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

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open
Jan 2, 2026 3:49:13 PM EST
682.14USD+0.032%(+0.22)74,738,559
682.21Bid   682.26Ask   0.05Spread
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 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46237,8317,33736,211


SPY Jan 6, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 6, 2026 Exp. - Max Pain @ $688.00

Puts
Calls


SPY Jan 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260106C00950000
945 C00%0SPY260106C00945000
940 C00%0SPY260106C00940000
935 C00%0SPY260106C00935000
930 C00%0SPY260106C00930000
925 C00%0SPY260106C00925000
920 C00%0SPY260106C00920000
915 C00%0SPY260106C00915000
910 C00%0SPY260106C00910000
905 C00%0SPY260106C00905000
900 C00%0SPY260106C00900000
895 C00%0SPY260106C00895000
890 C00%0SPY260106C00890000
885 C00%0SPY260106C00885000
880 C00%0SPY260106C00880000
875 C00%0SPY260106C00875000
870 C00%0SPY260106C00870000
865 C00%0SPY260106C00865000
860 C00%0SPY260106C00860000
855 C00%0SPY260106C00855000
850 C00%0SPY260106C00850000
845 C00%0SPY260106C00845000
840 C00%0SPY260106C00840000
835 C00%0SPY260106C00835000
830 C00%0SPY260106C00830000
825 C00%0SPY260106C00825000
820 C00%0SPY260106C00820000
815 C0.010%1112-26SPY260106C00815000
810 C00%0SPY260106C00810000
805 C00%0SPY260106C00805000
800 C00%0SPY260106C00800000
795 C00%0SPY260106C00795000
790 C00%0SPY260106C00790000
785 C00%0SPY260106C00785000
780 C00%0SPY260106C00780000
775 C00%0SPY260106C00775000
770 C00%0SPY260106C00770000
765 C00%0SPY260106C00765000
760 C00%0SPY260106C00760000
755 C0.020.00%14030612-26SPY260106C00755000
750 C0.010.00%2501,41012-31SPY260106C00750000
745 C00%0SPY260106C00745000
740 C0.010.00%13012-31SPY260106C00740000
735 C0.01-66.67%2512-30SPY260106C00735000
730 C0.01-66.67%65465112-29SPY260106C00730000
725 C00%0SPY260106C00725000
720 C0.010.00%2612-31SPY260106C00720000
719 C0.020%1112-30SPY260106C00719000
718 C0.01-50.00%123312-31SPY260106C00718000
717 C00%0SPY260106C00717000
716 C00%0SPY260106C00716000
715 C0.010.00%47712-31SPY260106C00715000
714 C0.050.00%12812912-26SPY260106C00714000
713 C0.01-50.00%2243112-31SPY260106C00713000
712 C0.010.00%563112-31SPY260106C00712000
711 C0.020.00%2024112-30SPY260106C00711000
710 C0.02+100.00%1732312-31SPY260106C00710000
709 C0.020.00%515212-31SPY260106C00709000
708 C0.02-33.33%5015112-30SPY260106C00708000
707 C0.01-50.00%61,64112-31SPY260106C00707000
706 C0.01-50.00%146812-31SPY260106C00706000
705 C0.01-50.00%1111,40312-31SPY260106C00705000
704 C0.020.00%192,64612-31SPY260106C00704000
703 C0.01-50.00%4422312-31SPY260106C00703000
702 C0.01-75.00%5252,88612-31SPY260106C00702000
701 C0.01-75.00%6432,28212-31SPY260106C00701000
700 C0.01-85.71%1,2701,83412-31SPY260106C00700000
699 C0.02-77.78%4972,67612-31SPY260106C00699000
