SPY · Option chain

SPY Option Chain

Every listed SPY strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$773.17

Call open interest

287,830

Put open interest

466,381

Put/call (volume)

1.22

977,628 contracts changed hands across these expirations — 440,635 calls against 536,993 puts. Puts outtraded calls 1.22 to one.

Sep 08, 20263 days

call OI 51,148 · put OI 62,673

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	191.34 / 194.86	—	—	580	—	0.00 / 0.01	—	1,133
—	186.42 / 189.89	—	1	585	—	0.00 / 0.01	—	457
—	181.41 / 184.91	—	1	590	—	0.00 / 0.01	—	250
—	177.41 / 178.76	—	—	595	—	0.00 / 0.01	—	100
—	172.41 / 173.77	—	—	600	—	0.00 / 0.01	—	121
—	162.41 / 163.77	—	—	610	—	0.00 / 0.01	—	305
—	157.42 / 158.77	—	1	615	—	0.00 / 0.01	—	101
—	152.42 / 153.78	—	—	620	—	0.00 / 0.01	—	423
148.24	147.42 / 148.78	22	—	625	—	0.00 / 0.01	—	241
—	142.43 / 143.78	—	—	630	—	0.00 / 0.01	—	405
138.12	137.48 / 138.72	6	—	635	—	0.00 / 0.01	—	413
—	132.43 / 133.79	—	—	640	—	0.00 / 0.01	—	86
—	127.44 / 128.79	—	—	645	—	0.00 / 0.01	—	77
—	122.44 / 123.79	—	—	650	0.01	0.00 / 0.01	35	127
—	117.44 / 118.80	—	—	655	0.01	0.00 / 0.01	10	25
—	112.44 / 113.80	—	—	660	0.01	0.00 / 0.01	51	127
—	107.45 / 108.80	—	—	665	0.01	0.00 / 0.01	51	41
—	102.45 / 103.81	—	1	670	0.01	0.00 / 0.01	15	22
—	97.45 / 98.81	—	—	675	—	0.01 / 0.02	—	426
—	92.46 / 93.81	—	—	680	—	0.01 / 0.02	—	9,260
—	87.46 / 88.82	—	—	685	—	0.01 / 0.02	—	5,672
—	82.47 / 83.82	—	4	690	0.01	0.01 / 0.02	16	228
—	77.47 / 78.83	—	8	695	0.02	0.01 / 0.02	4	174
73.64	72.52 / 73.77	7	22	700	0.02	0.01 / 0.02	77	405
64.37	67.48 / 68.83	1	3	705	0.02	0.01 / 0.02	69	200
63.69	62.48 / 63.84	5	9	710	0.02	0.01 / 0.02	42	2,239
58.91	57.53 / 58.78	41	41	715	0.03	0.02 / 0.03	34	143
55.83	54.49 / 55.85	1	6	718	0.03	0.02 / 0.03	4	32
—	53.49 / 54.85	—	7	719	0.03	0.02 / 0.03	4	11
53.67	52.54 / 53.79	9	13	720	0.03	0.02 / 0.03	21	137
—	51.49 / 52.85	—	3	721	0.03	0.02 / 0.03	21	6
—	50.49 / 51.85	—	7	722	0.03	0.02 / 0.03	20	62
—	49.50 / 50.85	—	18	723	0.04	0.02 / 0.03	11	18
—	48.50 / 49.85	—	8	724	0.03	0.02 / 0.03	155	37
—	47.50 / 48.85	—	6	725	0.03	0.03 / 0.04	167	145
47.72	46.55 / 47.86	2	9	726	0.04	0.03 / 0.04	17	95
—	45.50 / 46.86	—	36	727	0.03	0.03 / 0.04	1	306
45.96	44.55 / 45.80	4	9	728	0.03	0.03 / 0.04	25	361
—	43.51 / 44.86	—	78	729	0.03	0.03 / 0.04	341	237
43.89	42.86 / 43.68	6	104	730	0.04	0.03 / 0.04	252	448
—	41.51 / 42.86	—	90	731	0.04	0.03 / 0.04	18	222
41.89	40.56 / 41.80	2	12	732	0.05	0.03 / 0.04	47	157
—	39.51 / 40.87	—	9	733	0.04	0.03 / 0.04	33	436
39.80	38.57 / 39.81	2	53	734	0.04	0.04 / 0.05	250	815
38.89	37.52 / 38.81	6	56	735	0.04	0.04 / 0.05	186	986
—	36.57 / 37.87	—	35	736	0.05	0.04 / 0.05	101	1,781
32.50	35.57 / 36.81	1	13	737	0.04	0.04 / 0.05	5,159	482
—	34.58 / 35.81	—	10	738	0.05	0.04 / 0.05	138	769
34.98	33.58 / 34.81	12	7	739	0.05	0.04 / 0.05	307	849
33.93	32.58 / 33.82	420	7	740	0.04	0.05 / 0.06	3,360	1,250
32.69	31.59 / 32.82	576	16	741	0.05	0.05 / 0.06	83	539
31.66	30.59 / 31.82	237	20	742	0.06	0.05 / 0.06	162	594
30.62	29.60 / 30.82	567	82	743	0.07	0.06 / 0.07	64	914
29.67	28.60 / 29.83	405	16	744	0.07	0.06 / 0.07	141	1,203
28.06	27.61 / 28.83	829	112	745	0.07	0.06 / 0.07	1,473	1,507
27.14	26.61 / 27.83	246	14	746	0.07	0.07 / 0.08	1,406	600
27.26	25.62 / 26.84	86	59	747	0.07	0.07 / 0.08	680	488
26.21	24.63 / 25.84	394	96	748	0.09	0.08 / 0.09	303	1,085
24.00	23.64 / 24.85	514	97	749	0.08	0.08 / 0.09	315	862
23.34	22.94 / 23.73	1,368	243	750	0.09	0.09 / 0.10	4,883	860
22.16	21.94 / 22.74	892	432	751	0.10	0.10 / 0.11	637	550
21.35	20.95 / 21.75	856	304	752	0.12	0.11 / 0.12	639	581
20.68	19.96 / 20.75	257	296	753	0.13	0.12 / 0.13	1,565	923
