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 1,338OTM 36,793PutsITM 13,370OTM 22,212P/C 0.93
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 | 0.01 | 0.00% | 124 | 84 | 11-05 |
| 870 C | 0.01 | 0.00% | 150 | 100 | 11-05 |
| 865 C | 0.01 | 0.00% | 580 | 50 | 11-05 |
| 860 C | 0.01 | 0.00% | 838 | 139 | 11-05 |
| 855 C | 0.01 | 0.00% | 500 | 200 | 11-05 |
| 850 C | 0.01 | 0.00% | 1,061 | 141 | 11-05 |
| 845 C | 0.02 | +100.00% | 310 | 150 | 11-05 |
| 840 C | 0.02 | +100.00% | 263 | 223 | 11-05 |
| 835 C | 0.02 | 0.00% | 88 | 44 | 11-05 |
| 830 C | 0.02 | 0.00% | 297 | 446 | 11-05 |
| 825 C | 0.02 | 0.00% | 323 | 215 | 11-05 |
| 820 C | 0.03 | +50.00% | 1,157 | 343 | 11-05 |
| 815 C | 0.03 | 0.00% | 515 | 360 | 11-05 |
| 810 C | 0.03 | -25.00% | 132 | 178 | 11-05 |
| 805 C | 0.03 | -25.00% | 389 | 218 | 11-05 |
| 804 C | 0.04 | 0.00% | 800 | 58 | 11-05 |
| 803 C | 0.03 | -62.50% | 1 | 1 | 11-05 |
| 802 C | — | — | 0 | 0 | — |
| 801 C | 0.04 | -63.64% | 11 | 456 | 11-05 |
| 800 C | 0.05 | -50.00% | 113 | 458 | 11-05 |
| 799 C | 0.04 | -60.00% | 58 | 77 | 11-05 |
| 798 C | 0.04 | -60.00% | 94 | 117 | 11-05 |
| 797 C | 0.06 | -53.85% | 141 | 140 | 11-05 |
| 796 C | 0.12 | +9.09% | 15 | 18 | 11-04 |
| 795 C | 0.06 | -64.71% | 106 | 245 | 11-05 |
| 794 C | 0.08 | -57.89% | 512 | 570 | 11-05 |
| 793 C | 0.06 | -71.43% | 3 | 43 | 11-05 |
| 792 C | 0.07 | -76.67% | 4 | 22 | 11-05 |
| 791 C | 0.07 | -82.50% | 344 | 284 | 11-05 |
| 790 C | 0.09 | -78.57% | 861 | 1,603 | 11-05 |
| 789 C | 0.08 | -84.91% | 307 | 250 | 11-05 |
| 788 C | 0.09 | -83.64% | 325 | 999 | 11-05 |
| 787 C | 0.09 | -87.14% | 196 | 183 | 11-05 |
| 786 C | 0.09 | -89.02% | 94 | 98 | 11-05 |
| 785 C | 0.10 | -88.51% | 114 | 2,680 | 11-05 |
| 784 C | 0.11 | -89.52% | 100 | 128 | 11-05 |
| 783 C | 0.10 | -91.80% | 83 | 309 | 11-05 |
| 782 C | 0.13 | -90.78% | 222 | 452 | 11-05 |
| 781 C | 0.15 | -91.28% | 115 | 721 | 11-05 |
| 780 C | 0.18 | -90.43% | 1,196 | 3,797 | 11-05 |
| 779 C | 0.18 | -91.26% | 447 | 304 | 11-05 |
| 778 C | 0.19 | -92.58% | 282 | 885 | 11-05 |
| 777 C | 0.24 | -91.70% | 402 | 401 | 11-05 |
| 776 C | 0.26 | -91.69% | 195 | 309 | 11-05 |
| 775 C | 0.32 | -91.16% | 1,029 | 1,432 | 11-05 |
| 774 C | 0.32 | -91.90% | 87 | 170 | 11-05 |
| 773 C | 0.38 | -92.13% | 402 | 189 | 11-05 |
| 772 C | 0.47 | -90.21% | 630 | 698 | 11-05 |
| 771 C | 0.49 | -90.67% | 569 | 1,210 | 11-05 |
| 770 C | 0.50 | -91.95% | 3,740 | 3,305 | 11-05 |
| 769 C | 0.63 | -90.44% | 238 | 271 | 11-05 |
| 768 C | 0.65 | -90.85% | 639 | 379 | 11-05 |
