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 3:53:19 PM EST
682.88USD+0.141%(+0.96)76,815,305
682.76Bid   682.83Ask   0.07Spread
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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
145,991343,67437,591757,737


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

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

Puts
Calls

SPY Mar 20, 2026 Exp. - Max Pain @ $660.00

Puts
Calls


SPY Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
850 C0.04-20.00%8419,19612-31SPY260320C00850000
845 C0.05-16.67%5001,65612-31SPY260320C00845000
840 C0.05-28.57%5051,90312-31SPY260320C00840000
835 C0.07+16.67%5621,69312-30SPY260320C00835000
830 C0.07-12.50%8652,19012-30SPY260320C00830000
825 C0.070.00%19,58212-31SPY260320C00825000
820 C0.07-12.50%50014,99412-31SPY260320C00820000
815 C0.10-9.09%152,94112-30SPY260320C00815000
810 C0.10-16.67%501,25412-31SPY260320C00810000
805 C0.10-23.08%81,69312-31SPY260320C00805000
800 C0.11-15.38%25619,07712-31SPY260320C00800000
795 C0.21+31.25%11,60112-26SPY260320C00795000
790 C0.15-25.00%332,14212-31SPY260320C00790000
785 C0.19-17.39%377612-31SPY260320C00785000
780 C0.21-22.22%14815,80612-31SPY260320C00780000
775 C0.24-27.27%135,07912-31SPY260320C00775000
770 C0.28-30.00%1,0507,49712-31SPY260320C00770000
765 C0.42-19.23%25,13312-31SPY260320C00765000
760 C0.41-35.94%41210,52012-31SPY260320C00760000
755 C0.58-26.58%10910,16612-31SPY260320C00755000
750 C0.72-30.77%4,07627,20212-31SPY260320C00750000
745 C0.95-29.63%9224,47312-31SPY260320C00745000
740 C1.27-29.05%67210,59012-31SPY260320C00740000
735 C1.68-29.11%327,18912-31SPY260320C00735000
730 C2.25-27.42%20216,16812-31SPY260320C00730000
725 C3.02-26.34%4019,19212-31SPY260320C00725000
720 C4.02-23.86%1,89425,70912-31SPY260320C00720000
715 C5.25-23.25%94919,30112-31SPY260320C00715000
710 C6.77-21.46%1,04113,18212-31SPY260320C00710000
705 C8.68-18.73%9256,43812-31SPY260320C00705000
700 C10.82-18.15%2,55321,30612-31SPY260320C00700000
695 C13.17-17.38%2,0888,68912-31SPY260320C00695000
690 C16.05-15.21%2,16317,95612-31SPY260320C00690000
685 C19.14-13.55%1,26821,38012-31SPY260320C00685000
680 C22.47-13.58%45010,00912-31SPY260320C00680000
675 C25.90-12.50%987,21412-31SPY260320C00675000
670 C29.39-12.08%4320,00512-31SPY260320C00670000
665 C34.35-8.59%678,27212-31SPY260320C00665000
660 C38.95-6.77%57,27012-31SPY260320C00660000
655 C41.42-9.09%163,07512-31SPY260320C00655000
650 C45.60-8.42%5017,54412-31SPY260320C00650000
645 C50.10-8.12%404,15612-31SPY260320C00645000
640 C54.90-6.31%142,86012-31SPY260320C00640000
635 C60.65-4.07%51,18912-31SPY260320C00635000
630 C62.73-7.42%223,72212-31SPY260320C00630000
625 C69.96-3.09%24,06012-31SPY260320C00625000
620 C71.68-6.61%99,06012-31SPY260320C00620000
615 C77.03-4.72%762,00612-31SPY260320C00615000
610 C85.87-1.58%263,68012-30SPY260320C00610000
605 C88.19-2.95%31,67012-31SPY260320C00605000
600 C90.51-5.67%455,20312-31SPY260320C00600000
595 C96.19-4.31%74,76112-31SPY260320C00595000
590 C103.00-2.02%93,37512-31SPY260320C00590000
585 C104.58-5.12%51,73712-31SPY260320C00585000
580 C114.74-0.50%183,01312-30SPY260320C00580000
575 C116.67-2.80%61,40312-31SPY260320C00575000
570 C121.59-2.32%52,15212-31SPY260320C00570000
565 C132.44+1.46%247612-26SPY260320C00565000
560 C132.21-1.51%2562,13912-31SPY260320C00560000
555 C139.13+0.46%124112-30SPY260320C00555000
550 C140.00-2.80%81,03112-31SPY260320C00550000
545 C145.86-2.02%635612-31SPY260320C00545000
540 C150.78-1.72%151912-31SPY260320C00540000
535 C155.13-1.99%2,2262,58912-31SPY260320C00535000
530 C160.95-3.54%398412-31SPY260320C00530000
525 C167.97-0.83%173012-29SPY260320C00525000
520 C173.03+3.47%2233612-29SPY260320C00520000
515 C171.00+2.24%135712-19SPY260320C00515000
510 C171.36+2.85%634612-18SPY260320C00510000
505 C187.75+4.19%334512-23SPY260320C00505000
500 C190.00-2.82%51,41312-31SPY260320C00500000
495 C197.68+0.35%860112-30SPY260320C00495000
490 C199.73-2.81%436412-31SPY260320C00490000
485 C207.21+0.69%17112-30SPY260320C00485000
480 C212.80+1.66%125712-30SPY260320C00480000
475 C217.39+0.09%511512-30SPY260320C00475000
470 C222.10-0.01%239612-31SPY260320C00470000
465 C219.18-2.41%211012-18SPY260320C00465000
460 C232.47+1.52%175212-30SPY260320C00460000
455 C228.79+6.15%118412-18SPY260320C00455000
450 C241.00+0.34%330512-29SPY260320C00450000
445 C250.48+5.91%115612-26SPY260320C00445000
440 C254.28+3.85%111812-24SPY260320C00440000
435 C251.25+1.15%55312-31SPY260320C00435000
430 C256.40+3.26%26811-10SPY260320C00430000
425 C264.41-0.79%241312-31SPY260320C00425000
420 C264.83+2.56%410112-19SPY260320C00420000
415 C270.05+2.37%22612-03SPY260320C00415000
410 C267.03-4.58%32112-17SPY260320C00410000
405 C289.89+7.19%15812-24SPY260320C00405000
400 C282.58+2.66%2847612-18SPY260320C00400000
395 C276.01+0.36%232710-01SPY260320C00395000
390 C298.88+1.89%218112-31SPY260320C00390000
385 C306.21+2.37%619112-29SPY260320C00385000
380 C299.68+4.42%215711-14SPY260320C00380000
375 C303.00+9.25%106510-06SPY260320C00375000
370 C319.46+22.01%82111-03SPY260320C00370000
365 C281.95+7.77%27308-20SPY260320C00365000
360 C328.96+2.03%16012-22SPY260320C00360000
355 C335.33-0.15%13812-29SPY260320C00355000
350 C327.56+0.30%46146412-18SPY260320C00350000
345 C334.39-1.14%304212-17SPY260320C00345000
340 C344.41+6.30%112612-19SPY260320C00340000
335 C359.10+10.06%5212-26SPY260320C00335000
330 C357.35-0.22%71912-23SPY260320C00330000
325 C365.67+3.33%2312-30SPY260320C00325000
320 C370.64+0.85%23612-30SPY260320C00320000
315 C368.19-0.97%14412-15SPY260320C00315000
310 C378.75+45.57%1112-31SPY260320C00310000
305 C383.72+4.10%1412-31SPY260320C00305000
300 C382.75-0.68%39612-12SPY260320C00300000
295 C253.05-6.28%151704-03SPY260320C00295000
290 C367.29+6.80%21109-10SPY260320C00290000
285 C321.90+12.49%2206-16SPY260320C00285000
280 C00%0SPY260320C00280000
275 C403.22+7.78%21012-16SPY260320C00275000
270 C396.21+0.75%32609-18SPY260320C00270000
265 C383.68+11.00%11208-15SPY260320C00265000
260 C388.32+10.84%12808-14SPY260320C00260000
255 C355.140%222206-24SPY260320C00255000
250 C439.60+0.59%63212-30SPY260320C00250000
245 C437.26+4.86%25812-15SPY260320C00245000
Puts
StrikePriceChangeVolOILastContract Name
850 P191.25-1.26%101309-17SPY260320P00850000
845 P185.89-3.79%101009-17SPY260320P00845000
840 P240.24-1.56%12002-03SPY260320P00840000
835 P00%0SPY260320P00835000
830 P235.15+4.77%102012-20SPY260320P00830000
825 P00%0SPY260320P00825000
820 P00%0SPY260320P00820000
815 P00%0SPY260320P00815000
810 P123.090%1010-28SPY260320P00810000
805 P123.040%3112-02SPY260320P00805000
800 P117.96+6.33%160712-31SPY260320P00800000
795 P00%0SPY260320P00795000
790 P00%0SPY260320P00790000
785 P00%0SPY260320P00785000
780 P00%0SPY260320P00780000
775 P00%0SPY260320P00775000
770 P87.71-9.86%1301912-19SPY260320P00770000
765 P00%0SPY260320P00765000
760 P83.64+3.48%4412-18SPY260320P00760000
755 P67.99-6.49%2312-23SPY260320P00755000
750 P67.97+7.82%2,1004812-31SPY260320P00750000
745 P74.20+18.25%2112-17SPY260320P00745000
740 P54.43+2.70%2112-11SPY260320P00740000
735 P47.70+5.86%4012-29SPY260320P00735000
730 P47.39+10.21%1162812-31SPY260320P00730000
725 P42.85+14.02%52,62612-31SPY260320P00725000
720 P37.99+13.23%313,40212-31SPY260320P00720000
715 P32.45+8.49%5790612-31SPY260320P00715000
710 P30.00+13.38%242,77312-31SPY260320P00710000
705 P26.50+11.96%822,27712-31SPY260320P00705000
700 P23.67+14.62%1333,21912-31SPY260320P00700000
695 P20.85+12.10%2771,59812-31SPY260320P00695000
690 P18.80+12.85%2,5236,54512-31SPY260320P00690000
685 P16.66+12.57%3,84513,47012-31SPY260320P00685000
680 P14.98+12.55%1,02716,08512-31SPY260320P00680000
675 P13.43+14.20%4695,88812-31SPY260320P00675000
670 P11.90+11.42%1,16819,79812-31SPY260320P00670000
665 P10.95+14.54%1,4866,20612-31SPY260320P00665000
660 P9.74+12.47%1,24320,17512-31SPY260320P00660000
655 P8.86+15.51%4048,62412-31SPY260320P00655000
650 P7.87+11.79%4,51442,53412-31SPY260320P00650000
645 P7.23+15.13%31222,19812-31SPY260320P00645000
640 P6.50+12.46%1,79337,69812-31SPY260320P00640000
635 P5.93+15.15%1,0467,21012-31SPY260320P00635000
630 P5.31+11.32%38511,63712-31SPY260320P00630000
625 P4.87+13.79%1,6938,78212-31SPY260320P00625000
620 P4.43+11.87%40717,24212-31SPY260320P00620000
615 P4.06+11.54%29311,21812-31SPY260320P00615000
610 P3.70+11.78%53226,92312-31SPY260320P00610000
605 P3.40+14.09%44914,00312-31SPY260320P00605000
600 P3.11+10.68%97446,02912-31SPY260320P00600000
595 P2.78+10.76%4117,80012-31SPY260320P00595000
590 P2.68+16.52%39810,45012-31SPY260320P00590000
585 P2.37+10.23%3386,81212-31SPY260320P00585000
580 P2.28+12.32%42918,58712-31SPY260320P00580000
575 P2.08+12.43%1,02915,96912-31SPY260320P00575000
570 P1.96+11.36%5988,59912-31SPY260320P00570000
565 P1.80+9.76%3387,53412-31SPY260320P00565000
560 P1.69+9.74%4268,32812-31SPY260320P00560000