19.39	19.00 / 19.77	631	340	754	0.14	0.14 / 0.15	677	927
18.37	17.99 / 18.75	1,518	311	755	0.17	0.15 / 0.16	2,090	1,413
17.77	17.04 / 17.80	2,533	244	756	0.17	0.18 / 0.19	877	1,033
16.46	16.05 / 16.81	1,695	178	757	0.20	0.20 / 0.21	541	656
15.85	15.07 / 15.83	2,930	254	758	0.24	0.23 / 0.24	1,518	670
14.91	14.13 / 14.84	1,274	207	759	0.27	0.26 / 0.27	2,258	1,210
13.33	13.26 / 13.65	2,919	401	760	0.32	0.31 / 0.32	6,351	1,687
12.46	12.23 / 12.69	2,354	716	761	0.37	0.36 / 0.37	4,661	1,551
11.60	11.29 / 11.79	1,766	733	762	0.42	0.42 / 0.43	2,293	1,045
10.37	10.45 / 10.86	1,162	785	763	0.50	0.49 / 0.50	3,471	807
9.85	9.49 / 9.93	2,922	1,606	764	0.59	0.58 / 0.59	3,314	935
8.78	8.67 / 9.00	2,304	1,668	765	0.69	0.69 / 0.70	8,620	1,723
7.92	7.82 / 8.12	3,549	1,141	766	0.82	0.81 / 0.83	4,799	890
7.17	6.99 / 7.27	5,024	951	767	0.96	0.97 / 0.98	6,330	741
6.35	6.19 / 6.44	5,287	687	768	1.16	1.14 / 1.16	9,555	325
5.41	5.44 / 5.60	4,753	1,277	769	1.36	1.36 / 1.38	5,660	351
4.80	4.74 / 4.85	7,489	6,447	770	1.63	1.62 / 1.64	11,896	1,217
4.10	4.05 / 4.15	3,540	1,105	771	1.92	1.93 / 1.94	6,118	354
3.45	3.41 / 3.50	4,009	1,225	772	2.28	2.28 / 2.30	6,580	329
2.85	2.86 / 2.88	6,841	1,036	773	2.68	2.69 / 2.71	7,365	158
2.33	2.33 / 2.35	5,750	846	774	3.18	3.16 / 3.18	3,627	325
1.88	1.87 / 1.89	12,913	2,305	775	3.69	3.62 / 3.73	1,824	287
1.46	1.47 / 1.48	3,676	880	776	4.29	4.21 / 4.43	1,640	404
1.13	1.13 / 1.15	3,921	1,615	777	5.02	4.89 / 5.07	3,477	1
0.86	0.86 / 0.87	4,456	2,018	778	5.69	5.58 / 5.78	2,787	—
0.65	0.63 / 0.65	4,323	2,712	779	6.37	6.35 / 6.63	3,733	37
0.47	0.46 / 0.47	11,890	2,905	780	7.33	7.13 / 7.48	3,134	44
0.34	0.33 / 0.34	5,283	708	781	8.09	7.86 / 8.56	1,346	1
0.25	0.24 / 0.25	2,873	707	782	8.82	8.81 / 9.52	1,637	—
0.17	0.17 / 0.18	5,505	1,188	783	9.67	9.63 / 10.77	150	—
0.13	0.12 / 0.13	2,040	890	784	11.20	10.61 / 11.80	271	—
0.09	0.08 / 0.09	1,357	744	785	12.20	11.99 / 12.76	1,365	—
0.07	0.06 / 0.07	531	293	786	12.31	12.57 / 13.77	18	—
0.06	0.05 / 0.06	1,703	1,545	787	13.54	13.56 / 14.78	164	—
0.05	0.04 / 0.05	753	465	788	14.46	14.56 / 15.84	319	—
0.04	0.03 / 0.04	621	805	789	15.78	15.55 / 16.79	86	—
0.03	0.02 / 0.03	1,099	2,136	790	16.09	16.50 / 17.85	451	—
0.03	0.02 / 0.03	298	571	791	17.75	17.54 / 18.80	140	—
0.03	0.02 / 0.03	297	691	792	18.26	18.54 / 19.81	886	—
0.02	0.02 / 0.03	143	81	793	—	19.49 / 20.86	—	—
0.02	0.01 / 0.02	165	144	794	—	20.49 / 21.86	—	—
0.02	0.01 / 0.02	15	454	795	—	21.49 / 22.86	—	—
0.01	0.01 / 0.02	42	343	796	—	22.49 / 23.81	—	—
0.01	0.01 / 0.02	1	75	797	—	23.48 / 24.81	—	—
0.01	0.01 / 0.02	245	35	798	29.28	24.53 / 25.86	2	—
0.01	0.01 / 0.02	19	263	799	26.17	25.48 / 26.81	1	—
0.01	0.01 / 0.02	15	500	800	27.04	26.53 / 27.81	25	1
—	0.01 / 0.02	—	14	801	28.15	27.48 / 28.81	1	1
0.01	0.01 / 0.02	11	20	802	—	28.48 / 29.81	—	—
0.01	0.01 / 0.02	17	1	803	29.88	29.53 / 30.81	1	1
—	0.01 / 0.02	—	1	804	—	30.48 / 31.86	—	—
0.02	0.01 / 0.02	5	50	805	—	31.48 / 32.86	—	—
0.01	0.01 / 0.02	1,236	—	806	—	32.53 / 33.86	—	—
0.01	0.01 / 0.02	16	—	807	37.28	33.53 / 34.81	2	—
0.01	0.01 / 0.02	1,014	34	808	—	34.53 / 35.81	—	—
0.01	0.01 / 0.02	341	1	809	—	35.48 / 36.86	—	—
0.01	0.00 / 0.01	25	24	810	36.23	36.48 / 37.86	25	—
—	0.00 / 0.01	—	344	815	—	41.48 / 42.86	—	—
—	0.00 / 0.01	—	128	820	—	46.48 / 47.86	—	—
—	0.00 / 0.01	—	50	825	—	51.48 / 52.86	—	—
—	0.00 / 0.01	—	1	830	—	56.48 / 57.86	—	—
0.01	0.00 / 0.01	160	160	835	—	61.48 / 62.86	—	—
0.01	0.00 / 0.01	1	21	840	—	66.48 / 67.86	—	—
—	0.00 / 0.01	—	593	875	—	101.48 / 102.86	—	—
—	0.00 / 0.01	—	1	880	—	105.22 / 109.06	—	—
A dash means the contract did not trade — not a price of zero.

