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 317OTM 17,943PutsITM 8,829OTM 19,190P/C 1.53
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 | 0 | — |
| 860 C | — | — | 0 | 0 | — |
| 855 C | 0.02 | 0.00% | 3 | 3 | 10-09 |
| 850 C | 0.01 | 0.00% | 2 | 40 | 10-13 |
| 845 C | 0.01 | 0.00% | 1 | 4 | 10-13 |
| 840 C | 0.01 | 0.00% | 1 | 3 | 10-13 |
| 835 C | 0.01 | 0.00% | 80 | 93 | 10-13 |
| 830 C | 0.01 | 0.00% | 12 | 169 | 10-13 |
| 825 C | 0.01 | -50.00% | 14 | 179 | 10-13 |
| 820 C | 0.02 | 0.00% | 6 | 548 | 10-12 |
| 815 C | 0.02 | -33.33% | 84 | 161 | 10-12 |
| 810 C | 0.02 | -33.33% | 28 | 527 | 10-13 |
| 809 C | — | — | 0 | 0 | — |
| 808 C | 0.01 | -75.00% | 95 | 101 | 10-13 |
| 807 C | 0.05 | -16.67% | 1 | 2 | 10-09 |
| 806 C | 0.02 | -33.33% | 1 | 18 | 10-13 |
| 805 C | 0.02 | -50.00% | 22 | 94 | 10-13 |
| 804 C | 0.03 | -50.00% | 16 | 25 | 10-13 |
| 803 C | 0.03 | 0.00% | 43 | 155 | 10-13 |
| 802 C | 0.07 | -22.22% | 2 | 6 | 10-12 |
| 801 C | 0.04 | -33.33% | 4 | 41 | 10-13 |
| 800 C | 0.05 | -16.67% | 159 | 894 | 10-13 |
| 799 C | 0.04 | -42.86% | 3 | 299 | 10-13 |
| 798 C | 0.07 | -22.22% | 363 | 359 | 10-13 |
| 797 C | 0.07 | -41.67% | 624 | 576 | 10-13 |
| 796 C | 0.10 | -33.33% | 155 | 166 | 10-13 |
| 795 C | 0.11 | -42.11% | 63 | 400 | 10-13 |
| 794 C | 0.15 | -37.50% | 235 | 212 | 10-13 |
| 793 C | 0.20 | -35.48% | 484 | 562 | 10-13 |
| 792 C | 0.27 | -28.95% | 179 | 303 | 10-13 |
| 791 C | 0.35 | -28.57% | 359 | 155 | 10-13 |
| 790 C | 0.46 | -23.33% | 546 | 1,085 | 10-13 |
| 789 C | 0.59 | -21.33% | 381 | 652 | 10-13 |
| 788 C | 0.78 | -16.13% | 223 | 232 | 10-13 |
| 787 C | 0.94 | -16.07% | 551 | 493 | 10-13 |
| 786 C | 1.15 | -14.81% | 870 | 391 | 10-13 |
| 785 C | 1.44 | -12.73% | 1,068 | 1,128 | 10-13 |
| 784 C | 1.77 | -9.23% | 600 | 310 | 10-13 |
| 783 C | 2.07 | -9.61% | 762 | 418 | 10-13 |
| 782 C | 2.49 | -7.78% | 1,063 | 644 | 10-13 |
| 781 C | 2.93 | -6.39% | 1,133 | 603 | 10-13 |
| 780 C | 3.41 | -5.28% | 3,472 | 1,461 | 10-13 |
| 779 C | 3.95 | -4.13% | 1,895 | 577 | 10-13 |
| 778 C | 4.52 | -4.44% | 3,438 | 1,511 | 10-13 |
| 777 C | 5.11 | -4.13% | 2,504 | 1,133 | 10-13 |
| 776 C | 5.75 | -2.71% | 290 | 246 | 10-13 |
| 775 C | 6.45 | -1.07% | 168 | 390 | 10-13 |
| 774 C | 7.13 | +6.10% | 35 | 143 | 10-13 |
