Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
10/2/2023 4:00:00 PM EDT
427.34USD-0.033%(-0.14)81,808,569
427.18Bid   427.22Ask   0.04Spread IEX
Pre-market
10/2/2023 9:28:30 AM EDT
426.68USD-0.187%(-0.80)0
After-hours
10/2/2023 4:16:02 PM EDT
427.40USD+0.014%(+0.06)1,002
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Oct 3, 2023Oct 4, 2023Oct 5, 2023Oct 6, 2023Oct 9, 2023Oct 10, 2023Oct 11, 2023Oct 12, 2023Oct 13, 2023Oct 16, 2023Oct 20, 2023Oct 27, 2023Nov 3, 2023Nov 10, 2023Nov 17, 2023Dec 15, 2023Dec 29, 2023Jan 19, 2024Feb 16, 2024Mar 15, 2024Mar 28, 2024Jun 21, 2024Jun 28, 2024Sep 20, 2024Sep 30, 2024Dec 20, 2024Jan 17, 2025Mar 21, 2025Jun 20, 2025Dec 19, 2025Jan 16, 2026

ITM/OTM for Oct 3, 2023View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,79592,79120,217102,291

Interested in real-time or unusual option flow?
Create an account, then vote for "Real-time Option Flow" on our roadmap

SPY Oct 3, 2023 Exp. - Volume by Strike on Sep 29, 2023
Puts
Calls

SPY Oct 3, 2023 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 3, 2023 Exp. - Max Pain @ $429.00

