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 111OTM 14,038PutsITM 6,565OTM 53,018P/C 4.21
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 | 0.01 | 0.00% | 30 | 30 | 10-09 |
| 855 C | 0.01 | 0.00% | 13 | 12 | 10-09 |
| 850 C | 0.01 | 0.00% | 5 | 4 | 10-09 |
| 845 C | — | — | 0 | 0 | — |
| 840 C | 0.01 | 0.00% | 3 | 63 | 10-13 |
| 835 C | 0.01 | 0.00% | 13 | 28 | 10-13 |
| 830 C | 0.02 | 0.00% | 28 | 17 | 10-13 |
| 825 C | 0.01 | -50.00% | 13 | 41 | 10-12 |
| 820 C | 0.02 | -33.33% | 85 | 79 | 10-12 |
| 815 C | 0.01 | -66.67% | 57 | 102 | 10-13 |
| 810 C | 0.02 | -33.33% | 1 | 50 | 10-13 |
| 809 C | 0.02 | -33.33% | 1 | 5 | 10-13 |
| 808 C | 0.07 | 0.00% | 2 | 2 | 10-09 |
| 807 C | 0.06 | 0.00% | 24 | 24 | 10-08 |
| 806 C | 0.03 | -25.00% | 8 | 26 | 10-13 |
| 805 C | 0.03 | -40.00% | 23 | 105 | 10-13 |
| 804 C | 0.03 | -66.67% | 1 | 166 | 10-13 |
| 803 C | 0.06 | -50.00% | 15 | 32 | 10-12 |
| 802 C | 0.07 | 0.00% | 10 | 46 | 10-13 |
| 801 C | 0.05 | -64.29% | 15 | 113 | 10-13 |
| 800 C | 0.07 | -30.00% | 139 | 2,045 | 10-13 |
| 799 C | 0.08 | -38.46% | 52 | 63 | 10-13 |
| 798 C | 0.12 | -20.00% | 9 | 167 | 10-13 |
| 797 C | 0.12 | -29.41% | 139 | 253 | 10-13 |
| 796 C | 0.16 | -27.27% | 18 | 64 | 10-13 |
| 795 C | 0.21 | -19.23% | 144 | 441 | 10-13 |
| 794 C | 0.31 | -13.89% | 70 | 67 | 10-13 |
| 793 C | 0.35 | -16.67% | 258 | 605 | 10-13 |
| 792 C | 0.49 | -2.00% | 250 | 279 | 10-13 |
| 791 C | 0.55 | -16.67% | 20 | 898 | 10-13 |
| 790 C | 0.70 | -11.39% | 287 | 752 | 10-13 |
| 789 C | 0.90 | -6.25% | 233 | 310 | 10-13 |
| 788 C | 1.01 | -15.13% | 44 | 177 | 10-13 |
| 787 C | 1.21 | -4.72% | 134 | 366 | 10-13 |
| 786 C | 1.48 | -2.63% | 36 | 768 | 10-13 |
| 785 C | 1.80 | -8.16% | 358 | 1,144 | 10-13 |
| 784 C | 2.20 | -4.76% | 226 | 444 | 10-13 |
| 783 C | 2.52 | -5.97% | 97 | 141 | 10-13 |
| 782 C | 2.96 | -6.03% | 80 | 255 | 10-13 |
| 781 C | 3.43 | -0.58% | 160 | 307 | 10-13 |
| 780 C | 3.86 | -4.46% | 784 | 815 | 10-13 |
| 779 C | 4.45 | -3.89% | 309 | 326 | 10-13 |
| 778 C | 4.91 | -5.39% | 849 | 967 | 10-13 |
| 777 C | 5.57 | -3.13% | 378 | 508 | 10-13 |
| 776 C | 6.13 | -1.92% | 137 | 126 | 10-13 |
| 775 C | 6.78 | -3.14% | 22 | 152 | 10-13 |
| 774 C | 7.44 | -0.53% | 26 | 304 | 10-13 |
| 773 C | 7.74 | -9.90% | 2 | 84 | 10-13 |
| 772 C | 8.42 | -2.55% | 6 | 93 | 10-13 |
| 771 C | 9.89 | -11.78% | 4 | 32 | 10-12 |
| 770 C | 9.97 | -4.68% | 26 | 59 | 10-13 |