| 773 C | 7.98 | -1.85% | 11 | 89 | 10-13 |
| 772 C | 8.39 | -2.56% | 19 | 31 | 10-13 |
| 771 C | 9.46 | +4.99% | 101 | 205 | 10-13 |
| 770 C | 10.42 | +1.26% | 114 | 94 | 10-13 |
| 769 C | 11.25 | +4.65% | 34 | 12 | 10-13 |
| 768 C | 11.91 | +3.84% | 42 | 38 | 10-13 |
| 767 C | 12.82 | -5.39% | 23 | 22 | 10-13 |
| 766 C | 14.16 | +36.81% | 1 | 2 | 10-09 |
| 765 C | 14.38 | -1.37% | 6 | 12 | 10-13 |
| 764 C | 13.21 | 0.00% | 5 | 5 | 10-08 |
| 763 C | 16.25 | +2.85% | 7 | 7 | 10-13 |
| 762 C | 16.43 | -8.72% | 52 | 9 | 10-13 |
| 761 C | 18.38 | +3.08% | 114 | 17 | 10-13 |
| 760 C | 18.28 | -0.98% | 177 | 11 | 10-13 |
| 759 C | 20.78 | +10.36% | 2 | 1 | 10-13 |
| 758 C | 21.43 | +19.06% | 8 | 2 | 10-13 |
| 757 C | 21.16 | -0.80% | 88 | 7 | 10-13 |
| 756 C | — | — | 0 | 0 | — |
| 755 C | 23.89 | -0.54% | 116 | 12 | 10-13 |
| 754 C | 25.22 | +5.08% | 126 | 12 | 10-13 |
| 753 C | — | — | 0 | 0 | — |
| 752 C | 27.23 | 0.00% | 4 | 1 | 10-13 |
| 751 C | 29.07 | 0.00% | 10 | 3 | 10-13 |
| 750 C | 29.91 | -1.74% | 22 | 4 | 10-13 |
| 749 C | 30.21 | +1.65% | 28 | 5 | 10-13 |
| 748 C | 30.72 | -0.90% | 52 | 9 | 10-13 |
| 747 C | 31.94 | 0.00% | 91 | 10 | 10-13 |
| 746 C | 33.07 | 0.00% | 66 | 10 | 10-13 |
| 745 C | 33.69 | -0.44% | 77 | 12 | 10-13 |
| 744 C | 35.10 | +3.66% | 34 | 3 | 10-13 |
| 743 C | 35.84 | +2.40% | 52 | 6 | 10-13 |
| 742 C | 37.03 | 0.00% | 100 | 15 | 10-13 |
| 741 C | 37.60 | -1.83% | 113 | 14 | 10-13 |
| 740 C | 39.11 | 0.00% | 81 | 11 | 10-13 |
| 739 C | 39.91 | 0.00% | 42 | 1 | 10-13 |
| 738 C | 40.93 | 0.00% | 54 | 3 | 10-13 |
| 737 C | 41.86 | 0.00% | 34 | 3 | 10-13 |
| 736 C | 42.80 | 0.00% | 56 | 6 | 10-13 |
| 735 C | 43.90 | 0.00% | 50 | 7 | 10-13 |
| 734 C | 44.98 | 0.00% | 62 | 8 | 10-13 |
| 733 C | 45.93 | 0.00% | 40 | 5 | 10-13 |
| 732 C | 45.79 | 0.00% | 12 | 3 | 10-13 |
| 731 C | 47.44 | 0.00% | 10 | 1 | 10-13 |
| 730 C | 48.37 | 0.00% | 6 | 3 | 10-13 |
| 729 C | 47.50 | 0.00% | 6 | 1 | 10-13 |
| 725 C | — | — | 0 | 0 | — |
| 720 C | — | — | 0 | 0 | — |
| 715 C | — | — | 0 | 0 | — |
| 710 C | 68.49 | -0.83% | 2 | 2 | 10-13 |
| 705 C | — | — | 0 | 0 | — |
| 700 C | — | — | 0 | 0 | — |
| 695 C | — | — | 0 | 0 | — |
| 690 C | — | — | 0 | 0 | — |
| 685 C | — | — | 0 | 0 | — |
| 680 C | — | — | 0 | 0 | — |
| 675 C | — | — | 0 | 0 | — |
| 670 C | — | — | 0 | 0 | — |
| 665 C | — | — | 0 | 0 | — |
| 660 C | — | — | 0 | 0 | — |
| 655 C | — | — | 0 | 0 | — |
| 650 C | — | — | 0 | 0 | — |
| 645 C | — | — | 0 | 0 | — |
| 640 C | — | — | 0 | 0 | — |
| 635 C | — | — | 0 | 0 | — |
| 630 C | — | — | 0 | 0 | — |
| 625 C | — | — | 0 | 0 | — |
| 620 C | — | — | 0 | 0 | — |
| 615 C | — | — | 0 | 0 | — |
| 610 C | — | — | 0 | 0 | — |
| 605 C | — | — | 0 | 0 | — |
| 600 C | — | — | 0 | 0 | — |
| 595 C | — | — | 0 | 0 | — |
| 590 C | 187.25 | 0.00% | 2 | 1 | 10-13 |
| 585 C | 192.96 | 0.00% | 2 | 0 | 10-13 |
| 580 C | 197.95 | 0.00% | 4 | 1 | 10-13 |
| 575 C | 202.99 | 0.00% | 4 | 2 | 10-13 |
| 570 C | 208.96 | 0.00% | 4 | 2 | 10-13 |
| 565 C | 213.00 | 0.00% | 6 | 1 | 10-13 |
| 560 C | 217.92 | 0.00% | 10 | 2 | 10-13 |
| 555 C | 222.98 | 0.00% | 12 | 1 | 10-13 |
| 550 C | 228.30 | +0.09% | 20 | 4 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 950 P | — | — | 0 | 0 | — |
| 945 P | — | — | 0 | 0 | — |
| 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 | 132.59 | 0.00% | 2 | 0 | 10-13 |
| 905 P | 127.94 | 0.00% | 4 | 0 | 10-13 |
| 900 P | 121.50 | 0.00% | 2 | 0 | 10-13 |
| 895 P | 118.48 | 0.00% | 2 | 0 | 10-13 |
| 890 P | 113.27 | 0.00% | 2 | 0 | 10-13 |
| 885 P | 107.49 | 0.00% | 2 | 0 | 10-13 |
| 880 P | 103.38 | 0.00% | 2 | 0 | 10-13 |
| 875 P | 97.37 | 0.00% | 6 | 0 | 10-13 |
| 870 P | 93.48 | 0.00% | 2 | 0 | 10-13 |
| 865 P | 88.29 | 0.00% | 2 | 0 | 10-13 |
| 860 P | 83.29 | 0.00% | 4 | 0 | 10-13 |
| 855 P | 77.28 | 0.00% | 2 | 0 | 10-13 |
| 850 P | — | — | 0 | 0 | — |
| 845 P | 67.41 | 0.00% | 2 | 0 | 10-13 |
| 840 P | — | — | 0 | 0 | — |
| 835 P | 57.49 | 0.00% | 4 | 0 | 10-13 |
| 830 P | 52.44 | 0.00% | 6 | 0 | 10-13 |
| 825 P | 47.47 | 0.00% | 12 | 0 | 10-13 |
| 820 P | 42.35 | 0.00% | 12 | 0 | 10-13 |
| 815 P | 37.45 | 0.00% | 8 | 0 | 10-13 |
| 810 P | 32.47 | +1.79% | 4 | 0 | 10-13 |
| 809 P | 31.62 | 0.00% | 6 | 0 | 10-13 |
| 808 P | 30.64 | 0.00% | 2 | 0 | 10-13 |
| 807 P | 29.69 | 0.00% | 4 | 0 | 10-13 |
| 806 P | 28.67 | 0.00% | 6 | 0 | 10-13 |
| 805 P | 28.53 | -13.81% | 6 | 0 | 10-13 |
| 804 P | — | — | 0 | 0 | — |
| 803 P | 26.82 | 0.00% | 10 | 0 | 10-13 |
| 802 P | 25.01 | 0.00% | 12 | 0 | 10-13 |
| 801 P | 23.45 | +7.92% | 40 | 0 | 10-13 |
| 800 P | 22.27 | -7.21% | 35 | 0 | 10-13 |
| 799 P | 22.74 | +12.97% | 4 | 0 | 10-13 |
| 798 P | — | — | 0 | 0 | — |
| 797 P | — | — | 0 | 0 | — |
| 796 P | 18.05 | -9.07% | 2 | 0 | 10-12 |
| 795 P | 16.99 | +3.09% | 5 | 2 | 10-13 |
| 794 P | — | — | 0 | 0 | — |
| 793 P | 16.26 | 0.00% | 4 | 4 | 10-09 |
| 792 P | 14.15 | -7.64% | 4 | 0 | 10-13 |
| 791 P | 13.51 | +4.73% | 1 | 3 | 10-12 |
| 790 P | 12.25 | +1.58% | 34 | 62 | 10-13 |
| 789 P | — | — | 0 | 0 | — |
| 788 P | 10.53 | -14.94% | 14 | 3 | 10-13 |
| 787 P | 9.72 | -3.28% | 12 | 7 | 10-13 |
| 786 P | 8.61 | -4.97% | 4 | 8 | 10-13 |
| 785 P | 8.03 | +4.56% | 36 | 41 | 10-13 |
| 784 P | 7.05 | -37.28% | 4 | 3 | 10-13 |
| 783 P | 6.86 | -4.06% | 16 | 15 | 10-13 |
| 782 P | 5.80 | -6.75% | 14 | 23 | 10-13 |
| 781 P | 5.58 | -1.59% | 35 | 49 | 10-13 |
| 780 P | 4.69 | -8.40% | 566 | 570 | 10-13 |
| 779 P | 4.21 | -6.03% | 825 | 406 | 10-13 |
| 778 P | 3.79 | -6.19% | 1,829 | 918 | 10-13 |
| 777 P | 3.39 | -6.35% | 2,319 | 925 | 10-13 |
| 776 P | 3.02 | -6.21% | 1,257 | 728 | 10-13 |
| 775 P | 2.70 | -6.57% | 1,034 | 1,167 | 10-13 |
| 774 P | 2.36 | -10.27% | 1,113 | 762 | 10-13 |
| 773 P | 2.13 | -9.36% | 1,206 | 894 | 10-13 |
| 772 P | 1.92 | -7.25% | 813 | 535 | 10-13 |
| 771 P | 1.78 | -4.30% | 202 | 155 | 10-13 |
| 770 P | 1.50 | -9.09% | 1,600 | 894 | 10-13 |
| 769 P | 1.35 | -10.60% | 753 | 655 | 10-13 |
| 768 P | 1.24 | -6.06% | 230 | 315 | 10-13 |
| 767 P | 1.06 | -10.92% | 269 | 250 | 10-13 |
| 766 P | 0.96 | -9.43% | 1,477 | 679 | 10-13 |
| 765 P | 0.86 | -9.47% | 640 | 692 | 10-13 |
| 764 P | 0.78 | -8.24% | 269 | 416 | 10-13 |
| 763 P | 0.71 | -7.79% | 387 | 517 | 10-13 |
| 762 P | 0.63 | -12.50% | 380 | 714 | 10-13 |
| 761 P | 0.57 | -12.31% | 885 | 829 | 10-13 |
| 760 P | 0.52 | -10.34% | 622 | 1,305 | 10-13 |
| 759 P | 0.48 | -7.69% | 209 | 1,418 | 10-13 |
| 758 P | 0.44 | -8.33% | 220 | 219 | 10-13 |
| 757 P | 0.41 | -10.87% | 1,525 | 1,112 | 10-13 |
| 756 P | 0.37 | 0.00% | 123 | 330 | 10-13 |
| 755 P | 0.33 | -13.16% | 314 | 475 | 10-13 |
| 754 P | 0.31 | -8.82% | 450 | 420 | 10-13 |
| 753 P | 0.29 | -9.38% | 161 | 176 | 10-13 |
| 752 P | 0.27 | -22.86% | 238 | 237 | 10-13 |
| 751 P | 0.26 | -16.13% | 99 | 113 | 10-13 |
| 750 P | 0.23 | -17.86% | 143 | 916 | 10-13 |
| 749 P | 0.21 | -12.50% | 390 | 948 | 10-13 |
| 748 P | 0.21 | -19.23% | 38 | 58 | 10-13 |
