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 3,057OTM 45,468PutsITM 14,585OTM 35,683P/C 1.04
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 840 C | 0.01 | 0.00% | 200 | 100 | 11-02 |
| 835 C | 0.01 | 0.00% | 52 | 209 | 11-04 |
| 830 C | 0.01 | 0.00% | 3 | 426 | 11-04 |
| 825 C | 0.01 | 0.00% | 1,481 | 353 | 11-05 |
| 820 C | 0.02 | +100.00% | 163 | 431 | 11-05 |
| 815 C | 0.02 | 0.00% | 523 | 342 | 11-05 |
| 810 C | 0.02 | 0.00% | 151 | 449 | 11-05 |
| 805 C | 0.02 | 0.00% | 90 | 344 | 11-05 |
| 800 C | 0.02 | -50.00% | 255 | 509 | 11-05 |
| 799 C | 0.02 | -66.67% | 92 | 93 | 11-05 |
| 798 C | 0.02 | -50.00% | 120 | 109 | 11-05 |
| 797 C | 0.03 | -25.00% | 52 | 64 | 11-05 |
| 796 C | 0.03 | -25.00% | 140 | 134 | 11-05 |
| 795 C | 0.03 | -70.00% | 92 | 656 | 11-05 |
| 794 C | 0.03 | -66.67% | 79 | 180 | 11-05 |
| 793 C | 0.02 | -71.43% | 84 | 117 | 11-05 |
| 792 C | 0.02 | -80.00% | 152 | 450 | 11-05 |
| 791 C | 0.02 | -87.50% | 79 | 121 | 11-05 |
| 790 C | 0.03 | -84.21% | 145 | 978 | 11-05 |
| 789 C | 0.04 | -80.95% | 64 | 394 | 11-05 |
| 788 C | 0.04 | -82.61% | 100 | 153 | 11-05 |
| 787 C | 0.05 | -83.33% | 77 | 435 | 11-05 |
| 786 C | 0.05 | -85.71% | 236 | 259 | 11-05 |
| 785 C | 0.06 | -88.00% | 173 | 1,226 | 11-05 |
| 784 C | 0.03 | -94.44% | 178 | 139 | 11-05 |
| 783 C | 0.05 | -92.75% | 370 | 610 | 11-05 |
| 782 C | 0.06 | -92.11% | 569 | 474 | 11-05 |
| 781 C | 0.10 | -89.13% | 482 | 415 | 11-05 |
| 780 C | 0.07 | -94.17% | 1,087 | 2,095 | 11-05 |
| 779 C | 0.10 | -92.54% | 223 | 290 | 11-05 |
| 778 C | 0.08 | -95.24% | 837 | 580 | 11-05 |
| 777 C | 0.10 | -94.62% | 736 | 712 | 11-05 |
| 776 C | 0.12 | -94.71% | 113 | 212 | 11-05 |
| 775 C | 0.13 | -94.58% | 896 | 6,585 | 11-05 |
| 774 C | 0.16 | -94.46% | 324 | 419 | 11-05 |
| 773 C | 0.17 | -95.47% | 413 | 484 | 11-05 |
| 772 C | 0.24 | -94.35% | 414 | 374 | 11-05 |
| 771 C | 0.24 | -94.01% | 278 | 246 | 11-05 |
| 770 C | 0.32 | -93.21% | 3,145 | 2,103 | 11-05 |
| 769 C | 0.35 | -93.33% | 1,089 | 754 | 11-05 |
| 768 C | 0.40 | -93.49% | 467 | 289 | 11-05 |
| 767 C | 0.48 | -92.42% | 2,510 | 916 | 11-05 |
| 766 C | 0.56 | -91.91% | 533 | 338 | 11-05 |
| 765 C | 0.64 | -91.69% | 1,802 | 1,608 | 11-05 |
| 764 C | 0.62 | -93.36% | 1,663 | 757 | 11-05 |
| 763 C | 0.82 | -90.21% | 475 | 211 | 11-05 |
| 762 C | 0.94 | -90.14% | 896 | 560 | 11-05 |
