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 1,052OTM 18,479PutsITM 7,143OTM 11,202P/C 0.94
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 835 C | 0.02 | 0.00% | 301 | 224 | 11-05 |
| 830 C | 0.03 | +50.00% | 1,440 | 161 | 11-05 |
| 825 C | 0.03 | -25.00% | 1,484 | 130 | 11-05 |
| 820 C | 0.03 | +50.00% | 1,446 | 100 | 11-05 |
| 815 C | 0.05 | +66.67% | 1,020 | 80 | 11-05 |
| 810 C | 0.05 | -16.67% | 941 | 197 | 11-05 |
| 805 C | 0.04 | -50.00% | 445 | 116 | 11-05 |
| 800 C | 0.07 | -36.36% | 883 | 90 | 11-05 |
| 799 C | 0.08 | 0.00% | 401 | 61 | 11-05 |
| 798 C | 0.06 | -64.71% | 240 | 80 | 11-05 |
| 797 C | 0.08 | -52.94% | 201 | 245 | 11-05 |
| 796 C | 0.07 | 0.00% | 80 | 40 | 11-05 |
| 795 C | 0.07 | -75.00% | 137 | 130 | 11-05 |
| 794 C | 0.10 | -79.17% | 6 | 176 | 11-05 |
| 793 C | 0.07 | -85.42% | 306 | 37 | 11-05 |
| 792 C | 0.09 | -86.15% | 7 | 616 | 11-05 |
| 791 C | 0.13 | -75.93% | 7 | 17 | 11-05 |
| 790 C | 0.10 | -85.29% | 709 | 770 | 11-05 |
| 789 C | 0.12 | -84.81% | 98 | 506 | 11-05 |
| 788 C | 0.11 | -86.59% | 173 | 310 | 11-05 |
| 787 C | 0.09 | -90.22% | 492 | 1,653 | 11-05 |
| 786 C | 0.13 | -87.85% | 18 | 125 | 11-05 |
| 785 C | 0.12 | -89.19% | 354 | 426 | 11-05 |
| 784 C | 0.14 | -88.98% | 85 | 383 | 11-05 |
| 783 C | 0.14 | -91.30% | 218 | 402 | 11-05 |
| 782 C | 0.19 | -90.16% | 161 | 113 | 11-05 |
| 781 C | 0.22 | -89.81% | 17 | 102 | 11-05 |
| 780 C | 0.21 | -90.71% | 409 | 690 | 11-05 |
| 779 C | 0.24 | -90.63% | 181 | 179 | 11-05 |
| 778 C | 0.26 | -91.93% | 101 | 224 | 11-05 |
| 777 C | 0.27 | -91.64% | 262 | 266 | 11-05 |
| 776 C | 0.40 | -89.10% | 79 | 268 | 11-05 |
| 775 C | 0.38 | -91.04% | 650 | 722 | 11-05 |
| 774 C | 0.44 | -90.85% | 145 | 1,600 | 11-05 |
| 773 C | 0.54 | -90.31% | 122 | 94 | 11-05 |
| 772 C | 0.60 | -89.73% | 166 | 119 | 11-05 |
| 771 C | 0.56 | -90.76% | 195 | 177 | 11-05 |
| 770 C | 0.62 | -90.11% | 999 | 713 | 11-05 |
| 769 C | 0.86 | -88.06% | 203 | 82 | 11-05 |
| 768 C | 0.96 | -87.89% | 362 | 266 | 11-05 |
| 767 C | 0.98 | -88.25% | 375 | 396 | 11-05 |
| 766 C | 1.10 | -88.13% | 173 | 174 | 11-05 |
| 765 C | 1.20 | -87.59% | 328 | 246 | 11-05 |
| 764 C | 1.35 | -86.36% | 430 | 423 | 11-05 |
| 763 C | 2.00 | -80.43% | 85 | 91 | 11-05 |
| 762 C | 1.91 | -84.55% | 74 | 96 | 11-05 |
| 761 C | 1.91 | -83.53% | 75 | 70 | 11-05 |
| 760 C | 2.08 | -83.83% | 365 | 226 | 11-05 |
| 759 C | 2.88 | -77.74% | 58 | 37 | 11-05 |
| 758 C | 2.53 | -81.65% | 187 | 106 | 11-05 |
| 757 C | 2.75 | -82.22% | 157 | 113 | 11-05 |
| 756 C | 2.85 | -81.74% | 223 | 128 | 11-05 |
| 755 C | 3.33 | -79.67% | 913 | 683 | 11-05 |
| 754 C | 4.72 | -71.74% | 162 | 101 | 11-05 |
| 753 C | 3.90 | -75.84% | 186 | 63 | 11-05 |
| 752 C | 4.21 | -78.84% | 104 | 63 | 11-05 |
| 751 C | 4.50 | 0.00% | 277 | 123 | 11-05 |
| 750 C | 4.97 | -77.61% | 831 | 556 | 11-05 |
| 749 C | 5.40 | -76.15% | 96 | 65 | 11-05 |
| 748 C | 5.57 | 0.00% | 228 | 157 | 11-05 |
| 747 C | 6.17 | 0.00% | 141 | 76 | 11-05 |
| 746 C | 6.45 | 0.00% | 144 | 84 | 11-05 |
| 745 C | 7.08 | -71.22% | 300 | 241 | 11-05 |
| 744 C | 7.51 | 0.00% | 378 | 260 | 11-05 |
| 743 C | 9.90 | 0.00% | 344 | 220 | 11-05 |
| 742 C | 8.84 | 0.00% | 166 | 119 | 11-05 |
| 741 C | 8.51 | 0.00% | 296 | 122 | 11-05 |
| 740 C | 9.40 | -55.02% | 203 | 135 | 11-05 |
| 739 C | 10.25 | 0.00% | 498 | 347 | 11-05 |
| 738 C | 10.58 | 0.00% | 104 | 46 | 11-05 |
| 737 C | 11.14 | 0.00% | 199 | 97 | 11-05 |
| 736 C | 11.66 | 0.00% | 300 | 125 | 11-05 |
| 735 C | 12.24 | 0.00% | 324 | 194 | 11-05 |
| 734 C | 12.86 | 0.00% | 617 | 337 | 11-05 |
| 733 C | 13.43 | 0.00% | 293 | 218 | 11-05 |
| 732 C | 14.20 | 0.00% | 43 | 25 | 11-05 |
| 731 C | 15.10 | 0.00% | 50 | 28 | 11-05 |
| 730 C | 15.32 | -61.70% | 26 | 14 | 11-05 |
| 729 C | 16.35 | 0.00% | 105 | 47 | 11-05 |
| 728 C | 17.84 | 0.00% | 84 | 72 | 11-05 |
| 727 C | 18.48 | 0.00% | 70 | 33 | 11-05 |
| 726 C | 19.27 | 0.00% | 64 | 31 | 11-05 |
| 725 C | 20.00 | 0.00% | 9 | 4 | 11-05 |
| 724 C | 21.35 | 0.00% | 7 | 4 | 11-05 |
| 723 C | 19.75 | 0.00% | 32 | 23 | 11-05 |
| 722 C | — | — | 0 | 0 | — |
| 721 C | 26.56 | 0.00% | 4 | 2 | 11-05 |
| 720 C | 24.33 | 0.00% | 6 | 3 | 11-05 |
| 719 C | 25.11 | 0.00% | 6 | 3 | 11-05 |
| 718 C | 25.88 | 0.00% | 2 | 1 | 11-05 |
| 717 C | 26.64 | 0.00% | 2 | 1 | 11-05 |
| 716 C | 30.70 | 0.00% | 8 | 4 | 11-05 |
| 715 C | 28.29 | -46.74% | 6 | 3 | 11-05 |
| 714 C | 29.03 | 0.00% | 2 | 1 | 11-05 |
| 713 C | 29.84 | 0.00% | 2 | 1 | 11-05 |
| 712 C | — | — | 0 | 0 | — |
| 711 C | — | — | 0 | 0 | — |
| 710 C | — | — | 0 | 0 | — |
| 709 C | — | — | 0 | 0 | — |
| 708 C | 33.99 | 0.00% | 2 | 1 | 11-05 |
| 707 C | 34.84 | 0.00% | 4 | 2 | 11-05 |
| 706 C | — | — | 0 | 0 | — |