Sep 09, 20264 days

call OI 32,768 · put OI 38,717

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	192.50 / 193.75	—	—	580	—	0.00 / 0.01	—	3
—	187.45 / 188.81	—	—	585	—	0.00 / 0.01	—	128
—	182.50 / 183.75	—	1	590	—	0.00 / 0.01	—	205
—	177.51 / 178.76	—	—	595	—	0.00 / 0.01	—	3
—	172.51 / 173.76	—	—	600	—	0.00 / 0.01	—	24
—	167.51 / 168.76	—	—	605	—	0.00 / 0.01	—	48
—	162.47 / 163.83	—	—	610	0.01	0.00 / 0.01	79	5
—	157.52 / 158.77	—	—	615	—	0.00 / 0.01	—	24
—	152.48 / 153.84	—	—	620	—	0.00 / 0.01	—	210
—	147.48 / 148.84	—	—	625	—	0.00 / 0.01	—	179
—	142.53 / 143.78	—	—	630	—	0.00 / 0.01	—	186
—	137.54 / 138.79	—	—	635	0.01	0.00 / 0.01	45	5
—	132.49 / 133.85	—	—	640	0.01	0.00 / 0.01	38	24
—	127.49 / 128.85	—	—	645	—	0.00 / 0.01	—	318
—	122.55 / 123.80	—	1	650	—	0.01 / 0.02	—	24
—	117.50 / 118.86	—	1	655	—	0.01 / 0.02	—	27
—	112.51 / 113.87	—	1	660	—	0.01 / 0.02	—	363
—	107.51 / 108.87	—	1	665	—	0.01 / 0.02	—	3
—	102.51 / 103.87	—	1	670	—	0.01 / 0.02	—	40
—	97.52 / 98.88	—	3	675	0.01	0.01 / 0.02	1	1
—	92.57 / 93.82	—	3	680	—	0.01 / 0.02	—	1
—	87.57 / 88.83	—	1	685	—	0.01 / 0.02	—	3
—	82.58 / 83.83	—	2	690	0.02	0.01 / 0.02	1	100
—	77.58 / 78.83	—	3	695	0.03	0.02 / 0.03	50	19
—	72.54 / 73.90	—	4	700	0.03	0.02 / 0.03	29	137
—	67.59 / 68.84	—	4	705	0.03	0.02 / 0.03	7,666	1,067
—	62.55 / 63.91	—	74	710	0.03	0.02 / 0.03	8,016	95
—	57.61 / 58.86	—	20	715	0.03	0.03 / 0.04	84	203
56.07	54.56 / 55.92	4	2	718	0.05	0.03 / 0.04	13	126
—	53.57 / 54.92	—	2	719	0.05	0.03 / 0.04	21	18
—	52.57 / 53.93	—	35	720	0.04	0.03 / 0.04	10	624
—	51.62 / 52.87	—	1	721	0.03	0.03 / 0.04	2	19
—	50.62 / 51.87	—	3	722	0.05	0.03 / 0.04	122	171
49.95	49.62 / 50.87	4	17	723	0.04	0.04 / 0.05	125	139
47.05	48.62 / 49.87	4	41	724	0.06	0.04 / 0.05	7	34
44.82	47.63 / 48.87	2	18	725	0.04	0.04 / 0.05	216	1,640
43.87	46.63 / 47.87	2	22	726	0.04	0.04 / 0.05	121	97
42.76	45.63 / 46.87	2	39	727	0.05	0.04 / 0.05	5	109
—	44.59 / 45.94	—	17	728	0.05	0.04 / 0.05	92	453
—	43.59 / 44.94	—	6	729	0.05	0.04 / 0.05	6	68
44.12	42.94 / 43.76	36	130	730	0.07	0.05 / 0.06	13	185
—	41.59 / 42.94	—	4	731	0.05	0.05 / 0.06	13	489
—	40.65 / 41.88	—	7	732	0.06	0.05 / 0.06	320	986
36.88	39.65 / 40.89	3	19	733	0.08	0.05 / 0.06	260	128
—	38.60 / 39.95	—	7	734	0.07	0.05 / 0.06	9	551
—	37.96 / 38.77	—	115	735	0.06	0.06 / 0.07	28	1,209
—	36.66 / 37.89	—	68	736	0.06	0.06 / 0.07	61	291
34.97	35.66 / 36.90	4	30	737	0.06	0.06 / 0.07	9	730
—	34.62 / 35.96	—	7	738	0.07	0.06 / 0.07	109	294
—	33.63 / 34.96	—	9	739	0.07	0.07 / 0.08	219	1,125
33.18	32.68 / 33.90	11	48	740	0.08	0.07 / 0.08	453	609
32.08	31.69 / 32.91	6	15	741	0.09	0.08 / 0.09	157	679
30.95	30.69 / 31.91	32	5	742	0.09	0.08 / 0.09	902	665
31.14	29.70 / 30.92	1,026	13	743	0.09	0.09 / 0.10	416	124
—	28.71 / 29.92	—	27	744	0.10	0.09 / 0.10	142	808
29.33	27.72 / 28.93	3	81	745	0.10	0.10 / 0.11	967	1,198
27.28	26.73 / 27.93	530	76	746	0.12	0.11 / 0.12	219	479
27.45	25.74 / 26.94	48	25	747	0.12	0.12 / 0.13	644	527
25.50	24.75 / 25.95	1	50	748	0.13	0.13 / 0.14	105	780
25.28	23.77 / 24.96	213	91	749	0.15	0.14 / 0.15	189	595
22.90	23.07 / 23.85	764	392	750	0.15	0.15 / 0.16	1,078	1,220
22.30	22.09 / 22.62	820	243	751	0.17	0.17 / 0.18	2,955	723
21.98	20.83 / 22.01	30	146	752	0.19	0.19 / 0.20	243	514
21.45	20.11 / 20.90	57	151	753	0.21	0.21 / 0.22	458	517
20.42	19.16 / 19.92	461	356	754	0.24	0.23 / 0.24	754	271
