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 3:49:13 PM EST
682.14USD+0.032%(+0.22)74,738,559
682.18Bid   682.24Ask   0.06Spread
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 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40521,3705,16423,060


SPY Jan 7, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 7, 2026 Exp. - Max Pain @ $688.00

Puts
Calls


SPY Jan 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C00%0SPY260107C00900000
895 C00%0SPY260107C00895000
890 C00%0SPY260107C00890000
885 C00%0SPY260107C00885000
880 C00%0SPY260107C00880000
875 C00%0SPY260107C00875000
870 C00%0SPY260107C00870000
865 C00%0SPY260107C00865000
860 C00%0SPY260107C00860000
855 C00%0SPY260107C00855000
850 C00%0SPY260107C00850000
845 C00%0SPY260107C00845000
840 C00%0SPY260107C00840000
835 C00%0SPY260107C00835000
830 C00%0SPY260107C00830000
825 C00%0SPY260107C00825000
820 C00%0SPY260107C00820000
815 C00%0SPY260107C00815000
810 C00%0SPY260107C00810000
805 C00%0SPY260107C00805000
800 C00%0SPY260107C00800000
795 C00%0SPY260107C00795000
790 C00%0SPY260107C00790000
785 C00%0SPY260107C00785000
780 C00%0SPY260107C00780000
775 C00%0SPY260107C00775000
770 C00%0SPY260107C00770000
765 C00%0SPY260107C00765000
760 C00%0SPY260107C00760000
755 C0.020%40040012-26SPY260107C00755000
750 C0.010%2212-29SPY260107C00750000
745 C0.010.00%17312-31SPY260107C00745000
740 C0.02-33.33%12816412-29SPY260107C00740000
735 C0.01-75.00%232312-31SPY260107C00735000
730 C0.01-66.67%7512-30SPY260107C00730000
725 C0.020%101012-29SPY260107C00725000
720 C0.050%3312-26SPY260107C00720000
719 C00%0SPY260107C00719000
718 C0.020%797912-30SPY260107C00718000
717 C0.040%1112-26SPY260107C00717000
716 C0.020%48248212-30SPY260107C00716000
715 C0.01-75.00%255412-31SPY260107C00715000
714 C0.030%10110112-29SPY260107C00714000
713 C0.030%11011012-29SPY260107C00713000
712 C0.02-33.33%193812-30SPY260107C00712000
711 C0.020.00%13512-31SPY260107C00711000
710 C0.01-50.00%161,58612-31SPY260107C00710000
709 C0.03-25.00%113512-30SPY260107C00709000
708 C0.01-75.00%5929912-31SPY260107C00708000
707 C0.02-50.00%39712-30SPY260107C00707000
706 C0.02-50.00%7524612-31SPY260107C00706000
705 C0.01-66.67%1602,06112-31SPY260107C00705000
704 C0.01-75.00%492,61612-31SPY260107C00704000
703 C0.01-75.00%11929712-31SPY260107C00703000
702 C0.01-85.71%2449912-31SPY260107C00702000
701 C0.02-77.78%70327712-31SPY260107C00701000
700 C0.03-78.57%1,4371,18712-31SPY260107C00700000
699 C0.03-85.00%1443,57712-31SPY260107C00699000
698 C0.04-85.19%48533512-31SPY260107C00698000
697 C0.05-87.50%30721812-31SPY260107C00697000
696 C0.07-87.50%1,05628412-31SPY260107C00696000
695 C0.10-86.11%1,18389412-31SPY260107C00695000
694 C0.16-83.33%67790312-31SPY260107C00694000
693 C0.28-77.78%1,48161212-31SPY260107C00693000
692 C0.36-76.92%2,02242612-31SPY260107C00692000
691 C0.56-70.98%1,82431412-31SPY260107C00691000
690 C0.75-68.35%4,6321,01712-31SPY260107C00690000
689 C0.99-65.14%1,77074312-31SPY260107C00689000
688 C1.22-63.91%2,30361812-31SPY260107C00688000
687 C1.61-59.75%3,02961112-31SPY260107C00687000
686 C2.00-55.65%2,82612912-31SPY260107C00686000
685 C2.48-55.64%3,35317412-31SPY260107C00685000
684 C2.95-49.31%2,1821812-31SPY260107C00684000
683 C3.50-49.86%1,3621712-31SPY260107C00683000
682 C4.00-50.31%5801312-31SPY260107C00682000
681 C4.57-46.80%1611312-31SPY260107C00681000
680 C5.34-46.81%2151112-31SPY260107C00680000
679 C5.81-42.59%71412-31SPY260107C00679000
678 C6.57-41.18%1927912-31SPY260107C00678000
677 C7.30-39.47%91812-31SPY260107C00677000
676 C9.70-30.32%58112-31SPY260107C00676000