| 705 C | — | — | 0 | 0 | — |
| 704 C | — | — | 0 | 0 | — |
| 703 C | — | — | 0 | 0 | — |
| 702 C | — | — | 0 | 0 | — |
| 701 C | — | — | 0 | 0 | — |
| 700 C | — | — | 0 | 0 | — |
| 695 C | — | — | 0 | 0 | — |
| 690 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 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 | — |
| 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 | — | — | 0 | 0 | — |
| 789 P | — | — | 0 | 0 | — |
| 788 P | 38.62 | 0.00% | 2 | 0 | 11-05 |
| 787 P | 37.62 | 0.00% | 2 | 0 | 11-05 |
| 786 P | 36.62 | 0.00% | 2 | 0 | 11-05 |
| 785 P | 35.67 | +14.14% | 7 | 0 | 11-05 |
| 784 P | 34.68 | 0.00% | 2 | 0 | 11-05 |
| 783 P | — | — | 0 | 0 | — |
| 782 P | — | — | 0 | 0 | — |
| 781 P | 13.73 | 0.00% | 1 | 1 | 11-04 |
| 780 P | 37.96 | +191.55% | 296 | 1 | 11-05 |
| 779 P | 14.37 | 0.00% | 1 | 0 | 11-04 |
| 778 P | 13.91 | 0.00% | 1 | 0 | 11-04 |
| 777 P | 12.99 | 0.00% | 1 | 0 | 11-04 |
| 776 P | 26.98 | +133.59% | 4 | 0 | 11-05 |
| 775 P | 39.05 | +296.45% | 48 | 1 | 11-05 |
| 774 P | 38.83 | +299.08% | 24 | 0 | 11-05 |
| 773 P | 37.26 | +266.37% | 31 | 1 | 11-05 |
| 772 P | 38.75 | +302.39% | 65 | 6 | 11-05 |
| 771 P | 35.57 | +344.07% | 6 | 5 | 11-05 |
| 770 P | 38.54 | +359.36% | 209 | 86 | 11-05 |
| 769 P | 36.72 | +363.05% | 120 | 78 | 11-05 |
| 768 P | 32.38 | +356.06% | 154 | 121 | 11-05 |
| 767 P | 32.50 | +393.17% | 180 | 578 | 11-05 |
| 766 P | 30.88 | +361.58% | 219 | 251 | 11-05 |
| 765 P | 33.75 | +419.23% | 39 | 167 | 11-05 |
| 764 P | 29.73 | +436.64% | 33 | 64 | 11-05 |
| 763 P | 28.74 | +415.05% | 268 | 192 | 11-05 |
| 762 P | 25.20 | +391.23% | 61 | 51 | 11-05 |
| 761 P | 27.43 | +441.03% | 91 | 73 | 11-05 |
| 760 P | 29.20 | +534.78% | 491 | 170 | 11-05 |
| 759 P | 25.60 | +495.35% | 115 | 83 | 11-05 |
| 758 P | 24.55 | +341.55% | 9 | 62 | 11-05 |
| 757 P | 24.02 | +483.01% | 152 | 111 | 11-05 |
| 756 P | 23.84 | +502.02% | 89 | 64 | 11-05 |
| 755 P | 22.35 | +494.41% | 409 | 254 | 11-05 |
| 754 P | 21.53 | +579.18% | 33 | 153 | 11-05 |
| 753 P | 17.78 | +492.67% | 94 | 82 | 11-05 |
| 752 P | 20.11 | +416.97% | 74 | 29 | 11-05 |
| 751 P | 21.55 | +482.43% | 126 | 124 | 11-05 |
| 750 P | 18.43 | +551.24% | 2,450 | 2,109 | 11-05 |
| 749 P | 12.12 | +350.56% | 208 | 171 | 11-05 |
| 748 P | 19.46 | +464.06% | 221 | 83 | 11-05 |
| 747 P | 16.86 | +412.46% | 137 | 68 | 11-05 |