698 C0.02-86.67%34935312-31SPY260106C00698000
697 C0.02-91.30%5712,58012-31SPY260106C00697000
696 C0.03-90.91%54653112-31SPY260106C00696000
695 C0.05-89.36%9101,60412-31SPY260106C00695000
694 C0.08-87.88%2,43674612-31SPY260106C00694000
693 C0.14-84.09%2,4951,56312-31SPY260106C00693000
692 C0.20-83.05%97394812-31SPY260106C00692000
691 C0.32-79.08%2,0522,66712-31SPY260106C00691000
690 C0.46-76.29%5,1442,34712-31SPY260106C00690000
689 C0.65-72.80%1,9521,01812-31SPY260106C00689000
688 C0.88-69.97%4,0812,01412-31SPY260106C00688000
687 C1.18-66.09%7,3091,16612-31SPY260106C00687000
686 C1.53-62.50%5,11310812-31SPY260106C00686000
685 C1.96-58.91%5,77877812-31SPY260106C00685000
684 C2.45-55.86%2,2434012-31SPY260106C00684000
683 C2.95-52.03%1,36913112-31SPY260106C00683000
682 C3.48-50.43%300912-31SPY260106C00682000
681 C3.95-53.53%1412812-31SPY260106C00681000
680 C4.76-46.82%23714812-31SPY260106C00680000
679 C5.53-41.30%3584912-31SPY260106C00679000
678 C6.04-41.42%395112-31SPY260106C00678000
677 C6.72-46.54%91412-31SPY260106C00677000
676 C8.50-30.61%14612-31SPY260106C00676000
675 C9.42-27.48%47212-31SPY260106C00675000
674 C13.97-23.16%2312-30SPY260106C00674000
673 C15.64-18.96%2312-30SPY260106C00673000
672 C13.49-22.83%2512-31SPY260106C00672000
671 C15.420%2012-31SPY260106C00671000
670 C13.69-25.96%3512-31SPY260106C00670000
669 C17.750%1012-31SPY260106C00669000
668 C20.70+0.98%41212-30SPY260106C00668000
667 C22.130%1112-29SPY260106C00667000
666 C16.760%1012-31SPY260106C00666000
665 C26.89+2.40%2012-26SPY260106C00665000
664 C00%0SPY260106C00664000
663 C00%0SPY260106C00663000
662 C00%0SPY260106C00662000
661 C27.710%2112-29SPY260106C00661000
660 C28.08-11.78%3512-29SPY260106C00660000
659 C00%0SPY260106C00659000
658 C33.070%2212-26SPY260106C00658000
657 C28.350%2012-31SPY260106C00657000
656 C34.110%2012-24SPY260106C00656000
655 C32.97-2.46%5912-30SPY260106C00655000
654 C36.040%44012-24SPY260106C00654000
653 C38.230%26012-24SPY260106C00653000
652 C38.010%777012-24SPY260106C00652000
651 C38.960%2012-24SPY260106C00651000
650 C41.05-0.89%1812-26SPY260106C00650000
645 C43.25-7.64%173012-30SPY260106C00645000
640 C49.910%6012-24SPY260106C00640000
635 C00%0SPY260106C00635000
630 C59.640%2012-24SPY260106C00630000
625 C64.660%2012-24SPY260106C00625000
620 C00%0SPY260106C00620000
615 C00%0SPY260106C00615000
610 C00%0SPY260106C00610000
605 C84.110%1112-29SPY260106C00605000
600 C00%0SPY260106C00600000
595 C00%0SPY260106C00595000
590 C00%0SPY260106C00590000
585 C00%0SPY260106C00585000
580 C00%0SPY260106C00580000
575 C00%0SPY260106C00575000
570 C00%0SPY260106C00570000
565 C00%0SPY260106C00565000
560 C00%0SPY260106C00560000
555 C00%0SPY260106C00555000
550 C00%0SPY260106C00550000
545 C00%0SPY260106C00545000
540 C00%0SPY260106C00540000
535 C00%0SPY260106C00535000
530 C00%0SPY260106C00530000
525 C00%0SPY260106C00525000
