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 3:50:05 PM EST
682.61USD+0.101%(+0.69)75,025,559
682.46Bid   682.61Ask   0.15Spread
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 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
726,0771,3553,381


SPY Jan 8, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 8, 2026 Exp. - Max Pain @ $690.00

Puts
Calls


SPY Jan 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C00%0SPY260108C00900000
895 C00%0SPY260108C00895000
890 C00%0SPY260108C00890000
885 C00%0SPY260108C00885000
880 C00%0SPY260108C00880000
875 C00%0SPY260108C00875000
870 C00%0SPY260108C00870000
865 C00%0SPY260108C00865000
860 C00%0SPY260108C00860000
855 C00%0SPY260108C00855000
850 C00%0SPY260108C00850000
845 C00%0SPY260108C00845000
840 C00%0SPY260108C00840000
835 C00%0SPY260108C00835000
830 C00%0SPY260108C00830000
825 C00%0SPY260108C00825000
820 C00%0SPY260108C00820000
815 C00%0SPY260108C00815000
810 C00%0SPY260108C00810000
805 C00%0SPY260108C00805000
800 C00%0SPY260108C00800000
795 C00%0SPY260108C00795000
790 C00%0SPY260108C00790000
785 C00%0SPY260108C00785000
780 C00%0SPY260108C00780000
775 C00%0SPY260108C00775000
770 C00%0SPY260108C00770000
765 C00%0SPY260108C00765000
760 C0.010%1012-31SPY260108C00760000
755 C00%0SPY260108C00755000
750 C0.020%252512-30SPY260108C00750000
745 C00%0SPY260108C00745000
740 C00%0SPY260108C00740000
735 C00%0SPY260108C00735000
730 C00%0SPY260108C00730000
725 C0.010%2012-31SPY260108C00725000
720 C0.020.00%7812-31SPY260108C00720000
719 C00%0SPY260108C00719000
718 C00%0SPY260108C00718000
717 C00%0SPY260108C00717000
716 C00%0SPY260108C00716000
715 C0.02-50.00%756612-30SPY260108C00715000
714 C0.020%16012-31SPY260108C00714000
713 C0.020%5012-31SPY260108C00713000
712 C00%0SPY260108C00712000
711 C00%0SPY260108C00711000
710 C0.01-66.67%3836912-31SPY260108C00710000
709 C00%0SPY260108C00709000
708 C00%0SPY260108C00708000
707 C0.030%274012-31SPY260108C00707000
706 C0.030%286012-31SPY260108C00706000
705 C0.03-50.00%1251,36812-31SPY260108C00705000
704 C0.010%1012-31SPY260108C00704000
703 C0.020%2,708012-31SPY260108C00703000
702 C0.020%2,815012-31SPY260108C00702000
701 C0.030%21012-31SPY260108C00701000
700 C0.04-83.33%1,2772,43812-31SPY260108C00700000
699 C0.060%557012-31SPY260108C00699000
698 C0.060%3,537012-31SPY260108C00698000
697 C0.100%2,896012-31SPY260108C00697000
696 C0.160%182012-31SPY260108C00696000
695 C0.22-78.22%46178512-31SPY260108C00695000
694 C0.310%335012-31SPY260108C00694000
693 C0.410%391012-31SPY260108C00693000
692 C0.600%931012-31SPY260108C00692000
691 C0.770%450012-31SPY260108C00691000
690 C1.04-62.59%3,6311,01712-31SPY260108C00690000
689 C1.300%335012-31SPY260108C00689000
688 C1.620%1,232012-31SPY260108C00688000
687 C2.010%1,017012-31SPY260108C00687000
686 C2.330%891012-31SPY260108C00686000
685 C2.81-50.35%1,05430112-31SPY260108C00685000
684 C3.290%808012-31SPY260108C00684000
683 C3.970%426012-31SPY260108C00683000
682 C4.550%253012-31SPY260108C00682000
681 C5.370%34012-31SPY260108C00681000