| 761 C | 1.06 | -89.06% | 820 | 576 | 11-05 |
| 760 C | 1.22 | -89.54% | 1,875 | 1,153 | 11-05 |
| 759 C | 1.37 | -87.60% | 971 | 596 | 11-05 |
| 758 C | 1.55 | -87.98% | 1,115 | 799 | 11-05 |
| 757 C | 1.65 | -86.80% | 859 | 349 | 11-05 |
| 756 C | 1.90 | -86.91% | 966 | 416 | 11-05 |
| 755 C | 2.13 | -86.06% | 3,737 | 1,907 | 11-05 |
| 754 C | 2.15 | -87.82% | 993 | 701 | 11-05 |
| 753 C | 2.60 | -83.75% | 1,113 | 542 | 11-05 |
| 752 C | 2.56 | -84.55% | 942 | 553 | 11-05 |
| 751 C | 3.11 | -73.55% | 1,235 | 610 | 11-05 |
| 750 C | 3.42 | -82.12% | 3,366 | 2,057 | 11-05 |
| 749 C | 3.84 | 0.00% | 686 | 313 | 11-05 |
| 748 C | 4.02 | -78.33% | 1,150 | 592 | 11-05 |
| 747 C | 4.28 | 0.00% | 901 | 217 | 11-05 |
| 746 C | 4.70 | 0.00% | 815 | 186 | 11-05 |
| 745 C | 5.10 | -79.10% | 1,589 | 654 | 11-05 |
| 744 C | 5.63 | -78.62% | 747 | 341 | 11-05 |
| 743 C | 5.80 | 0.00% | 1,029 | 416 | 11-05 |
| 742 C | 6.28 | 0.00% | 1,102 | 362 | 11-05 |
| 741 C | 6.52 | -77.52% | 668 | 250 | 11-05 |
| 740 C | 7.05 | -65.27% | 1,775 | 786 | 11-05 |
| 739 C | 7.34 | -63.39% | 854 | 428 | 11-05 |
| 738 C | 8.35 | -61.56% | 494 | 180 | 11-05 |
| 737 C | 8.64 | -59.94% | 881 | 376 | 11-05 |
| 736 C | 9.35 | -58.24% | 1,243 | 405 | 11-05 |
| 735 C | 9.89 | -71.17% | 1,135 | 533 | 11-05 |
| 734 C | 10.47 | 0.00% | 629 | 286 | 11-05 |
| 733 C | 11.00 | -69.60% | 256 | 200 | 11-05 |
| 732 C | 11.65 | 0.00% | 559 | 268 | 11-05 |
| 731 C | 13.10 | 0.00% | 420 | 247 | 11-05 |
| 730 C | 12.96 | -68.02% | 388 | 242 | 11-05 |
| 729 C | 13.83 | 0.00% | 455 | 302 | 11-05 |
| 728 C | 14.51 | 0.00% | 110 | 55 | 11-05 |
| 727 C | 15.13 | 0.00% | 127 | 67 | 11-05 |
| 726 C | 17.07 | 0.00% | 111 | 40 | 11-05 |
| 725 C | 15.47 | -50.34% | 512 | 452 | 11-05 |
| 724 C | 18.04 | 0.00% | 19 | 14 | 11-05 |
| 723 C | 18.05 | 0.00% | 34 | 30 | 11-05 |
| 722 C | 19.50 | 0.00% | 4 | 2 | 11-05 |
| 721 C | 20.26 | 0.00% | 17 | 12 | 11-05 |
| 720 C | 19.00 | 0.00% | 360 | 105 | 11-05 |
| 719 C | 21.97 | 0.00% | 275 | 33 | 11-05 |
| 718 C | 22.78 | 0.00% | 38 | 19 | 11-05 |
| 717 C | 23.29 | 0.00% | 43 | 26 | 11-05 |
| 716 C | 24.32 | 0.00% | 13 | 8 | 11-05 |
| 715 C | 23.22 | 0.00% | 7 | 2 | 11-05 |
| 714 C | 29.50 | 0.00% | 4 | 2 | 11-05 |
| 713 C | 26.53 | 0.00% | 4 | 2 | 11-05 |
| 712 C | 27.74 | 0.00% | 6 | 2 | 11-05 |
| 711 C | 28.55 | 0.00% | 4 | 1 | 11-05 |
| 710 C | 29.41 | 0.00% | 6 | 1 | 11-05 |
| 709 C | 30.28 | 0.00% | 6 | 1 | 11-05 |
| 708 C | 30.82 | 0.00% | 6 | 2 | 11-05 |
| 707 C | 34.00 | 0.00% | 5 | 2 | 11-05 |
| 706 C | 32.55 | 0.00% | 7 | 4 | 11-05 |
| 705 C | 33.46 | 0.00% | 9 | 4 | 11-05 |
| 704 C | 34.38 | 0.00% | 38 | 15 | 11-05 |
| 703 C | 35.24 | 0.00% | 8 | 2 | 11-05 |
| 702 C | 36.44 | 0.00% | 6 | 3 | 11-05 |
| 701 C | 43.30 | 0.00% | 2 | 1 | 11-05 |
| 700 C | 36.36 | 0.00% | 5 | 4 | 11-05 |
| 695 C | 42.31 | -31.78% | 12 | 5 | 11-05 |
| 690 C | 54.51 | 0.00% | 5 | 4 | 11-05 |
| 685 C | 53.89 | 0.00% | 10 | 5 | 11-05 |
| 680 C | 58.77 | -22.79% | 22 | 5 | 11-05 |
| 675 C | 63.20 | 0.00% | 32 | 6 | 11-05 |
| 670 C | 66.30 | 0.00% | 30 | 3 | 11-05 |
| 665 C | 71.84 | 0.00% | 24 | 2 | 11-05 |
| 660 C | 80.87 | 0.00% | 31 | 10 | 11-05 |
| 655 C | 86.24 | 0.00% | 14 | 4 | 11-05 |
| 650 C | 86.12 | 0.00% | 12 | 2 | 11-05 |
| 645 C | 92.30 | 0.00% | 40 | 19 | 11-05 |
| 640 C | 98.22 | 0.00% | 6 | 2 | 11-05 |
| 635 C | 107.57 | 0.00% | 2 | 1 | 11-05 |
| 630 C | 105.68 | 0.00% | 2 | 0 | 11-05 |
| 625 C | — | — | 0 | 0 | — |
| 620 C | — | — | 0 | 0 | — |
| 615 C | — | — | 0 | 0 | — |
| 610 C | — | — | 0 | 0 | — |
| 605 C | — | — | 0 | 0 | — |
| 600 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 840 P | — | — | 0 | 0 | — |
| 835 P | 98.09 | 0.00% | 2 | 0 | 11-05 |
| 830 P | — | — | 0 | 0 | — |
| 825 P | — | — | 0 | 0 | — |
| 820 P | — | — | 0 | 0 | — |
| 815 P | — | — | 0 | 0 | — |
| 810 P | — | — | 0 | 0 | — |
| 805 P | 44.40 | 0.00% | 4 | 0 | 11-02 |
| 800 P | 47.36 | 0.00% | 2 | 0 | 11-02 |
| 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 | 55.13 | 0.00% | 2 | 0 | 11-05 |
| 791 P | — | — | 0 | 0 | — |
| 790 P | 20.47 | 0.00% | 2 | 0 | 10-29 |
| 789 P | 31.76 | 0.00% | 2 | 0 | 11-05 |
| 788 P | 48.52 | 0.00% | 3 | 0 | 11-05 |
| 787 P | 47.47 | 0.00% | 3 | 0 | 11-05 |
| 786 P | 46.57 | 0.00% | 5 | 0 | 11-05 |
| 785 P | 45.57 | +184.28% | 4 | 0 | 11-05 |
| 784 P | 44.51 | 0.00% | 4 | 0 | 11-05 |
| 783 P | 39.73 | 0.00% | 8 | 0 | 11-05 |
| 782 P | 50.40 | +206.01% | 19 | 0 | 11-05 |
| 781 P | 42.06 | 0.00% | 19 | 0 | 11-05 |
| 780 P | 40.71 | +207.01% | 51 | 0 | 11-05 |
| 779 P | 38.49 | 0.00% | 16 | 0 | 11-05 |
| 778 P | 42.43 | +272.19% | 12 | 0 | 11-05 |
| 777 P | 38.08 | 0.00% | 126 | 0 | 11-05 |
| 776 P | 36.77 | +64.67% | 63 | 0 | 11-05 |