520 C00%0SPY260106C00520000
515 C00%0SPY260106C00515000
510 C00%0SPY260106C00510000
505 C00%0SPY260106C00505000
500 C00%0SPY260106C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260106P00950000
945 P00%0SPY260106P00945000
940 P00%0SPY260106P00940000
935 P00%0SPY260106P00935000
930 P00%0SPY260106P00930000
925 P00%0SPY260106P00925000
920 P00%0SPY260106P00920000
915 P00%0SPY260106P00915000
910 P00%0SPY260106P00910000
905 P00%0SPY260106P00905000
900 P00%0SPY260106P00900000
895 P00%0SPY260106P00895000
890 P00%0SPY260106P00890000
885 P00%0SPY260106P00885000
880 P00%0SPY260106P00880000
875 P00%0SPY260106P00875000
870 P00%0SPY260106P00870000
865 P00%0SPY260106P00865000
860 P00%0SPY260106P00860000
855 P00%0SPY260106P00855000
850 P00%0SPY260106P00850000
845 P00%0SPY260106P00845000
840 P00%0SPY260106P00840000
835 P00%0SPY260106P00835000
830 P00%0SPY260106P00830000
825 P00%0SPY260106P00825000
820 P00%0SPY260106P00820000
815 P00%0SPY260106P00815000
810 P00%0SPY260106P00810000
805 P00%0SPY260106P00805000
800 P00%0SPY260106P00800000
795 P00%0SPY260106P00795000
790 P00%0SPY260106P00790000
785 P00%0SPY260106P00785000
780 P00%0SPY260106P00780000
775 P00%0SPY260106P00775000
770 P00%0SPY260106P00770000
765 P00%0SPY260106P00765000
760 P00%0SPY260106P00760000
755 P00%0SPY260106P00755000
750 P00%0SPY260106P00750000
745 P00%0SPY260106P00745000
740 P00%0SPY260106P00740000
735 P00%0SPY260106P00735000
730 P00%0SPY260106P00730000
725 P00%0SPY260106P00725000
720 P00%0SPY260106P00720000
719 P00%0SPY260106P00719000
718 P00%0SPY260106P00718000
717 P00%0SPY260106P00717000
716 P00%0SPY260106P00716000
715 P00%0SPY260106P00715000
714 P00%0SPY260106P00714000
713 P00%0SPY260106P00713000
712 P00%0SPY260106P00712000
711 P00%0SPY260106P00711000
710 P21.340%2012-24SPY260106P00710000
709 P00%0SPY260106P00709000
708 P00%0SPY260106P00708000
707 P00%0SPY260106P00707000
706 P00%0SPY260106P00706000
705 P00%0SPY260106P00705000
704 P14.24-5.07%1112-26SPY260106P00704000
703 P13.49+4.33%3112-29SPY260106P00703000
702 P14.000%80012-29SPY260106P00702000
701 P10.79+0.47%1012-26SPY260106P00701000
700 P17.58+52.87%40912-31SPY260106P00700000
699 P00%0SPY260106P00699000
698 P12.55+32.94%6212-31SPY260106P00698000
697 P11.60+15.54%1112-31SPY260106P00697000
696 P10.86+23.83%3312-31SPY260106P00696000
695 P11.60+53.03%112312-31SPY260106P00695000
694 P9.06+33.43%31012-31SPY260106P00694000
693 P9.28+42.11%132412-31SPY260106P00693000
692 P7.92+38.95%10327412-31SPY260106P00692000
691 P8.40+68.00%1008612-31SPY260106P00691000
690 P7.71+75.23%2981,08712-31SPY260106P00690000
689 P7.06+81.03%30437412-31SPY260106P00689000
688 P6.08+82.04%4891,15712-31SPY260106P00688000
687 P5.35+83.22%1,9481,33712-31SPY260106P00687000
686 P4.67+83.14%1,81371812-31SPY260106P00686000
685 P4.05+84.09%5,6231,48012-31SPY260106P00685000
684 P3.75+93.30%2,46420912-31SPY260106P00684000
683 P3.05+85.98%1,98054112-31SPY260106P00683000
682 P2.65+84.03%1,51462112-31SPY260106P00682000
681 P2.25+84.43%1,37036812-31SPY260106P00681000
680 P1.93+78.70%1,5401,01612-31SPY260106P00680000
679 P1.65+91.86%2,20041912-31SPY260106P00679000
678 P1.48+92.21%1,31130612-31SPY260106P00678000
677 P1.20+76.47%69160712-31SPY260106P00677000
676 P1.00+75.44%48224312-31SPY260106P00676000
675 P0.85+70.00%82246612-31SPY260106P00675000
674 P0.71+65.12%9022,32812-31SPY260106P00674000
673 P0.60+53.85%49133012-31SPY260106P00673000
672 P0.51+50.00%38617912-31SPY260106P00672000
671 P0.43+48.28%62826712-31SPY260106P00671000
670 P0.35+34.62%6582,68012-31SPY260106P00670000
669 P0.31+34.78%4182,23112-31SPY260106P00669000
668 P0.27+35.00%9221012-31SPY260106P00668000
667 P0.22+46.67%33420012-31SPY260106P00667000
666 P0.21+40.00%19213512-31SPY260106P00666000
665 P0.18+28.57%4744,42212-31SPY260106P00665000
664 P0.16+23.08%3124812-31SPY260106P00664000
663 P0.140.00%665812-31SPY260106P00663000
662 P0.12-20.00%2235412-31SPY260106P00662000
661 P0.110.00%8954212-31SPY260106P00661000
660 P0.100.00%13570412-31SPY260106P00660000
659 P0.09-10.00%13347312-31SPY260106P00659000
658 P0.090.00%5120712-31SPY260106P00658000
657 P0.07-41.67%34317212-31SPY260106P00657000
656 P0.06-40.00%224712-31SPY260106P00656000
655 P0.080.00%54216912-31SPY260106P00655000
654 P0.07-30.00%4759912-31SPY260106P00654000
653 P0.07-22.22%120612-31SPY260106P00653000
652 P0.07-30.00%18312-31SPY260106P00652000
651 P0.06-60.00%177112-31SPY260106P00651000
650 P0.06-25.00%30032812-31SPY260106P00650000
645 P0.05-28.57%366812-31SPY260106P00645000
640 P0.04-33.33%31,20412-31SPY260106P00640000
635 P0.05-44.44%47512-30SPY260106P00635000
630 P0.04-50.00%10312-31SPY260106P00630000
625 P0.04-50.00%111612-30SPY260106P00625000
620 P0.03-25.00%2113212-31SPY260106P00620000
615 P0.08-50.00%101112-26SPY260106P00615000
610 P0.02-50.00%23,00912-31SPY260106P00610000
605 P0.02-33.33%1211112-31SPY260106P00605000
600 P0.02-33.33%165012-31SPY260106P00600000
595 P0.02-60.00%25926112-30SPY260106P00595000
590 P00%0SPY260106P00590000
585 P0.020%3312-30SPY260106P00585000
580 P0.01-80.00%24512-31SPY260106P00580000
575 P0.010.00%47043212-31SPY260106P00575000
570 P0.01-50.00%2,7092,73012-30SPY260106P00570000
565 P0.010.00%132,62612-31SPY260106P00565000
560 P0.01-66.67%2,4612,46112-30SPY260106P00560000
555 P00%0SPY260106P00555000
550 P0.030%5012-24SPY260106P00550000
545 P00%0SPY260106P00545000
540 P0.030%2012-24SPY260106P00540000
535 P00%0SPY260106P00535000
530 P0.010%50050012-29SPY260106P00530000
525 P00%0SPY260106P00525000
520 P0.010%1,2601,26012-26SPY260106P00520000
515 P0.01-50.00%21032512-26SPY260106P00515000
510 P0.010%101012-29SPY260106P00510000
505 P00%0SPY260106P00505000
500 P00%0SPY260106P00500000


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