19.55	18.17 / 18.94	385	186	755	0.27	0.26 / 0.27	959	1,669
17.58	17.20 / 17.96	332	165	756	0.30	0.30 / 0.31	683	440
17.15	16.26 / 16.98	727	102	757	0.34	0.34 / 0.35	1,173	920
15.63	15.39 / 16.00	223	62	758	0.38	0.38 / 0.39	1,006	1,071
15.06	14.37 / 15.04	746	189	759	0.46	0.44 / 0.45	1,809	861
14.25	13.41 / 14.08	1,368	961	760	0.51	0.50 / 0.51	3,150	3,202
13.13	12.51 / 13.13	1,085	341	761	0.57	0.57 / 0.58	382	805
12.41	11.60 / 12.19	348	735	762	0.66	0.66 / 0.67	1,092	938
11.45	10.78 / 11.14	1,824	1,934	763	0.76	0.76 / 0.77	519	700
10.58	9.90 / 10.25	1,488	789	764	0.89	0.87 / 0.89	1,882	392
9.39	9.05 / 9.38	4,406	1,847	765	1.01	1.01 / 1.02	1,512	831
8.33	8.23 / 8.53	2,654	1,348	766	1.17	1.16 / 1.18	783	329
7.62	7.42 / 7.71	2,165	1,247	767	1.34	1.34 / 1.36	2,028	308
6.78	6.67 / 6.91	3,039	684	768	1.57	1.55 / 1.57	6,174	270
6.30	5.90 / 6.15	2,735	1,069	769	1.79	1.79 / 1.81	11,283	370
5.36	5.24 / 5.39	2,913	1,029	770	2.08	2.07 / 2.09	3,357	604
4.68	4.57 / 4.70	2,238	794	771	2.41	2.40 / 2.41	1,898	621
3.94	3.94 / 4.07	2,648	1,031	772	2.76	2.76 / 2.78	4,814	483
3.41	3.40 / 3.43	3,338	457	773	3.17	3.17 / 3.20	2,966	290
2.87	2.87 / 2.89	2,361	400	774	3.65	3.64 / 3.67	1,110	422
2.41	2.39 / 2.41	3,172	453	775	4.21	4.12 / 4.22	1,079	275
2.01	1.97 / 1.98	1,692	506	776	4.64	4.67 / 4.84	236	140
1.61	1.59 / 1.61	1,493	493	777	5.34	5.31 / 5.46	865	70
1.28	1.27 / 1.29	948	636	778	5.61	5.94 / 6.18	1,663	5
1.01	1.00 / 1.02	1,445	1,243	779	6.31	6.65 / 6.92	1,701	—
0.79	0.78 / 0.79	2,790	995	780	7.59	7.43 / 7.71	2,682	57
0.61	0.60 / 0.61	1,236	600	781	8.50	8.23 / 8.55	1,098	—
0.46	0.45 / 0.46	1,209	479	782	9.48	9.05 / 9.50	1,848	—
0.34	0.33 / 0.35	930	774	783	10.00	9.83 / 10.52	26	—
0.26	0.25 / 0.26	1,072	692	784	10.55	10.66 / 11.25	3	—
0.20	0.18 / 0.19	3,707	1,198	785	12.17	11.96 / 12.72	450	—
0.14	0.14 / 0.15	304	447	786	—	12.54 / 13.81	—	—
0.10	0.10 / 0.11	280	534	787	13.59	13.53 / 14.82	1	—
0.08	0.07 / 0.08	243	141	788	14.59	14.57 / 15.78	330	—
0.07	0.06 / 0.07	317	710	789	—	15.51 / 16.84	—	—
0.05	0.04 / 0.05	246	765	790	21.83	16.56 / 17.79	90	—
0.04	0.04 / 0.05	103	942	791	—	17.50 / 18.85	—	—
0.02	0.03 / 0.04	158	282	792	—	18.55 / 19.80	—	—
0.03	0.02 / 0.03	437	101	793	—	19.54 / 20.80	—	—
0.01	0.02 / 0.03	706	124	794	25.54	20.54 / 21.81	1	1
0.02	0.02 / 0.03	45	207	795	—	21.54 / 22.81	—	—
0.02	0.02 / 0.03	2	17	796	—	22.54 / 23.81	—	—
0.02	0.01 / 0.02	286	238	797	—	23.54 / 24.81	—	—
0.02	0.01 / 0.02	1	27	798	—	24.53 / 25.81	—	—
0.02	0.01 / 0.02	3	74	799	—	25.53 / 26.82	—	—
0.02	0.01 / 0.02	98	273	800	26.89	26.53 / 27.82	1	—
0.02	0.01 / 0.02	2	91	801	—	27.48 / 28.87	—	—
—	0.01 / 0.02	—	350	802	—	28.48 / 29.87	—	—
—	0.01 / 0.02	—	62	803	—	29.53 / 30.82	—	—
—	0.01 / 0.02	—	3	804	—	30.48 / 31.87	—	—
0.01	0.01 / 0.02	160	305	805	—	31.48 / 32.87	—	—
—	0.01 / 0.02	—	320	806	—	32.53 / 33.82	—	—
—	0.01 / 0.02	—	1	809	—	35.48 / 36.87	—	—
—	0.01 / 0.02	—	3	810	—	36.48 / 37.87	—	—
0.01	0.00 / 0.01	17	1	820	—	46.48 / 47.87	—	—
—	0.00 / 0.01	—	2	825	—	51.48 / 52.87	—	—
—	0.00 / 0.01	—	58	830	57.80	56.53 / 57.82	3	1
—	0.00 / 0.01	—	1	840	67.18	66.48 / 67.87	1	—
—	0.00 / 0.01	—	—	845	72.16	71.48 / 72.87	1	2
—	0.00 / 0.01	—	405	850	—	76.48 / 77.87	—	—
0.01	0.00 / 0.01	1	406	855	—	81.53 / 82.82	—	—
—	0.00 / 0.01	—	1	950	—	175.22 / 179.06	—	—
A dash means the contract did not trade — not a price of zero.

Sep 10, 20265 days

call OI 22,661 · put OI 18,162

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	192.51 / 193.86	—	—	580	—	0.00 / 0.01	—	200
—	187.51 / 188.86	—	—	585	—	0.00 / 0.01	—	584
—	182.51 / 183.87	—	—	590	—	0.00 / 0.01	—	25
—	177.57 / 178.81	—	—	595	0.01	0.00 / 0.01	55	—
—	172.52 / 173.87	—	1	600	0.01	0.00 / 0.01	100	70
—	167.53 / 168.88	—	—	605	0.02	0.00 / 0.01	89	25
—	162.53 / 163.88	—	—	610	0.01	0.00 / 0.01	40	—
—	157.53 / 158.89	—	—	615	0.01	0.00 / 0.01	1	34
—	152.54 / 153.89	—	—	620	0.01	0.00 / 0.01	190	25
—	147.54 / 148.90	—	—	625	—	0.01 / 0.02	—	50
—	142.55 / 143.90	—	—	630	—	0.01 / 0.02	—	24
—	137.55 / 138.90	—	—	635	—	0.01 / 0.02	—	27
—	132.56 / 133.91	—	—	640	0.02	0.01 / 0.02	1	55
—	127.56 / 128.91	—	—	645	—	0.01 / 0.02	—	64
—	122.57 / 123.92	—	—	650	0.02	0.01 / 0.02	4	17
—	112.58 / 113.93	—	—	660	0.01	0.01 / 0.02	2	1
108.43	107.58 / 108.93	6	6	665	0.02	0.01 / 0.02	2	6
—	102.59 / 103.94	—	—	670	0.01	0.01 / 0.02	3	11
—	97.59 / 98.94	—	—	675	0.02	0.02 / 0.03	2	6
—	92.60 / 93.95	—	2	680	0.02	0.02 / 0.03	1	6
—	87.60 / 88.95	—	2	685	0.03	0.02 / 0.03	4	5
—	82.61 / 83.96	—	4	690	0.02	0.02 / 0.03	10	111
—	77.61 / 78.96	—	2	695	0.03	0.02 / 0.03	10	27
—	72.67 / 73.91	—	7	700	0.03	0.03 / 0.04	73	172
—	67.63 / 68.98	—	3	705	0.03	0.03 / 0.04	13	3
63.16	62.68 / 63.93	5	3	710	0.04	0.04 / 0.05	56	200
58.60	57.70 / 58.94	20	34	715	0.05	0.04 / 0.05	68	283
—	54.65 / 56.00	—	20	718	0.07	0.05 / 0.06	3	1
—	53.66 / 55.00	—	28	719	0.09	0.05 / 0.06	5	47
—	52.66 / 54.01	—	10	720	0.06	0.05 / 0.06	26	359
—	51.66 / 53.01	—	13	721	0.10	0.05 / 0.06	1,000	—
47.05	50.71 / 51.95	4	12	722	0.08	0.05 / 0.06	2	17
—	49.67 / 51.01	—	9	723	0.11	0.05 / 0.06	2	107
—	48.67 / 50.01	—	6	724	—	0.06 / 0.07	—	123
48.42	47.67 / 49.02	1	5	725	0.07	0.06 / 0.07	22	62
—	46.68 / 48.02	—	9	726	—	0.06 / 0.07	—	18
—	45.68 / 47.02	—	13	727	—	0.06 / 0.07	—	13
42.19	44.73 / 45.96	2	12	728	0.10	0.06 / 0.07	3	16
41.11	43.73 / 44.97	2	16	729	0.11	0.07 / 0.08	31	89
41.18	42.74 / 43.97	4	8	730	0.08	0.07 / 0.08	24	200
—	41.69 / 43.03	—	10	731	0.08	0.07 / 0.08	7	90
38.28	40.75 / 41.98	4	18	732	0.11	0.08 / 0.09	22	91
37.05	39.75 / 40.98	4	10	733	0.09	0.08 / 0.09	33	46
—	38.71 / 40.04	—	4	734	0.10	0.08 / 0.09	15	29
—	37.71 / 39.05	—	18	735	0.10	0.09 / 0.10	47	80
—	36.72 / 38.05	—	7	736	0.10	0.09 / 0.10	124	383
37.12	35.77 / 36.99	6	7	737	0.10	0.10 / 0.11	35	225
32.22	34.78 / 36.00	2	10	738	0.11	0.10 / 0.11	157	700
—	33.74 / 35.06	—	—	739	0.12	0.11 / 0.12	99	128
34.45	32.80 / 34.01	238	1	740	0.12	0.11 / 0.12	194	415
32.89	31.81 / 33.02	370	8	741	0.13	0.12 / 0.13	51	130
32.41	30.82 / 32.03	382	17	742	0.13	0.13 / 0.14	43	108
31.64	29.83 / 31.04	404	14	743	0.15	0.14 / 0.15	448	104
30.39	28.84 / 30.05	442	34	744	0.15	0.15 / 0.16	266	85
29.17	28.14 / 28.93	560	118	745	0.17	0.16 / 0.17	574	384
28.53	26.88 / 28.07	418	42	746	0.19	0.17 / 0.18	695	54
26.69	25.89 / 27.08	474	31	747	0.18	0.19 / 0.20	649	236
25.77	24.92 / 26.10	956	52	748	0.21	0.21 / 0.22	2,461	262
24.82	23.94 / 25.12	202	30	749	0.24	0.23 / 0.24	2,539	415
24.18	22.97 / 24.14	36	102	750	0.26	0.25 / 0.26	1,174	868
23.52	22.00 / 23.16	176	23	751	0.28	0.28 / 0.29	272	199
22.25	21.04 / 22.18	35	102	752	0.30	0.31 / 0.32	3,724	477
21.67	20.09 / 21.20	64	156	753	0.33	0.34 / 0.35	785	151
19.42	19.14 / 20.22	329	109	754	0.39	0.38 / 0.39	254	198
18.77	18.40 / 19.13	1,365	204	755	0.43	0.42 / 0.43	838	1,055
17.91	17.45 / 18.16	192	230	756	0.49	0.47 / 0.48	588	543
17.56	16.53 / 17.20	260	340	757	0.54	0.53 / 0.54	298	362
16.92	15.58 / 16.24	293	266	758	0.59	0.59 / 0.60	657	239
15.47	14.67 / 15.30	556	193	759	0.68	0.66 / 0.68	318	343
14.05	13.76 / 14.36	372	668	760	0.75	0.75 / 0.76	3,064	1,050
13.11	12.95 / 13.29	1,367	655	761	0.85	0.84 / 0.86	586	831
12.22	12.05 / 12.41	981	266	762	0.94	0.95 / 0.96	623	352
11.50	11.17 / 11.54	2,349	498	763	1.08	1.07 / 1.09	585	413
11.14	10.32 / 10.68	1,548	476	764	1.22	1.21 / 1.23	409	388
9.60	9.51 / 9.80	1,688	518	765	1.39	1.37 / 1.39	1,785	642
8.78	8.70 / 8.98	1,849	437	766	1.57	1.55 / 1.57	655	298
8.00	7.92 / 8.22	2,450	660	767	1.78	1.76 / 1.78	2,725	190
7.24	7.17 / 7.40	3,751	396	768	2.01	1.99 / 2.01	1,393	101
6.62	6.44 / 6.69	3,067	699	769	2.26	2.25 / 2.27	1,416	70
5.85	5.80 / 5.97	1,357	661	770	2.56	2.55 / 2.57	3,244	1,196
5.15	5.15 / 5.24	880	385	771	2.91	2.88 / 2.91	673	216
4.67	4.47 / 4.64	1,710	641	772	3.25	3.26 / 3.28	3,346	163
4.00	3.98 / 4.01	2,621	162	773	3.68	3.67 / 3.70	1,822	176
3.43	3.43 / 3.46	1,987	937	774	4.13	4.13 / 4.16	1,058	123
2.95	2.94 / 2.96	3,764	934	775	4.67	4.61 / 4.70	704	272
2.49	2.49 / 2.51	894	466	776	5.18	5.10 / 5.33	96	111
2.09	2.09 / 2.10	755	283	777	5.84	5.70 / 5.94	598	32
1.71	1.73 / 1.75	1,347	514	778	6.26	6.35 / 6.59	1,334	34
1.44	1.42 / 1.44	2,366	268	779	7.03	7.01 / 7.33	2,092	19
1.17	1.15 / 1.17	1,538	777	780	7.74	7.73 / 8.07	2,612	1
0.92	0.92 / 0.94	2,783	881	781	8.34	8.49 / 8.79	1,542	—
0.74	0.74 / 0.75	1,994	1,605	782	9.65	9.29 / 9.62	420	—
0.58	0.58 / 0.60	1,565	502	783	9.66	10.12 / 10.48	177	—
0.46	0.45 / 0.47	1,270	409	784	10.69	10.89 / 11.54	607	1
0.35	0.35 / 0.36	1,628	277	785	—	11.64 / 12.72	—	—
0.28	0.27 / 0.28	790	64	786	13.36	12.60 / 13.75	2	—
0.21	0.21 / 0.22	1,371	246	787	14.44	13.61 / 14.73	44	—
0.17	0.16 / 0.17	180	214	788	19.26	14.59 / 15.76	112	—
0.14	0.12 / 0.13	256	99	789	—	15.53 / 16.82	—	—
0.12	0.09 / 0.10	774	397	790	—	16.52 / 17.83	—	—
0.08	0.07 / 0.08	593	88	791	18.50	17.56 / 18.78	2	—
0.08	0.06 / 0.07	6,578	110	792	—	18.51 / 19.84	—	—
0.06	0.05 / 0.06	51	199	793	—	19.50 / 20.85	—	—
0.04	0.04 / 0.05	97	43	794	—	20.50 / 21.85	—	—
0.03	0.03 / 0.04	155	82	795	—	21.49 / 22.86	—	—
0.02	0.03 / 0.04	60	267	796	—	22.49 / 23.86	—	—
0.04	0.02 / 0.03	24	64	797	—	23.49 / 24.86	—	—
0.02	0.02 / 0.03	9	124	798	—	24.48 / 25.87	—	—
0.03	0.02 / 0.03	961	1,250	799	—	25.48 / 26.87	—	—
0.02	0.02 / 0.03	1,304	1,430	800	—	26.48 / 27.87	—	—
0.02	0.01 / 0.02	149	39	801	28.20	27.48 / 28.87	1	—
0.02	0.01 / 0.02	86	122	802	—	28.48 / 29.87	—	—
—	0.01 / 0.02	—	32	803	—	29.48 / 30.87	—	—
0.02	0.01 / 0.02	6	8	804	—	30.48 / 31.87	—	—
0.02	0.01 / 0.02	10	172	805	—	31.48 / 32.87	—	—
—	0.01 / 0.02	—	19	806	—	32.48 / 33.87	—	—
—	0.01 / 0.02	—	10	807	—	33.48 / 34.87	—	—
—	0.01 / 0.02	—	82	808	—	34.48 / 35.87	—	—
—	0.01 / 0.02	—	121	809	—	35.48 / 36.87	—	—
—	0.01 / 0.02	—	20	810	—	36.48 / 37.87	—	—
0.01	0.01 / 0.02	42	—	820	—	46.48 / 47.87	—	—
0.01	0.01 / 0.02	1	2	825	—	51.48 / 52.87	—	—
0.02	0.00 / 0.01	1	—	830	56.67	56.53 / 57.82	2	—
—	0.00 / 0.01	—	—	835	62.14	61.53 / 62.82	1	—
—	0.00 / 0.01	—	1	840	—	66.53 / 67.82	—	—
0.01	0.00 / 0.01	1	—	905	—	131.48 / 132.87	—	—
A dash means the contract did not trade — not a price of zero.