Puts
Calls


SPY Oct 3, 2023 Exp. - Option Chain
In the Money (ITM)
Delayed 1 trading day
Calls
StrikePriceChangeVolOILastContract Name
505 C0.010.00%481,39509-27SPY231003C00505000
500 C0.010.00%6331,49109-27SPY231003C00500000
499 C0.010.00%3063209-27SPY231003C00499000
498 C0.010.00%4111909-27SPY231003C00498000
497 C0.010%45645609-22SPY231003C00497000
496 C0.010.00%1311,05109-26SPY231003C00496000
495 C0.010.00%1,7502,53209-22SPY231003C00495000
494 C00%0SPY231003C00494000
493 C00%0SPY231003C00493000
492 C00%0SPY231003C00492000
491 C0.010.00%8221,26409-27SPY231003C00491000
490 C0.010.00%1,3001,50009-27SPY231003C00490000
489 C0.010%77277209-27SPY231003C00489000
488 C0.010%1,4751,47509-27SPY231003C00488000
487 C0.010%1,1301,13009-27SPY231003C00487000
486 C00%0SPY231003C00486000
485 C00%0SPY231003C00485000
484 C00%0SPY231003C00484000
483 C00%0SPY231003C00483000
482 C00%0SPY231003C00482000
481 C0.010%85985909-21SPY231003C00481000
480 C0.010%41441409-21SPY231003C00480000
479 C0.010%22722709-21SPY231003C00479000
478 C0.010%16716709-21SPY231003C00478000
477 C0.010%50850809-21SPY231003C00477000
476 C0.01-50.00%1233809-25SPY231003C00476000
475 C0.010.00%784209-22SPY231003C00475000
474 C0.010.00%726009-22SPY231003C00474000
473 C0.010.00%71,16009-22SPY231003C00473000
472 C0.010.00%25326109-27SPY231003C00472000
471 C00%0SPY231003C00471000
470 C0.010.00%713909-22SPY231003C00470000
469 C0.010.00%4030609-27SPY231003C00469000
468 C0.010.00%26051309-22SPY231003C00468000
467 C0.010.00%151409-29SPY231003C00467000
466 C0.010.00%5131,27209-22SPY231003C00466000
465 C0.010.00%556109-25SPY231003C00465000
464 C0.010.00%25352209-27SPY231003C00464000
463 C0.010.00%22909-25SPY231003C00463000
462 C0.010.00%414109-26SPY231003C00462000
461 C0.010.00%18319409-26SPY231003C00461000
460 C0.010.00%4037809-27SPY231003C00460000
459 C0.010.00%10014109-25SPY231003C00459000
458 C0.01-66.67%30324309-25SPY231003C00458000
457 C0.010.00%8045109-27SPY231003C00457000
456 C0.010.00%15821309-26SPY231003C00456000
455 C0.010.00%31,15809-28SPY231003C00455000
454 C0.010.00%30339209-27SPY231003C00454000
453 C0.010.00%1921709-28SPY231003C00453000
452 C0.010.00%212,99509-29SPY231003C00452000
451 C0.01-50.00%2143509-29SPY231003C00451000
450 C0.010.00%743609-29SPY231003C00450000
449 C0.01-50.00%7247009-29SPY231003C00449000
448 C0.01-50.00%1121,77709-29SPY231003C00448000
447 C0.01-66.67%11144309-29SPY231003C00447000
446 C0.01-50.00%2447109-29SPY231003C00446000
445 C0.01-66.67%2211,42409-29SPY231003C00445000
444 C0.01-75.00%6251,78909-29SPY231003C00444000
443 C0.01-80.00%5581,36509-29SPY231003C00443000
442 C0.01-83.33%52680009-29SPY231003C00442000
441 C0.02-77.78%3,5003,85409-29SPY231003C00441000
440 C0.03-70.00%25,7043,98109-29SPY231003C00440000
439 C0.03-81.25%1,3881,39109-29SPY231003C00439000
438 C0.05-79.17%3,9564,43209-29SPY231003C00438000
437 C0.09-73.53%4,1652,29609-29SPY231003C00437000
436 C0.13-72.34%3,9562,70109-29SPY231003C00436000
435 C0.23-64.06%11,7225,34509-29SPY231003C00435000
434 C0.36-58.14%9,5353,75709-29SPY231003C00434000
433 C0.53-53.51%12,7143,89509-29SPY231003C00433000
432 C0.76-48.65%16,1794,49909-29SPY231003C00432000
431 C1.04-43.78%19,6024,06109-29SPY231003C00431000
430 C1.41-38.16%25,3886,43409-29SPY231003C00430000
429 C1.81-35.13%17,7483,18909-29SPY231003C00429000
428 C2.31-30.21%14,2184,31409-29SPY231003C00428000
427 C2.87-27.53%11,8642,06409-29SPY231003C00427000
426 C3.53-24.25%7,2601,58209-29SPY231003C00426000
425 C4.21-21.01%2,2792,07609-29SPY231003C00425000
424 C4.90-18.06%80373909-29SPY231003C00424000
423 C5.69-15.83%12740709-29SPY231003C00423000
422 C6.61-12.10%2622609-29SPY231003C00422000
421 C6.72-18.55%6015509-29SPY231003C00421000
420 C9.25-1.07%9816109-29SPY231003C00420000
419 C7.92-28.84%34209-29SPY231003C00419000
418 C10.96-2.32%86809-29SPY231003C00418000
