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 5,621OTM 31,693PutsITM 3,945OTM 49,803P/C 1.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 930 C | 0.01 | 0.00% | 221 | 590 | 10-23 |
| 925 C | 0.01 | 0.00% | 23 | 2,000 | 10-23 |
| 920 C | 0.01 | 0.00% | 900 | 2,639 | 10-16 |
| 915 C | — | — | 0 | 0 | — |
| 910 C | 0.01 | -50.00% | 1 | 99 | 10-15 |
| 905 C | 0.01 | -50.00% | 10 | 60 | 10-22 |
| 900 C | 0.02 | 0.00% | 1 | 72 | 10-26 |
| 895 C | 0.02 | 0.00% | 1 | 309 | 10-26 |
| 890 C | 0.03 | +50.00% | 6 | 38 | 10-21 |
| 885 C | 0.03 | -25.00% | 15 | 120 | 10-21 |
| 880 C | 0.03 | -25.00% | 9 | 177 | 10-26 |
| 875 C | 0.03 | 0.00% | 58 | 214 | 10-26 |
| 870 C | 0.04 | +33.33% | 2 | 154 | 10-26 |
| 865 C | 0.04 | 0.00% | 20 | 109 | 10-26 |
| 860 C | 0.05 | -44.44% | 12 | 42 | 10-22 |
| 855 C | 0.05 | -54.55% | 1 | 33 | 10-23 |
| 850 C | 0.08 | +60.00% | 10 | 238 | 10-26 |
| 845 C | 0.10 | +11.11% | 7 | 135 | 10-26 |
| 840 C | 0.09 | +12.50% | 26 | 532 | 10-26 |
| 835 C | 0.14 | +27.27% | 30 | 713 | 10-26 |
| 830 C | 0.17 | +30.77% | 40 | 340 | 10-26 |
| 825 C | 0.23 | +9.52% | 100 | 1,129 | 10-26 |
| 820 C | 0.33 | +22.22% | 242 | 487 | 10-26 |
| 815 C | 0.49 | +22.50% | 55 | 632 | 10-26 |
| 814 C | 0.52 | +18.18% | 242 | 266 | 10-26 |
| 813 C | 0.56 | +24.44% | 224 | 356 | 10-26 |
| 812 C | 0.60 | -11.76% | 29 | 145 | 10-26 |
| 811 C | 0.68 | -9.33% | 7 | 101 | 10-26 |
| 810 C | 0.73 | +19.67% | 369 | 682 | 10-26 |
| 809 C | 0.79 | +25.40% | 37 | 213 | 10-26 |
| 808 C | 0.90 | +20.00% | 29 | 232 | 10-26 |
| 807 C | 0.93 | +25.68% | 77 | 261 | 10-26 |
| 806 C | 1.03 | +22.62% | 165 | 302 | 10-26 |
| 805 C | 1.10 | +22.22% | 369 | 885 | 10-26 |
| 804 C | 1.16 | +20.83% | 187 | 338 | 10-26 |
| 803 C | 1.30 | +19.27% | 218 | 383 | 10-26 |
| 802 C | 1.44 | +26.32% | 181 | 528 | 10-26 |
| 801 C | 1.49 | +20.16% | 77 | 306 | 10-26 |
| 800 C | 1.69 | +22.46% | 326 | 1,751 | 10-26 |
| 799 C | 1.81 | +23.13% | 38 | 380 | 10-26 |
| 798 C | 1.94 | +21.25% | 62 | 333 | 10-26 |
| 797 C | 2.09 | +15.47% | 77 | 138 | 10-26 |
| 796 C | 2.24 | +20.43% | 68 | 427 | 10-26 |
| 795 C | 2.47 | +25.38% | 194 | 694 | 10-26 |
| 794 C | 2.71 | +27.23% | 48 | 347 | 10-26 |
| 793 C | 2.81 | +18.57% | 11 | 614 | 10-26 |
| 792 C | 2.95 | +16.14% | 105 | 545 | 10-26 |
| 791 C | 3.21 | +20.22% | 96 | 397 | 10-26 |
| 790 C | 3.56 | +21.50% | 309 | 705 | 10-26 |
| 789 C | 3.94 | +27.92% | 67 | 414 | 10-26 |
| 788 C | 4.01 | +20.78% | 227 | 724 | 10-26 |
| 787 C | 4.34 | +18.90% | 55 | 534 | 10-26 |
| 786 C | 4.62 | +20.63% | 195 | 449 | 10-26 |