680 C5.80-41.12%2095912-31SPY260108C00680000
679 C6.340%98012-31SPY260108C00679000
678 C7.020%11012-31SPY260108C00678000
677 C7.760%11012-31SPY260108C00677000
676 C8.980%4012-31SPY260108C00676000
675 C9.39-36.34%11512-31SPY260108C00675000
674 C12.000%26012-31SPY260108C00674000
673 C13.010%5012-31SPY260108C00673000
672 C13.970%3012-31SPY260108C00672000
671 C12.570%3012-31SPY260108C00671000
670 C14.34-28.05%26512-31SPY260108C00670000
669 C17.600%2012-31SPY260108C00669000
668 C00%0SPY260108C00668000
667 C00%0SPY260108C00667000
666 C20.140%4012-31SPY260108C00666000
665 C21.290%1012-31SPY260108C00665000
664 C21.820%2012-31SPY260108C00664000
663 C00%0SPY260108C00663000
662 C00%0SPY260108C00662000
661 C00%0SPY260108C00661000
660 C26.05-8.40%2312-31SPY260108C00660000
659 C00%0SPY260108C00659000
658 C00%0SPY260108C00658000
657 C00%0SPY260108C00657000
656 C00%0SPY260108C00656000
655 C00%0SPY260108C00655000
654 C00%0SPY260108C00654000
653 C00%0SPY260108C00653000
652 C00%0SPY260108C00652000
651 C00%0SPY260108C00651000
650 C00%0SPY260108C00650000
645 C00%0SPY260108C00645000
640 C00%0SPY260108C00640000
635 C00%0SPY260108C00635000
630 C00%0SPY260108C00630000
625 C00%0SPY260108C00625000
620 C00%0SPY260108C00620000
615 C00%0SPY260108C00615000
610 C00%0SPY260108C00610000
605 C00%0SPY260108C00605000
600 C00%0SPY260108C00600000
595 C00%0SPY260108C00595000
590 C00%0SPY260108C00590000
585 C00%0SPY260108C00585000
580 C00%0SPY260108C00580000
575 C00%0SPY260108C00575000
570 C00%0SPY260108C00570000
565 C00%0SPY260108C00565000
560 C00%0SPY260108C00560000
555 C00%0SPY260108C00555000
550 C135.620%4012-31SPY260108C00550000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260108P00900000
895 P00%0SPY260108P00895000
890 P00%0SPY260108P00890000
885 P00%0SPY260108P00885000
880 P00%0SPY260108P00880000
875 P00%0SPY260108P00875000
870 P00%0SPY260108P00870000
865 P00%0SPY260108P00865000
860 P00%0SPY260108P00860000
855 P00%0SPY260108P00855000
850 P00%0SPY260108P00850000
845 P00%0SPY260108P00845000
840 P00%0SPY260108P00840000
835 P00%0SPY260108P00835000
830 P00%0SPY260108P00830000
825 P00%0SPY260108P00825000
820 P00%0SPY260108P00820000
815 P00%0SPY260108P00815000
810 P00%0SPY260108P00810000
805 P00%0SPY260108P00805000
800 P00%0SPY260108P00800000
795 P00%0SPY260108P00795000
790 P00%0SPY260108P00790000
785 P00%0SPY260108P00785000
780 P00%0SPY260108P00780000
775 P00%0SPY260108P00775000
770 P00%0SPY260108P00770000
765 P00%0SPY260108P00765000
760 P00%0SPY260108P00760000
755 P00%0SPY260108P00755000
750 P00%0SPY260108P00750000
745 P00%0SPY260108P00745000
740 P00%0SPY260108P00740000
735 P00%0SPY260108P00735000
730 P00%0SPY260108P00730000
725 P00%0SPY260108P00725000
720 P00%0SPY260108P00720000
719 P00%0SPY260108P00719000
718 P00%0SPY260108P00718000
717 P00%0SPY260108P00717000
716 P00%0SPY260108P00716000
715 P00%0SPY260108P00715000
714 P00%0SPY260108P00714000
713 P00%0SPY260108P00713000
712 P00%0SPY260108P00712000
711 P00%0SPY260108P00711000
710 P24.66+10.58%1112-31SPY260108P00710000
709 P00%0SPY260108P00709000