Sep 11, 20266 days

call OI 165,932 · put OI 310,851

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	191.65 / 195.20	—	—	580	0.01	0.01 / 0.02	34	18,197
—	186.57 / 190.41	—	—	585	—	0.01 / 0.02	—	89
—	181.40 / 185.60	—	—	590	—	0.01 / 0.02	—	180
—	176.62 / 180.24	—	—	595	—	0.01 / 0.02	—	191
174.09	171.52 / 175.38	2	3	600	0.02	0.01 / 0.02	503	798
—	166.39 / 170.53	—	—	605	0.02	0.01 / 0.02	2	191
—	161.39 / 165.60	—	1	610	—	0.01 / 0.02	—	83
—	156.42 / 160.57	—	6	615	0.02	0.01 / 0.02	37	111
—	151.52 / 155.38	—	—	620	0.02	0.01 / 0.02	189	616
—	146.56 / 150.37	—	5	625	0.02	0.01 / 0.02	126	412
—	141.52 / 145.40	—	2	630	—	0.01 / 0.02	—	573
—	136.41 / 140.63	—	8	635	0.02	0.02 / 0.03	106	551
—	131.44 / 135.61	—	1	640	0.02	0.02 / 0.03	9	514
129.21	126.70 / 130.29	2	1	645	0.02	0.02 / 0.03	106	813
122.63	121.67 / 125.42	2	8	650	0.03	0.02 / 0.03	143	632
119.28	116.64 / 120.24	4	4	655	0.03	0.02 / 0.03	599	367
114.32	111.45 / 115.95	4	5	660	0.04	0.02 / 0.03	219	364
109.40	106.47 / 110.94	4	4	665	0.05	0.03 / 0.04	2	584
104.40	101.49 / 105.97	4	11	670	0.03	0.03 / 0.04	78	2,875
99.41	96.47 / 100.98	4	3	675	0.04	0.03 / 0.04	15	2,469
94.27	91.67 / 95.35	10	23	680	0.05	0.03 / 0.04	66	8,379
89.20	86.57 / 90.27	9	14	685	0.05	0.04 / 0.05	125	6,469
84.22	81.60 / 85.27	33	21	690	0.05	0.04 / 0.05	353	1,529
—	80.64 / 84.33	—	—	691	0.07	0.04 / 0.05	300	244
82.13	79.60 / 83.40	14	1	692	0.05	0.04 / 0.05	2	164
81.17	78.52 / 83.00	26	15	693	0.05	0.04 / 0.05	1,627	265
80.15	77.56 / 81.59	14	7	694	0.06	0.05 / 0.06	1,655	6,834
79.02	76.51 / 80.84	19	3	695	0.05	0.05 / 0.06	19	433
78.19	75.56 / 79.98	16	2	696	0.06	0.05 / 0.06	7	89
77.11	74.56 / 79.00	4	7	697	0.06	0.05 / 0.06	78	314
—	73.59 / 77.52	—	—	698	0.09	0.05 / 0.06	3	91
76.55	72.62 / 76.47	2	9	699	0.07	0.05 / 0.06	37	2,569
74.60	72.14 / 75.10	103	538	700	0.06	0.05 / 0.06	88	1,804
73.15	70.61 / 74.59	68	2	701	0.07	0.05 / 0.06	29	570
71.57	69.57 / 73.35	116	9	702	0.10	0.05 / 0.06	5	251
—	68.56 / 72.48	—	—	703	0.07	0.06 / 0.07	5	197
—	67.59 / 71.37	—	—	704	0.10	0.06 / 0.07	1	237
68.50	66.60 / 70.59	142	3	705	0.07	0.06 / 0.07	505	1,239
67.68	65.58 / 70.00	92	1	706	0.08	0.06 / 0.07	157	264
67.07	64.60 / 68.84	114	2	707	0.11	0.06 / 0.07	10	277
65.89	63.54 / 67.94	113	1	708	0.09	0.06 / 0.07	4	465
65.21	62.57 / 66.64	128	40	709	0.11	0.06 / 0.07	1	2,025
63.58	61.59 / 65.36	120	14	710	0.07	0.07 / 0.08	269	1,420
63.25	60.61 / 64.88	72	1	711	0.10	0.07 / 0.08	19	820
62.22	59.60 / 63.86	94	2	712	0.10	0.07 / 0.08	4	177
61.33	58.57 / 62.86	64	16	713	0.08	0.07 / 0.08	13	615
59.57	57.62 / 61.89	89	1	714	0.11	0.07 / 0.08	2	218
59.02	56.61 / 61.00	126	18	715	0.08	0.07 / 0.08	544	1,954
58.40	55.63 / 59.59	62	10	716	0.10	0.08 / 0.09	13	951
57.13	54.63 / 58.90	79	59	717	0.11	0.08 / 0.09	5	2,438
55.58	53.62 / 57.90	94	4	718	0.09	0.08 / 0.09	19	301
55.46	52.64 / 56.90	62	1	719	0.09	0.08 / 0.09	33	677
54.51	51.58 / 55.19	98	44	720	0.09	0.09 / 0.10	266	5,947
53.58	50.60 / 54.89	58	7	721	0.11	0.09 / 0.10	14	479
51.87	49.60 / 53.92	50	7	722	0.10	0.09 / 0.10	14	470
51.55	48.60 / 52.09	52	7	723	0.12	0.09 / 0.10	104	642
50.62	48.21 / 51.18	87	111	724	0.11	0.10 / 0.11	84	681
50.50	46.60 / 50.93	76	38	725	0.10	0.10 / 0.11	147	1,617
48.34	45.61 / 49.91	56	4	726	0.13	0.10 / 0.11	43	2,050
48.15	44.62 / 49.00	64	35	727	0.11	0.11 / 0.12	21	1,023
46.45	43.62 / 47.98	80	12	728	0.12	0.11 / 0.12	281	1,087
45.44	42.63 / 46.95	74	5	729	0.12	0.12 / 0.13	157	2,062
43.79	41.63 / 45.99	137	76	730	0.12	0.12 / 0.13	1,037	4,860
43.44	40.65 / 45.00	94	28	731	0.13	0.13 / 0.14	198	653
42.50	40.26 / 43.22	128	125	732	0.15	0.13 / 0.14	130	8,540
40.78	38.64 / 43.00	92	70	733	0.15	0.14 / 0.15	365	2,074
40.11	37.67 / 42.00	132	56	734	0.16	0.14 / 0.15	177	2,385
39.53	36.66 / 39.60	136	93	735	0.16	0.15 / 0.16	664	3,674
38.59	35.74 / 40.00	119	23	736	0.16	0.16 / 0.17	1,228	2,102
36.75	34.69 / 39.00	117	82	737	0.18	0.17 / 0.18	206	749
36.56	34.31 / 37.27	126	122	738	0.18	0.18 / 0.19	1,837	2,691
36.45	32.71 / 37.00	90	16	739	0.19	0.19 / 0.20	1,006	11,015
34.58	32.33 / 35.30	110	734	740	0.21	0.20 / 0.21	35,457	35,691
33.53	30.73 / 35.16	125	62	741	0.22	0.21 / 0.22	1,173	1,138
32.57	29.87 / 34.07	287	96	742	0.24	0.23 / 0.24	343	1,129
31.58	29.37 / 31.71	498	240	743	0.25	0.24 / 0.25	1,198	648
30.57	28.39 / 31.37	352	217	744	0.27	0.26 / 0.27	559	2,744
29.63	27.66 / 30.39	473	585	745	0.29	0.28 / 0.29	1,279	3,491
29.72	26.43 / 29.41	627	162	746	0.32	0.30 / 0.31	821	918
27.78	25.46 / 28.44	814	171	747	0.34	0.33 / 0.34	657	1,568
26.69	24.49 / 26.38	806	541	748	0.36	0.36 / 0.37	771	2,939
25.69	23.52 / 26.50	760	369	749	0.39	0.39 / 0.40	4,217	1,215
24.61	23.64 / 24.29	615	357	750	0.43	0.43 / 0.44	4,574	8,094
23.01	21.92 / 24.12	984	155	751	0.48	0.47 / 0.48	790	836
22.55	20.96 / 23.18	1,212	278	752	0.52	0.51 / 0.52	783	1,559
21.01	20.78 / 21.64	925	277	753	0.56	0.56 / 0.57	1,037	952
20.00	19.84 / 20.68	1,004	442	754	0.60	0.62 / 0.63	1,337	1,941
19.29	18.90 / 19.76	979	663	755	0.68	0.68 / 0.70	36,454	35,932
18.84	18.09 / 18.77	1,153	309	756	0.77	0.75 / 0.76	1,205	1,410
18.09	16.08 / 18.67	960	426	757	0.84	0.83 / 0.84	1,265	1,290
16.69	15.16 / 17.61	3,145	596	758	0.93	0.92 / 0.93	5,906	1,458
16.13	15.37 / 15.73	1,443	342	759	1.03	1.02 / 1.03	1,784	2,030
14.63	14.49 / 14.84	2,872	894	760	1.14	1.13 / 1.14	29,290	37,267
13.40	13.60 / 13.96	1,319	821	761	1.26	1.25 / 1.26	1,914	1,621
12.96	12.73 / 13.10	1,715	2,169	762	1.38	1.38 / 1.40	1,988	1,347
12.06	11.88 / 12.24	2,176	1,589	763	1.54	1.53 / 1.55	2,055	1,513
11.53	11.06 / 11.40	2,445	991	764	1.71	1.70 / 1.72	1,960	1,532
10.33	10.25 / 10.59	2,805	3,768	765	1.89	1.88 / 1.90	7,111	4,411
9.60	9.46 / 9.80	1,518	1,452	766	2.11	2.09 / 2.11	2,189	1,861
8.92	8.75 / 9.01	2,151	2,215	767	2.32	2.32 / 2.34	3,016	4,610
7.99	8.00 / 8.23	5,823	2,022	768	2.58	2.58 / 2.60	9,107	3,211
7.30	7.23 / 7.55	2,543	730	769	2.86	2.86 / 2.88	7,827	1,032
6.79	6.63 / 6.80	8,970	4,435	770	3.19	3.18 / 3.20	17,992	2,093
6.04	5.89 / 6.21	2,697	2,070	771	3.55	3.52 / 3.55	3,303	1,848
5.41	5.28 / 5.54	2,839	1,830	772	3.90	3.90 / 3.93	3,924	1,925
4.84	4.84 / 4.87	4,823	1,425	773	4.32	4.32 / 4.35	4,322	1,231
4.29	4.29 / 4.31	2,583	1,844	774	4.78	4.77 / 4.80	2,513	1,252
3.80	3.78 / 3.80	6,155	9,414	775	5.28	5.21 / 5.34	2,182	2,284
3.32	3.31 / 3.32	1,769	2,833	776	5.77	5.70 / 5.91	484	925
2.88	2.87 / 2.90	3,499	1,882	777	6.40	6.09 / 6.44	2,805	1,098
2.49	2.47 / 2.49	2,319	1,546	778	7.01	6.71 / 7.29	1,056	1,049
2.13	2.12 / 2.13	2,482	2,207	779	7.64	7.36 / 7.94	693	581
1.80	1.80 / 1.82	8,472	15,389	780	8.20	8.05 / 8.65	1,156	1,011
1.52	1.52 / 1.53	2,098	1,796	781	9.02	8.77 / 9.39	394	15
1.28	1.27 / 1.29	2,066	1,241	782	9.42	9.54 / 10.15	59	11
1.07	1.06 / 1.07	2,417	1,954	783	10.70	10.35 / 10.96	483	2
0.89	0.87 / 0.89	1,561	990	784	11.45	11.19 / 11.79	44	—
0.73	0.71 / 0.73	4,259	3,459	785	12.33	12.05 / 12.64	915	445
0.58	0.58 / 0.59	2,250	1,844	786	12.64	12.00 / 14.75	100	—
0.47	0.47 / 0.48	1,511	1,556	787	13.54	12.22 / 16.07	250	—
0.38	0.38 / 0.39	1,275	1,027	788	14.77	13.22 / 17.06	80	—
0.32	0.31 / 0.32	929	1,254	789	18.29	14.22 / 18.06	2	—
0.26	0.25 / 0.26	3,539	2,514	790	17.11	15.22 / 19.06	8	1
0.21	0.20 / 0.21	3,283	3,354	791	19.50	16.22 / 20.06	15	—
0.17	0.16 / 0.17	1,748	4,132	792	—	17.22 / 21.06	—	—
0.13	0.13 / 0.14	275	683	793	—	18.22 / 22.06	—	—
0.10	0.10 / 0.11	122	382	794	—	18.79 / 23.18	—	—
0.10	0.08 / 0.09	748	1,722	795	25.00	19.70 / 24.19	1	—
0.07	0.07 / 0.08	1,545	1,086	796	—	20.71 / 25.14	—	—
0.06	0.06 / 0.07	475	903	797	—	21.70 / 26.19	—	—
0.06	0.05 / 0.06	354	2,908	798	—	22.79 / 27.14	—	—
0.05	0.04 / 0.05	356	1,151	799	28.22	23.70 / 28.14	3	1
0.05	0.04 / 0.05	869	2,785	800	27.25	24.70 / 29.18	62	—
0.03	0.03 / 0.04	242	1,215	801	33.00	25.76 / 30.18	20	—
0.03	0.03 / 0.04	1,111	1,134	802	28.25	26.74 / 31.18	6	—
0.04	0.03 / 0.04	6	736	803	—	27.70 / 32.14	—	—
0.03	0.02 / 0.03	1	1,219	804	—	28.70 / 33.14	—	—
0.02	0.02 / 0.03	36	567	805	—	29.79 / 34.14	—	—
0.04	0.02 / 0.03	41	266	806	—	30.79 / 35.14	—	—
0.02	0.02 / 0.03	1	987	807	—	31.70 / 36.14	—	—
—	0.02 / 0.03	—	187	808	—	32.70 / 37.14	—	—
0.02	0.02 / 0.03	7	1,203	809	—	33.71 / 38.18	—	—
0.03	0.02 / 0.03	9	1,688	810	—	34.71 / 39.14	—	—
0.02	0.01 / 0.02	3	561	811	—	35.79 / 40.18	—	—
—	0.01 / 0.02	—	1,515	812	—	36.79 / 41.18	—	—
0.02	0.01 / 0.02	6	1,177	813	—	37.79 / 42.18	—	—
0.01	0.01 / 0.02	1	933	814	—	38.72 / 43.18	—	—
0.01	0.01 / 0.02	4	947	815	—	39.72 / 44.18	—	—
0.02	0.01 / 0.02	9	624	816	—	40.79 / 45.18	—	—
0.01	0.01 / 0.02	3	184	817	—	41.72 / 46.18	—	—
0.02	0.01 / 0.02	1	1,284	818	—	42.73 / 47.14	—	—
—	0.01 / 0.02	—	1,076	819	—	43.73 / 48.14	—	—
—	0.01 / 0.02	—	623	820	—	44.73 / 49.18	—	—
—	0.01 / 0.02	—	515	821	—	45.73 / 50.14	—	—
—	0.01 / 0.02	—	261	822	—	46.73 / 51.14	—	—
—	0.01 / 0.02	—	5,415	823	—	47.73 / 52.14	—	—
—	0.01 / 0.02	—	5,949	824	—	48.73 / 53.14	—	—
—	0.01 / 0.02	—	1,091	825	—	49.73 / 54.14	—	—
0.01	0.01 / 0.02	2	2,130	830	—	55.26 / 59.09	—	—
—	0.01 / 0.02	—	1,058	835	—	60.22 / 64.06	—	—
0.01	0.00 / 0.01	1	2,291	840	—	65.22 / 69.06	—	—
0.01	0.00 / 0.01	52	155	845	—	70.22 / 74.06	—	—
0.01	0.00 / 0.01	4	279	850	—	75.22 / 79.07	—	—
—	0.00 / 0.01	—	95	855	—	80.22 / 84.06	—	—
—	0.00 / 0.01	—	161	860	—	85.22 / 89.06	—	—
—	0.00 / 0.01	—	245	865	—	90.22 / 94.06	—	—
—	0.00 / 0.01	—	182	870	—	95.22 / 99.06	—	—
—	0.00 / 0.01	—	269	875	—	100.22 / 104.06	—	—
—	0.00 / 0.01	—	155	880	—	105.22 / 109.06	—	—
0.01	0.00 / 0.01	1	1,437	885	—	110.22 / 114.06	—	—
—	0.00 / 0.01	—	1,285	890	—	115.22 / 119.06	—	—
—	0.00 / 0.01	—	2,371	895	—	120.22 / 124.06	—	—
—	0.00 / 0.01	—	2,336	900	—	125.22 / 129.06	—	—
—	0.00 / 0.01	—	37	905	—	130.22 / 134.06	—	—
—	0.00 / 0.01	—	1,769	910	—	135.22 / 139.06	—	—
—	0.00 / 0.01	—	1,273	915	—	140.22 / 144.06	—	—
—	0.00 / 0.01	—	2,245	920	—	145.22 / 149.06	—	—
—	0.00 / 0.01	—	5,660	925	—	150.22 / 154.06	—	—
—	0.00 / 0.01	—	2,006	930	—	155.22 / 159.06	—	—
A dash means the contract did not trade — not a price of zero.

