SPY
SPDR S&P 500 ETF Trust
stockNYSEETF
At CloseNov 6, 2026 3:59:59 PM EST
735.40USD+0.327%(+2.40)58,978,819
Pre-marketNov 6, 2026 9:29:30 AM EST
734.96USD+0.267%(+1.96)
After-hoursNov 6, 2026 4:59:30 PM EST
735.95USD+0.075%(+0.55)
Expiration Dates
Open interestCallsITM 8,497OTM 100,614PutsITM 25,343OTM 51,682P/C 0.71
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 840 C | 0.01 | -50.00% | 2 | 32 | 11-03 |
| 835 C | 0.01 | 0.00% | 1 | 1,307 | 11-04 |
| 830 C | 0.01 | 0.00% | 680 | 240 | 11-02 |
| 825 C | 0.02 | 0.00% | 588 | 199 | 11-02 |
| 820 C | 0.02 | 0.00% | 3 | 172 | 11-03 |
| 815 C | 0.01 | 0.00% | 19 | 324 | 11-04 |
| 810 C | 0.01 | 0.00% | 1,117 | 912 | 11-04 |
| 805 C | 0.02 | +100.00% | 11 | 508 | 11-05 |
| 800 C | 0.01 | 0.00% | 1,814 | 792 | 11-05 |
| 799 C | 0.01 | -66.67% | 447 | 73 | 11-05 |
| 798 C | 0.02 | 0.00% | 200 | 150 | 11-05 |
| 797 C | 0.01 | -50.00% | 202 | 167 | 11-05 |
| 796 C | 0.01 | -50.00% | 603 | 445 | 11-05 |
| 795 C | 0.01 | -50.00% | 1,326 | 583 | 11-05 |
| 794 C | 0.02 | -60.00% | 401 | 224 | 11-05 |
| 793 C | 0.02 | -71.43% | 201 | 102 | 11-05 |
| 792 C | 0.03 | -25.00% | 4 | 28 | 11-05 |
| 791 C | 0.01 | -66.67% | 164 | 194 | 11-05 |
| 790 C | 0.01 | -80.00% | 155 | 1,194 | 11-05 |
| 789 C | 0.01 | -83.33% | 565 | 620 | 11-05 |
| 788 C | 0.01 | -90.00% | 26 | 606 | 11-05 |
| 787 C | 0.01 | -90.91% | 883 | 273 | 11-05 |
| 786 C | 0.02 | -81.82% | 272 | 727 | 11-05 |
| 785 C | 0.01 | -94.44% | 761 | 2,909 | 11-05 |
| 784 C | 0.03 | -88.89% | 144 | 825 | 11-05 |
| 783 C | 0.01 | -97.14% | 585 | 956 | 11-05 |
| 782 C | 0.03 | -92.50% | 792 | 1,282 | 11-05 |
| 781 C | 0.02 | -95.92% | 422 | 500 | 11-05 |
| 780 C | 0.03 | -95.16% | 2,213 | 2,452 | 11-05 |
| 779 C | 0.03 | -95.95% | 758 | 322 | 11-05 |
| 778 C | 0.05 | -94.74% | 915 | 806 | 11-05 |
| 777 C | 0.03 | -97.73% | 419 | 2,797 | 11-05 |
| 776 C | 0.05 | -96.15% | 745 | 1,662 | 11-05 |
| 775 C | 0.06 | -96.79% | 3,133 | 8,555 | 11-05 |
| 774 C | 0.06 | -97.14% | 997 | 762 | 11-05 |
| 773 C | 0.07 | -97.10% | 691 | 3,485 | 11-05 |
| 772 C | 0.10 | -96.78% | 1,013 | 2,463 | 11-05 |
| 771 C | 0.11 | -96.73% | 959 | 830 | 11-05 |
| 770 C | 0.14 | -96.32% | 4,169 | 9,227 | 11-05 |
| 769 C | 0.19 | -95.56% | 676 | 672 | 11-05 |
| 768 C | 0.18 | -96.36% | 1,625 | 2,222 | 11-05 |
| 767 C | 0.21 | -96.35% | 2,829 | 1,414 | 11-05 |
| 766 C | 0.27 | -95.81% | 3,728 | 1,265 | 11-05 |
| 765 C | 0.31 | -95.25% | 3,266 | 2,513 | 11-05 |