708 P00%0SPY260108P00708000
707 P00%0SPY260108P00707000
706 P00%0SPY260108P00706000
705 P17.520%8012-29SPY260108P00705000
704 P00%0SPY260108P00704000
703 P20.550%1012-31SPY260108P00703000
702 P00%0SPY260108P00702000
701 P00%0SPY260108P00701000
700 P15.08+16.09%2212-31SPY260108P00700000
699 P00%0SPY260108P00699000
698 P13.000%2012-31SPY260108P00698000
697 P11.170%2012-31SPY260108P00697000
696 P00%0SPY260108P00696000
695 P10.00+24.53%141712-31SPY260108P00695000
694 P00%0SPY260108P00694000
693 P10.450%57012-31SPY260108P00693000
692 P9.990%41012-31SPY260108P00692000
691 P6.840%1012-31SPY260108P00691000
690 P8.11+64.17%12268212-31SPY260108P00690000
689 P7.450%19012-31SPY260108P00689000
688 P6.900%143012-31SPY260108P00688000
687 P5.600%282012-31SPY260108P00687000
686 P5.290%211012-31SPY260108P00686000
685 P4.93+67.12%1,19265312-31SPY260108P00685000
684 P4.410%666012-31SPY260108P00684000
683 P3.920%1,169012-31SPY260108P00683000
682 P3.600%448012-31SPY260108P00682000
681 P3.230%543012-31SPY260108P00681000
680 P2.80+62.79%9241,08712-31SPY260108P00680000
679 P2.610%614012-31SPY260108P00679000
678 P2.240%478012-31SPY260108P00678000
677 P2.040%608012-31SPY260108P00677000
676 P1.850%917012-31SPY260108P00676000
675 P1.55+55.00%1,36265412-31SPY260108P00675000
674 P1.380%364012-31SPY260108P00674000
673 P1.320%854012-31SPY260108P00673000
672 P1.180%295012-31SPY260108P00672000
671 P0.820%195012-31SPY260108P00671000
670 P0.93+66.07%43345812-31SPY260108P00670000
669 P0.670%124012-31SPY260108P00669000
668 P0.700%2,565012-31SPY260108P00668000
667 P0.640%13012-31SPY260108P00667000
666 P0.560%38012-31SPY260108P00666000
665 P0.51+45.71%2,72223612-31SPY260108P00665000
664 P0.440%175012-31SPY260108P00664000
663 P0.340%2,566012-31SPY260108P00663000
662 P0.340%148012-31SPY260108P00662000
661 P0.280%231012-31SPY260108P00661000
660 P0.29+38.10%2,61923712-31SPY260108P00660000
659 P0.230%82012-31SPY260108P00659000
658 P0.220%111012-31SPY260108P00658000
657 P0.190%1012-31SPY260108P00657000
656 P00%0SPY260108P00656000
655 P0.19+5.56%7419312-31SPY260108P00655000
654 P0.180%4012-31SPY260108P00654000
653 P0.170%1012-31SPY260108P00653000
652 P0.130%159012-31SPY260108P00652000
651 P0.110%22012-31SPY260108P00651000
650 P0.13-13.33%9314412-31SPY260108P00650000
645 P0.10-16.67%1072412-31SPY260108P00645000
640 P0.08-27.27%102312-31SPY260108P00640000
635 P0.07-30.00%1,00020012-31SPY260108P00635000
630 P0.120%402012-29SPY260108P00630000
625 P0.080%1112-30SPY260108P00625000
620 P0.13-13.33%10010012-29SPY260108P00620000
615 P0.05-16.67%10412-31SPY260108P00615000
610 P00%0SPY260108P00610000
605 P00%0SPY260108P00605000
600 P00%0SPY260108P00600000
595 P00%0SPY260108P00595000
590 P0.040%2012-31SPY260108P00590000
585 P0.020%35012-31SPY260108P00585000
580 P00%0SPY260108P00580000
575 P00%0SPY260108P00575000
570 P0.020%106012-31SPY260108P00570000
565 P0.020%166012-31SPY260108P00565000
560 P00%0SPY260108P00560000
555 P0.020%124012-31SPY260108P00555000
550 P00%0SPY260108P00550000


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