675 C9.81-30.77%12312-31SPY260107C00675000
674 C9.84-34.75%41112-31SPY260107C00674000
673 C11.61-27.71%53112-31SPY260107C00673000
672 C11.39-32.36%112312-31SPY260107C00672000
671 C15.19-10.54%5112-31SPY260107C00671000
670 C14.27-20.94%11312-31SPY260107C00670000
669 C17.480%1012-31SPY260107C00669000
668 C18.890%4012-31SPY260107C00668000
667 C21.630%1112-30SPY260107C00667000
666 C17.68-22.93%5412-31SPY260107C00666000
665 C23.600%2112-30SPY260107C00665000
664 C24.280%2012-29SPY260107C00664000
663 C00%0SPY260107C00663000
662 C00%0SPY260107C00662000
661 C00%0SPY260107C00661000
660 C28.840%502212-30SPY260107C00660000
659 C00%0SPY260107C00659000
658 C00%0SPY260107C00658000
657 C00%0SPY260107C00657000
656 C00%0SPY260107C00656000
655 C28.21-14.93%5612-31SPY260107C00655000
654 C00%0SPY260107C00654000
653 C00%0SPY260107C00653000
652 C00%0SPY260107C00652000
651 C00%0SPY260107C00651000
650 C41.370%2012-24SPY260107C00650000
645 C00%0SPY260107C00645000
640 C48.060%2012-30SPY260107C00640000
635 C00%0SPY260107C00635000
630 C00%0SPY260107C00630000
625 C00%0SPY260107C00625000
620 C00%0SPY260107C00620000
615 C00%0SPY260107C00615000
610 C00%0SPY260107C00610000
605 C00%0SPY260107C00605000
600 C00%0SPY260107C00600000
595 C00%0SPY260107C00595000
590 C00%0SPY260107C00590000
585 C00%0SPY260107C00585000
580 C00%0SPY260107C00580000
575 C00%0SPY260107C00575000
570 C00%0SPY260107C00570000
565 C00%0SPY260107C00565000
560 C00%0SPY260107C00560000
555 C00%0SPY260107C00555000
550 C00%0SPY260107C00550000
545 C00%0SPY260107C00545000
540 C00%0SPY260107C00540000
535 C00%0SPY260107C00535000
530 C00%0SPY260107C00530000
525 C00%0SPY260107C00525000
520 C00%0SPY260107C00520000
515 C00%0SPY260107C00515000
510 C00%0SPY260107C00510000
505 C00%0SPY260107C00505000
500 C00%0SPY260107C00500000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260107P00900000
895 P00%0SPY260107P00895000
890 P00%0SPY260107P00890000
885 P00%0SPY260107P00885000
880 P00%0SPY260107P00880000
875 P00%0SPY260107P00875000
870 P00%0SPY260107P00870000
865 P00%0SPY260107P00865000
860 P00%0SPY260107P00860000
855 P00%0SPY260107P00855000
850 P00%0SPY260107P00850000
845 P00%0SPY260107P00845000
840 P00%0SPY260107P00840000
835 P00%0SPY260107P00835000
830 P00%0SPY260107P00830000
825 P00%0SPY260107P00825000
820 P00%0SPY260107P00820000
815 P00%0SPY260107P00815000
810 P00%0SPY260107P00810000
805 P00%0SPY260107P00805000
800 P00%0SPY260107P00800000
795 P00%0SPY260107P00795000
790 P00%0SPY260107P00790000
785 P00%0SPY260107P00785000
780 P00%0SPY260107P00780000
775 P00%0SPY260107P00775000
770 P00%0SPY260107P00770000
765 P00%0SPY260107P00765000
760 P00%0SPY260107P00760000
755 P00%0SPY260107P00755000
750 P00%0SPY260107P00750000
745 P00%0SPY260107P00745000
740 P00%0SPY260107P00740000
735 P00%0SPY260107P00735000
730 P00%0SPY260107P00730000
725 P00%0SPY260107P00725000
720 P00%0SPY260107P00720000
719 P00%0SPY260107P00719000
718 P00%0SPY260107P00718000
717 P00%0SPY260107P00717000
716 P00%0SPY260107P00716000
715 P00%0SPY260107P00715000
714 P00%0SPY260107P00714000
713 P00%0SPY260107P00713000
712 P00%0SPY260107P00712000
711 P00%0SPY260107P00711000
710 P00%0SPY260107P00710000
709 P00%0SPY260107P00709000
708 P23.060%1012-31SPY260107P00708000
707 P00%0SPY260107P00707000
706 P00%0SPY260107P00706000
705 P19.73+18.50%1112-31SPY260107P00705000
704 P00%0SPY260107P00704000
703 P12.890%1012-26SPY260107P00703000
702 P19.02+29.39%2112-31SPY260107P00702000
701 P13.40-2.76%2012-30SPY260107P00701000
700 P15.54+25.73%6412-31SPY260107P00700000
699 P15.26+33.63%1982212-31SPY260107P00699000