| 764 C | 0.35 | -94.90% | 733 | 415 | 11-05 |
| 763 C | 0.41 | -94.75% | 1,728 | 752 | 11-05 |
| 762 C | 0.50 | -94.61% | 1,444 | 686 | 11-05 |
| 761 C | 0.56 | -94.04% | 1,069 | 687 | 11-05 |
| 760 C | 0.65 | -93.81% | 5,943 | 3,521 | 11-05 |
| 759 C | 0.75 | -93.02% | 2,217 | 652 | 11-05 |
| 758 C | 0.90 | -92.76% | 1,193 | 542 | 11-05 |
| 757 C | 1.01 | -91.73% | 1,432 | 560 | 11-05 |
| 756 C | 1.12 | -91.46% | 2,855 | 730 | 11-05 |
| 755 C | 1.29 | -90.72% | 10,440 | 3,088 | 11-05 |
| 754 C | 1.45 | -90.34% | 1,795 | 1,031 | 11-05 |
| 753 C | 1.66 | -89.31% | 1,691 | 487 | 11-05 |
| 752 C | 1.75 | -89.91% | 784 | 472 | 11-05 |
| 751 C | 2.03 | -80.81% | 3,026 | 1,787 | 11-05 |
| 750 C | 2.28 | -88.53% | 20,335 | 8,230 | 11-05 |
| 749 C | 2.50 | -87.96% | 1,236 | 236 | 11-05 |
| 748 C | 2.85 | -86.50% | 1,643 | 570 | 11-05 |
| 747 C | 3.08 | -86.65% | 2,047 | 485 | 11-05 |
| 746 C | 3.43 | -84.61% | 2,622 | 991 | 11-05 |
| 745 C | 3.76 | -82.93% | 2,589 | 886 | 11-05 |
| 744 C | 4.12 | -83.80% | 1,575 | 586 | 11-05 |
| 743 C | 4.41 | -83.13% | 1,529 | 333 | 11-05 |
| 742 C | 4.83 | -80.70% | 1,394 | 299 | 11-05 |
| 741 C | 5.22 | -79.71% | 2,629 | 1,450 | 11-05 |
| 740 C | 5.70 | -80.51% | 34,624 | 11,269 | 11-05 |
| 739 C | 6.10 | -77.31% | 1,303 | 346 | 11-05 |
| 738 C | 6.58 | -78.71% | 1,541 | 523 | 11-05 |
| 737 C | 7.15 | -76.43% | 2,171 | 372 | 11-05 |
| 736 C | 7.63 | -76.80% | 2,253 | 837 | 11-05 |
| 735 C | 8.06 | -76.67% | 1,392 | 542 | 11-05 |
| 734 C | 8.67 | -75.12% | 901 | 422 | 11-05 |
| 733 C | 9.17 | -74.38% | 594 | 392 | 11-05 |
| 732 C | 9.68 | -73.35% | 328 | 202 | 11-05 |
| 731 C | 9.98 | -72.29% | 336 | 130 | 11-05 |
| 730 C | 10.56 | -72.84% | 9,383 | 5,480 | 11-05 |
| 729 C | 12.03 | -70.11% | 164 | 126 | 11-05 |
| 728 C | 12.20 | -70.14% | 122 | 97 | 11-05 |
| 727 C | 13.41 | -66.02% | 274 | 256 | 11-05 |
| 726 C | 13.44 | -67.58% | 33 | 20 | 11-05 |
| 725 C | 14.93 | -65.95% | 304 | 266 | 11-05 |
| 724 C | 15.61 | -63.05% | 33 | 19 | 11-05 |
| 723 C | 17.37 | -59.58% | 54 | 13 | 11-05 |
| 722 C | 18.32 | -57.44% | 89 | 57 | 11-05 |
| 721 C | 19.54 | -58.01% | 114 | 80 | 11-05 |
| 720 C | 18.09 | -62.55% | 59 | 23 | 11-05 |
| 719 C | 21.49 | -56.86% | 25 | 4 | 11-05 |
| 718 C | 22.41 | -55.61% | 47 | 9 | 11-05 |
| 717 C | 22.94 | -56.43% | 52 | 7 | 11-05 |
| 716 C | 28.06 | -43.76% | 22 | 8 | 11-05 |
| 715 C | 23.97 | -55.83% | 38 | 5 | 11-05 |
| 714 C | 24.81 | -54.59% | 74 | 58 | 11-05 |
| 713 C | 25.52 | 0.00% | 19 | 4 | 11-05 |
| 712 C | 26.59 | 0.00% | 27 | 6 | 11-05 |
| 711 C | 27.30 | 0.00% | 42 | 14 | 11-05 |
| 710 C | 28.82 | -50.85% | 76 | 34 | 11-05 |
| 709 C | 40.95 | 0.00% | 13 | 4 | 11-05 |
| 708 C | 30.60 | 0.00% | 16 | 4 | 11-05 |
| 707 C | 31.46 | 0.00% | 13 | 4 | 11-05 |
| 706 C | 31.99 | 0.00% | 5 | 2 | 11-05 |
| 705 C | 32.91 | -48.58% | 30 | 8 | 11-05 |
| 704 C | 37.41 | 0.00% | 49 | 35 | 11-05 |
| 703 C | 38.33 | 0.00% | 32 | 8 | 11-05 |
| 702 C | 39.52 | 0.00% | 38 | 9 | 11-05 |
| 701 C | 36.40 | 0.00% | 30 | 11 | 11-05 |
| 700 C | 34.63 | -48.86% | 77 | 47 | 11-05 |
| 695 C | 43.30 | 0.00% | 53 | 17 | 11-05 |
| 690 C | 46.54 | 0.00% | 64 | 9 | 11-05 |
| 685 C | 51.48 | 0.00% | 58 | 31 | 11-05 |
| 680 C | 55.72 | 0.00% | 22 | 9 | 11-05 |
| 675 C | 62.02 | 0.00% | 12 | 2 | 11-05 |
| 670 C | 66.48 | -23.41% | 28 | 7 | 11-05 |
| 665 C | 70.75 | 0.00% | 6 | 3 | 11-05 |
| 660 C | 80.74 | 0.00% | 8 | 1 | 11-05 |
| 655 C | 85.87 | 0.00% | 4 | 1 | 11-05 |
| 650 C | 91.25 | 0.00% | 2 | 1 | 11-05 |
| 645 C | 97.97 | 0.00% | 2 | 1 | 11-05 |
| 640 C | 100.44 | 0.00% | 2 | 0 | 11-05 |
| 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 | 141.19 | -15.76% | 12 | 9 | 11-05 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 840 P | — | — | 0 | 0 | — |
| 835 P | — | — | 0 | 0 | — |
| 830 P | 85.91 | +29.44% | 2 | 0 | 11-05 |
| 825 P | — | — | 0 | 0 | — |
| 820 P | — | — | 0 | 0 | — |
| 815 P | 73.85 | 0.00% | 2 | 0 | 11-05 |
| 810 P | 52.83 | -3.06% | 2 | 0 | 11-05 |
| 805 P | 47.84 | 0.00% | 2 | 0 | 11-05 |
| 800 P | 42.81 | 0.00% | 2 | 0 | 11-05 |
| 799 P | 41.84 | 0.00% | 2 | 0 | 11-05 |
| 798 P | 42.33 | 0.00% | 3 | 0 | 11-05 |
| 797 P | 39.92 | 0.00% | 2 | 0 | 11-05 |
| 796 P | 38.95 | 0.00% | 2 | 0 | 11-05 |
| 795 P | 37.99 | 0.00% | 2 | 0 | 11-05 |
| 794 P | 36.98 | 0.00% | 2 | 0 | 11-05 |
| 793 P | 48.81 | 0.00% | 4 | 0 | 11-05 |
| 792 P | 36.04 | 0.00% | 3 | 0 | 11-05 |
| 791 P | 34.04 | 0.00% | 10 | 0 | 11-05 |
| 790 P | 33.06 | -2.36% | 2 | 0 | 11-05 |
| 789 P | 48.07 | 0.00% | 5 | 0 | 11-05 |
| 788 P | 32.17 | 0.00% | 9 | 0 | 11-05 |
| 787 P | 31.09 | 0.00% | 6 | 0 | 11-05 |
| 786 P | 28.99 | 0.00% | 4 | 0 | 11-05 |
| 785 P | 28.04 | -3.31% | 4 | 0 | 11-05 |
| 784 P | 28.10 | 0.00% | 6 | 0 | 11-05 |
| 783 P | 27.14 | 0.00% | 6 | 0 | 11-05 |
| 782 P | 26.13 | +94.13% | 6 | 0 | 11-05 |
| 781 P | 39.00 | +200.93% | 9 | 0 | 11-05 |
| 780 P | 45.22 | +230.80% | 311 | 3 | 11-05 |
| 779 P | 39.47 | +171.83% | 15 | 0 | 11-05 |
| 778 P | 46.15 | +316.14% | 17 | 0 | 11-05 |
| 777 P | 35.00 | +255.69% | 50 | 0 | 11-05 |
| 776 P | 36.51 | +277.17% | 16 | 3 | 11-05 |
| 775 P | 43.03 | +400.35% | 127 | 0 | 11-05 |
| 774 P | 39.65 | +425.17% | 82 | 0 | 11-05 |
| 773 P | 37.87 | +373.37% | 93 | 0 | 11-05 |
| 772 P | 36.98 | +461.15% | 3,214 | 0 | 11-05 |
| 771 P | 34.87 | +389.75% | 58 | 0 | 11-05 |
| 770 P | 37.34 | +578.91% | 287 | 5 | 11-05 |
| 769 P | 36.61 | +629.28% | 151 | 2 | 11-05 |
| 768 P | 35.29 | +590.61% | 132 | 3 | 11-05 |
| 767 P | 34.00 | +709.52% | 155 | 7 | 11-05 |
| 766 P | 30.38 | +693.21% | 156 | 3 | 11-05 |
| 765 P | 31.94 | +799.72% | 514 | 104 | 11-05 |
| 764 P | 29.15 | +802.48% | 183 | 365 | 11-05 |
| 763 P | 29.75 | +925.86% | 358 | 321 | 11-05 |
| 762 P | 26.21 | +773.67% | 2,670 | 201 | 11-05 |
| 761 P | 28.78 | +1046.61% | 320 | 213 | 11-05 |
| 760 P | 28.68 | +1180.36% | 804 | 3,439 | 11-05 |
| 759 P | 23.77 | +951.77% | 436 | 420 | 11-05 |
| 758 P | 22.53 | +1085.79% | 5,004 | 3,668 | 11-05 |
| 757 P | 24.49 | +1307.47% | 277 | 350 | 11-05 |
| 756 P | 22.25 | +1240.36% | 739 | 779 | 11-05 |
| 755 P | 23.64 | +1307.14% | 2,231 | 3,597 | 11-05 |
| 754 P | 19.09 | +1172.67% | 390 | 410 | 11-05 |
| 753 P | 19.18 | +1553.45% | 846 | 472 | 11-05 |
| 752 P | 21.07 | +1520.77% | 480 | 285 | 11-05 |
| 751 P | 20.67 | +1651.69% | 986 | 473 | 11-05 |
| 750 P | 19.62 | +2056.04% | 1,667 | 1,610 | 11-05 |
| 749 P | 18.67 | +1974.44% | 585 | 438 | 11-05 |
| 748 P | 17.11 | +1936.90% | 1,159 | 790 | 11-05 |
| 747 P | 16.73 | +2044.87% | 654 | 306 | 11-05 |
| 746 P | 12.89 | +1741.43% | 631 | 213 | 11-05 |
| 745 P | 16.00 | +2566.67% | 3,005 | 2,145 | 11-05 |
| 744 P | 14.17 | +2301.69% | 1,256 | 526 | 11-05 |
| 743 P | 14.60 | +2762.75% | 1,396 | 483 | 11-05 |
| 742 P | 12.38 | +2150.91% | 794 | 411 | 11-05 |
| 741 P | 10.57 | +2542.50% | 908 | 211 | 11-05 |
| 740 P | 13.18 | +2765.22% | 2,170 | 1,202 | 11-05 |
| 739 P | 12.86 | +3197.44% | 1,600 | 380 | 11-05 |
| 738 P | 11.88 | +3200.00% | 1,365 | 337 | 11-05 |
| 737 P | 11.36 | +2740.00% | 1,667 | 334 | 11-05 |
| 736 P | 10.25 | +3434.48% | 2,317 | 834 | 11-05 |
| 735 P | 10.04 | +3362.07% | 3,251 | 1,623 | 11-05 |
| 734 P | 9.36 | +3500.00% | 33,608 | 9,911 | 11-05 |
| 733 P | 9.20 | +3580.00% | 1,739 | 639 | 11-05 |
| 732 P | 9.14 | +3556.00% | 1,914 | 1,032 | 11-05 |
| 731 P | 8.42 | +4331.58% | 1,557 | 396 | 11-05 |
| 730 P | 7.89 | +4283.33% | 2,593 | 1,260 | 11-05 |