| 767 C | 0.80 | -89.38% | 691 | 426 | 11-05 |
| 766 C | 0.91 | -88.44% | 501 | 425 | 11-05 |
| 765 C | 1.03 | -88.56% | 592 | 484 | 11-05 |
| 764 C | 1.04 | -89.52% | 1,190 | 597 | 11-05 |
| 763 C | 1.26 | -88.33% | 554 | 376 | 11-05 |
| 762 C | 1.46 | -86.89% | 890 | 415 | 11-05 |
| 761 C | 1.68 | -85.85% | 388 | 216 | 11-05 |
| 760 C | 1.62 | -86.85% | 2,262 | 689 | 11-05 |
| 759 C | 2.00 | -85.98% | 321 | 282 | 11-05 |
| 758 C | 2.15 | -84.42% | 356 | 209 | 11-05 |
| 757 C | 2.30 | -85.50% | 424 | 210 | 11-05 |
| 756 C | 2.87 | -81.63% | 277 | 160 | 11-05 |
| 755 C | 2.96 | -80.54% | 1,417 | 782 | 11-05 |
| 754 C | 3.00 | -82.90% | 405 | 119 | 11-05 |
| 753 C | 3.25 | -82.90% | 464 | 156 | 11-05 |
| 752 C | 3.93 | -78.44% | 225 | 142 | 11-05 |
| 751 C | 4.39 | -64.45% | 553 | 306 | 11-05 |
| 750 C | 4.20 | -79.89% | 1,336 | 843 | 11-05 |
| 749 C | 5.36 | -75.28% | 524 | 277 | 11-05 |
| 748 C | 5.20 | 0.00% | 568 | 264 | 11-05 |
| 747 C | 5.63 | -63.89% | 810 | 429 | 11-05 |
| 746 C | 6.04 | -64.86% | 644 | 196 | 11-05 |
| 745 C | 6.47 | -74.94% | 1,385 | 781 | 11-05 |
| 744 C | 6.97 | -61.39% | 502 | 256 | 11-05 |
| 743 C | 7.41 | -59.46% | 367 | 108 | 11-05 |
| 742 C | 7.76 | -59.31% | 346 | 112 | 11-05 |
| 741 C | 8.90 | -54.71% | 737 | 266 | 11-05 |
| 740 C | 8.78 | -57.52% | 545 | 233 | 11-05 |
| 739 C | 9.19 | 0.00% | 531 | 175 | 11-05 |
| 738 C | 9.80 | 0.00% | 458 | 243 | 11-05 |
| 737 C | 10.47 | 0.00% | 691 | 365 | 11-05 |
| 736 C | 11.00 | 0.00% | 398 | 98 | 11-05 |
| 735 C | 11.52 | -66.12% | 422 | 193 | 11-05 |
| 734 C | 12.20 | -51.95% | 229 | 131 | 11-05 |
| 733 C | 12.72 | 0.00% | 334 | 139 | 11-05 |
| 732 C | 13.30 | 0.00% | 212 | 120 | 11-05 |
| 731 C | 14.10 | 0.00% | 336 | 204 | 11-05 |
| 730 C | 14.73 | 0.00% | 218 | 121 | 11-05 |
| 729 C | 15.42 | 0.00% | 81 | 47 | 11-05 |
| 728 C | 16.47 | -46.19% | 199 | 158 | 11-05 |
| 727 C | 16.33 | 0.00% | 82 | 56 | 11-05 |
| 726 C | 17.48 | 0.00% | 88 | 39 | 11-05 |
| 725 C | 18.01 | 0.00% | 73 | 25 | 11-05 |
| 724 C | 18.88 | 0.00% | 6 | 2 | 11-05 |
| 723 C | 19.32 | 0.00% | 42 | 21 | 11-05 |
| 722 C | 20.77 | 0.00% | 30 | 27 | 11-05 |
| 721 C | 22.73 | 0.00% | 5 | 3 | 11-05 |
| 720 C | 23.49 | -52.50% | 4 | 2 | 11-05 |
| 719 C | 24.26 | 0.00% | 3 | 2 | 11-05 |
| 718 C | 25.01 | 0.00% | 4 | 2 | 11-05 |
| 717 C | 25.79 | 0.00% | 4 | 2 | 11-05 |
| 716 C | — | — | 0 | 0 | — |
| 715 C | 47.32 | 0.00% | 2 | 2 | 11-02 |
| 714 C | — | — | 0 | 0 | — |
| 713 C | 28.71 | 0.00% | 8 | 4 | 11-05 |
| 712 C | 34.33 | 0.00% | 6 | 6 | 11-05 |
| 711 C | — | — | 0 | 0 | — |
