chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPY261231P00810000
SPY Dec 31 2026 810.00 Put
optionOPRA

EODOct 22, 2026
46.00USD+11.977%(+4.92)2Vol12OI
Loading…
Underlying
SPY
Underlying Price
$770.16
Type
Put
Strike
810
Expiration
Dec 31, 2026
DTE
64d
Moneyness
ITM
Intrinsic
$39.84
SPY 810 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 28, 20260d$45.21+11.82%20
Oct 29, 20261d$42.50+0.00%20
Oct 30, 20262d$44.84-10.03%117
Nov 6, 20269d$39.50-11.93%12
Nov 13, 202616d$40.39-8.50%10
Nov 20, 202623d$39.84-20.06%112
Nov 27, 202630d——00
Nov 30, 202633d$48.03+30.77%10
Dec 18, 202651d$40.12-16.63%11,388
Dec 31, 202664d$46.00+11.98%212
Jan 15, 202779d$41.47-10.63%167573
Jan 29, 202793d$39.45-6.72%18
Feb 19, 2027114d$52.04+14.55%549
Feb 26, 2027121d$47.08+6.01%15
Mar 19, 2027142d$48.80-2.34%1114
Mar 31, 2027154d$53.73+3.49%2122
Jun 17, 2027232d$52.49+12.69%3842
Jun 30, 2027245d$53.95+3.57%3518
Sep 17, 2027324d$61.83+8.04%17497
Sep 30, 2027337d$64.68+15.13%13
Dec 17, 2027415d$58.50-0.07%1657
Jan 21, 2028450d$67.44+5.34%2491,057
Jun 16, 2028597d$71.49+4.64%1584
Dec 15, 2028779d$76.16+3.72%61,588
Jan 19, 2029814d$72.49-7.56%1616
SPY Nearby Strikes · Dec 31, 2026
StrikeLastChangeVolOpen IntMoneyness
804 P$30.30+0.00%11ITM
805 P$37.00-9.76%228ITM
806 P$31.59+0.00%11ITM
807 P$38.68-4.99%22ITM
808 P——00ITM
809 P——00ITM
810 P$46.00+11.98%212ITM
811 P$48.66-0.73%20ITM
812 P——00ITM
813 P$40.59-6.97%11ITM
814 P$53.73+21.10%12ITM
815 P$54.84+18.65%1012ITM
816 P$46.30-4.18%30ITM
SPY Profile

The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.