| 729 P | 8.23 | +4472.22% | 915 | 1,039 | 11-05 |
| 728 P | 7.40 | +4252.94% | 863 | 473 | 11-05 |
| 727 P | 6.89 | +3727.78% | 1,004 | 661 | 11-05 |
| 726 P | 6.60 | +3200.00% | 695 | 204 | 11-05 |
| 725 P | 6.30 | +4100.00% | 2,216 | 1,832 | 11-05 |
| 724 P | 5.72 | +2760.00% | 527 | 260 | 11-05 |
| 723 P | 4.52 | +3666.67% | 863 | 361 | 11-05 |
| 722 P | 5.49 | +3331.25% | 834 | 386 | 11-05 |
| 721 P | 3.87 | +3125.00% | 695 | 385 | 11-05 |
| 720 P | 5.04 | +3500.00% | 1,850 | 1,281 | 11-05 |
| 719 P | 5.16 | +4590.91% | 518 | 307 | 11-05 |
| 718 P | 4.45 | +3323.08% | 501 | 404 | 11-05 |
| 717 P | 3.31 | +1279.17% | 207 | 344 | 11-05 |
| 716 P | 4.45 | +3078.57% | 272 | 334 | 11-05 |
| 715 P | 3.84 | +3390.91% | 941 | 1,938 | 11-05 |
| 714 P | 2.93 | +1992.86% | 206 | 344 | 11-05 |
| 713 P | 3.74 | +4575.00% | 1,036 | 376 | 11-05 |
| 712 P | 3.73 | +3290.91% | 572 | 181 | 11-05 |
| 711 P | 3.29 | +2430.77% | 405 | 272 | 11-05 |
| 710 P | 3.10 | +3000.00% | 688 | 574 | 11-05 |
| 709 P | 3.01 | +2910.00% | 313 | 359 | 11-05 |
| 708 P | 3.08 | +2466.67% | 366 | 771 | 11-05 |
| 707 P | 2.42 | +365.38% | 292 | 180 | 11-05 |
| 706 P | 2.14 | +1326.67% | 166 | 131 | 11-05 |
| 705 P | 2.55 | +3542.86% | 394 | 603 | 11-05 |
| 704 P | 2.09 | +1990.00% | 264 | 311 | 11-05 |
| 703 P | 2.41 | +2090.91% | 244 | 237 | 11-05 |
| 702 P | 2.22 | +1485.71% | 231 | 125 | 11-05 |
| 701 P | 1.99 | +1226.67% | 136 | 215 | 11-05 |
| 700 P | 2.04 | +2166.67% | 1,251 | 1,672 | 11-05 |
| 695 P | 1.79 | +2457.14% | 947 | 561 | 11-05 |
| 690 P | 1.46 | +1522.22% | 1,041 | 726 | 11-05 |
| 685 P | 1.26 | +2000.00% | 2,345 | 1,685 | 11-05 |
| 680 P | 1.01 | +1022.22% | 900 | 1,160 | 11-05 |
| 675 P | 0.93 | +933.33% | 1,434 | 967 | 11-05 |
| 670 P | 0.78 | +875.00% | 475 | 534 | 11-05 |
| 665 P | 0.72 | +1340.00% | 1,032 | 1,673 | 11-05 |
| 660 P | 0.68 | +257.89% | 7,043 | 5,970 | 11-05 |
| 655 P | 0.56 | +1020.00% | 1,248 | 1,033 | 11-05 |
| 650 P | 0.56 | +1020.00% | 208 | 269 | 11-05 |
| 645 P | 0.55 | +1000.00% | 285 | 630 | 11-05 |
| 640 P | 0.51 | +1600.00% | 831 | 800 | 11-05 |
| 635 P | 0.50 | +212.50% | 182 | 110 | 11-05 |
| 630 P | 0.47 | +2250.00% | 490 | 407 | 11-05 |
| 625 P | 0.43 | +4200.00% | 2,128 | 2,023 | 11-05 |
| 620 P | 0.40 | 0.00% | 92 | 81 | 11-05 |
| 615 P | 0.34 | +3300.00% | 98 | 133 | 11-05 |
| 610 P | 0.32 | +3100.00% | 130 | 169 | 11-05 |
| 605 P | 0.34 | +1033.33% | 74 | 70 | 11-05 |
| 600 P | 0.32 | +1500.00% | 1,088 | 1,260 | 11-05 |