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 3:54:24 PM EST
682.51USD+0.087%(+0.59)77,160,619
682.49Bid   682.51Ask   0.02Spread
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 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
43,364161,02731,6401,274,672


SPY Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Feb 20, 2026 Exp. - Max Pain @ $680.00

Puts
Calls


SPY Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.050.00%1,02110,03812-31SPY260220C00800000
795 C0.07+16.67%636812-23SPY260220C00795000
790 C0.07-12.50%15,64512-29SPY260220C00790000
785 C0.07-12.50%12,57512-30SPY260220C00785000
780 C0.08-11.11%43,86812-31SPY260220C00780000
775 C0.08-20.00%1,01645812-31SPY260220C00775000
770 C0.10-16.67%1082,24612-31SPY260220C00770000
765 C0.11-26.67%31,90512-31SPY260220C00765000
760 C0.12-33.33%481,84612-31SPY260220C00760000
755 C0.16-27.27%6422,47012-31SPY260220C00755000
750 C0.19-36.67%4964,11012-31SPY260220C00750000
745 C0.24-41.46%1265,15512-31SPY260220C00745000
740 C0.33-37.74%2575,24512-31SPY260220C00740000
735 C0.46-37.84%2176,86512-31SPY260220C00735000
730 C0.66-38.32%80710,66012-31SPY260220C00730000
725 C0.99-36.54%1,4207,36112-31SPY260220C00725000
720 C1.46-35.40%2,54811,23412-31SPY260220C00720000
719 C00%0SPY260220C00719000
718 C00%0SPY260220C00718000
717 C00%0SPY260220C00717000
716 C00%0SPY260220C00716000
715 C2.17-33.02%1,7629,90312-31SPY260220C00715000
714 C00%0SPY260220C00714000
713 C00%0SPY260220C00713000
712 C00%0SPY260220C00712000
711 C00%0SPY260220C00711000
710 C3.15-30.92%3,51211,12612-31SPY260220C00710000
709 C3.42-31.46%58432012-31SPY260220C00709000
708 C3.63-31.25%25990712-31SPY260220C00708000
707 C3.93-28.28%28450312-31SPY260220C00707000
706 C5.16-15.69%24718112-31SPY260220C00706000
705 C4.48-27.63%4206,45012-31SPY260220C00705000
704 C4.82-29.53%1945012-31SPY260220C00704000
703 C5.11-28.73%136712-31SPY260220C00703000
702 C5.54-24.83%2412312-31SPY260220C00702000
701 C5.85-26.78%236212-31SPY260220C00701000
700 C6.23-24.85%1,42413,93012-31SPY260220C00700000
699 C6.87-21.13%233812-31SPY260220C00699000
698 C7.50-21.47%21121912-31SPY260220C00698000
697 C8.68-12.94%10210412-31SPY260220C00697000
696 C8.46-19.35%5033712-31SPY260220C00696000
695 C8.36-22.38%34812,77812-31SPY260220C00695000
694 C9.96-11.94%13757812-31SPY260220C00694000
693 C9.35-22.73%14773912-31SPY260220C00693000
692 C9.87-22.28%1091,03812-31SPY260220C00692000
691 C10.16-23.03%18850912-31SPY260220C00691000
690 C10.95-19.49%1,81310,87412-31SPY260220C00690000
689 C11.24-21.18%38824412-31SPY260220C00689000
688 C11.92-19.62%58039412-31SPY260220C00688000
687 C12.55-19.03%64116612-31SPY260220C00687000
686 C13.02-19.13%1,4138212-31SPY260220C00686000
685 C13.73-18.18%1,4737,23412-31SPY260220C00685000
684 C14.34-19.62%3121212-31SPY260220C00684000
683 C15.00-19.09%8191012-31SPY260220C00683000
682 C15.60-20.89%20212-31SPY260220C00682000
681 C17.01-18.38%4212-31SPY260220C00681000
680 C16.85-18.24%4419,46112-31SPY260220C00680000
679 C00%0SPY260220C00679000
678 C19.55-10.32%7712-31SPY260220C00678000
677 C20.76-17.94%20212-31SPY260220C00677000
676 C21.810%11012-31SPY260220C00676000
675 C20.47-15.69%1948,38912-31SPY260220C00675000
674 C22.83-11.58%5212-31SPY260220C00674000
673 C22.00-14.33%2812-31SPY260220C00673000
672 C24.31-10.36%5712-31SPY260220C00672000
671 C25.23-7.68%10512-31SPY260220C00671000
670 C24.50-12.87%876,40712-31SPY260220C00670000
665 C28.31-12.73%482,71212-31SPY260220C00665000
660 C32.20-11.93%473,82912-31SPY260220C00660000
655 C36.20-11.36%162,32412-31SPY260220C00655000
650 C41.23-8.03%341,22812-31SPY260220C00650000
645 C46.04-7.18%664812-31SPY260220C00645000
640 C50.32-7.09%2849312-31SPY260220C00640000
635 C54.17-9.99%1752112-31SPY260220C00635000
630 C60.88-4.11%11,54912-31SPY260220C00630000
625 C64.28-7.39%1159612-31SPY260220C00625000
620 C68.91-6.04%443712-31SPY260220C00620000
615 C72.56-7.27%125912-31SPY260220C00615000
610 C79.74-3.53%226712-31SPY260220C00610000
605 C83.45-4.46%634212-31SPY260220C00605000
600 C89.72-3.34%41,30812-31SPY260220C00600000
595 C95.17-2.42%131012-31SPY260220C00595000
590 C97.24-5.07%133512-31SPY260220C00590000
585 C106.06-5.46%18112-30SPY260220C00585000
580 C111.57-3.47%1628412-29SPY260220C00580000
575 C115.00-4.55%410312-31SPY260220C00575000
570 C120.85-0.53%19812-31SPY260220C00570000
565 C126.25-0.25%235312-30SPY260220C00565000
560 C129.96-1.16%36612-31SPY260220C00560000
555 C136.04+0.84%21712-30SPY260220C00555000
550 C144.09+1.09%36712-26SPY260220C00550000
545 C146.66-0.50%11112-30SPY260220C00545000
540 C151.60+6.54%23312-30SPY260220C00540000
535 C147.26-3.79%2612-17SPY260220C00535000
530 C149.39-3.95%23112-17SPY260220C00530000
525 C163.53-0.92%11212-31SPY260220C00525000
520 C162.50+0.32%23012-19SPY260220C00520000
515 C168.96+2.95%12012-19SPY260220C00515000
510 C181.29-1.77%13512-30SPY260220C00510000
505 C188.82+6.16%4912-26SPY260220C00505000
500 C191.18+3.68%75412-29SPY260220C00500000
495 C183.60-4.05%483612-16SPY260220C00495000
490 C198.04+1.14%11712-08SPY260220C00490000
485 C197.55-0.50%51412-18SPY260220C00485000
480 C198.79-1.04%23012-18SPY260220C00480000
475 C207.81+1.15%34312-19SPY260220C00475000
470 C220.41+4.78%2812-30SPY260220C00470000
465 C225.75-0.30%17012-30SPY260220C00465000
460 C221.20+6.02%141712-18SPY260220C00460000
455 C229.49+1.05%2812-19SPY260220C00455000
450 C244.59+3.33%1222512-26SPY260220C00450000
445 C238.13+0.10%93012-15SPY260220C00445000
440 C247.12+2.15%1412-22SPY260220C00440000
435 C246.90+0.87%171712-18SPY260220C00435000
430 C235.590%2211-18SPY260220C00430000
425 C253.440%1112-18SPY260220C00425000
420 C253.81-6.41%1912-17SPY260220C00420000
415 C00%0SPY260220C00415000
410 C00%0SPY260220C00410000
405 C276.62+2.23%5712-18SPY260220C00405000
400 C278.79+1.75%71712-18SPY260220C00400000
395 C289.22+1.39%5712-01SPY260220C00395000
390 C263.91+2.14%41909-04SPY260220C00390000
385 C301.66+3.33%4612-04SPY260220C00385000
380 C00%0SPY260220C00380000
375 C310.140%1112-04SPY260220C00375000
370 C292.800%1111-20SPY260220C00370000
365 C316.48+3.93%2211-26SPY260220C00365000
360 C00%0SPY260220C00360000
355 C00%0SPY260220C00355000
350 C312.40-2.60%1811-20SPY260220C00350000
345 C343.00+9.90%2210-30SPY260220C00345000
340 C00%0SPY260220C00340000
335 C342.85-1.84%2312-16SPY260220C00335000
Puts
StrikePriceChangeVolOILastContract Name
800 P116.68+5.17%40412-31SPY260220P00800000
795 P106.93+0.28%1012-29SPY260220P00795000
790 P00%0SPY260220P00790000
785 P00%0SPY260220P00785000
780 P99.27-2.68%1112-15SPY260220P00780000
775 P00%0SPY260220P00775000
770 P87.71-1.71%20312-19SPY260220P00770000
765 P82.32-1.52%1112-10SPY260220P00765000
760 P97.37-3.52%2309-19SPY260220P00760000
755 P68.180%4012-29SPY260220P00755000
750 P68.12+12.39%5,03213712-31SPY260220P00750000
745 P65.93+16.98%2112-19SPY260220P00745000
740 P56.68+11.14%30412-31SPY260220P00740000
735 P48.02-4.93%2112-23SPY260220P00735000
730 P46.64+5.78%30412-31SPY260220P00730000
725 P42.29+12.59%22212-31SPY260220P00725000
720 P37.33+14.61%1721612-31SPY260220P00720000
719 P00%0SPY260220P00719000
718 P00%0SPY260220P00718000
717 P00%0SPY260220P00717000
716 P00%0SPY260220P00716000
715 P32.09+16.27%3113912-31SPY260220P00715000
714 P00%0SPY260220P00714000
713 P00%0SPY260220P00713000
712 P00%0SPY260220P00712000
711 P00%0SPY260220P00711000
710 P27.55+12.96%84130512-31SPY260220P00710000
709 P23.150%202012-30SPY260220P00709000
708 P00%0SPY260220P00708000
707 P00%0SPY260220P00707000
706 P19.410%6612-26SPY260220P00706000
705 P21.77+8.20%921112-31SPY260220P00705000
704 P20.220%1112-29SPY260220P00704000
703 P00%0SPY260220P00703000
702 P20.23+7.09%3212-31SPY260220P00702000
701 P20.56+24.38%2612-31SPY260220P00701000
700 P20.50+17.14%711,74912-31SPY260220P00700000
699 P17.45+4.43%1812-31SPY260220P00699000
698 P16.49-0.06%51012-30SPY260220P00698000
697 P17.65+12.49%1212-31SPY260220P00697000
696 P14.39+2.42%2132712-30SPY260220P00696000
695 P17.04+16.71%272,24312-31SPY260220P00695000
694 P15.40+9.22%146912-31SPY260220P00694000
693 P15.12+11.59%362012-31SPY260220P00693000
692 P16.01+17.63%4392512-31SPY260220P00692000
691 P14.93+16.64%19048412-31SPY260220P00691000
690 P14.84+16.39%8895,22912-31SPY260220P00690000
689 P14.01+16.75%17211612-31SPY260220P00689000
688 P13.72+18.58%6824312-31SPY260220P00688000
687 P13.60+17.24%16836712-31SPY260220P00687000
686 P13.17+21.16%1,13721112-31SPY260220P00686000
685 P12.85+18.65%2,17217,53912-31SPY260220P00685000
684 P12.59+24.04%2837012-31SPY260220P00684000
683 P11.98+20.04%21616112-31SPY260220P00683000
682 P11.73+18.72%1,38229412-31SPY260220P00682000
681 P11.32+17.43%583112-31SPY260220P00681000
680 P10.91+17.69%1,77516,19312-31SPY260220P00680000
679 P10.29+16.67%164412-31SPY260220P00679000
678 P10.44+22.25%203712-31SPY260220P00678000
677 P10.00+20.63%10121312-31SPY260220P00677000
676 P9.56+18.76%712912-31SPY260220P00676000
675 P9.47+19.42%1,06217,00512-31SPY260220P00675000
674 P8.92+19.89%19119112-31SPY260220P00674000
673 P7.94+8.62%314512-31SPY260220P00673000
672 P8.60+18.46%9123912-31SPY260220P00672000
671 P8.24+19.42%11619712-31SPY260220P00671000
670 P8.14+19.01%2,71225,35512-31SPY260220P00670000
665 P6.93+17.86%5,14712,76212-31SPY260220P00665000
660 P5.98+17.25%1,71320,99412-31SPY260220P00660000
655 P5.22+16.52%15,84828,81912-31SPY260220P00655000
650 P4.52+16.49%22,30732,77012-31SPY260220P00650000
645 P4.05+19.12%1,34711,96512-31SPY260220P00645000
640 P3.53+17.28%1,31347,22912-31SPY260220P00640000
635 P3.05+14.66%2,40914,40612-31SPY260220P00635000
630 P2.71+15.81%4,49323,75212-31SPY260220P00630000
625 P2.41+21.11%37114,52412-31SPY260220P00625000
620 P2.19+19.02%1,98221,31712-31SPY260220P00620000
615 P1.92+20.00%14617,14312-31SPY260220P00615000
610 P1.74+15.23%5835,71312-31SPY260220P00610000
605 P1.57+14.60%5231,61812-31SPY260220P00605000
600 P1.41+12.80%1,18418,44112-31SPY260220P00600000
595 P1.29+16.22%294,09912-31SPY260220P00595000
590 P1.14+9.62%1,3454,62412-31SPY260220P00590000
585 P1.05+14.13%46620,46412-31SPY260220P00585000
580 P0.99+17.86%30591,69012-31SPY260220P00580000
575 P0.89+8.54%16481,41912-31SPY260220P00575000
570 P0.82+13.89%4396,77712-31SPY260220P00570000
565 P0.71+1.43%183,47012-31SPY260220P00565000
560 P0.72+12.50%2753,66412-31SPY260220P00560000
555 P0.64+4.92%23,79212-31SPY260220P00555000
550 P0.63+8.62%4740,46112-31SPY260220P00550000
545 P0.52-7.14%115,14112-30SPY260220P00545000
540 P0.55+17.02%1384,39612-31SPY260220P00540000
535 P0.51+8.51%391,26612-31SPY260220P00535000
530 P0.48+11.63%331156,49312-31SPY260220P00530000
525 P0.44+12.82%58156,11612-31SPY260220P00525000
520 P0.40+11.11%120,68812-31SPY260220P00520000
515 P0.370.00%201,65012-31SPY260220P00515000
510 P0.32-11.11%13,98612-30SPY260220P00510000
505 P0.35+12.90%373112-31SPY260220P00505000
500 P0.32+10.34%13719,39412-31SPY260220P00500000
495 P0.30+11.11%2055912-31SPY260220P00495000
490 P0.29+11.54%773812-31SPY260220P00490000
485 P0.27+12.50%3671312-31SPY260220P00485000
480 P0.25+8.70%33477,31712-31SPY260220P00480000
475 P0.23-4.17%21178,46912-31SPY260220P00475000
470 P0.22+10.00%951,90812-31SPY260220P00470000
465 P0.21+5.00%13787712-31SPY260220P00465000
460 P0.20+5.26%10986312-31SPY260220P00460000
455 P0.19+5.56%26,45512-31SPY260220P00455000
450 P0.170.00%14020,91812-31SPY260220P00450000
445 P0.160.00%158612-31SPY260220P00445000
440 P0.160.00%102,71712-31SPY260220P00440000
435 P0.14+7.69%1051512-31SPY260220P00435000
430 P0.130.00%204,42212-31SPY260220P00430000
425 P0.13+8.33%1657,90212-31SPY260220P00425000
420 P0.13+8.33%375,32212-31SPY260220P00420000
415 P0.12+9.09%9441212-31SPY260220P00415000
410 P0.10+11.11%13042512-31SPY260220P00410000
405 P0.090.00%670912-31SPY260220P00405000
400 P0.090.00%1511,90612-31SPY260220P00400000
395 P0.09+12.50%12,99912-31SPY260220P00395000
390 P0.08-27.27%224312-30SPY260220P00390000
385 P0.070.00%182,20512-31SPY260220P00385000
380 P0.070.00%203,38312-31SPY260220P00380000
375 P0.06-25.00%439412-31SPY260220P00375000
370 P0.06-14.29%475112-30SPY260220P00370000
365 P0.06-14.29%23851312-30SPY260220P00365000
360 P0.050.00%1284812-31SPY260220P00360000
355 P0.05-16.67%147912-31SPY260220P00355000
350 P0.050.00%1083,70412-31SPY260220P00350000
345 P0.040.00%21,28412-31SPY260220P00345000
340 P0.04-20.00%342,65112-30SPY260220P00340000
335 P0.040.00%409,63812-31SPY260220P00335000


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