Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open
Jan 2, 2026 3:50:17 PM EST
682.64USD+0.106%(+0.72)75,026,466
682.62Bid   682.73Ask   0.11Spread
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 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55268,47122,83352,270


SPY Jan 5, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 5, 2026 Exp. - Max Pain @ $688.00

Puts
Calls


SPY Jan 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260105C00950000
945 C00%0SPY260105C00945000
940 C00%0SPY260105C00940000
935 C00%0SPY260105C00935000
930 C00%0SPY260105C00930000
925 C00%0SPY260105C00925000
920 C00%0SPY260105C00920000
915 C00%0SPY260105C00915000
910 C00%0SPY260105C00910000
905 C00%0SPY260105C00905000
900 C00%0SPY260105C00900000
895 C00%0SPY260105C00895000
890 C00%0SPY260105C00890000
885 C00%0SPY260105C00885000
880 C00%0SPY260105C00880000
875 C00%0SPY260105C00875000
870 C00%0SPY260105C00870000
865 C00%0SPY260105C00865000
860 C00%0SPY260105C00860000
855 C00%0SPY260105C00855000
850 C00%0SPY260105C00850000
845 C00%0SPY260105C00845000
840 C00%0SPY260105C00840000
835 C00%0SPY260105C00835000
830 C00%0SPY260105C00830000
825 C00%0SPY260105C00825000
820 C00%0SPY260105C00820000
815 C00%0SPY260105C00815000
810 C00%0SPY260105C00810000
805 C00%0SPY260105C00805000
800 C00%0SPY260105C00800000
795 C0.010.00%217912-26SPY260105C00795000
790 C0.02+100.00%11912-29SPY260105C00790000
785 C0.010%494912-23SPY260105C00785000
780 C00%0SPY260105C00780000
775 C0.010.00%252612-26SPY260105C00775000
770 C00%0SPY260105C00770000
765 C00%0SPY260105C00765000
760 C0.010%60260212-29SPY260105C00760000
755 C0.01-50.00%337012-29SPY260105C00755000
750 C0.020.00%40148212-26SPY260105C00750000
745 C0.01-50.00%17212-31SPY260105C00745000
740 C0.020%999912-26SPY260105C00740000
735 C0.010%646412-29SPY260105C00735000
730 C0.010.00%11612-30SPY260105C00730000
725 C0.01-50.00%51280012-30SPY260105C00725000
720 C0.010.00%330612-31SPY260105C00720000
719 C0.030%10010012-26SPY260105C00719000
718 C0.02-33.33%26012-30SPY260105C00718000
717 C00%0SPY260105C00717000
716 C0.010.00%4312-31SPY260105C00716000
715 C0.010.00%25412-31SPY260105C00715000
714 C0.040%1112-26SPY260105C00714000
713 C0.02-60.00%2212-29SPY260105C00713000
712 C0.01-75.00%192612-31SPY260105C00712000
711 C0.01-66.67%3941012-31SPY260105C00711000
710 C0.010.00%1,5201,72812-31SPY260105C00710000
709 C0.010.00%1,12519412-31SPY260105C00709000
708 C0.01-50.00%25848712-31SPY260105C00708000
707 C0.01-50.00%1076212-30SPY260105C00707000
706 C0.010.00%292,77812-31SPY260105C00706000
705 C0.01-50.00%413,33912-31SPY260105C00705000
704 C0.01-50.00%1091,15312-31SPY260105C00704000
703 C0.01-50.00%1681,41412-31SPY260105C00703000
702 C0.01-66.67%4474612-31SPY260105C00702000
701 C0.01-66.67%3663,50412-31SPY260105C00701000
700 C0.02-33.33%5,98211,43512-31SPY260105C00700000
699 C0.01-83.33%4181,12312-31SPY260105C00699000
698 C0.02-77.78%1,7382,69412-31SPY260105C00698000
697 C0.02-84.62%1,0042,28312-31SPY260105C00697000
696 C0.02-90.00%3,8263,65712-31SPY260105C00696000
695 C0.02-93.33%4,3593,22112-31SPY260105C00695000
694 C0.04-90.70%1,8191,87212-31SPY260105C00694000
693 C0.05-91.94%5,0251,90812-31SPY260105C00693000
692 C0.10-88.24%7,4002,33612-31SPY260105C00692000
691 C0.14-88.14%4,3823,23612-31SPY260105C00691000
690 C0.24-84.52%18,3475,18212-31SPY260105C00690000
689 C0.36-82.09%7,9642,99212-31SPY260105C00689000
688 C0.54-78.49%10,8052,11912-31SPY260105C00688000
687 C0.78-74.26%12,1732,33712-31SPY260105C00687000
686 C1.09-70.38%17,94564312-31SPY260105C00686000
685 C1.46-66.28%20,2861,52612-31SPY260105C00685000
684 C1.89-62.50%7,41249512-31SPY260105C00684000
683 C2.41-58.87%2,9126712-31SPY260105C00683000
682 C2.98-54.08%1,31817712-31SPY260105C00682000
681 C3.55-51.37%4124112-31SPY260105C00681000
680 C4.31-48.01%8709412-31SPY260105C00680000
679 C4.97-49.29%4371712-31SPY260105C00679000
678 C5.76-46.07%2222912-31SPY260105C00678000
677 C6.57-45.66%451812-31SPY260105C00677000
676 C7.20-43.53%131412-31SPY260105C00676000
675 C8.75-32.17%721612-31SPY260105C00675000
674 C9.75-34.91%4612-31SPY260105C00674000
673 C10.81-30.03%15212-31SPY260105C00673000
672 C14.26-13.31%1412-31SPY260105C00672000
671 C12.00-27.80%57512-31SPY260105C00671000
670 C12.73-30.55%742012-31SPY260105C00670000
669 C00%0SPY260105C00669000
668 C21.710%2112-23SPY260105C00668000
667 C21.23-6.15%1112-30SPY260105C00667000
666 C22.850%1112-29SPY260105C00666000
665 C18.28-21.44%6912-31SPY260105C00665000
664 C00%0SPY260105C00664000
663 C24.500%2012-30SPY260105C00663000
662 C00%0SPY260105C00662000
661 C28.01-6.82%1112-29SPY260105C00661000
660 C25.90-7.73%4612-31SPY260105C00660000
659 C00%0SPY260105C00659000
658 C30.69+2.78%101012-30SPY260105C00658000
657 C00%0SPY260105C00657000
656 C00%0SPY260105C00656000
655 C30.84-5.51%2312-31SPY260105C00655000
654 C00%0SPY260105C00654000
653 C37.420%4012-24SPY260105C00653000
652 C37.860%6012-24SPY260105C00652000
651 C36.890%2012-30SPY260105C00651000
650 C35.80-5.14%1112-31SPY260105C00650000
645 C44.800%2012-24SPY260105C00645000
640 C43.00-9.30%642612-31SPY260105C00640000
635 C00%0SPY260105C00635000
630 C61.390%20012-24SPY260105C00630000
625 C00%0SPY260105C00625000
620 C00%0SPY260105C00620000
615 C76.620%494912-26SPY260105C00615000
610 C77.410%6112-23SPY260105C00610000
605 C00%0SPY260105C00605000
600 C00%0SPY260105C00600000
595 C90.330%1012-31SPY260105C00595000
590 C00%0SPY260105C00590000
585 C00%0SPY260105C00585000
580 C00%0SPY260105C00580000
575 C00%0SPY260105C00575000
570 C00%0SPY260105C00570000
565 C00%0SPY260105C00565000
560 C00%0SPY260105C00560000
555 C00%0SPY260105C00555000
550 C141.230%1012-24SPY260105C00550000
545 C00%0SPY260105C00545000
540 C145.000%1012-31SPY260105C00540000
535 C00%0SPY260105C00535000
530 C00%0SPY260105C00530000
525 C00%0SPY260105C00525000
520 C00%0SPY260105C00520000
515 C00%0SPY260105C00515000
510 C00%0SPY260105C00510000
505 C00%0SPY260105C00505000
500 C00%0SPY260105C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260105P00950000
945 P00%0SPY260105P00945000
940 P00%0SPY260105P00940000
935 P00%0SPY260105P00935000
930 P00%0SPY260105P00930000
925 P00%0SPY260105P00925000
920 P00%0SPY260105P00920000
915 P00%0SPY260105P00915000
910 P00%0SPY260105P00910000
905 P00%0SPY260105P00905000
900 P00%0SPY260105P00900000
895 P00%0SPY260105P00895000
890 P00%0SPY260105P00890000
885 P00%0SPY260105P00885000
880 P00%0SPY260105P00880000
875 P00%0SPY260105P00875000
870 P00%0SPY260105P00870000
865 P00%0SPY260105P00865000
860 P00%0SPY260105P00860000
855 P00%0SPY260105P00855000
850 P00%0SPY260105P00850000
845 P00%0SPY260105P00845000
840 P00%0SPY260105P00840000
835 P00%0SPY260105P00835000
830 P00%0SPY260105P00830000
825 P00%0SPY260105P00825000
820 P00%0SPY260105P00820000
815 P00%0SPY260105P00815000
810 P00%0SPY260105P00810000
805 P00%0SPY260105P00805000
800 P00%0SPY260105P00800000
795 P00%0SPY260105P00795000
790 P00%0SPY260105P00790000
785 P00%0SPY260105P00785000
780 P00%0SPY260105P00780000
775 P00%0SPY260105P00775000
770 P00%0SPY260105P00770000
765 P00%0SPY260105P00765000
760 P00%0SPY260105P00760000
755 P00%0SPY260105P00755000
750 P00%0SPY260105P00750000
745 P00%0SPY260105P00745000
740 P00%0SPY260105P00740000
735 P00%0SPY260105P00735000
730 P00%0SPY260105P00730000
725 P00%0SPY260105P00725000
720 P00%0SPY260105P00720000
719 P00%0SPY260105P00719000
718 P00%0SPY260105P00718000
717 P00%0SPY260105P00717000
716 P00%0SPY260105P00716000
715 P00%0SPY260105P00715000
714 P00%0SPY260105P00714000
713 P00%0SPY260105P00713000
712 P00%0SPY260105P00712000
711 P23.120%2012-23SPY260105P00711000
710 P22.080%2112-23SPY260105P00710000
709 P00%0SPY260105P00709000
708 P19.840%4012-29SPY260105P00708000
707 P21.200%2012-31SPY260105P00707000
706 P00%0SPY260105P00706000
705 P00%0SPY260105P00705000
704 P16.60+19.00%2212-29SPY260105P00704000
703 P14.79+14.21%10212-29SPY260105P00703000
702 P11.90+0.42%1012-26SPY260105P00702000
701 P14.89+11.54%7712-31SPY260105P00701000
700 P17.29+35.08%4412-31SPY260105P00700000
699 P15.99+67.26%2212-31SPY260105P00699000
698 P15.44+49.90%22412-31SPY260105P00698000
697 P14.57+58.03%611312-31SPY260105P00697000
696 P12.27+30.81%17312-31SPY260105P00696000
695 P12.29+66.98%51710512-31SPY260105P00695000
694 P10.57+47.63%274612-31SPY260105P00694000
693 P10.06+82.25%13011712-31SPY260105P00693000
692 P9.29+69.53%14051312-31SPY260105P00692000
691 P8.53+81.49%16848012-31SPY260105P00691000
690 P8.05+101.25%3082,76112-31SPY260105P00690000
689 P6.57+92.11%3501,78812-31SPY260105P00689000
688 P5.77+94.93%1,0371,98312-31SPY260105P00688000
687 P5.00+98.41%2,9973,01112-31SPY260105P00687000
686 P4.45+104.13%7,8751,62912-31SPY260105P00686000
685 P3.58+102.26%12,1093,74012-31SPY260105P00685000
684 P3.21+109.80%9,7881,72212-31SPY260105P00684000
683 P2.56+100.00%9,3714,90012-31SPY260105P00683000
682 P2.12+98.13%5,57278412-31SPY260105P00682000
681 P1.78+93.48%2,9731,45412-31SPY260105P00681000
680 P1.46+89.61%9,5338,98012-31SPY260105P00680000
679 P1.18+81.54%3,55451912-31SPY260105P00679000
678 P0.96+74.55%4,34255212-31SPY260105P00678000
677 P0.79+75.56%1,22246012-31SPY260105P00677000
676 P0.64+60.00%1,7862,32212-31SPY260105P00676000
675 P0.52+57.58%3,8282,63312-31SPY260105P00675000
674 P0.41+46.43%1,25450312-31SPY260105P00674000
673 P0.34+54.55%1,3953,22612-31SPY260105P00673000
672 P0.27+28.57%1,18737512-31SPY260105P00672000
671 P0.23+21.05%6032,52712-31SPY260105P00671000
670 P0.18+38.46%2,16398612-31SPY260105P00670000
669 P0.16+14.29%72529312-31SPY260105P00669000
668 P0.14+7.69%7903,12812-31SPY260105P00668000
667 P0.110.00%40430712-31SPY260105P00667000
666 P0.110.00%32657312-31SPY260105P00666000
665 P0.08-27.27%31683712-31SPY260105P00665000
664 P0.08-20.00%89062712-31SPY260105P00664000
663 P0.07-30.00%4922812-31SPY260105P00663000
662 P0.07-22.22%1,17344512-31SPY260105P00662000
661 P0.05-28.57%18524412-31SPY260105P00661000
660 P0.06-14.29%1,0056,98912-31SPY260105P00660000
659 P0.05-16.67%2748612-31SPY260105P00659000
658 P0.05-28.57%137012-31SPY260105P00658000
657 P0.05-28.57%1020112-31SPY260105P00657000
656 P0.04-80.95%5010812-31SPY260105P00656000
655 P0.04-33.33%5742312-31SPY260105P00655000
654 P0.03-50.00%9881212-31SPY260105P00654000
653 P0.04-71.43%1312-31SPY260105P00653000
652 P0.04-33.33%181712-31SPY260105P00652000
651 P0.03-85.00%422912-31SPY260105P00651000
650 P0.040.00%2337512-31SPY260105P00650000
645 P0.03-40.00%3,40522312-31SPY260105P00645000
640 P0.03-40.00%1516612-31SPY260105P00640000
635 P0.03-25.00%460412-31SPY260105P00635000
630 P0.030.00%2107512-31SPY260105P00630000
625 P0.02-33.33%8512912-31SPY260105P00625000
620 P0.02-33.33%6727212-31SPY260105P00620000
615 P0.02-33.33%515312-31SPY260105P00615000
610 P0.06-14.29%44012-26SPY260105P00610000
605 P0.020.00%11517812-30SPY260105P00605000
600 P0.020.00%73912-31SPY260105P00600000
595 P0.01-83.33%508712-31SPY260105P00595000
590 P0.010.00%5667512-31SPY260105P00590000
585 P0.010.00%171,31212-31SPY260105P00585000
580 P0.010.00%151,16912-31SPY260105P00580000
575 P0.02-66.67%1312-29SPY260105P00575000
570 P0.010%2212-29SPY260105P00570000
565 P00%0SPY260105P00565000
560 P0.010%52552512-29SPY260105P00560000
555 P0.010.00%1,8742,13012-29SPY260105P00555000
550 P0.010.00%5013,39512-29SPY260105P00550000
545 P0.02-33.33%31634912-26SPY260105P00545000
540 P0.01-66.67%15518012-26SPY260105P00540000
535 P0.020%150012-24SPY260105P00535000
530 P0.020%545312-23SPY260105P00530000
525 P0.020%16916912-23SPY260105P00525000
520 P0.020%10510512-23SPY260105P00520000
515 P0.020%202012-23SPY260105P00515000
510 P00%0SPY260105P00510000
505 P00%0SPY260105P00505000
500 P0.01-50.00%105112-24SPY260105P00500000


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