poisar

Options

State Street SPDR S&P 500 ETF Trust SPY

$771.98+0.08%

All optionsCreate account to unlock

Chain

SPY options

Options Chain

Active SPY contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-127200
TypeStrikeExpiryOpen interestClose
Call$580.002026-08-12——
Call$585.002026-08-12——
Call$590.002026-08-12——
Call$595.002026-08-12——
Call$600.002026-08-12——
Call$605.002026-08-12——
Call$610.002026-08-12——
Call$615.002026-08-12——
Call$620.002026-08-12——
Call$625.002026-08-12——
Call$630.002026-08-12——
Call$635.002026-08-12——
Call$640.002026-08-12——
Call$645.002026-08-12——
Call$650.002026-08-12——
Call$655.002026-08-12——
Call$660.002026-08-12——
Call$665.002026-08-124$91.96
Call$670.002026-08-12——
Call$675.002026-08-12——
Call$680.002026-08-12——
Call$685.002026-08-124$54.97
Call$690.002026-08-12——
Call$695.002026-08-12——
Call$700.002026-08-12—$73.13
Call$701.002026-08-124$36.49
Call$702.002026-08-12——
Call$703.002026-08-12——
Call$704.002026-08-12——
Call$705.002026-08-121$67.91
Call$706.002026-08-12——
Call$707.002026-08-121$39.48
Call$708.002026-08-12——
Call$709.002026-08-12——
Call$710.002026-08-122$62.92
Call$711.002026-08-12——
Call$712.002026-08-12——
Call$713.002026-08-12——
Call$714.002026-08-12——
Call$715.002026-08-12—$57.50
Call$716.002026-08-12——
Call$717.002026-08-12—$45.83
Call$718.002026-08-12—$51.86
Call$719.002026-08-12——
Call$720.002026-08-128$52.97
Call$721.002026-08-12——
Call$722.002026-08-12——
Call$723.002026-08-123$44.44
Call$724.002026-08-12——
Call$725.002026-08-125$48.01
Call$726.002026-08-121$15.97
Call$727.002026-08-12——
Call$728.002026-08-12——
Call$729.002026-08-12——
Call$730.002026-08-1272$43.33
Call$731.002026-08-12——
Call$732.002026-08-12——
Call$733.002026-08-12——
Call$734.002026-08-127$25.57
Call$735.002026-08-12438$32.82
Call$736.002026-08-12251$12.45
Call$737.002026-08-1243$30.70
Call$738.002026-08-1243$16.40
Call$739.002026-08-1296$18.79
Call$740.002026-08-121,012$33.33
Call$741.002026-08-12247$28.95
Call$742.002026-08-12322$26.00
Call$743.002026-08-12311$8.76
Call$744.002026-08-12137$28.86
Call$745.002026-08-12983$25.57
Call$746.002026-08-12125$22.01
Call$747.002026-08-12165$26.02
Call$748.002026-08-12393$25.35
Call$749.002026-08-12317$24.31
Call$750.002026-08-12290$23.57
Call$751.002026-08-12202$22.61
Call$752.002026-08-12371$16.52
Call$753.002026-08-12195$21.06
Call$754.002026-08-12320$21.07
Call$755.002026-08-121,200$18.63
Call$756.002026-08-12205$18.64
Call$757.002026-08-12386$16.35
Call$758.002026-08-12391$16.44
Call$759.002026-08-12516$13.02
Call$760.002026-08-12745$14.50
Call$761.002026-08-12298$13.89
Call$762.002026-08-12262$12.82
Call$763.002026-08-12299$11.66
Call$764.002026-08-12373$10.79
Call$765.002026-08-12312$10.57
Call$766.002026-08-12234$9.78
Call$767.002026-08-1280$9.16
Call$768.002026-08-12514$8.70
Call$769.002026-08-1282$8.50
Call$770.002026-08-12143$6.82
Call$771.002026-08-1257$6.53
Call$772.002026-08-12115$6.05
Call$773.002026-08-1214$5.25
Call$774.002026-08-12121$4.66
Call$775.002026-08-12121$4.70
Call$776.002026-08-125$4.19
Call$777.002026-08-1229$3.78
Call$778.002026-08-12169$3.42
Call$779.002026-08-1250$3.05
Call$780.002026-08-12541$2.81
Call$781.002026-08-12—$2.43
Call$782.002026-08-12170$2.18
Call$783.002026-08-12288$1.92
Call$784.002026-08-121,394$1.68
Call$785.002026-08-121,646$1.43
Call$786.002026-08-12197$1.37
Call$787.002026-08-1236$1.21
Call$788.002026-08-12—$1.10
Call$789.002026-08-12391$0.95
Call$790.002026-08-12289$0.82
Call$795.002026-08-1214$0.50
Call$800.002026-08-1214$0.30
Call$805.002026-08-12—$0.19
Call$810.002026-08-123$0.12
Call$815.002026-08-12—$0.11
Call$820.002026-08-12654$0.09
Call$825.002026-08-12537$0.07
Call$830.002026-08-12470$0.08
Call$835.002026-08-1270$0.01
Call$840.002026-08-12497$0.06
Call$845.002026-08-12—$0.06
Call$850.002026-08-12—$0.03
Call$855.002026-08-12——
Call$860.002026-08-12664$0.04
Call$865.002026-08-12564$0.03
Call$870.002026-08-1230$0.03
Call$875.002026-08-121,213$0.02
Call$880.002026-08-12——
Call$885.002026-08-12—$0.01
Call$890.002026-08-12——
Call$895.002026-08-12—$0.02
Call$900.002026-08-12——
Call$905.002026-08-12——
Call$910.002026-08-12——
Call$915.002026-08-12——
Call$920.002026-08-12——
Call$925.002026-08-12—$0.01
Call$930.002026-08-12——
Call$935.002026-08-12—$0.01
Call$940.002026-08-12—$0.01
Call$945.002026-08-12—$0.01
Call$950.002026-08-12—$0.01
Put$580.002026-08-128$0.01
Put$585.002026-08-12——
Put$590.002026-08-12——
Put$595.002026-08-12—$0.01
Put$600.002026-08-12—$0.03
Put$605.002026-08-121$0.08
Put$610.002026-08-12—$0.02
Put$615.002026-08-12136$0.02
Put$620.002026-08-12——
Put$625.002026-08-121$0.16
Put$630.002026-08-12125$0.08
Put$635.002026-08-1211$0.02
Put$640.002026-08-1217$0.14
Put$645.002026-08-122$0.23
Put$650.002026-08-1213$0.16
Put$655.002026-08-121$0.25
Put$660.002026-08-1212$0.07
Put$665.002026-08-1211$0.06
Put$670.002026-08-12198$0.08
Put$675.002026-08-1240$0.06
Put$680.002026-08-1295$0.07
Put$685.002026-08-12168$0.07
Put$690.002026-08-12200$0.08
Put$695.002026-08-12302$0.07
Put$700.002026-08-12274$0.08
Put$701.002026-08-12265$0.09
Put$702.002026-08-12131$0.10
Put$703.002026-08-129$0.09
Put$704.002026-08-1275$0.09
Put$705.002026-08-12245$0.10
Put$706.002026-08-1248$0.09
Put$707.002026-08-1248$0.11
Put$708.002026-08-1211$0.11
Put$709.002026-08-1278$0.18
Put$710.002026-08-12345$0.12
Put$711.002026-08-1286$0.12
Put$712.002026-08-1279$0.20
Put$713.002026-08-12119$0.13
Put$714.002026-08-1263$0.15
Put$715.002026-08-12159$0.14
Put$716.002026-08-1230$0.16
Put$717.002026-08-1231$0.15
Put$718.002026-08-1297$0.15
Put$719.002026-08-1259$0.16
Put$720.002026-08-12971$0.16
Put$721.002026-08-12181$0.19
Put$722.002026-08-12263$0.20
Put$723.002026-08-12137$0.20
Put$724.002026-08-1236$0.19
Put$725.002026-08-12545$0.20
Put$726.002026-08-12115$0.21
Put$727.002026-08-1259$0.23
Put$728.002026-08-1275$0.21

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock