Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open
Jan 2, 2026 3:53:19 PM EST
682.88USD+0.141%(+0.96)76,815,305
682.76Bid   682.83Ask   0.07Spread
Pre-market
Jan 2, 2026 9:28:30 AM EST
685.72USD+0.557%(+3.80)658,805
After-hours
Dec 31, 2025 4:58:30 PM EST
682.07USD+0.020%(+0.14)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 2, 2026Jan 5, 2026Jan 6, 2026Jan 7, 2026Jan 8, 2026Jan 9, 2026Jan 12, 2026Jan 13, 2026Jan 14, 2026Jan 15, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 30, 2026May 29, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
83,139362,777135,565307,945


SPY Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 2, 2026 Exp. - Max Pain @ $684.00

Puts
Calls


SPY Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.010.00%767512-31SPY260102C00800000
795 C0.010.00%1077412-22SPY260102C00795000
790 C0.010.00%161,00012-23SPY260102C00790000
785 C0.010.00%2,9843,11512-26SPY260102C00785000
780 C0.01-50.00%10660112-26SPY260102C00780000
775 C0.02-33.33%3034112-17SPY260102C00775000
770 C0.01-50.00%15141612-17SPY260102C00770000
765 C0.010.00%27214612-24SPY260102C00765000
760 C0.010.00%5221,24512-30SPY260102C00760000
755 C0.010.00%1039912-31SPY260102C00755000
750 C0.02+100.00%40478212-29SPY260102C00750000
745 C0.01-50.00%9172912-29SPY260102C00745000
740 C0.01-50.00%130,57012-29SPY260102C00740000
735 C0.010.00%128,01712-31SPY260102C00735000
730 C0.010.00%111,52712-30SPY260102C00730000
725 C0.010.00%21,19812-31SPY260102C00725000
720 C0.010.00%12,01112-31SPY260102C00720000
719 C00%0SPY260102C00719000
718 C0.020%28728712-26SPY260102C00718000
717 C0.01-50.00%12823812-30SPY260102C00717000
716 C0.010.00%132212-31SPY260102C00716000
715 C0.010.00%33,22712-31SPY260102C00715000
714 C0.010.00%23865912-30SPY260102C00714000
713 C0.01-50.00%1,1591,54912-30SPY260102C00713000
712 C0.01-66.67%190212-31SPY260102C00712000
711 C0.01-66.67%7121,31412-30SPY260102C00711000
710 C0.010.00%104,18412-31SPY260102C00710000
709 C0.010.00%12,43912-31SPY260102C00709000
708 C0.010.00%2183712-31SPY260102C00708000
707 C0.01-50.00%212,74712-31SPY260102C00707000
706 C0.010.00%212,25112-31SPY260102C00706000
705 C0.01-50.00%483,19412-31SPY260102C00705000
704 C0.010.00%241,57512-31SPY260102C00704000
703 C0.010.00%293,73412-31SPY260102C00703000
702 C0.01-50.00%4483,66412-31SPY260102C00702000
701 C0.010.00%1,0762,29112-31SPY260102C00701000
700 C0.010.00%10,70331,69812-31SPY260102C00700000
699 C0.01-50.00%1,1254,46612-31SPY260102C00699000
698 C0.01-50.00%3,88427,22612-31SPY260102C00698000
697 C0.02-60.00%2,0443,79512-31SPY260102C00697000
696 C0.01-87.50%4,1695,56012-31SPY260102C00696000
695 C0.01-92.31%9,92715,72612-31SPY260102C00695000
694 C0.02-90.00%9,0099,60312-31SPY260102C00694000
693 C0.02-93.55%8,7348,75112-31SPY260102C00693000
692 C0.02-95.74%19,6137,08612-31SPY260102C00692000
691 C0.03-95.71%21,69610,79312-31SPY260102C00691000
690 C0.05-95.00%61,42942,27712-31SPY260102C00690000
689 C0.08-94.33%40,0646,48712-31SPY260102C00689000
688 C0.16-91.44%52,21310,44712-31SPY260102C00688000
687 C0.29-88.02%92,95444,06312-31SPY260102C00687000
686 C0.47-84.59%98,1012,89312-31SPY260102C00686000
685 C0.74-80.21%111,0057,58112-31SPY260102C00685000
684 C1.13-74.20%61,7092,63012-31SPY260102C00684000
683 C1.61-69.04%40,6952,73512-31SPY260102C00683000
682 C2.20-63.99%11,9491,50812-31SPY260102C00682000
681 C2.84-58.84%5,6131,57412-31SPY260102C00681000
680 C3.60-56.26%3,7048,10112-31SPY260102C00680000
679 C4.11-53.56%7591,78312-31SPY260102C00679000
678 C5.18-45.76%4,33241,82712-31SPY260102C00678000
677 C5.83-46.81%2472,26412-31SPY260102C00677000
676 C6.68-41.71%20660812-31SPY260102C00676000
675 C7.87-37.54%2312,63812-31SPY260102C00675000
674 C8.80-38.72%4367212-31SPY260102C00674000
673 C10.86-25.10%4785612-31SPY260102C00673000
672 C11.10-32.36%141,13312-31SPY260102C00672000
671 C12.72-22.67%2258112-31SPY260102C00671000
670 C12.77-26.99%2812,02212-31SPY260102C00670000
669 C14.60-22.34%837812-31SPY260102C00669000
668 C14.59-24.99%1656512-31SPY260102C00668000
667 C15.89-25.47%130612-31SPY260102C00667000
666 C19.70-8.29%514112-31SPY260102C00666000
665 C17.98-20.05%2223212-31SPY260102C00665000
664 C19.68-27.65%3753012-31SPY260102C00664000
663 C19.56-20.94%224012-31SPY260102C00663000
662 C21.78-16.74%232412-31SPY260102C00662000
661 C23.73-9.50%128712-31SPY260102C00661000
660 C22.68-20.00%1567312-31SPY260102C00660000
659 C31.49+14.26%535112-26SPY260102C00659000
658 C29.77-9.07%1044512-29SPY260102C00658000
657 C27.45-11.37%71,17112-31SPY260102C00657000
656 C29.72-7.27%296212-31SPY260102C00656000
655 C28.56-13.72%464,46512-31SPY260102C00655000
654 C34.90-1.97%990812-29SPY260102C00654000
653 C35.05-0.09%171,00412-30SPY260102C00653000
652 C35.91-0.19%1718712-30SPY260102C00652000
651 C35.09-5.85%422812-31SPY260102C00651000
650 C32.60-12.83%5,02748912-31SPY260102C00650000
649 C40.49+8.87%220312-24SPY260102C00649000
648 C40.08+5.31%120612-30SPY260102C00648000
645 C41.48-3.69%333412-31SPY260102C00645000
640 C46.42-2.91%136412-31SPY260102C00640000
635 C53.08-5.67%547512-30SPY260102C00635000
630 C55.16-5.22%4753712-31SPY260102C00630000
625 C63.46-3.48%17012-29SPY260102C00625000
620 C62.47-7.90%711312-31SPY260102C00620000
615 C72.57-1.36%1212-29SPY260102C00615000
610 C78.70+15.40%11612-23SPY260102C00610000
605 C80.66-1.43%2812-31SPY260102C00605000
600 C85.10-2.63%41012-31SPY260102C00600000
595 C90.08-3.69%1412-31SPY260102C00595000
590 C97.23+1.47%3212-30SPY260102C00590000
585 C97.60-1.80%1112-31SPY260102C00585000
580 C107.87+1.63%74512-30SPY260102C00580000
575 C113.23+7.94%202012-30SPY260102C00575000
570 C113.89-3.71%26712-31SPY260102C00570000
565 C118.82-3.23%26012-31SPY260102C00565000
560 C131.35+0.50%509712-26SPY260102C00560000
555 C122.74+4.76%2112-18SPY260102C00555000
550 C134.62+5.43%41212-22SPY260102C00550000
545 C140.02+1.21%131012-04SPY260102C00545000
540 C147.59+4.20%2112-30SPY260102C00540000
535 C152.52+10.83%2112-30SPY260102C00535000
530 C151.42-3.14%1312-15SPY260102C00530000
525 C160.12-1.57%921112-31SPY260102C00525000
520 C167.67+3.69%21121312-29SPY260102C00520000
515 C170.110%9012-31SPY260102C00515000
510 C00%0SPY260102C00510000
505 C00%0SPY260102C00505000
500 C185.90+4.08%15112-31SPY260102C00500000
495 C00%0SPY260102C00495000
490 C00%0SPY260102C00490000
485 C178.270%2011-19SPY260102C00485000
480 C208.090%4112-30SPY260102C00480000
475 C00%0SPY260102C00475000
470 C214.890%2012-09SPY260102C00470000
465 C215.830%2012-15SPY260102C00465000
460 C00%0SPY260102C00460000
455 C236.270%1112-26SPY260102C00455000
450 C231.760%1112-19SPY260102C00450000
445 C00%0SPY260102C00445000
440 C00%0SPY260102C00440000
435 C243.030%2212-19SPY260102C00435000
430 C252.44+0.88%170012-31SPY260102C00430000
425 C00%0SPY260102C00425000
420 C00%0SPY260102C00420000
415 C00%0SPY260102C00415000
410 C00%0SPY260102C00410000
405 C279.580%2012-09SPY260102C00405000
400 C288.05+1.96%7412-30SPY260102C00400000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0SPY260102P00800000
795 P00%0SPY260102P00795000
790 P00%0SPY260102P00790000
785 P101.530%2012-11SPY260102P00785000
780 P00%0SPY260102P00780000
775 P00%0SPY260102P00775000
770 P00%0SPY260102P00770000
765 P00%0SPY260102P00765000
760 P81.470%2112-18SPY260102P00760000
755 P00%0SPY260102P00755000
750 P71.19+2.73%20212-19SPY260102P00750000
745 P00%0SPY260102P00745000
740 P00%0SPY260102P00740000
735 P51.010%2012-03SPY260102P00735000
730 P38.19-9.07%20212-24SPY260102P00730000
725 P41.68-3.00%1112-22SPY260102P00725000
720 P36.96+0.65%4112-31SPY260102P00720000
719 P00%0SPY260102P00719000
718 P00%0SPY260102P00718000
717 P00%0SPY260102P00717000
716 P00%0SPY260102P00716000
715 P31.75+22.40%30312-31SPY260102P00715000
714 P00%0SPY260102P00714000
713 P00%0SPY260102P00713000
712 P00%0SPY260102P00712000
711 P23.00+9.52%101012-29SPY260102P00711000
710 P23.70+9.62%54412-30SPY260102P00710000
709 P22.00+4.76%151512-30SPY260102P00709000
708 P24.46-5.38%1112-22SPY260102P00708000
707 P22.65+13.25%1112-31SPY260102P00707000
706 P19.840%3012-23SPY260102P00706000
705 P20.00+6.95%8812-31SPY260102P00705000
704 P18.22+2.94%3212-31SPY260102P00704000
703 P12.60-39.19%10212-26SPY260102P00703000
702 P13.69+26.18%10212-29SPY260102P00702000
701 P13.48-2.67%2212-30SPY260102P00701000
700 P17.60+32.83%4022712-31SPY260102P00700000
699 P15.23+19.92%9112-31SPY260102P00699000
698 P15.90+43.24%1381512-31SPY260102P00698000
697 P13.72+52.95%74512-31SPY260102P00697000
696 P12.74+49.88%37612-31SPY260102P00696000
695 P12.28+47.60%2,35313912-31SPY260102P00695000
694 P10.64+59.52%1351812-31SPY260102P00694000
693 P10.29+68.69%4216612-31SPY260102P00693000
692 P9.70+88.35%8861,52612-31SPY260102P00692000
691 P8.99+108.10%6742,77812-31SPY260102P00691000
690 P7.63+111.94%2,7426,70312-31SPY260102P00690000
689 P6.67+126.10%4,99814,26012-31SPY260102P00689000
688 P5.40+126.89%13,02010,38112-31SPY260102P00688000
687 P4.53+135.94%33,78518,56712-31SPY260102P00687000
686 P3.68+138.96%38,0205,10312-31SPY260102P00686000
685 P2.97+141.46%91,9719,45212-31SPY260102P00685000
684 P2.31+135.71%116,57960,69312-31SPY260102P00684000
683 P1.84+132.91%55,9335,66812-31SPY260102P00683000
682 P1.40+125.81%36,8145,18412-31SPY260102P00682000
681 P1.06+107.84%28,9507,42912-31SPY260102P00681000
680 P0.78+90.24%38,36213,55212-31SPY260102P00680000
679 P0.57+67.65%17,7994,08212-31SPY260102P00679000
678 P0.43+53.57%29,6518,54812-31SPY260102P00678000
677 P0.31+34.78%14,4593,10012-31SPY260102P00677000
676 P0.22+22.22%8,7166,40012-31SPY260102P00676000
675 P0.18+20.00%19,7307,70912-31SPY260102P00675000
674 P0.12-7.69%5,1252,03412-31SPY260102P00674000
673 P0.09-25.00%4,4392,30912-31SPY260102P00673000
672 P0.08-27.27%19,88360,06912-31SPY260102P00672000
671 P0.07-30.00%4,4817,00612-31SPY260102P00671000
670 P0.05-37.50%7,0359,58712-31SPY260102P00670000
669 P0.05-44.44%2,3281,72312-31SPY260102P00669000
668 P0.04-50.00%3,7925,52612-31SPY260102P00668000
667 P0.03-57.14%54815,67812-31SPY260102P00667000
666 P0.03-57.14%2,0891,59512-31SPY260102P00666000
665 P0.04-42.86%1,3694,66012-31SPY260102P00665000
664 P0.03-40.00%1,0864,21812-31SPY260102P00664000
663 P0.03-50.00%37161512-31SPY260102P00663000
662 P0.03-40.00%4361,56312-31SPY260102P00662000
661 P0.02-60.00%2561,46012-31SPY260102P00661000
660 P0.02-50.00%8608,37812-31SPY260102P00660000
659 P0.03-40.00%2952,10212-31SPY260102P00659000
658 P0.02-60.00%28154112-31SPY260102P00658000
657 P0.03-40.00%731,54412-31SPY260102P00657000
656 P0.02-60.00%391,68312-31SPY260102P00656000
655 P0.02-60.00%9526,30712-31SPY260102P00655000
654 P0.02-60.00%54073912-31SPY260102P00654000
653 P0.02-60.00%2,7921,06612-31SPY260102P00653000
652 P0.02-33.33%1,52876312-31SPY260102P00652000
651 P0.02-50.00%5,0425,62712-31SPY260102P00651000
650 P0.03-40.00%5,13011,00212-31SPY260102P00650000
649 P0.02-33.33%18248012-31SPY260102P00649000
648 P0.02-50.00%2141,35112-31SPY260102P00648000
645 P0.02-50.00%42010,59612-31SPY260102P00645000
640 P0.01-75.00%1372,91612-31SPY260102P00640000
635 P0.01-66.67%183,45512-31SPY260102P00635000
630 P0.02-33.33%1408,05612-31SPY260102P00630000
625 P0.01-50.00%8103,55512-31SPY260102P00625000
620 P0.020.00%9,0753,43512-31SPY260102P00620000
615 P0.010.00%3,0611,05912-31SPY260102P00615000
610 P0.01-50.00%1725,03612-31SPY260102P00610000
605 P0.010.00%224,80612-31SPY260102P00605000
600 P0.020.00%964,55112-31SPY260102P00600000
595 P0.010.00%214,25712-31SPY260102P00595000
590 P0.010.00%8152,73212-31SPY260102P00590000
585 P0.010.00%353212-30SPY260102P00585000
580 P0.010.00%1072512-31SPY260102P00580000
575 P0.010.00%2047212-31SPY260102P00575000
570 P0.01-50.00%1005,57312-30SPY260102P00570000
565 P0.010.00%1,0214,75812-29SPY260102P00565000
560 P0.010.00%633,70712-31SPY260102P00560000
555 P0.010.00%123,82512-29SPY260102P00555000
550 P0.010.00%2054212-29SPY260102P00550000
545 P0.010.00%1143912-30SPY260102P00545000
540 P0.010.00%22,41812-31SPY260102P00540000
535 P0.01-50.00%1627012-26SPY260102P00535000
530 P0.010.00%862912-31SPY260102P00530000
525 P0.01-50.00%2278112-26SPY260102P00525000
520 P0.010.00%4001,00812-29SPY260102P00520000
515 P0.010.00%861912-26SPY260102P00515000
510 P0.010.00%1220012-31SPY260102P00510000
505 P0.010.00%955912-24SPY260102P00505000
500 P0.010.00%1057212-30SPY260102P00500000
495 P0.010.00%525012-31SPY260102P00495000
490 P0.010.00%2027212-31SPY260102P00490000
485 P0.010.00%11,60012-30SPY260102P00485000
480 P0.010.00%61,65812-31SPY260102P00480000
475 P0.01-75.00%41810012-22SPY260102P00475000
470 P0.01-50.00%17751612-22SPY260102P00470000
465 P0.01-66.67%127712-22SPY260102P00465000
460 P0.020.00%1055012-19SPY260102P00460000
455 P0.010.00%1655912-22SPY260102P00455000
450 P0.01-50.00%217312-19SPY260102P00450000
445 P0.010.00%135712-22SPY260102P00445000
440 P0.010.00%15063912-22SPY260102P00440000
435 P0.01-50.00%112812-22SPY260102P00435000
430 P0.010.00%158612-31SPY260102P00430000
425 P0.010.00%14912-29SPY260102P00425000
420 P0.01-50.00%4019512-22SPY260102P00420000
415 P0.020.00%10026212-17SPY260102P00415000
410 P0.01-50.00%41756412-18SPY260102P00410000
405 P0.010.00%144712-26SPY260102P00405000
400 P0.010.00%61,55012-31SPY260102P00400000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC