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
682.59Bid   682.70Ask   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 Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39816,6001,53310,221


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

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

Puts
Calls

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

Puts
Calls


SPY Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.040%1112-26SPY260206C00800000
795 C00%0SPY260206C00795000
790 C0.050.00%10112-30SPY260206C00790000
785 C0.050%1112-29SPY260206C00785000
780 C0.05-16.67%4612-30SPY260206C00780000
775 C0.080%404012-26SPY260206C00775000
770 C0.06-14.29%1613012-31SPY260206C00770000
765 C0.120%101012-26SPY260206C00765000
760 C0.08-11.11%151612-31SPY260206C00760000
755 C0.100.00%151212-31SPY260206C00755000
750 C0.12-14.29%229312-31SPY260206C00750000
745 C0.15-21.05%64912-31SPY260206C00745000
740 C0.17-29.17%4914512-31SPY260206C00740000
735 C0.26-21.21%939212-31SPY260206C00735000
730 C0.32-30.43%3334312-31SPY260206C00730000
725 C0.41-44.59%4379912-31SPY260206C00725000
720 C0.65-42.48%3442,06912-31SPY260206C00720000
719 C0.71-45.38%7425512-31SPY260206C00719000
718 C0.79-41.48%3691,44012-31SPY260206C00718000
717 C0.86-47.24%1250012-31SPY260206C00717000
716 C1.04-37.72%1251212-31SPY260206C00716000
715 C1.07-39.55%761,13912-31SPY260206C00715000
714 C1.33-33.17%1659912-31SPY260206C00714000
713 C1.28-41.55%12022512-31SPY260206C00713000
712 C1.44-40.00%3369412-31SPY260206C00712000
711 C2.11-18.53%2472912-31SPY260206C00711000
710 C1.80-35.94%10044212-31SPY260206C00710000
709 C2.11-30.36%347512-31SPY260206C00709000
708 C2.05-35.94%4569012-31SPY260206C00708000
707 C2.51-30.66%6462712-31SPY260206C00707000
706 C2.48-36.73%2,12927312-31SPY260206C00706000
705 C2.69-35.49%48668712-31SPY260206C00705000
704 C3.30-26.34%14431012-31SPY260206C00704000
703 C3.23-33.40%1428512-31SPY260206C00703000
702 C3.46-34.59%3219512-31SPY260206C00702000
701 C3.80-32.98%152112-31SPY260206C00701000
700 C4.11-30.34%59529312-31SPY260206C00700000
699 C4.90-23.56%1282712-31SPY260206C00699000
698 C4.75-32.91%232912-31SPY260206C00698000
697 C5.28-27.87%1134612-31SPY260206C00697000
696 C5.57-30.20%1616212-31SPY260206C00696000
695 C5.97-27.11%5070012-31SPY260206C00695000
694 C6.88-20.74%466512-31SPY260206C00694000
693 C7.13-24.71%15816012-31SPY260206C00693000
692 C7.32-26.51%3115812-31SPY260206C00692000
691 C7.82-25.52%207812-31SPY260206C00691000
690 C8.23-24.36%46629412-31SPY260206C00690000
689 C9.45-19.92%6413412-31SPY260206C00689000
688 C9.43-23.08%20010912-31SPY260206C00688000
687 C9.88-22.33%5448812-31SPY260206C00687000
686 C10.43-23.42%3303212-31SPY260206C00686000
685 C11.03-20.76%59819012-31SPY260206C00685000
684 C12.48-17.51%521612-31SPY260206C00684000
683 C12.16-22.00%174412-31SPY260206C00683000
682 C13.04-20.05%443212-31SPY260206C00682000
681 C13.49-21.11%2712-31SPY260206C00681000
680 C14.46-19.44%301112-31SPY260206C00680000
679 C15.28-24.54%7112-31SPY260206C00679000
678 C15.85-18.34%5212-31SPY260206C00678000
677 C18.36-6.94%7712-31SPY260206C00677000
676 C20.98-13.63%22712-30SPY260206C00676000
675 C18.35-13.20%413312-31SPY260206C00675000
674 C25.770%6012-24SPY260206C00674000
673 C00%0SPY260206C00673000
672 C00%0SPY260206C00672000
671 C25.450%2212-29SPY260206C00671000
670 C22.10-13.50%21212-31SPY260206C00670000
669 C26.85-7.00%2112-29SPY260206C00669000
668 C29.940%3312-26SPY260206C00668000
667 C23.950%50012-31SPY260206C00667000
666 C29.33-8.49%2312-29SPY260206C00666000
665 C25.35-13.57%1623812-31SPY260206C00665000
664 C31.160%5212-29SPY260206C00664000
663 C28.760%1012-31SPY260206C00663000
662 C00%0SPY260206C00662000
661 C30.26-15.29%1112-31SPY260206C00661000
660 C31.12-8.74%93012-31SPY260206C00660000
659 C32.37-7.78%1312-31SPY260206C00659000
655 C34.05-17.79%1212-31SPY260206C00655000
650 C40.28-5.78%71812-31SPY260206C00650000
645 C47.10-0.63%44812-30SPY260206C00645000
640 C52.11-5.70%2312-29SPY260206C00640000
635 C57.040%1112-30SPY260206C00635000
630 C59.14-3.74%8212-31SPY260206C00630000
625 C63.62-4.22%1312-31SPY260206C00625000
620 C71.350%1112-30SPY260206C00620000
615 C76.320%1112-30SPY260206C00615000
610 C00%0SPY260206C00610000
605 C00%0SPY260206C00605000
600 C93.800%1112-26SPY260206C00600000
595 C00%0SPY260206C00595000
590 C100.380%2112-29SPY260206C00590000
585 C105.570%1112-30SPY260206C00585000
580 C109.040%15012-31SPY260206C00580000
575 C115.750%1112-30SPY260206C00575000
570 C00%0SPY260206C00570000
565 C00%0SPY260206C00565000
560 C00%0SPY260206C00560000
555 C00%0SPY260206C00555000
550 C00%0SPY260206C00550000
545 C00%0SPY260206C00545000
540 C149.730%2012-29SPY260206C00540000
535 C00%0SPY260206C00535000
530 C159.640%2012-29SPY260206C00530000
525 C00%0SPY260206C00525000
520 C00%0SPY260206C00520000
515 C00%0SPY260206C00515000
510 C00%0SPY260206C00510000
505 C00%0SPY260206C00505000
500 C185.000%4012-31SPY260206C00500000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0SPY260206P00800000
795 P00%0SPY260206P00795000
790 P00%0SPY260206P00790000
785 P00%0SPY260206P00785000
780 P00%0SPY260206P00780000
775 P00%0SPY260206P00775000
770 P00%0SPY260206P00770000
765 P00%0SPY260206P00765000
760 P00%0SPY260206P00760000
755 P00%0SPY260206P00755000
750 P00%0SPY260206P00750000
745 P00%0SPY260206P00745000
740 P00%0SPY260206P00740000
735 P00%0SPY260206P00735000
730 P00%0SPY260206P00730000
725 P39.48+15.03%2012-31SPY260206P00725000
720 P34.560%4012-31SPY260206P00720000
719 P27.410%2112-26SPY260206P00719000
718 P00%0SPY260206P00718000
717 P31.00+5.08%1112-31SPY260206P00717000
716 P28.710%158012-29SPY260206P00716000
715 P29.73+17.70%2212-31SPY260206P00715000
714 P00%0SPY260206P00714000
713 P25.440%2112-30SPY260206P00713000
712 P00%0SPY260206P00712000
711 P28.220%2012-31SPY260206P00711000
710 P26.08+13.10%1,604412-31SPY260206P00710000
709 P00%0SPY260206P00709000
708 P21.830%1112-29SPY260206P00708000
707 P00%0SPY260206P00707000
706 P00%0SPY260206P00706000
705 P20.19+14.65%1112-31SPY260206P00705000
704 P00%0SPY260206P00704000
703 P00%0SPY260206P00703000
702 P17.80+6.71%20612-29SPY260206P00702000
701 P16.950%12612-30SPY260206P00701000
700 P17.30+6.59%41212-31SPY260206P00700000
699 P00%0SPY260206P00699000
698 P17.42+16.06%1112-31SPY260206P00698000
697 P14.550%2212-29SPY260206P00697000
696 P13.78+12.67%41112-30SPY260206P00696000
695 P15.25+18.13%94712-31SPY260206P00695000
694 P13.38+8.60%600112-31SPY260206P00694000
693 P13.59+12.22%11112-31SPY260206P00693000
692 P14.15+20.94%102412-31SPY260206P00692000
691 P11.07-1.16%285312-30SPY260206P00691000
690 P13.11+22.52%9744212-31SPY260206P00690000
689 P12.88+25.78%2615512-31SPY260206P00689000
688 P12.30+20.59%3417212-31SPY260206P00688000
687 P11.98+22.87%29623712-31SPY260206P00687000
686 P11.53+21.88%1334012-31SPY260206P00686000
685 P11.10+24.02%43818812-31SPY260206P00685000
684 P10.77+26.56%2478312-31SPY260206P00684000
683 P10.21+23.46%1333112-31SPY260206P00683000
682 P9.94+27.60%645712-31SPY260206P00682000
681 P9.73+29.05%1812812-31SPY260206P00681000
680 P9.23+22.09%39637612-31SPY260206P00680000
679 P8.87+26.35%6012412-31SPY260206P00679000
678 P8.65+31.66%4033112-31SPY260206P00678000
677 P8.35+28.66%1719212-31SPY260206P00677000
676 P7.68+18.52%3620412-31SPY260206P00676000
675 P7.63+28.67%16258212-31SPY260206P00675000
674 P6.77+12.09%2818812-31SPY260206P00674000
673 P6.20+11.71%325712-31SPY260206P00673000
672 P6.89+27.83%1013912-31SPY260206P00672000
671 P6.77+30.44%568812-31SPY260206P00671000
670 P6.46+24.71%17823312-31SPY260206P00670000
669 P5.93+23.54%505112-31SPY260206P00669000
668 P5.54+17.37%305912-31SPY260206P00668000
667 P5.84+31.53%265912-31SPY260206P00667000
666 P5.39+23.34%154012-31SPY260206P00666000
665 P5.39+23.91%30817612-31SPY260206P00665000
664 P5.16+30.30%3112912-31SPY260206P00664000
663 P5.10+29.44%68312-31SPY260206P00663000
662 P4.75+25.00%6828912-31SPY260206P00662000
661 P4.56+24.93%817412-31SPY260206P00661000
660 P4.50+24.65%31765412-31SPY260206P00660000
659 P4.38+25.14%5425512-31SPY260206P00659000
655 P3.80+27.52%27144012-31SPY260206P00655000
650 P3.25+31.05%33144912-31SPY260206P00650000
645 P2.75+22.77%40330312-31SPY260206P00645000
640 P2.31+20.94%29146012-31SPY260206P00640000
635 P2.01+28.03%10647812-31SPY260206P00635000
630 P1.77+23.78%10835712-31SPY260206P00630000
625 P1.52+18.75%6844912-31SPY260206P00625000
620 P1.31+16.96%4336412-31SPY260206P00620000
615 P1.11+16.84%318212-31SPY260206P00615000
610 P0.93+10.71%5916312-31SPY260206P00610000
605 P0.88+10.00%125112-31SPY260206P00605000
600 P0.82+12.33%1713512-31SPY260206P00600000
595 P0.670.00%199112-30SPY260206P00595000
590 P0.69+18.97%222012-31SPY260206P00590000
585 P0.62+12.73%2331212-31SPY260206P00585000
580 P0.59+18.00%493612-31SPY260206P00580000
575 P0.51+8.51%72812-31SPY260206P00575000
570 P0.45+2.27%1168012-31SPY260206P00570000
565 P0.460%27012-31SPY260206P00565000
560 P0.38-7.32%4612-30SPY260206P00560000
555 P0.36-12.20%17212-31SPY260206P00555000
550 P0.33+6.45%28412-31SPY260206P00550000
545 P0.310%111112-29SPY260206P00545000
540 P0.30-11.76%112512-31SPY260206P00540000
535 P00%0SPY260206P00535000
530 P0.25-16.67%2212-31SPY260206P00530000
525 P0.25+13.64%1215912-31SPY260206P00525000
520 P0.22-21.43%16212-31SPY260206P00520000
515 P0.200%505012-30SPY260206P00515000
510 P0.240.00%404012-29SPY260206P00510000
505 P0.190%5012-31SPY260206P00505000
500 P0.170.00%224412-31SPY260206P00500000


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