417 C11.65+7.87%227009-29SPY231003C00417000
416 C15.30+31.78%6309-29SPY231003C00416000
415 C12.75-4.14%157409-29SPY231003C00415000
414 C00%0SPY231003C00414000
413 C16.32+6.95%1409-28SPY231003C00413000
412 C14.81+0.41%2109-29SPY231003C00412000
411 C18.890%101009-29SPY231003C00411000
410 C17.57+6.81%161009-29SPY231003C00410000
409 C00%0SPY231003C00409000
408 C00%0SPY231003C00408000
407 C00%0SPY231003C00407000
406 C00%0SPY231003C00406000
405 C21.760%1109-27SPY231003C00405000
404 C28.220%1109-22SPY231003C00404000
403 C00%0SPY231003C00403000
402 C00%0SPY231003C00402000
401 C00%0SPY231003C00401000
400 C28.40-0.14%433009-29SPY231003C00400000
399 C00%0SPY231003C00399000
398 C00%0SPY231003C00398000
397 C00%0SPY231003C00397000
396 C00%0SPY231003C00396000
395 C00%0SPY231003C00395000
394 C00%0SPY231003C00394000
393 C00%0SPY231003C00393000
392 C00%0SPY231003C00392000
391 C00%0SPY231003C00391000
390 C00%0SPY231003C00390000
389 C40.350%2009-28SPY231003C00389000
388 C00%0SPY231003C00388000
387 C00%0SPY231003C00387000
386 C00%0SPY231003C00386000
385 C00%0SPY231003C00385000
384 C00%0SPY231003C00384000
383 C46.190%2109-28SPY231003C00383000
382 C00%0SPY231003C00382000
381 C00%0SPY231003C00381000
380 C49.380%707009-28SPY231003C00380000
379 C00%0SPY231003C00379000
378 C00%0SPY231003C00378000
377 C00%0SPY231003C00377000
376 C00%0SPY231003C00376000
375 C00%0SPY231003C00375000
374 C00%0SPY231003C00374000
373 C00%0SPY231003C00373000
372 C00%0SPY231003C00372000
371 C00%0SPY231003C00371000
370 C00%0SPY231003C00370000
369 C00%0SPY231003C00369000
368 C00%0SPY231003C00368000
367 C00%0SPY231003C00367000
366 C00%0SPY231003C00366000
365 C00%0SPY231003C00365000
364 C00%0SPY231003C00364000
363 C00%0SPY231003C00363000
362 C00%0SPY231003C00362000
360 C00%0SPY231003C00360000
350 C00%0SPY231003C00350000
Puts
StrikePriceChangeVolOILastContract Name
505 P00%0SPY231003P00505000
500 P00%0SPY231003P00500000
499 P00%0SPY231003P00499000
498 P00%0SPY231003P00498000
497 P00%0SPY231003P00497000
496 P00%0SPY231003P00496000
495 P00%0SPY231003P00495000
494 P00%0SPY231003P00494000
493 P00%0SPY231003P00493000
492 P00%0SPY231003P00492000
491 P00%0SPY231003P00491000
490 P00%0SPY231003P00490000
489 P00%0SPY231003P00489000
488 P00%0SPY231003P00488000
487 P00%0SPY231003P00487000
486 P00%0SPY231003P00486000
485 P00%0SPY231003P00485000
484 P00%0SPY231003P00484000
483 P00%0SPY231003P00483000
482 P00%0SPY231003P00482000
481 P00%0SPY231003P00481000
480 P00%0SPY231003P00480000
479 P00%0SPY231003P00479000
478 P00%0SPY231003P00478000
477 P00%0SPY231003P00477000
476 P00%0SPY231003P00476000
475 P00%0SPY231003P00475000
474 P35.240%1009-20SPY231003P00474000
473 P00%0SPY231003P00473000
472 P00%0SPY231003P00472000
471 P00%0SPY231003P00471000
470 P00%0SPY231003P00470000
469 P00%0SPY231003P00469000
468 P00%0SPY231003P00468000
467 P00%0SPY231003P00467000
466 P00%0SPY231003P00466000
465 P00%0SPY231003P00465000
464 P00%0SPY231003P00464000
463 P00%0SPY231003P00463000
462 P00%0SPY231003P00462000
461 P00%0SPY231003P00461000
460 P00%0SPY231003P00460000
459 P00%0SPY231003P00459000
458 P00%0SPY231003P00458000
457 P00%0SPY231003P00457000
456 P28.770%1009-26SPY231003P00456000
455 P28.66+42.59%1209-27SPY231003P00455000
454 P27.63+100.07%1109-27SPY231003P00454000
453 P22.34-15.92%1209-29SPY231003P00453000
452 P25.59+29.83%3009-27SPY231003P00452000
451 P23.51-1.55%54020009-29SPY231003P00451000
450 P22.93+9.19%1661409-29SPY231003P00450000
449 P6.310%1109-20SPY231003P00449000
448 P13.35+98.96%2309-21SPY231003P00448000
447 P6.30+8.62%1337209-20SPY231003P00447000
446 P19.37+2.65%1109-29SPY231003P00446000
445 P16.85-10.42%1305009-29SPY231003P00445000
444 P16.00-14.21%2109-28SPY231003P00444000
443 P12.00-11.89%4409-29SPY231003P00443000
442 P15.44+11.48%2209-29SPY231003P00442000
441 P14.02+17.42%5109-29SPY231003P00441000