| 785 C | 4.99 | +20.82% | 129 | 738 | 10-26 |
| 784 C | 5.33 | +20.59% | 129 | 346 | 10-26 |
| 783 C | 5.53 | +16.91% | 139 | 559 | 10-26 |
| 782 C | 6.19 | +23.80% | 98 | 395 | 10-26 |
| 781 C | 6.33 | +15.51% | 135 | 415 | 10-26 |
| 780 C | 6.82 | +18.61% | 1,258 | 1,202 | 10-26 |
| 779 C | 7.34 | +15.05% | 151 | 706 | 10-26 |
| 778 C | 7.65 | +19.53% | 71 | 271 | 10-26 |
| 777 C | 8.32 | +21.99% | 122 | 354 | 10-26 |
| 776 C | 8.59 | +18.65% | 173 | 508 | 10-26 |
| 775 C | 9.06 | +18.12% | 48 | 395 | 10-26 |
| 774 C | 9.51 | +16.40% | 280 | 434 | 10-26 |
| 773 C | 10.18 | +18.65% | 28 | 467 | 10-26 |
| 772 C | 10.58 | +16.39% | 84 | 591 | 10-26 |
| 771 C | 11.23 | +16.37% | 66 | 321 | 10-26 |
| 770 C | 11.75 | +16.92% | 263 | 754 | 10-26 |
| 769 C | 12.27 | +13.19% | 282 | 412 | 10-26 |
| 768 C | 13.04 | +18.55% | 721 | 689 | 10-26 |
| 767 C | 13.58 | +14.60% | 163 | 176 | 10-26 |
| 766 C | 14.30 | +16.45% | 249 | 249 | 10-26 |
| 765 C | 14.78 | +15.11% | 218 | 336 | 10-26 |
| 764 C | 15.40 | +14.50% | 94 | 158 | 10-26 |
| 763 C | 16.14 | +15.70% | 87 | 269 | 10-26 |
| 762 C | 16.70 | +12.84% | 41 | 258 | 10-26 |
| 761 C | 17.44 | +14.21% | 43 | 63 | 10-26 |
| 760 C | 18.05 | +13.66% | 63 | 902 | 10-26 |
| 759 C | 18.66 | +12.89% | 38 | 141 | 10-26 |
| 758 C | 19.35 | +11.53% | 4 | 57 | 10-26 |
| 757 C | 20.63 | +14.55% | 1 | 22 | 10-26 |
| 756 C | 19.82 | +5.99% | 2 | 21 | 10-26 |
| 755 C | 21.78 | +10.50% | 16 | 58 | 10-26 |
| 754 C | 22.26 | -23.00% | 4 | 5 | 10-22 |
| 753 C | 24.53 | +15.49% | 5 | 22 | 10-26 |
| 752 C | 24.12 | -18.04% | 5 | 6 | 10-26 |
| 751 C | 25.78 | -8.90% | 1 | 16 | 10-26 |
| 750 C | 25.51 | +11.11% | 11 | 167 | 10-26 |
| 749 C | 24.08 | -4.67% | 5 | 13 | 10-26 |
| 748 C | 24.86 | -5.83% | 1 | 7 | 10-23 |
| 747 C | 28.45 | -10.98% | 4 | 22 | 10-22 |
| 746 C | 30.05 | -9.90% | 15 | 16 | 10-26 |
| 745 C | 29.96 | +7.08% | 15 | 53 | 10-26 |
| 744 C | 27.21 | 0.00% | 3 | 3 | 10-23 |
| 743 C | 32.59 | +6.64% | 1 | 15 | 10-26 |
| 742 C | 34.16 | -21.67% | 2 | 7 | 10-15 |
| 741 C | 31.82 | -13.08% | 5 | 7 | 10-23 |
| 740 C | 33.73 | +7.80% | 36 | 92 | 10-26 |
| 739 C | 31.90 | -12.79% | 2 | 1 | 10-23 |
| 738 C | — | — | 0 | 0 | — |
| 737 C | 37.12 | -15.12% | 1 | 4 | 10-22 |
| 736 C | — | — | 0 | 0 | — |
| 735 C | 38.23 | +8.76% | 2 | 42 | 10-26 |
| 730 C | 42.64 | +9.17% | 4 | 18 | 10-26 |
| 725 C | 46.14 | -0.45% | 1 | 6 | 10-26 |
| 720 C | 51.80 | 0.00% | 2 | 15 | 10-26 |
| 715 C | 56.45 | +0.34% | 1 | 12 | 10-26 |
| 710 C | 57.35 | -4.16% | 5 | 21 | 10-23 |
| 705 C | 72.60 | +4.30% | 52 | 43 | 10-16 |
| 700 C | 66.82 | -4.54% | 3 | 87 | 10-23 |
| 695 C | 82.02 | -7.51% | 1 | 2 | 10-21 |
| 690 C | 78.96 | -4.70% | 1 | 2 | 10-22 |
| 685 C | 83.36 | 0.00% | 3 | 3 | 10-16 |
| 680 C | 90.85 | +4.58% | 4 | 9 | 10-26 |
| 675 C | — | — | 0 | 0 | — |
| 670 C | 105.95 | -6.20% | 1 | 2 | 10-16 |
| 665 C | 117.26 | 0.00% | 1 | 1 | 10-12 |
| 660 C | 107.77 | -3.70% | 1 | 2 | 10-22 |
| 655 C | — | — | 0 | 0 | — |
| 650 C | 115.00 | -1.29% | 1 | 3 | 10-23 |
| 645 C | — | — | 0 | 0 | — |
| 640 C | — | — | 0 | 0 | — |
| 635 C | — | — | 0 | 0 | — |
| 630 C | — | — | 0 | 0 | — |
| 625 C | 141.72 | 0.00% | 1 | 1 | 10-26 |
| 620 C | — | — | 0 | 0 | — |
| 615 C | 151.94 | 0.00% | 2 | 2 | 10-22 |
| 610 C | 164.62 | 0.00% | 2 | 2 | 10-14 |
| 605 C | — | — | 0 | 0 | — |
| 600 C | 182.21 | 0.00% | 1 | 1 | 10-12 |
| 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 | 208.30 | 0.00% | 1 | 1 | 10-26 |
| 555 C | — | — | 0 | 0 | — |
| 550 C | — | — | 0 | 0 | — |
| 545 C | 221.24 | 0.00% | 1 | 1 | 10-22 |
| 540 C | 241.02 | 0.00% | 1 | 1 | 10-09 |
| 535 C | — | — | 0 | 0 | — |
| 530 C | — | — | 0 | 0 | — |
| 525 C | — | — | 0 | 0 | — |
| 520 C | — | — | 0 | 0 | — |
| 515 C | 265.45 | 0.00% | 1 | 1 | 10-13 |
| 510 C | 261.49 | -3.28% | 1 | 1 | 10-19 |
| 505 C | — | — | 0 | 0 | — |
| 500 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 930 P | — | — | 0 | 0 | — |
| 925 P | — | — | 0 | 0 | — |
| 920 P | — | — | 0 | 0 | — |
| 915 P | — | — | 0 | 0 | — |
| 910 P | — | — | 0 | 0 | — |
| 905 P | — | — | 0 | 0 | — |
| 900 P | 129.03 | 0.00% | 10 | 0 | 10-15 |
| 895 P | — | — | 0 | 0 | — |
| 890 P | — | — | 0 | 0 | — |
| 885 P | — | — | 0 | 0 | — |
| 880 P | — | — | 0 | 0 | — |
| 875 P | — | — | 0 | 0 | — |
| 870 P | — | — | 0 | 0 | — |
| 865 P | — | — | 0 | 0 | — |
| 860 P | — | — | 0 | 0 | — |
| 855 P | — | — | 0 | 0 | — |
| 850 P | — | — | 0 | 0 | — |
| 845 P | — | — | 0 | 0 | — |
| 840 P | — | — | 0 | 0 | — |
| 835 P | — | — | 0 | 0 | — |
| 830 P | — | — | 0 | 0 | — |
| 825 P | 58.85 | 0.00% | 4 | 4 | 10-16 |
| 820 P | — | — | 0 | 0 | — |
| 815 P | — | — | 0 | 0 | — |
| 814 P | — | — | 0 | 0 | — |
| 813 P | — | — | 0 | 0 | — |
| 812 P | — | — | 0 | 0 | — |
| 811 P | — | — | 0 | 0 | — |
| 810 P | — | — | 0 | 0 | — |
| 809 P | — | — | 0 | 0 | — |
| 808 P | — | — | 0 | 0 | — |
| 807 P | — | — | 0 | 0 | — |
| 806 P | — | — | 0 | 0 | — |
| 805 P | 31.73 | +15.17% | 6 | 0 | 10-14 |
| 804 P | — | — | 0 | 0 | — |
| 803 P | 31.15 | -6.99% | 1 | 0 | 10-21 |
| 802 P | — | — | 0 | 0 | — |
| 801 P | 26.32 | +6.95% | 1 | 2 | 10-14 |
| 800 P | 30.76 | -18.95% | 1 | 3 | 10-20 |
| 799 P | 23.19 | 0.00% | 2 | 2 | 10-13 |
| 798 P | — | — | 0 | 0 | — |
| 797 P | 28.60 | +31.25% | 2 | 2 | 10-20 |
| 796 P | — | — | 0 | 0 | — |
| 795 P | 30.06 | +26.20% | 1 | 6 | 10-26 |
| 794 P | 27.89 | +13.60% | 1 | 3 | 10-19 |
| 793 P | 28.16 | 0.00% | 4 | 3 | 10-26 |
| 792 P | — | — | 0 | 1 | — |
| 791 P | 24.20 | -2.30% | 2 | 6 | 10-20 |
| 790 P | 25.86 | -14.57% | 4 | 107 | 10-26 |
| 789 P | 30.52 | +55.00% | 1 | 339 | 10-23 |
| 788 P | 24.34 | +3.75% | 2 | 29 | 10-26 |
| 787 P | 28.27 | +6.44% | 1 | 341 | 10-23 |
| 786 P | 24.42 | -10.39% | 3 | 91 | 10-26 |
| 785 P | 22.31 | -17.83% | 14 | 86 | 10-26 |
| 784 P | 26.07 | +24.74% | 122 | 128 | 10-23 |
| 783 P | 24.15 | +42.14% | 1 | 12 | 10-23 |
| 782 P | 19.87 | -17.21% | 2 | 215 | 10-26 |
| 781 P | 24.02 | +4.80% | 6 | 28 | 10-23 |
| 780 P | 20.55 | -10.96% | 5 | 134 | 10-26 |
| 779 P | 21.89 | +58.97% | 2 | 75 | 10-23 |
| 778 P | 17.30 | -18.66% | 43 | 155 | 10-26 |
| 777 P | 20.68 | +18.31% | 6 | 934 | 10-23 |
| 776 P | 16.55 | -17.83% | 6 | 297 | 10-26 |
| 775 P | 16.20 | -20.12% | 13 | 344 | 10-26 |
| 774 P | 15.56 | -14.69% | 18 | 135 | 10-26 |
| 773 P | 14.89 | -20.92% | 15 | 191 | 10-26 |
| 772 P | 14.52 | -25.80% | 28 | 272 | 10-26 |
| 771 P | 14.12 | -21.90% | 25 | 174 | 10-26 |
| 770 P | 13.84 | -17.86% | 247 | 4,477 | 10-26 |
| 769 P | 13.40 | -21.59% | 166 | 475 | 10-26 |
| 768 P | 12.93 | -21.49% | 109 | 250 | 10-26 |
| 767 P | 12.69 | -14.31% | 189 | 306 | 10-26 |
| 766 P | 12.13 | -20.93% | 56 | 685 | 10-26 |
| 765 P | 11.80 | -21.02% | 173 | 420 | 10-26 |
| 764 P | 11.37 | -20.88% | 66 | 167 | 10-26 |
| 763 P | 11.13 | -21.84% | 62 | 399 | 10-26 |
| 762 P | 10.46 | -23.65% | 72 | 351 | 10-26 |
| 761 P | 10.58 | -20.33% | 104 | 850 | 10-26 |
| 760 P | 10.07 | -21.70% | 1,568 | 2,224 | 10-26 |
| 759 P | 9.81 | -19.85% | 51 | 515 | 10-26 |
| 758 P | 9.13 | -25.35% | 26 | 318 | 10-26 |
| 757 P | 8.78 | -26.16% | 65 | 236 | 10-26 |
| 756 P | 9.18 | -21.20% | 53 | 298 | 10-26 |
| 755 P | 8.65 | -24.52% | 103 | 463 | 10-26 |
| 754 P | 8.58 | -22.42% | 31 | 334 | 10-26 |
| 753 P | 8.54 | -18.28% | 35 | 270 | 10-26 |
| 752 P | 7.99 | -24.27% | 39 | 462 | 10-26 |
| 751 P | 7.75 | -19.35% | 25 | 214 | 10-26 |
| 750 P | 7.45 | -24.82% | 175 | 1,098 | 10-26 |
| 749 P | 7.31 | -24.33% | 32 | 170 | 10-26 |
| 748 P | 7.34 | -18.53% | 18 | 271 | 10-26 |
| 747 P | 6.68 | -25.53% | 38 | 240 | 10-26 |
| 746 P | 6.39 | -29.78% | 96 | 423 | 10-26 |
| 745 P | 6.44 | -25.20% | 292 | 837 | 10-26 |
| 744 P | 6.24 | -20.00% | 35 | 146 | 10-26 |