698 P14.26+28.58%531012-31SPY260107P00698000
697 P13.87+37.60%7112-31SPY260107P00697000
696 P10.540%1012-31SPY260107P00696000
695 P12.13+47.39%373512-31SPY260107P00695000
694 P11.00+55.59%221912-31SPY260107P00694000
693 P9.75+49.77%301712-31SPY260107P00693000
692 P8.83+62.92%8553512-31SPY260107P00692000
691 P8.39+55.95%11019012-31SPY260107P00691000
690 P8.18+76.29%35744312-31SPY260107P00690000
689 P7.24+91.03%10011512-31SPY260107P00689000
688 P6.66+75.26%23469312-31SPY260107P00688000
687 P5.80+72.62%32393012-31SPY260107P00687000
686 P5.21+77.21%1,19924112-31SPY260107P00686000
685 P4.57+77.13%2,9671,22712-31SPY260107P00685000
684 P4.00+74.67%2,63626312-31SPY260107P00684000
683 P3.54+75.25%1,62741712-31SPY260107P00683000
682 P3.13+75.84%1,44340512-31SPY260107P00682000
681 P2.89+85.26%63631112-31SPY260107P00681000
680 P2.41+72.14%2,8732,09912-31SPY260107P00680000
679 P2.20+81.82%1,16918412-31SPY260107P00679000
678 P1.94+77.98%91047912-31SPY260107P00678000
677 P1.77+84.38%46818312-31SPY260107P00677000
676 P1.48+85.00%7364212-31SPY260107P00676000
675 P1.20+73.91%70542612-31SPY260107P00675000
674 P1.12+93.10%45118812-31SPY260107P00674000
673 P0.98+66.10%5502,09212-31SPY260107P00673000
672 P0.82+60.78%6632,65312-31SPY260107P00672000
671 P0.69+64.29%88114812-31SPY260107P00671000
670 P0.59+47.50%58733112-31SPY260107P00670000
669 P0.55+52.78%30341512-31SPY260107P00669000
668 P0.47+46.88%2206712-31SPY260107P00668000
667 P0.40+42.86%3542,54012-31SPY260107P00667000
666 P0.35+29.63%2249512-31SPY260107P00666000
665 P0.33+57.14%2,68523312-31SPY260107P00665000
664 P0.28+33.33%22611812-31SPY260107P00664000
663 P0.25+38.89%8702212-31SPY260107P00663000
662 P0.21+23.53%11610312-31SPY260107P00662000
661 P0.190.00%7627812-31SPY260107P00661000
660 P0.17+13.33%26839712-31SPY260107P00660000
659 P0.150.00%614612-31SPY260107P00659000
658 P0.15-16.67%44812-31SPY260107P00658000
657 P0.13-13.33%769812-31SPY260107P00657000
656 P0.12-7.69%2416612-31SPY260107P00656000
655 P0.11-21.43%2,04151012-31SPY260107P00655000
654 P0.10-33.33%1429112-31SPY260107P00654000
653 P0.09-35.71%2134512-31SPY260107P00653000
652 P0.10-28.57%19212-31SPY260107P00652000
651 P0.08-20.00%466512-31SPY260107P00651000
650 P0.08-27.27%37430112-31SPY260107P00650000
645 P0.07-30.00%11311612-31SPY260107P00645000
640 P0.060.00%29485712-31SPY260107P00640000
635 P0.05-28.57%1626812-31SPY260107P00635000
630 P0.050.00%16226512-31SPY260107P00630000
625 P0.05-16.67%7812-31SPY260107P00625000
620 P0.04-20.00%991512-31SPY260107P00620000
615 P0.03-57.14%2312-31SPY260107P00615000
610 P0.04-20.00%9425312-30SPY260107P00610000
605 P0.03-50.00%1010512-31SPY260107P00605000
600 P0.04-33.33%563212-30SPY260107P00600000
595 P0.02-33.33%53012-31SPY260107P00595000
590 P0.02-33.33%11021412-31SPY260107P00590000
585 P0.020.00%254512-31SPY260107P00585000
580 P0.020.00%122612-31SPY260107P00580000
575 P0.020%1012-31SPY260107P00575000
570 P0.010.00%16685412-31SPY260107P00570000
565 P0.01-50.00%16738012-31SPY260107P00565000
560 P0.010%1,378012-31SPY260107P00560000
555 P0.010.00%224712-31SPY260107P00555000
550 P0.010.00%2614812-31SPY260107P00550000
545 P0.01-50.00%42843812-30SPY260107P00545000
540 P0.01-50.00%67371312-30SPY260107P00540000
535 P0.01-50.00%9201,05512-30SPY260107P00535000
530 P0.01-50.00%320212-30SPY260107P00530000
525 P00%0SPY260107P00525000
520 P0.010%1112-29SPY260107P00520000
515 P00%0SPY260107P00515000
510 P00%0SPY260107P00510000
505 P00%0SPY260107P00505000
500 P0.010%21521412-26SPY260107P00500000


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