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 57OTM 5,653PutsITM 2,516OTM 3,815P/C 1.11
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 850 C | 0.01 | 0.00% | 2 | 2 | 10-12 |
| 845 C | 0.01 | 0.00% | 6 | 6 | 10-13 |
| 840 C | 0.02 | +100.00% | 50 | 64 | 10-13 |
| 835 C | — | — | 0 | 0 | — |
| 830 C | 0.01 | -50.00% | 11 | 14 | 10-12 |
| 825 C | 0.01 | -50.00% | 26 | 68 | 10-13 |
| 820 C | 0.02 | -33.33% | 66 | 89 | 10-13 |
| 815 C | 0.04 | 0.00% | 101 | 96 | 10-12 |
| 810 C | 0.05 | -28.57% | 16 | 73 | 10-12 |
| 805 C | 0.05 | -28.57% | 3 | 66 | 10-13 |
| 800 C | 0.10 | -28.57% | 151 | 185 | 10-13 |
| 795 C | 0.32 | -17.95% | 55 | 1,082 | 10-13 |
| 790 C | 0.93 | -4.12% | 103 | 1,219 | 10-13 |
| 785 C | 2.18 | -4.39% | 713 | 640 | 10-13 |
| 780 C | 4.33 | -1.37% | 1,135 | 1,070 | 10-13 |
| 775 C | 7.52 | +7.12% | 127 | 963 | 10-13 |
| 770 C | 11.17 | +2.85% | 1 | 16 | 10-13 |
| 765 C | 14.71 | -1.14% | 10 | 22 | 10-12 |
| 760 C | 19.53 | +3.28% | 80 | 32 | 10-13 |
| 755 C | 24.60 | 0.00% | 2 | 0 | 10-13 |
| 750 C | 28.53 | 0.00% | 1 | 1 | 10-09 |
| 745 C | — | — | 0 | 0 | — |
| 740 C | — | — | 0 | 0 | — |
| 735 C | 42.30 | 0.00% | 1 | 1 | 10-08 |
| 730 C | 43.75 | 0.00% | 1 | 1 | 10-08 |
| 725 C | — | — | 0 | 0 | — |
| 720 C | — | — | 0 | 0 | — |
| 715 C | — | — | 0 | 0 | — |
| 710 C | — | — | 0 | 0 | — |
| 705 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 850 P | 71.61 | 0.00% | 1 | 0 | 10-12 |
| 845 P | — | — | 0 | 0 | — |
| 840 P | — | — | 0 | 0 | — |
| 835 P | — | — | 0 | 0 | — |
| 830 P | — | — | 0 | 0 | — |
| 825 P | — | — | 0 | 0 | — |
| 820 P | 42.43 | 0.00% | 2 | 0 | 10-13 |
| 815 P | — | — | 0 | 0 | — |
| 810 P | — | — | 0 | 0 | — |
| 805 P | — | — | 0 | 0 | — |
| 800 P | 23.15 | 0.00% | 5 | 0 | 10-13 |
| 795 P | — | — | 0 | 0 | — |
| 790 P | — | — | 0 | 0 | — |
| 785 P | 9.31 | +11.90% | 2 | 8 | 10-13 |
| 780 P | 5.65 | +0.18% | 89 | 489 | 10-13 |
| 775 P | 3.63 | -0.82% | 643 | 965 | 10-13 |
| 770 P | 2.20 | -2.22% | 717 | 1,054 | 10-13 |
| 765 P | 1.41 | -1.40% | 271 | 1,286 | 10-13 |
| 760 P | 0.94 | -3.09% | 150 | 880 | 10-13 |
| 755 P | 0.64 | -1.54% | 226 | 307 | 10-13 |
| 750 P | 0.43 | -8.51% | 81 | 133 | 10-13 |
| 745 P | 0.33 | -5.71% | 83 | 198 | 10-13 |
| 740 P | 0.25 | -10.71% | 86 | 141 | 10-13 |
| 735 P | 0.20 | -67.21% | 10 | 108 | 10-13 |
| 730 P | 0.19 | 0.00% | 5 | 20 | 10-13 |
| 725 P | 0.15 | 0.00% | 1 | 160 | 10-13 |
| 720 P | 0.14 | -30.00% | 46 | 49 | 10-12 |
| 715 P | 0.28 | 0.00% | 161 | 105 | 10-08 |
| 710 P | 0.12 | -55.56% | 1 | 344 | 10-12 |
| 705 P | 0.14 | -33.33% | 2 | 84 | 10-09 |