0.25 | -13.79% | 356 | 726 | 10-13 |
| 754 P | 0.23 | -14.81% | 294 | 2,116 | 10-13 |
| 753 P | 0.21 | -12.50% | 47 | 510 | 10-13 |
| 752 P | 0.19 | -24.00% | 443 | 973 | 10-13 |
| 751 P | 0.19 | -17.39% | 51 | 257 | 10-13 |
| 750 P | 0.17 | -10.53% | 5,913 | 7,993 | 10-13 |
| 749 P | 0.16 | -23.81% | 1 | 245 | 10-13 |
| 748 P | 0.16 | -15.79% | 30 | 50 | 10-13 |
| 747 P | 0.18 | 0.00% | 3 | 15,016 | 10-13 |
| 746 P | 0.16 | -5.88% | 20 | 158 | 10-13 |
| 745 P | 0.13 | -7.14% | 10 | 2,115 | 10-13 |
| 744 P | 0.11 | -26.67% | 5 | 106 | 10-13 |
| 743 P | 0.12 | -14.29% | 11 | 89 | 10-13 |
| 742 P | 0.10 | -16.67% | 183 | 614 | 10-13 |
| 741 P | 0.11 | -8.33% | 72 | 1,850 | 10-13 |
| 740 P | 0.10 | -9.09% | 100 | 2,301 | 10-13 |
| 739 P | 0.11 | 0.00% | 12 | 42 | 10-13 |
| 738 P | 0.12 | -29.41% | 8 | 31 | 10-12 |
| 737 P | 0.10 | -16.67% | 73 | 77 | 10-13 |
| 736 P | 0.10 | -71.43% | 640 | 644 | 10-12 |
| 735 P | 0.08 | -20.00% | 7 | 811 | 10-13 |
| 734 P | 0.10 | -33.33% | 35 | 78 | 10-12 |
| 733 P | — | — | 0 | 0 | — |
| 732 P | — | — | 0 | 0 | — |
| 731 P | 0.09 | -75.68% | 3 | 854 | 10-12 |
| 730 P | 0.07 | -22.22% | 8 | 384 | 10-13 |
| 729 P | 0.08 | -20.00% | 71 | 133 | 10-13 |
| 728 P | 0.08 | 0.00% | 1 | 1,010 | 10-13 |
| 727 P | 0.07 | -72.00% | 2 | 4 | 10-13 |
| 726 P | 0.11 | -54.17% | 48 | 302 | 10-09 |
| 725 P | 0.07 | -22.22% | 3 | 372 | 10-13 |
| 724 P | 0.10 | -9.09% | 50 | 156 | 10-12 |
| 723 P | 0.07 | -66.67% | 8 | 10 | 10-12 |
| 720 P | 0.06 | -25.00% | 9 | 54 | 10-13 |
| 715 P | 0.06 | -45.45% | 4 | 48 | 10-12 |
| 710 P | 0.06 | -14.29% | 6 | 221 | 10-13 |
| 705 P | 0.04 | -20.00% | 5 | 529 | 10-13 |
| 700 P | 0.04 | 0.00% | 19 | 82 | 10-13 |
| 695 P | 0.03 | -80.00% | 10 | 11 | 10-13 |
| 690 P | 0.06 | -40.00% | 5 | 9 | 10-09 |
| 685 P | — | — | 0 | 0 | — |
| 680 P | 0.03 | 0.00% | 1 | 67 | 10-13 |
| 675 P | 0.03 | -70.00% | 25 | 10 | 10-13 |
| 670 P | 0.03 | -72.73% | 5 | 7 | 10-12 |
| 665 P | 0.03 | -50.00% | 1 | 8 | 10-12 |
| 660 P | 0.03 | -25.00% | 20 | 65 | 10-12 |
| 655 P | 0.02 | -66.67% | 3 | 3 | 10-12 |
| 650 P | 0.07 | 0.00% | 270 | 270 | 10-08 |
| 645 P | 0.03 | -25.00% | 2 | 89 | 10-12 |
| 640 P | 0.01 | 0.00% | 877 | 877 | 10-13 |
| 635 P | — | — | 0 | 0 | — |
| 630 P | 0.01 | 0.00% | 555 | 555 | 10-13 |
| 625 P | 0.01 | -50.00% | 211 | 213 | 10-13 |
| 620 P | 0.02 | 0.00% | 1 | 1 | 10-12 |
| 615 P | 0.02 | 0.00% | 2 | 2 | 10-12 |
| 610 P | 0.01 | 0.00% | 57 | 57 | 10-12 |
| 605 P | 0.02 | 0.00% | 6 | 987 | 10-12 |
| 600 P | 0.02 | 0.00% | 21 | 21 | 10-09 |
| 595 P | 0.02 | 0.00% | 222 | 222 | 10-09 |
| 590 P | 0.02 | 0.00% | 100 | 100 | 10-07 |
| 585 P | — | — | 0 | 0 | — |
| 580 P | — | — | 0 | 0 | — |
| 575 P | 0.01 | 0.00% | 80 | 70 | 10-12 |
| 570 P | 0.02 | 0.00% | 100 | 100 | 10-07 |
| 565 P | 0.02 | 0.00% | 100 | 100 | 10-07 |
| 560 P | 0.01 | -50.00% | 10 | 16 | 10-12 |
| 555 P | 0.02 | +100.00% | 1 | 231 | 10-09 |
| 550 P | 0.01 | 0.00% | 60 | 360 | 10-09 |