440 P12.88+20.60%17668609-29SPY231003P00440000
439 P12.39+15.79%131109-29SPY231003P00439000
438 P10.09-4.81%223209-29SPY231003P00438000
437 P9.70+6.36%13156209-29SPY231003P00437000
436 P8.20+3.27%8436409-29SPY231003P00436000
435 P7.50+10.29%16080909-29SPY231003P00435000
434 P6.60+2.17%57761309-29SPY231003P00434000
433 P6.02+6.93%1,1271,38909-29SPY231003P00433000
432 P4.99+0.20%5,5271,43109-29SPY231003P00432000
431 P4.24+1.19%12,7152,17609-29SPY231003P00431000
430 P3.60-0.28%16,5403,55109-29SPY231003P00430000
429 P3.00-5.66%21,0825,44409-29SPY231003P00429000
428 P2.48-6.42%17,8802,79509-29SPY231003P00428000
427 P2.04-13.56%20,9184,62109-29SPY231003P00427000
426 P1.66-18.23%22,4457,17709-29SPY231003P00426000
425 P1.36-17.07%19,7694,79809-29SPY231003P00425000
424 P1.10-19.71%7,4034,11709-29SPY231003P00424000
423 P0.88-25.42%10,0464,34309-29SPY231003P00423000
422 P0.71-30.39%5,2901,98309-29SPY231003P00422000
421 P0.59-31.40%6,0901,66709-29SPY231003P00421000
420 P0.43-38.57%13,6623,55209-29SPY231003P00420000
419 P0.36-40.98%2,7871,44009-29SPY231003P00419000
418 P0.27-44.90%5,0034,11309-29SPY231003P00418000
417 P0.21-51.16%3,6922,41309-29SPY231003P00417000
416 P0.18-50.00%1,0431,09909-29SPY231003P00416000
415 P0.14-54.84%2,7651,10009-29SPY231003P00415000
414 P0.14-50.00%1,0521,43109-29SPY231003P00414000
413 P0.12-47.83%5311,20709-29SPY231003P00413000
412 P0.09-57.14%1,4061,46509-29SPY231003P00412000
411 P0.10-50.00%1,9572,36809-29SPY231003P00411000
410 P0.08-50.00%11,3976,06409-29SPY231003P00410000
409 P0.08-46.67%1,0281,42309-29SPY231003P00409000
408 P0.08-38.46%1,5271,75309-29SPY231003P00408000
407 P0.08-42.86%6161,10709-29SPY231003P00407000
406 P0.06-50.00%1,8982,05009-29SPY231003P00406000
405 P0.08-27.27%35836709-29SPY231003P00405000
404 P0.08-27.27%25550709-29SPY231003P00404000
403 P0.06-40.00%41868709-29SPY231003P00403000
402 P0.05-50.00%23497509-29SPY231003P00402000
401 P0.06-33.33%15138409-29SPY231003P00401000
400 P0.05-44.44%10,69210,87709-29SPY231003P00400000
399 P0.06-25.00%9,6779,86309-29SPY231003P00399000
398 P0.05-37.50%99374509-29SPY231003P00398000
397 P0.06-14.29%80190409-29SPY231003P00397000
396 P0.05-28.57%720309-29SPY231003P00396000
395 P0.05-28.57%871609-29SPY231003P00395000
394 P0.04-50.00%1013109-29SPY231003P00394000
393 P0.04-63.64%27342509-29SPY231003P00393000
392 P0.04-33.33%3548109-29SPY231003P00392000
391 P0.04-33.33%87598609-29SPY231003P00391000
390 P0.04-33.33%1,3081,38909-29SPY231003P00390000
389 P0.040%30030009-29SPY231003P00389000
388 P0.04-42.86%22323009-29SPY231003P00388000
387 P0.04-20.00%22809-29SPY231003P00387000
386 P0.03-40.00%16118009-29SPY231003P00386000
385 P0.03-40.00%20341209-29SPY231003P00385000
384 P0.05-58.33%8909-28SPY231003P00384000
383 P0.05-28.57%155209-28SPY231003P00383000
382 P0.06-45.45%101009-28SPY231003P00382000
381 P0.04-71.43%211109-29SPY231003P00381000
380 P0.03-50.00%312809-29SPY231003P00380000
379 P0.03-50.00%69769709-29SPY231003P00379000
378 P0.03-40.00%57958509-29SPY231003P00378000
377 P0.03-57.14%2,0522,04509-29SPY231003P00377000
376 P0.03-25.00%1,1721,57109-29SPY231003P00376000
375 P0.020%3209-29SPY231003P00375000
374 P0.030%70570509-29SPY231003P00374000
373 P0.03-57.14%71471509-29SPY231003P00373000
372 P0.03-50.00%83484609-29SPY231003P00372000
371 P0.03-25.00%15117309-29SPY231003P00371000
370 P0.02-50.00%322109-29SPY231003P00370000
369 P0.02-66.67%1209-29SPY231003P00369000
368 P0.02-66.67%310109-29SPY231003P00368000
367 P00%0SPY231003P00367000
366 P0.02-50.00%72709-29SPY231003P00366000
365 P0.02-60.00%464709-29SPY231003P00365000
364 P0.020%64964909-29SPY231003P00364000
363 P00%0SPY231003P00363000
362 P00%0SPY231003P00362000
360 P0.02-33.33%7829909-29SPY231003P00360000
350 P0.01-50.00%1461,21509-29SPY231003P00350000


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC