SPY
SPDR S&P 500 ETF Trust
stockNYSEETF
At CloseOct 27, 2026 4:00:13 PM EDT
769.58USD+0.550%(+4.21)28,631,660
Pre-marketOct 28, 2026 8:56:30 AM EDT
771.24USD+0.205%(+1.58)
After-hoursOct 27, 2026 4:59:30 PM EDT
769.57USD-0.001%(-0.01)
Expiration Dates
Open interestCallsITM 3,485OTM 17,656PutsITM 279OTM 28,980P/C 1.38
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 850 C | 0.01 | 0.00% | 5 | 104 | 10-21 |
| 845 C | 0.01 | 0.00% | 20 | 20 | 10-21 |
| 840 C | 0.01 | 0.00% | 30 | 7 | 10-20 |
| 835 C | 0.01 | -50.00% | 149 | 139 | 10-22 |
| 830 C | 0.01 | -50.00% | 261 | 120 | 10-22 |
| 825 C | 0.02 | 0.00% | 48 | 52 | 10-22 |
| 820 C | 0.01 | -50.00% | 16 | 1,841 | 10-23 |
| 815 C | 0.02 | +100.00% | 7 | 1,239 | 10-26 |
| 810 C | 0.01 | 0.00% | 628 | 1,555 | 10-26 |
| 805 C | 0.02 | 0.00% | 2 | 26 | 10-26 |
| 800 C | 0.01 | -50.00% | 3 | 534 | 10-26 |
| 795 C | 0.01 | -50.00% | 61 | 1,532 | 10-26 |
| 790 C | 0.03 | -25.00% | 815 | 4,850 | 10-26 |
| 785 C | 0.08 | -20.00% | 533 | 843 | 10-26 |
| 780 C | 0.29 | -14.71% | 719 | 2,438 | 10-26 |
| 775 C | 0.94 | +3.30% | 1,063 | 2,356 | 10-26 |
| 770 C | 2.33 | +9.39% | 2,256 | 1,967 | 10-26 |
| 765 C | 4.74 | +17.91% | 2,794 | 1,115 | 10-26 |
| 760 C | 8.09 | +21.11% | 449 | 213 | 10-26 |
| 755 C | 12.20 | +26.16% | 66 | 23 | 10-26 |
| 750 C | 16.15 | +10.54% | 26 | 17 | 10-26 |
| 745 C | 21.09 | +19.49% | 17 | 24 | 10-26 |
| 740 C | 25.74 | +18.34% | 42 | 14 | 10-26 |
| 735 C | 29.75 | +2.30% | 28 | 9 | 10-26 |
| 730 C | 36.61 | +16.41% | 16 | 21 | 10-26 |
| 725 C | 40.17 | +11.43% | 24 | 23 | 10-26 |
| 720 C | 47.48 | +16.74% | 16 | 18 | 10-26 |
| 715 C | 52.55 | +15.24% | 6 | 20 | 10-26 |
| 710 C | 57.43 | +13.77% | 8 | 15 | 10-26 |
| 705 C | 62.46 | +10.53% | 4 | 6 | 10-26 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 850 P | — | — | 0 | 0 | — |
| 845 P | — | — | 0 | 0 | — |
| 840 P | 69.57 | 0.00% | 2 | 0 | 10-15 |
| 835 P | — | — | 0 | 0 | — |
| 830 P | — | — | 0 | 0 | — |
| 825 P | — | — | 0 | 0 | — |
| 820 P | — | — | 0 | 0 | — |
| 815 P | — | — | 0 | 0 | — |
| 810 P | 42.50 | 0.00% | 2 | 0 | 10-16 |
| 805 P | — | — | 0 | 0 | — |
| 800 P | 38.53 | 0.00% | 2 | 0 | 10-23 |
| 795 P | 29.42 | 0.00% | 2 | 0 | 10-22 |
| 790 P | 23.69 | -15.87% | 4 | 4 | 10-26 |
| 785 P | 19.47 | -21.08% | 2 | 0 | 10-26 |
| 780 P | 15.20 | -24.49% | 3 | 61 | 10-26 |
| 775 P | 10.11 | -32.96% | 23 | 214 | 10-26 |
| 770 P | 7.02 | -40.00% | 135 | 2,491 | 10-26 |
| 765 P | 4.35 | -48.21% | 4,821 | 3,134 | 10-26 |
| 760 P | 2.59 | -55.73% | 2,163 | 2,278 | 10-26 |
| 755 P | 1.52 | -61.13% | 2,049 | 1,541 | 10-26 |
| 750 P | 0.87 | -67.54% | 5,213 | 2,991 | 10-26 |
| 745 P | 0.52 | -71.43% | 947 | 525 | 10-26 |
| 740 P | 0.31 | -75.97% | 1,276 | 1,982 | 10-26 |
| 735 P | 0.20 | -78.72% | 497 | 1,659 | 10-26 |
| 730 P | 0.16 | -75.76% | 647 | 1,939 | 10-26 |
| 725 P | 0.11 | -76.09% | 610 | 1,010 | 10-26 |
| 720 P | 0.10 | -72.22% | 1,253 | 1,357 | 10-26 |
| 715 P | 0.08 | -73.33% | 2,733 | 4,273 | 10-26 |
| 710 P | 0.08 | -69.23% | 2,698 | 2,560 | 10-26 |
| 705 P | 0.09 | -57.14% | 549 | 1,240 | 10-26 |