| 743 P | 6.18 | -23.70% | 59 | 496 | 10-26 |
| 742 P | 5.82 | -27.70% | 304 | 666 | 10-26 |
| 741 P | 5.95 | -19.16% | 16 | 214 | 10-26 |
| 740 P | 5.63 | -24.12% | 229 | 1,312 | 10-26 |
| 739 P | 5.38 | -27.30% | 39 | 864 | 10-26 |
| 738 P | 5.20 | -28.47% | 24 | 332 | 10-26 |
| 737 P | 5.08 | -28.35% | 45 | 471 | 10-26 |
| 736 P | 5.11 | -24.74% | 15 | 309 | 10-26 |
| 735 P | 4.91 | -26.05% | 180 | 1,499 | 10-26 |
| 730 P | 4.33 | -24.43% | 303 | 1,388 | 10-26 |
| 725 P | 3.82 | -27.65% | 86 | 1,083 | 10-26 |
| 720 P | 3.38 | -25.22% | 614 | 3,048 | 10-26 |
| 715 P | 3.02 | -29.27% | 446 | 2,191 | 10-26 |
| 710 P | 2.73 | -29.09% | 302 | 1,252 | 10-26 |
| 705 P | 2.48 | -26.19% | 233 | 797 | 10-26 |
| 700 P | 2.22 | -25.00% | 245 | 1,189 | 10-26 |
| 695 P | 2.04 | -26.88% | 79 | 1,621 | 10-26 |
| 690 P | 1.83 | -27.67% | 95 | 1,766 | 10-26 |
| 685 P | 1.70 | -28.57% | 124 | 947 | 10-26 |
| 680 P | 1.58 | -27.52% | 69 | 800 | 10-26 |
| 675 P | 1.45 | -28.92% | 19 | 1,405 | 10-26 |
| 670 P | 1.31 | -30.69% | 11 | 1,011 | 10-26 |
| 665 P | 1.28 | -28.89% | 22 | 589 | 10-26 |
| 660 P | 1.18 | -28.48% | 132 | 652 | 10-26 |
| 655 P | 1.06 | -35.37% | 8 | 255 | 10-26 |
| 650 P | 1.01 | -30.82% | 64 | 276 | 10-26 |
| 645 P | 0.97 | -24.22% | 7 | 57 | 10-26 |
| 640 P | 0.90 | -30.77% | 1 | 155 | 10-26 |
| 635 P | 0.85 | -19.81% | 45 | 157 | 10-26 |
| 630 P | 0.82 | -27.43% | 172 | 321 | 10-26 |
| 625 P | 0.76 | -33.91% | 11 | 1,630 | 10-26 |
| 620 P | 0.72 | -28.71% | 23 | 160 | 10-26 |
| 615 P | 0.67 | -33.00% | 6 | 130 | 10-26 |
| 610 P | 0.64 | -28.89% | 31 | 139 | 10-26 |
| 605 P | 0.60 | -36.17% | 17 | 101 | 10-26 |
| 600 P | 0.58 | -28.40% | 53 | 458 | 10-26 |
| 595 P | 0.54 | -31.65% | 3 | 74 | 10-26 |
| 590 P | 0.52 | -35.00% | 3 | 35 | 10-26 |
| 585 P | 0.49 | -35.53% | 6 | 112 | 10-26 |
| 580 P | 0.41 | -33.87% | 16 | 96 | 10-26 |
| 575 P | 0.38 | -33.33% | 1 | 42 | 10-26 |
| 570 P | 0.41 | -36.92% | 300 | 312 | 10-26 |
| 565 P | 0.39 | -36.07% | 151 | 149 | 10-26 |
| 560 P | 0.37 | -11.90% | 51 | 57 | 10-26 |
| 555 P | 0.36 | -29.41% | 6 | 161 | 10-26 |
| 550 P | 0.29 | -38.30% | 90 | 285 | 10-26 |
| 545 P | 0.29 | -9.38% | 11 | 109 | 10-26 |
| 540 P | 0.44 | +46.67% | 224 | 276 | 10-23 |
| 535 P | 0.40 | -32.20% | 4 | 36 | 10-23 |
| 530 P | 0.25 | +13.64% | 2 | 158 | 10-26 |
| 525 P | 0.25 | -32.43% | 1 | 122 | 10-26 |
| 520 P | 0.32 | +39.13% | 3 | 125 | 10-19 |
| 515 P | 0.28 | 0.00% | 1 | 4 | 10-22 |
| 510 P | 0.20 | -61.54% | 3 | 356 | 10-26 |
| 505 P | 0.17 | -39.29% | 3 | 12 | 10-26 |
| 500 P | 0.18 | -40.00% | 169 | 468 | 10-26 |