| 746 P | 16.02 | +450.52% | 53 | 47 | 11-05 |
| 745 P | 18.56 | +823.38% | 495 | 427 | 11-05 |
| 744 P | 15.22 | +451.45% | 114 | 66 | 11-05 |
| 743 P | 14.75 | +656.41% | 256 | 149 | 11-05 |
| 742 P | 16.97 | +832.42% | 170 | 78 | 11-05 |
| 741 P | 13.73 | +752.80% | 398 | 214 | 11-05 |
| 740 P | 15.96 | +943.14% | 376 | 371 | 11-05 |
| 739 P | 13.05 | +464.94% | 73 | 38 | 11-05 |
| 738 P | 15.36 | +649.27% | 187 | 82 | 11-05 |
| 737 P | 14.55 | +736.21% | 425 | 287 | 11-05 |
| 736 P | 11.75 | +783.46% | 452 | 145 | 11-05 |
| 735 P | 13.75 | +1000.00% | 599 | 673 | 11-05 |
| 734 P | 11.18 | +773.44% | 646 | 470 | 11-05 |
| 733 P | 10.52 | +508.09% | 138 | 87 | 11-05 |
| 732 P | 12.15 | +965.79% | 269 | 159 | 11-05 |
| 731 P | 11.74 | +846.77% | 822 | 377 | 11-05 |
| 730 P | 12.40 | +1152.53% | 348 | 955 | 11-05 |
| 729 P | 9.90 | +931.25% | 217 | 92 | 11-05 |
| 728 P | 10.95 | 0.00% | 485 | 237 | 11-05 |
| 727 P | 8.76 | +784.85% | 159 | 253 | 11-05 |
| 726 P | 8.60 | +805.26% | 413 | 273 | 11-05 |
| 725 P | 8.67 | +944.58% | 501 | 641 | 11-05 |
| 724 P | 7.81 | +787.50% | 236 | 515 | 11-05 |
| 723 P | 7.57 | +922.97% | 140 | 58 | 11-05 |
| 722 P | 8.45 | +762.24% | 123 | 81 | 11-05 |
| 721 P | 7.10 | +900.00% | 53 | 22 | 11-05 |
| 720 P | 9.23 | +1365.08% | 139 | 242 | 11-05 |
| 719 P | 6.64 | +848.57% | 62 | 80 | 11-05 |
| 718 P | 6.70 | +915.15% | 289 | 266 | 11-05 |
| 717 P | 6.23 | +632.94% | 82 | 163 | 11-05 |
| 716 P | 7.65 | +800.00% | 221 | 132 | 11-05 |
| 715 P | 6.05 | +943.10% | 371 | 399 | 11-05 |
| 714 P | 6.43 | +713.92% | 298 | 170 | 11-05 |
| 713 P | 6.29 | 0.00% | 386 | 245 | 11-05 |
| 712 P | 6.03 | +976.79% | 287 | 234 | 11-05 |
| 711 P | 5.14 | +558.97% | 331 | 137 | 11-05 |
| 710 P | 6.91 | +1402.17% | 1,005 | 743 | 11-05 |
| 709 P | 4.21 | 0.00% | 332 | 139 | 11-05 |
| 708 P | 5.28 | +956.00% | 354 | 207 | 11-05 |
| 707 P | 4.80 | 0.00% | 343 | 193 | 11-05 |
| 706 P | 4.92 | 0.00% | 133 | 82 | 11-05 |
| 705 P | 4.44 | +200.00% | 338 | 413 | 11-05 |
| 704 P | 3.93 | 0.00% | 473 | 359 | 11-05 |
| 703 P | 3.33 | 0.00% | 253 | 167 | 11-05 |
| 702 P | 4.03 | 0.00% | 303 | 220 | 11-05 |
| 701 P | 4.32 | 0.00% | 558 | 250 | 11-05 |
| 700 P | 5.24 | +1178.05% | 1,175 | 918 | 11-05 |
| 695 P | 4.51 | +1086.84% | 658 | 341 | 11-05 |
| 690 P | 2.92 | +841.94% | 596 | 209 | 11-05 |