| 769 C | 10.81 | -13.24% | 24 | 81 | 10-13 |
| 768 C | 13.33 | +34.51% | 5 | 8 | 10-09 |
| 767 C | 14.35 | +35.25% | 1 | 3 | 10-09 |
| 766 C | — | — | 0 | 0 | — |
| 765 C | 13.88 | -8.74% | 5 | 14 | 10-13 |
| 764 C | 15.78 | 0.00% | 1 | 1 | 10-09 |
| 763 C | 15.89 | 0.00% | 58 | 58 | 10-13 |
| 762 C | 17.87 | 0.00% | 2 | 1 | 10-13 |
| 761 C | 18.87 | 0.00% | 12 | 3 | 10-12 |
| 760 C | 18.83 | -1.00% | 24 | 13 | 10-13 |
| 759 C | 19.34 | 0.00% | 1 | 1 | 10-13 |
| 758 C | 20.43 | -1.92% | 2 | 2 | 10-13 |
| 757 C | 21.53 | 0.00% | 2 | 1 | 10-13 |
| 756 C | — | — | 0 | 0 | — |
| 755 C | 22.26 | 0.00% | 3 | 2 | 10-09 |
| 754 C | — | — | 0 | 0 | — |
| 753 C | 24.33 | 0.00% | 1 | 1 | 10-08 |
| 752 C | 28.16 | 0.00% | 2 | 2 | 10-09 |
| 751 C | — | — | 0 | 0 | — |
| 750 C | — | — | 0 | 0 | — |
| 749 C | — | — | 0 | 0 | — |
| 748 C | — | — | 0 | 0 | — |
| 747 C | — | — | 0 | 0 | — |
| 746 C | — | — | 0 | 0 | — |
| 745 C | — | — | 0 | 0 | — |
| 744 C | — | — | 0 | 0 | — |
| 743 C | — | — | 0 | 0 | — |
| 742 C | — | — | 0 | 0 | — |
| 741 C | 36.93 | 0.00% | 2 | 1 | 10-13 |
| 740 C | — | — | 0 | 0 | — |
| 739 C | — | — | 0 | 0 | — |
| 738 C | — | — | 0 | 0 | — |
| 737 C | — | — | 0 | 0 | — |
| 736 C | — | — | 0 | 0 | — |
| 735 C | — | — | 0 | 0 | — |
| 734 C | 42.78 | 0.00% | 4 | 0 | 10-13 |
| 733 C | — | — | 0 | 0 | — |
| 732 C | — | — | 0 | 0 | — |
| 731 C | — | — | 0 | 0 | — |
| 730 C | — | — | 0 | 0 | — |
| 729 C | — | — | 0 | 0 | — |
| 728 C | — | — | 0 | 0 | — |
| 727 C | — | — | 0 | 0 | — |
| 726 C | — | — | 0 | 0 | — |
| 725 C | — | — | 0 | 0 | — |
| 724 C | — | — | 0 | 0 | — |
| 723 C | — | — | 0 | 0 | — |
| 720 C | — | — | 0 | 0 | — |
| 715 C | — | — | 0 | 0 | — |
| 710 C | — | — | 0 | 0 | — |
| 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 | — | — | 0 | 0 | — |
| 585 C | — | — | 0 | 0 | — |
| 580 C | — | — | 0 | 0 | — |
| 575 C | — | — | 0 | 0 | — |
| 570 C | — | — | 0 | 0 | — |
| 565 C | — | — | 0 | 0 | — |
| 560 C | — | — | 0 | 0 | — |
| 555 C | — | — | 0 | 0 | — |
| 550 C | — | — | 0 | 0 | — |
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 | — | — | 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 | — | — | 0 | 0 | — |
| 830 P | — | — | 0 | 0 | — |
| 825 P | — | — | 0 | 0 | — |
| 820 P | — | — | 0 | 0 | — |
| 815 P | 37.47 | 0.00% | 2 | 0 | 10-13 |
| 810 P | — | — | 0 | 0 | — |
| 809 P | — | — | 0 | 0 | — |
| 808 P | — | — | 0 | 0 | — |
| 807 P | — | — | 0 | 0 | — |