| 710 C | 29.86 | -41.74% | 4 | 5 | 11-05 |
| 709 C | 34.77 | 0.00% | 3 | 3 | 11-05 |
| 708 C | — | — | 0 | 0 | — |
| 707 C | — | — | 0 | 0 | — |
| 706 C | — | — | 0 | 0 | — |
| 705 C | 45.36 | 0.00% | 1 | 1 | 11-05 |
| 704 C | — | — | 0 | 0 | — |
| 703 C | — | — | 0 | 0 | — |
| 702 C | — | — | 0 | 0 | — |
| 701 C | — | — | 0 | 0 | — |
| 700 C | 38.40 | -34.80% | 13 | 14 | 11-05 |
| 695 C | — | — | 0 | 0 | — |
| 690 C | — | — | 0 | 0 | — |
| 685 C | — | — | 0 | 0 | — |
| 680 C | — | — | 0 | 0 | — |
| 675 C | — | — | 0 | 0 | — |
| 670 C | 77.35 | 0.00% | 2 | 0 | 11-05 |
| 665 C | 72.72 | 0.00% | 4 | 2 | 11-05 |
| 660 C | 77.59 | 0.00% | 4 | 1 | 11-05 |
| 655 C | 82.50 | 0.00% | 4 | 1 | 11-05 |
| 650 C | 87.35 | 0.00% | 4 | 1 | 11-05 |
| 645 C | 92.26 | 0.00% | 2 | 1 | 11-05 |
| 640 C | 107.00 | 0.00% | 2 | 1 | 11-05 |
| 635 C | 112.05 | 0.00% | 2 | 1 | 11-05 |
| 630 C | 116.99 | 0.00% | 2 | 0 | 11-05 |
| 625 C | 121.96 | 0.00% | 2 | 0 | 11-05 |
| 620 C | 126.93 | 0.00% | 2 | 1 | 11-05 |
| 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 | 174.90 | 0.00% | 10 | 0 | 11-04 |
| 935 P | — | — | 0 | 0 | — |
| 930 P | 193.90 | 0.00% | 2 | 0 | 11-05 |
| 925 P | — | — | 0 | 0 | — |
| 920 P | 183.89 | 0.00% | 2 | 0 | 11-05 |
| 915 P | — | — | 0 | 0 | — |
| 910 P | 173.84 | 0.00% | 2 | 0 | 11-05 |
| 905 P | — | — | 0 | 0 | — |
| 900 P | — | — | 0 | 0 | — |
| 895 P | 158.84 | 0.00% | 2 | 0 | 11-05 |
| 890 P | 153.84 | 0.00% | 2 | 0 | 11-05 |
| 885 P | — | — | 0 | 0 | — |
| 880 P | 143.84 | 0.00% | 2 | 0 | 11-05 |
| 875 P | — | — | 0 | 0 | — |
| 870 P | — | — | 0 | 0 | — |
| 865 P | — | — | 0 | 0 | — |
| 860 P | — | — | 0 | 0 | — |
| 855 P | — | — | 0 | 0 | — |
| 850 P | 113.86 | 0.00% | 2 | 0 | 11-05 |
| 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 | — | — | 0 | 0 | — |
| 810 P | — | — | 0 | 0 | — |
| 805 P | — | — | 0 | 0 | — |
| 804 P | — | — | 0 | 0 | — |
| 803 P | — | — | 0 | 0 | — |
| 802 P | — | — | 0 | 0 | — |
| 801 P | — | — | 0 | 0 | — |
| 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 | 22.86 | 0.00% | 2 | 0 | 11-04 |
| 789 P | — | — | 0 | 0 | — |
| 788 P | — | — | 0 | 0 | — |
| 787 P | — | — | 0 | 0 | — |
| 786 P | — | — | 0 | 0 | — |
| 785 P | 25.29 | 0.00% | 2 | 0 | 11-02 |
| 784 P | — | — | 0 | 0 | — |
| 783 P | 15.50 | 0.00% | 2 | 0 | 11-04 |
| 782 P | — | — | 0 | 0 | — |
| 781 P | — | — | 0 | 0 | — |
| 780 P | 33.60 | +116.77% | 10 | 0 | 11-05 |
| 779 P | — | — | 0 | 0 | — |
| 778 P | 38.92 | +178.40% | 22 | 0 | 11-05 |
| 777 P | 27.71 | +146.31% | 3 | 0 | 11-05 |
| 776 P | 26.82 | +166.07% | 1 | 0 | 11-05 |
| 775 P | 35.69 | +249.90% | 31 | 0 | 11-05 |
| 774 P | 37.65 | +312.83% | 10 | 0 | 11-05 |
| 773 P | 41.35 | +267.88% | 18 | 0 | 11-05 |
| 772 P | 39.33 | +374.43% | 32 | 15 | 11-05 |
| 771 P | 39.57 | +411.90% | 25 | 24 | 11-05 |
| 770 P | 37.41 | +402.15% | 621 | 5 | 11-05 |
| 769 P | 34.74 | +349.42% | 760 | 143 | 11-05 |
| 768 P | 27.17 | +311.67% | 218 | 203 | 11-05 |
| 767 P | 35.00 | +424.74% | 69 | 264 | 11-05 |
| 766 P | 30.00 | +399.17% | 72 | 108 | 11-05 |
| 765 P | 30.51 | +476.75% | 248 | 240 | 11-05 |
| 764 P | 31.63 | +459.82% | 146 | 185 | 11-05 |
| 763 P | 23.94 | +393.61% | 204 | 217 | 11-05 |
| 762 P | 29.48 | +494.35% | 89 | 154 | 11-05 |
| 761 P | 20.91 | +412.50% | 125 | 144 | 11-05 |
| 760 P | 25.61 | +509.76% | 246 | 614 | 11-05 |
| 759 P | 27.63 | +564.18% | 51 | 145 | 11-05 |
| 758 P | 23.41 | +563.17% | 386 | 412 | 11-05 |
| 757 P | 24.10 | +598.55% | 50 | 89 | 11-05 |
| 756 P | 22.51 | +523.55% | 327 | 348 | 11-05 |
| 755 P | 24.39 | +732.42% | 1,000 | 1,031 | 11-05 |
| 754 P | 21.21 | +614.14% | 426 | 300 | 11-05 |
| 753 P | 20.25 | +675.86% | 617 | 346 | 11-05 |
| 752 P | 15.11 | +534.87% | 302 | 180 | 11-05 |
| 751 P | 19.30 | +645.17% | 193 | 176 | 11-05 |
| 750 P | 21.32 | +773.77% | 923 | 502 | 11-05 |
| 749 P | 16.69 | +706.28% | 197 | 192 | 11-05 |
| 748 P | 20.02 | +871.84% | 144 | 192 | 11-05 |
| 747 P | 14.90 | +756.32% | 293 | 163 | 11-05 |
| 746 P | 12.06 | +577.53% | 301 | 203 | 11-05 |
| 745 P | 18.02 | +1047.77% | 766 | 438 | 11-05 |
| 744 P | 16.56 | +891.62% | 669 | 252 | 11-05 |
| 743 P | 17.51 | +1133.10% | 434 | 269 | 11-05 |
| 742 P | 16.56 | +1042.07% | 679 | 1,200 | 11-05 |
| 741 P | 15.30 | +1067.94% | 535 | 321 | 11-05 |
| 740 P | 15.52 | +1049.63% | 1,359 | 3,418 | 11-05 |
| 739 P | 12.56 | +881.25% | 215 | 160 | 11-05 |
| 738 P | 14.61 | +1181.58% | 648 | 353 | 11-05 |
| 737 P | 11.54 | +1031.37% | 431 | 188 | 11-05 |
| 736 P | 13.71 | +1102.63% | 384 | 176 | 11-05 |
| 735 P | 13.23 | +1197.06% | 981 | 2,976 | 11-05 |
| 734 P | 11.65 | +1113.54% | 661 | 444 | 11-05 |
| 733 P | 12.42 | +1378.57% | 703 | 193 | 11-05 |
| 732 P | 11.99 | +1398.75% | 557 | 250 | 11-05 |
| 731 P | 10.95 | +1158.62% | 388 | 244 | 11-05 |
| 730 P | 11.26 | +1224.71% | 2,065 | 1,514 | 11-05 |
| 729 P | 9.80 | +1013.64% | 318 | 176 | 11-05 |
| 728 P | 10.32 | +1440.30% | 368 | 307 | 11-05 |
| 727 P | 10.14 | +924.24% | 258 | 96 | 11-05 |
| 726 P | 8.89 | +1188.41% | 573 | 449 | 11-05 |
| 725 P | 9.69 | +1542.37% | 572 | 351 | 11-05 |
| 724 P | 7.48 | +1212.28% | 551 | 330 | 11-05 |
| 723 P | 7.68 | +997.14% | 234 | 136 | 11-05 |
| 722 P | 8.01 | +1411.32% | 204 | 225 | 11-05 |
| 721 P | 6.73 | +834.72% | 198 | 105 | 11-05 |
| 720 P | 8.23 | +1482.69% | 2,664 | 2,126 | 11-05 |
| 719 P | 6.96 | +1142.86% | 205 | 204 | 11-05 |
| 718 P | 6.49 | +1018.97% | 602 | 445 | 11-05 |
| 717 P | 6.50 | +1254.17% | 387 | 175 | 11-05 |
| 716 P | 4.95 | +661.54% | 205 | 134 | 11-05 |
| 715 P | 7.18 | +1460.87% | 393 | 233 | 11-05 |
| 714 P | 5.69 | +216.11% | 136 | 47 | 11-05 |
| 713 P | 5.54 | +808.20% | 85 | 25 | 11-05 |
| 712 P | 4.68 | +875.00% | 270 | 175 | 11-05 |
| 711 P | 6.09 | +1422.50% | 179 | 90 | 11-05 |
| 710 P | 6.02 | +1527.03% | 762 | 620 | 11-05 |
| 709 P | 4.90 | +775.00% | 514 | 335 | 11-05 |
| 708 P | 5.69 | +1038.00% | 321 | 215 | 11-05 |
| 707 P | 4.44 | +1205.88% | 316 | 186 | 11-05 |
| 706 P | 4.05 | +761.70% | 126 | 66 | 11-05 |
| 705 P | 4.28 | +1237.50% | 230 | 211 | 11-05 |
| 704 P | 4.04 | +797.78% | 86 | 261 | 11-05 |
| 703 P | 4.86 | +1288.57% | 140 | 151 | 11-05 |
| 702 P | 4.70 | +1282.35% | 152 | 159 | 11-05 |
| 701 P | 4.07 | +846.51% | 148 | 152 | 11-05 |
| 700 P | 4.42 | +1424.14% | 998 | 665 | 11-05 |
| 695 P | 3.80 | +1307.41% | 326 | 159 | 11-05 |
| 690 P | 3.35 | +1422.73% | 460 | 366 | 11-05 |
| 685 P | 2.90 | +1218.18% | 578 | 629 | 11-05 |
| 680 P | 2.55 | +1175.00% | 350 | 245 | 11-05 |
| 675 P | 1.71 | +755.00% | 210 | 190 | 11-05 |
| 670 P | 1.60 | 0.00% | 786 | 636 | 11-05 |
| 665 P | 1.60 | 0.00% | 130 | 89 | 11-05 |
| 660 P | 1.51 | +843.75% | 1,714 | 560 | 11-05 |
| 655 P | 0.81 | +440.00% | 173 | 252 | 11-05 |
| 650 P | 1.34 | +605.26% | 1,174 | 810 | 11-05 |
| 645 P | 0.99 | +661.54% | 210 | 118 | 11-05 |
| 640 P | 1.11 | +909.09% | 650 | 305 | 11-05 |
| 635 P | 1.03 | +758.33% | 810 | 440 | 11-05 |
| 630 P | 0.53 | +381.82% | 30 | 248 | 11-05 |
| 625 P | 0.71 | 0.00% | 373 | 189 | 11-05 |
| 620 P | 0.46 | +360.00% | 393 | 354 | 11-05 |
| 615 P | 0.61 | +577.78% | 92 | 75 | 11-05 |
| 610 P | 0.46 | +283.33% | 99 | 91 | 11-05 |
| 605 P | 0.53 | 0.00% | 679 | 453 | 11-05 |
| 600 P | 0.48 | +585.71% | 980 | 816 | 11-05 |
| 595 P | 0.39 | 0.00% | 50 | 50 | 11-05 |
| 590 P | 0.40 | 0.00% | 177 | 171 | 11-05 |
| 585 P | 0.27 | 0.00% | 101 | 101 | 11-05 |
| 580 P | 0.33 | 0.00% | 56 | 55 | 11-05 |
| 575 P | — | — | 0 | 0 | — |
| 570 P | 0.29 | 0.00% | 74 | 74 | 11-05 |
| 565 P | 0.30 | 0.00% | 37 | 36 | 11-05 |
| 560 P | 0.04 | 0.00% | 2 | 0 | 11-04 |
| 555 P | 0.26 | +420.00% | 7 | 114 | 11-05 |
| 550 P | 0.34 | +750.00% | 26 | 115 | 11-05 |