| 747 P | 0.19 | -9.52% | 22 | 500 | 10-13 |
| 746 P | 0.47 | -34.72% | 1 | 234 | 10-09 |
| 745 P | 0.17 | -15.00% | 6 | 336 | 10-13 |
| 744 P | 0.17 | -5.56% | 1 | 97 | 10-13 |
| 743 P | 0.15 | -11.76% | 7 | 59 | 10-13 |
| 742 P | 0.77 | +45.28% | 45 | 67 | 10-08 |
| 741 P | 0.12 | -36.84% | 3 | 4 | 10-13 |
| 740 P | 0.13 | -45.83% | 8 | 41 | 10-13 |
| 739 P | 0.14 | -56.25% | 1 | 63 | 10-12 |
| 738 P | 0.21 | -65.00% | 6 | 7 | 10-09 |
| 737 P | 0.12 | -71.43% | 31 | 30 | 10-13 |
| 736 P | 0.63 | 0.00% | 10 | 10 | 10-08 |
| 735 P | 0.12 | 0.00% | 1,001 | 1,113 | 10-13 |
| 734 P | 0.11 | -45.00% | 1 | 22 | 10-13 |
| 733 P | 0.11 | -66.67% | 6 | 9 | 10-13 |
| 732 P | 0.32 | 0.00% | 3 | 3 | 10-08 |
| 731 P | — | — | 0 | 0 | — |
| 730 P | 0.10 | -16.67% | 1 | 84 | 10-13 |
| 729 P | 0.09 | -60.87% | 2 | 13 | 10-13 |
| 725 P | 0.09 | -10.00% | 61 | 194 | 10-13 |
| 720 P | 0.08 | -11.11% | 5 | 196 | 10-13 |
| 715 P | 0.07 | -12.50% | 1 | 51 | 10-13 |
| 710 P | 0.10 | -44.44% | 145 | 146 | 10-09 |
| 705 P | 0.06 | -33.33% | 1 | 167 | 10-13 |
| 700 P | 0.04 | -33.33% | 6 | 334 | 10-13 |
| 695 P | 0.05 | -37.50% | 4 | 158 | 10-13 |
| 690 P | 0.07 | -12.50% | 30 | 31 | 10-12 |
| 685 P | 0.06 | 0.00% | 7 | 7 | 10-12 |
| 680 P | 0.07 | 0.00% | 3 | 3 | 10-09 |
| 675 P | 0.10 | +25.00% | 1 | 56 | 10-08 |
| 670 P | — | — | 0 | 0 | — |
| 665 P | 0.03 | 0.00% | 16 | 16 | 10-13 |
| 660 P | 0.03 | -25.00% | 200 | 485 | 10-13 |
| 655 P | 0.04 | 0.00% | 5 | 5 | 10-12 |
| 650 P | 0.02 | -71.43% | 435 | 437 | 10-13 |
| 645 P | 0.02 | -60.00% | 528 | 566 | 10-13 |
| 640 P | — | — | 0 | 0 | — |
| 635 P | 0.02 | 0.00% | 105 | 105 | 10-12 |
| 630 P | — | — | 0 | 0 | — |
| 625 P | — | — | 0 | 0 | — |
| 620 P | 0.04 | 0.00% | 59 | 59 | 10-09 |
| 615 P | 0.01 | -66.67% | 44 | 79 | 10-13 |
| 610 P | 0.04 | 0.00% | 37 | 37 | 10-08 |
| 605 P | — | — | 0 | 0 | — |
| 600 P | 0.01 | -66.67% | 100 | 602 | 10-13 |
| 595 P | 0.01 | 0.00% | 110 | 110 | 10-13 |
| 590 P | — | — | 0 | 0 | — |
| 585 P | — | — | 0 | 0 | — |
| 580 P | — | — | 0 | 0 | — |
| 575 P | 0.02 | 0.00% | 1 | 1 | 10-08 |
| 570 P | 0.01 | -50.00% | 30 | 424 | 10-12 |
| 565 P | — | — | 0 | 0 | — |
| 560 P | 0.02 | 0.00% | 50 | 50 | 10-09 |
| 555 P | 0.02 | 0.00% | 20 | 20 | 10-08 |
| 550 P | 0.01 | 0.00% | 20 | 20 | 10-12 |