555 P1.53+6.25%73,53912-31SPY260320P00555000
550 P1.48+11.28%57117,35012-31SPY260320P00550000
545 P1.42+11.81%314,68112-31SPY260320P00545000
540 P1.33+10.83%3711,21012-31SPY260320P00540000
535 P1.23+8.85%2,2234,46812-31SPY260320P00535000
530 P1.19+11.21%1919,52512-31SPY260320P00530000
525 P1.11+9.90%157,55112-31SPY260320P00525000
520 P1.05+11.70%534,79312-31SPY260320P00520000
515 P0.99+7.61%71,85312-31SPY260320P00515000
510 P0.95+10.47%116,27012-31SPY260320P00510000
505 P0.89+8.54%73,17512-31SPY260320P00505000
500 P0.82+7.89%20434,34212-31SPY260320P00500000
495 P0.80+9.59%268,03512-31SPY260320P00495000
490 P0.75+7.14%494,05312-31SPY260320P00490000
485 P0.67+1.52%53,68212-31SPY260320P00485000
480 P0.63+3.28%305,16712-31SPY260320P00480000
475 P0.63+5.00%3222,84112-31SPY260320P00475000
470 P0.59+5.36%217,33012-31SPY260320P00470000
465 P0.55-6.78%11,05412-31SPY260320P00465000
460 P0.53+1.92%131,13112-31SPY260320P00460000
455 P0.52+8.33%431,38212-31SPY260320P00455000
450 P0.50+11.11%20212,23012-31SPY260320P00450000
445 P0.43-2.27%121,05612-31SPY260320P00445000
440 P0.42+5.00%813,40412-31SPY260320P00440000
435 P0.42+5.00%442,76012-31SPY260320P00435000
430 P0.39-11.36%311,05012-31SPY260320P00430000
425 P0.350.00%487812-31SPY260320P00425000
420 P0.350.00%1144,18612-31SPY260320P00420000
415 P0.33-2.94%12,82112-30SPY260320P00415000
410 P0.31+3.33%42,81912-31SPY260320P00410000
405 P0.28-6.67%168312-30SPY260320P00405000
400 P0.29+7.41%1516,47512-31SPY260320P00400000
395 P0.27-12.90%73,19912-31SPY260320P00395000
390 P0.240.00%384112-31SPY260320P00390000
385 P0.24+9.09%11,91312-31SPY260320P00385000
380 P0.23+9.52%110,43212-31SPY260320P00380000
375 P0.20-9.09%52093012-31SPY260320P00375000
370 P0.19-17.39%184,35712-31SPY260320P00370000
365 P0.19+11.76%7152312-31SPY260320P00365000
360 P0.170.00%2230712-31SPY260320P00360000
355 P0.160.00%602,87412-31SPY260320P00355000
350 P0.16+6.67%653,23112-31SPY260320P00350000
345 P0.140.00%1995412-31SPY260320P00345000
340 P0.130.00%151,27212-31SPY260320P00340000
335 P0.120.00%3692112-31SPY260320P00335000
330 P0.12+9.09%688712-31SPY260320P00330000
325 P0.11-15.38%151,35412-30SPY260320P00325000
320 P0.11+10.00%183,39212-31SPY260320P00320000
315 P0.09-18.18%541,15112-31SPY260320P00315000
310 P0.090.00%71,67612-31SPY260320P00310000
305 P0.10-9.09%987,73412-29SPY260320P00305000
300 P0.080.00%77,35512-31SPY260320P00300000
295 P0.08-20.00%202,88112-30SPY260320P00295000
290 P0.09-10.00%233,92312-26SPY260320P00290000
285 P0.07+16.67%2479012-31SPY260320P00285000
280 P0.07-12.50%5014,25612-29SPY260320P00280000
275 P0.06-14.29%2083612-30SPY260320P00275000
270 P0.070.00%16,98712-29SPY260320P00270000
265 P0.05-16.67%452,72412-30SPY260320P00265000
260 P0.06+20.00%1552,59512-31SPY260320P00260000
255 P0.050.00%505,16912-30SPY260320P00255000
250 P0.050.00%427,83912-31SPY260320P00250000
245 P0.040.00%7526,31112-31SPY260320P00245000


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