| 775 P | 40.03 | +344.28% | 175 | 2 | 11-05 |
| 774 P | 33.72 | +289.83% | 127 | 0 | 11-05 |
| 773 P | 38.02 | +283.65% | 105 | 0 | 11-05 |
| 772 P | 32.93 | +338.48% | 58 | 0 | 11-05 |
| 771 P | 32.43 | +372.74% | 266 | 0 | 11-05 |
| 770 P | 37.46 | +428.35% | 260 | 94 | 11-05 |
| 769 P | 33.20 | +396.26% | 72 | 10 | 11-05 |
| 768 P | 36.29 | +475.12% | 61 | 45 | 11-05 |
| 767 P | 33.50 | +529.70% | 117 | 33 | 11-05 |
| 766 P | 32.91 | +520.94% | 157 | 208 | 11-05 |
| 765 P | 33.12 | +613.79% | 1,303 | 747 | 11-05 |
| 764 P | 28.52 | +580.67% | 481 | 704 | 11-05 |
| 763 P | 31.17 | +635.14% | 409 | 319 | 11-05 |
| 762 P | 30.50 | +615.96% | 714 | 572 | 11-05 |
| 761 P | 29.17 | +661.62% | 178 | 121 | 11-05 |
| 760 P | 28.58 | +818.97% | 977 | 1,530 | 11-05 |
| 759 P | 27.10 | +774.19% | 265 | 202 | 11-05 |
| 758 P | 25.58 | +833.58% | 138 | 116 | 11-05 |
| 757 P | 26.25 | +958.47% | 379 | 360 | 11-05 |
| 756 P | 21.34 | +808.09% | 295 | 169 | 11-05 |
| 755 P | 24.32 | +985.71% | 903 | 1,603 | 11-05 |
| 754 P | 20.06 | +898.01% | 183 | 143 | 11-05 |
| 753 P | 22.75 | +1097.37% | 253 | 163 | 11-05 |
| 752 P | 19.45 | +862.87% | 182 | 238 | 11-05 |
| 751 P | 17.99 | +970.83% | 332 | 247 | 11-05 |
| 750 P | 17.32 | +1039.47% | 969 | 1,501 | 11-05 |
| 749 P | 17.50 | +1098.63% | 388 | 325 | 11-05 |
| 748 P | 15.70 | +919.48% | 390 | 319 | 11-05 |
| 747 P | 15.25 | +981.56% | 430 | 183 | 11-05 |
| 746 P | 14.96 | +1068.75% | 591 | 255 | 11-05 |
| 745 P | 15.07 | +1308.41% | 729 | 372 | 11-05 |
| 744 P | 13.55 | +1078.26% | 582 | 211 | 11-05 |
| 743 P | 13.06 | +1274.74% | 441 | 342 | 11-05 |
| 742 P | 12.89 | +1116.04% | 564 | 167 | 11-05 |
| 741 P | 12.39 | +1307.95% | 511 | 208 | 11-05 |
| 740 P | 14.24 | +1850.68% | 1,324 | 1,632 | 11-05 |
| 739 P | 11.89 | +1405.06% | 717 | 300 | 11-05 |
| 738 P | 11.82 | +1746.88% | 729 | 269 | 11-05 |
| 737 P | 12.26 | +1815.63% | 672 | 211 | 11-05 |
| 736 P | 12.24 | +1812.50% | 1,228 | 664 | 11-05 |
| 735 P | 11.90 | +2103.70% | 1,729 | 1,581 | 11-05 |
| 734 P | 11.79 | +2005.36% | 956 | 318 | 11-05 |
| 733 P | 11.03 | +1738.33% | 966 | 202 | 11-05 |
| 732 P | 10.61 | +2022.00% | 919 | 445 | 11-05 |
| 731 P | 8.98 | +1562.96% | 553 | 230 | 11-05 |
| 730 P | 10.03 | +2407.50% | 1,814 | 1,056 | 11-05 |
| 729 P | 9.66 | +2376.92% | 1,598 | 660 | 11-05 |
| 728 P | 8.74 | +1580.77% | 954 | 358 | 11-05 |
| 727 P | 8.20 | +2384.85% | 1,066 | 385 | 11-05 |
| 726 P | 7.34 | +1782.05% | 618 | 506 | 11-05 |
| 725 P | 8.05 | +1863.41% | 1,132 | 523 | 11-05 |
| 724 P | 7.66 | +1267.86% | 777 | 326 | 11-05 |
| 723 P | 7.26 | +1323.53% | 722 | 226 | 11-05 |
| 722 P | 6.27 | +1922.58% | 494 | 329 | 11-05 |
| 721 P | 6.75 | +2150.00% | 413 | 218 | 11-05 |
| 720 P | 6.75 | +2400.00% | 815 | 2,513 | 11-05 |
| 719 P | 6.45 | +1302.17% | 423 | 217 | 11-05 |
| 718 P | 6.41 | +1680.56% | 658 | 346 | 11-05 |
| 717 P | 4.79 | +1097.50% | 555 | 315 | 11-05 |
| 716 P | 4.97 | +1613.79% | 381 | 275 | 11-05 |
| 715 P | 5.52 | +2108.00% | 3,054 | 4,336 | 11-05 |
| 714 P | 5.30 | +2108.33% | 505 | 325 | 11-05 |
| 713 P | 5.13 | +1325.00% | 669 | 413 | 11-05 |
| 712 P | 4.04 | +1823.81% | 489 | 638 | 11-05 |
| 711 P | 4.80 | +1900.00% | 1,068 | 733 | 11-05 |
| 710 P | 4.50 | +2150.00% | 540 | 573 | 11-05 |
| 709 P | 3.78 | +306.45% | 377 | 335 | 11-05 |
| 708 P | 3.36 | +1580.00% | 475 | 230 | 11-05 |
| 707 P | 3.82 | +1132.26% | 2,113 | 1,521 | 11-05 |
| 706 P | 2.95 | +1080.00% | 562 | 400 | 11-05 |
| 705 P | 4.06 | +1350.00% | 524 | 324 | 11-05 |
| 704 P | 2.91 | +977.78% | 802 | 484 | 11-05 |
| 703 P | 2.83 | +948.15% | 539 | 467 | 11-05 |
| 702 P | 2.69 | +1581.25% | 769 | 564 | 11-05 |
| 701 P | 3.55 | +1768.42% | 2,515 | 2,176 | 11-05 |
| 700 P | 3.20 | +1677.78% | 2,970 | 2,380 | 11-05 |
| 695 P | 2.81 | +1656.25% | 954 | 540 | 11-05 |
| 690 P | 2.11 | +1141.18% | 4,120 | 2,854 | 11-05 |
| 685 P | 1.98 | +1314.29% | 558 | 393 | 11-05 |
| 680 P | 1.75 | +1150.00% | 859 | 665 | 11-05 |
| 675 P | 1.54 | +1440.00% | 383 | 261 | 11-05 |
| 670 P | 1.29 | +1190.00% | 396 | 405 | 11-05 |
| 665 P | 1.23 | +284.37% | 883 | 656 | 11-05 |
| 660 P | 1.07 | +1088.89% | 681 | 242 | 11-05 |
| 655 P | 0.95 | +1087.50% | 774 | 500 | 11-05 |
| 650 P | 0.83 | +1085.71% | 393 | 301 | 11-05 |
| 645 P | 0.47 | +571.43% | 82 | 43 | 11-05 |
| 640 P | 0.58 | +176.19% | 803 | 689 | 11-05 |
| 635 P | 0.56 | 0.00% | 472 | 257 | 11-05 |
| 630 P | 0.64 | +166.67% | 431 | 252 | 11-05 |
| 625 P | 0.43 | 0.00% | 185 | 24 | 11-05 |
| 620 P | 0.38 | +660.00% | 43 | 23 | 11-05 |
| 615 P | 0.39 | +550.00% | 127 | 129 | 11-05 |
| 610 P | 0.30 | +500.00% | 201 | 237 | 11-05 |
| 605 P | 0.29 | +163.64% | 37 | 35 | 11-05 |
| 600 P | 0.31 | +933.33% | 189 | 249 | 11-05 |