| 806 P | 27.87 | 0.00% | 2 | 0 | 10-13 |
| 805 P | — | — | 0 | 0 | — |
| 804 P | 25.11 | 0.00% | 1 | 1 | 10-09 |
| 803 P | — | — | 0 | 0 | — |
| 802 P | — | — | 0 | 0 | — |
| 801 P | 23.43 | 0.00% | 2 | 0 | 10-13 |
| 800 P | — | — | 0 | 0 | — |
| 799 P | — | — | 0 | 0 | — |
| 798 P | — | — | 0 | 0 | — |
| 797 P | — | — | 0 | 0 | — |
| 796 P | — | — | 0 | 0 | — |
| 795 P | — | — | 0 | 0 | — |
| 794 P | — | — | 0 | 0 | — |
| 793 P | — | — | 0 | 0 | — |
| 792 P | — | — | 0 | 0 | — |
| 791 P | — | — | 0 | 0 | — |
| 790 P | 12.11 | +2.11% | 2 | 6 | 10-12 |
| 789 P | 12.30 | +4.68% | 2 | 2 | 10-13 |
| 788 P | — | — | 0 | 0 | — |
| 787 P | 9.58 | 0.00% | 2 | 2 | 10-09 |
| 786 P | 11.71 | 0.00% | 15 | 15 | 10-08 |
| 785 P | 7.97 | -2.45% | 1 | 10 | 10-12 |
| 784 P | 8.40 | +10.53% | 1 | 2 | 10-13 |
| 783 P | 6.92 | -1.28% | 8 | 7 | 10-13 |
| 782 P | 6.01 | -7.54% | 40 | 15 | 10-13 |
| 781 P | 6.30 | +10.33% | 8 | 51 | 10-13 |
| 780 P | 5.24 | -2.06% | 560 | 542 | 10-13 |
| 779 P | 4.81 | -0.82% | 192 | 198 | 10-13 |
| 778 P | 4.29 | -2.05% | 328 | 788 | 10-13 |
| 777 P | 3.82 | -4.02% | 707 | 374 | 10-13 |
| 776 P | 3.55 | -2.74% | 333 | 339 | 10-13 |
| 775 P | 3.17 | -3.35% | 858 | 567 | 10-13 |
| 774 P | 2.84 | -3.40% | 1,759 | 1,372 | 10-13 |
| 773 P | 2.54 | -4.51% | 117 | 200 | 10-13 |
| 772 P | 2.29 | -6.53% | 491 | 494 | 10-13 |
| 771 P | 2.09 | -3.69% | 186 | 811 | 10-13 |
| 770 P | 1.84 | -7.07% | 592 | 560 | 10-13 |
| 769 P | 1.67 | -10.22% | 17 | 209 | 10-13 |
| 768 P | 1.57 | -1.26% | 103 | 240 | 10-13 |
| 767 P | 1.35 | -16.67% | 112 | 164 | 10-13 |
| 766 P | 1.36 | -8.11% | 66 | 128 | 10-13 |
| 765 P | 1.13 | -7.38% | 95 | 717 | 10-13 |
| 764 P | 1.13 | +0.89% | 26 | 94 | 10-13 |
| 763 P | 0.91 | -14.95% | 113 | 393 | 10-13 |
| 762 P | 0.84 | -8.70% | 83 | 103 | 10-13 |
| 761 P | 0.79 | -5.95% | 99 | 230 | 10-13 |
| 760 P | 0.73 | -6.41% | 374 | 417 | 10-13 |
| 759 P | 0.67 | -5.63% | 937 | 818 | 10-13 |
| 758 P | 0.62 | -4.62% | 187 | 323 | 10-13 |
| 757 P | 0.55 | -14.06% | 985 | 887 | 10-13 |
| 756 P | 0.52 | -5.45% | 295 | 348 | 10-13 |
| 755 P | 0.55 | +7.84% | 73 | 181 | 10-13 |
| 754 P | 0.47 | -11.32% | 62 | 136 | 10-13 |
| 753 P | 0.42 | +5.00% | 186 | 230 | 10-13 |
| 752 P | 0.38 | -5.00% | 3 | 35 | 10-13 |
| 751 P | 0.42 | +16.67% | 60 | 192 | 10-13 |
| 750 P | 0.33 | -8.33% | 51 | 271 | 10-13 |
| 749 P | 0.35 | -2.78% | 25 | 74 | 10-13 |
| 748 P | 0.30 | +3.45% | 12 | 830 | 10-13 |
| 747 P | 0.27 | -22.86% | 612 | 521 | 10-13 |
| 746 P | 0.25 | -35.90% | 8 | 478 | 10-13 |
| 745 P | 0.25 | -3.85% | 24 | 565 | 10-13 |
| 744 P | 0.22 | -79.25% | 8 | 24 | 10-13 |
| 743 P | 0.21 | -8.70% | 73 | 93 | 10-13 |
| 742 P | 0.20 | -25.93% | 39 | 36 | 10-13 |
| 741 P | 0.20 | -9.09% | 5 | 35 | 10-13 |
| 740 P | 0.18 | -10.00% | 2 | 78 | 10-13 |
| 739 P | 0.19 | -5.00% | 4 | 10 | 10-13 |
| 738 P | 0.17 | -10.53% | 74 | 453 | 10-13 |
| 737 P | 0.20 | -72.22% | 3 | 18 | 10-13 |
| 736 P | 0.19 | -68.85% | 4 | 1 | 10-12 |
| 735 P | 0.16 | -5.88% | 1 | 81 | 10-13 |
| 734 P | 0.17 | -61.36% | 5 | 2 | 10-12 |
| 733 P | 0.14 | -22.22% | 2 | 3 | 10-13 |
| 732 P | 0.17 | -69.64% | 10 | 59 | 10-12 |
| 731 P | 0.21 | -60.38% | 47 | 69 | 10-09 |
| 730 P | 0.13 | -13.33% | 1 | 88 | 10-13 |
| 729 P | 0.13 | -76.79% | 1 | 295 | 10-12 |
| 728 P | — | — | 0 | 0 | — |
| 727 P | — | — | 0 | 0 | — |
| 726 P | — | — | 0 | 0 | — |
| 725 P | 0.15 | -66.67% | 1 | 98 | 10-12 |
| 724 P | 0.21 | 0.00% | 7 | 7 | 10-09 |
| 723 P | 0.17 | 0.00% | 4 | 3 | 10-09 |
| 720 P | 0.12 | -68.42% | 2 | 55 | 10-12 |
| 715 P | 0.11 | -65.63% | 1 | 102 | 10-12 |
| 710 P | 0.21 | -32.26% | 7 | 4 | 10-08 |
| 705 P | 0.09 | -35.71% | 406 | 638 | 10-12 |
| 700 P | 0.22 | 0.00% | 389 | 389 | 10-08 |
| 695 P | 0.14 | 0.00% | 6 | 6 | 10-08 |
| 690 P | 0.12 | 0.00% | 2 | 2 | 10-09 |
| 685 P | — | — | 0 | 0 | — |
| 680 P | 0.06 | 0.00% | 2 | 2 | 10-13 |
| 675 P | 0.05 | 0.00% | 211 | 211 | 10-12 |
| 670 P | — | — | 0 | 0 | — |
| 665 P | 0.05 | 0.00% | 1 | 1 | 10-12 |
| 660 P | — | — | 0 | 0 | — |
| 655 P | 0.04 | -42.86% | 1 | 50 | 10-12 |
| 650 P | — | — | 0 | 0 | — |
| 645 P | — | — | 0 | 0 | — |
| 640 P | 0.04 | 0.00% | 100 | 100 | 10-12 |
| 635 P | — | — | 0 | 0 | — |
| 630 P | — | — | 0 | 0 | — |
| 625 P | 0.03 | 0.00% | 17,781 | 17,781 | 10-12 |
| 620 P | 0.03 | -40.00% | 20,642 | 20,647 | 10-12 |
| 615 P | 0.01 | -75.00% | 3 | 8 | 10-13 |
| 610 P | — | — | 0 | 0 | — |
| 605 P | 0.03 | 0.00% | 92 | 92 | 10-09 |
| 600 P | 0.04 | 0.00% | 52 | 54 | 10-09 |
| 595 P | 0.03 | 0.00% | 48 | 48 | 10-09 |
| 590 P | 0.02 | 0.00% | 2,568 | 2,568 | 10-12 |
| 585 P | 0.02 | 0.00% | 293 | 293 | 10-12 |
| 580 P | 0.02 | 0.00% | 12 | 12 | 10-12 |
| 575 P | — | — | 0 | 0 | — |
| 570 P | 0.01 | 0.00% | 60 | 60 | 10-13 |
| 565 P | 0.01 | -50.00% | 17 | 67 | 10-13 |
| 560 P | — | — | 0 | 0 | — |
| 555 P | — | — | 0 | 0 | — |
| 550 P | — | — | 0 | 0 | — |