Sep 14, 20269 days

call OI 11,923 · put OI 9,146

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
73.96	71.67 / 75.95	16	10	700	0.08	0.08 / 0.09	144	276
—	66.67 / 70.50	—	—	705	0.13	0.09 / 0.10	14	72
—	61.70 / 65.77	—	—	710	0.13	0.10 / 0.11	18	65
—	56.67 / 60.82	—	1	715	0.12	0.11 / 0.12	7	208
—	51.75 / 56.00	—	4	720	0.14	0.13 / 0.14	56	218
49.49	46.72 / 51.05	1	5	725	0.17	0.15 / 0.16	87	1,763
—	41.76 / 46.08	—	1	730	0.19	0.18 / 0.19	407	403
—	36.82 / 41.18	—	—	735	0.25	0.23 / 0.24	417	471
33.87	32.07 / 36.31	2	3	740	0.32	0.30 / 0.31	811	719
28.75	27.31 / 29.50	10	14	745	0.43	0.42 / 0.43	493	641
24.57	22.81 / 25.79	215	226	750	0.61	0.61 / 0.62	881	1,406
20.23	18.45 / 20.65	216	500	755	0.92	0.92 / 0.94	939	695
15.07	14.84 / 15.22	847	612	760	1.43	1.43 / 1.45	1,778	1,325
11.00	10.68 / 11.05	534	1,035	765	2.25	2.25 / 2.28	1,236	540
7.23	7.03 / 7.32	1,259	895	770	3.59	3.59 / 3.62	1,356	169
4.29	4.26 / 4.29	2,953	482	775	5.71	5.66 / 5.70	1,548	118
2.18	2.19 / 2.21	1,640	384	780	8.30	8.34 / 8.98	84	14
0.98	0.96 / 0.98	1,608	534	785	12.45	12.17 / 12.87	5	—
0.39	0.37 / 0.39	874	341	790	—	15.22 / 18.91	—	2
0.15	0.14 / 0.15	5,821	3,297	795	21.16	20.19 / 24.07	2	—
0.06	0.06 / 0.07	7,281	148	800	—	24.73 / 29.18	—	41
0.05	0.03 / 0.04	460	22	805	—	29.73 / 34.18	—	—
0.04	0.02 / 0.03	16	132	810	—	34.73 / 39.14	—	—
0.02	0.02 / 0.03	26	5	815	—	39.79 / 44.19	—	—
—	0.01 / 0.02	—	12	820	—	44.72 / 49.18	—	—
—	0.01 / 0.02	—	5	825	—	49.79 / 54.18	—	—
—	0.01 / 0.02	—	1,006	830	—	54.70 / 59.18	—	—
—	0.01 / 0.02	—	1	835	—	60.26 / 64.09	—	—
0.01	0.01 / 0.02	76	2,228	840	—	65.22 / 69.06	—	—
0.01	0.00 / 0.01	100	20	845	—	70.22 / 74.06	—	—
A dash means the contract did not trade — not a price of zero.

Sep 15, 202610 days

call OI 3,398 · put OI 26,832

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	76.82 / 80.59	—	—	695	0.11	0.10 / 0.11	47	79
—	71.83 / 75.61	—	—	700	0.14	0.11 / 0.12	3	31
—	66.81 / 70.60	—	—	705	—	0.12 / 0.13	—	34
—	61.76 / 65.70	—	—	710	0.18	0.13 / 0.14	2	19
—	56.80 / 60.69	—	2	715	0.17	0.15 / 0.16	84	46
—	51.81 / 55.89	—	1	720	0.31	0.17 / 0.18	4	41
—	46.87 / 50.88	—	7	725	0.23	0.20 / 0.21	8	120
44.70	41.90 / 46.23	2	—	730	0.25	0.25 / 0.26	37	199
—	36.98 / 41.41	—	—	735	0.31	0.31 / 0.32	80	385
—	32.27 / 36.50	—	2	740	0.40	0.40 / 0.41	546	521
—	27.55 / 31.20	—	3	745	0.56	0.55 / 0.56	227	232
23.42	22.94 / 26.43	3	11	750	0.78	0.77 / 0.79	423	895
20.44	18.19 / 21.50	27	55	755	1.12	1.12 / 1.15	7,932	22,272
16.36	15.16 / 15.56	69	333	760	1.68	1.69 / 1.70	806	1,376
11.15	11.04 / 11.45	205	660	765	2.57	2.55 / 2.57	1,292	470
7.65	7.53 / 7.71	656	735	770	3.91	3.91 / 3.94	1,274	39
4.74	4.64 / 4.67	1,260	479	775	5.97	5.98 / 6.01	230	60
2.48	2.51 / 2.53	2,239	179	780	8.57	8.56 / 9.22	16	12
1.18	1.18 / 1.20	645	354	785	12.66	12.29 / 13.01	66	1
0.50	0.49 / 0.51	593	119	790	—	15.23 / 19.07	—	—
0.21	0.20 / 0.21	6,007	284	795	—	20.22 / 24.06	—	—
0.10	0.08 / 0.09	177	173	800	—	24.79 / 29.14	—	—
0.05	0.04 / 0.05	70	—	805	—	29.73 / 34.14	—	—
0.04	0.03 / 0.04	27	1	810	—	34.70 / 39.14	—	—
0.03	0.02 / 0.03	30	—	815	—	39.70 / 44.18	—	—
0.02	0.01 / 0.02	10	—	825	—	49.70 / 54.18	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SPY

SPY options score SPY gamma walls SPY max pain SPY IV rank SPY put/call ratio SPY options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.