Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open
Jan 2, 2026 3:53:58 PM EST
682.65USD+0.107%(+0.73)76,816,750
682.65Bid   682.66Ask   0.01Spread
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 Apr 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,71272,0774,116110,712


SPY Apr 30, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Apr 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Apr 30, 2026 Exp. - Max Pain @ $672.00

Puts
Calls


SPY Apr 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
830 C0.14-22.22%7021,12512-31SPY260430C00830000
825 C0.16-27.27%445312-31SPY260430C00825000
820 C0.19-9.52%31,85712-31SPY260430C00820000
815 C0.22-12.00%51,12312-31SPY260430C00815000
810 C0.22-21.43%243812-31SPY260430C00810000
805 C0.32+6.67%15630212-22SPY260430C00805000
800 C0.30-21.05%1291,44912-31SPY260430C00800000
795 C0.38-24.00%132812-31SPY260430C00795000
790 C0.43-27.12%1021,71312-31SPY260430C00790000
785 C0.58-28.40%208312-31SPY260430C00785000
780 C0.60-23.08%473312-31SPY260430C00780000
775 C1.00-1.96%435512-30SPY260430C00775000
770 C1.00-17.36%652,00812-31SPY260430C00770000
765 C1.33-14.74%270212-31SPY260430C00765000
760 C1.54-19.79%680612-31SPY260430C00760000
755 C1.84-21.70%775212-31SPY260430C00755000
750 C2.31-20.07%8092,47912-31SPY260430C00750000
745 C3.04-16.71%692,53112-31SPY260430C00745000
740 C3.54-22.20%6211,79712-31SPY260430C00740000
735 C4.41-20.68%601,70612-31SPY260430C00735000
730 C5.43-19.56%1301,69712-31SPY260430C00730000
725 C6.71-18.96%364,15312-31SPY260430C00725000
720 C8.20-18.25%297712-31SPY260430C00720000
715 C11.12-7.33%54,32112-31SPY260430C00715000
711 C15.79-0.06%4636012-26SPY260430C00711000
710 C12.42-13.69%486,40712-31SPY260430C00710000
709 C12.39-15.83%116712-31SPY260430C00709000
708 C16.93+26.72%116512-26SPY260430C00708000
707 C17.42-0.74%224012-26SPY260430C00707000
706 C16.38-9.00%123412-30SPY260430C00706000
705 C14.57-12.91%5039912-31SPY260430C00705000
704 C17.48+1.92%115112-30SPY260430C00704000
703 C15.39-14.40%315212-31SPY260430C00703000
702 C18.53+1.81%124912-30SPY260430C00702000
701 C16.67-11.71%1144112-31SPY260430C00701000
700 C16.96-12.35%921,53112-31SPY260430C00700000
699 C18.00-9.41%3055712-31SPY260430C00699000
698 C18.30-10.73%169812-31SPY260430C00698000
697 C18.87-11.66%110412-31SPY260430C00697000
696 C19.39-11.01%212612-31SPY260430C00696000
695 C19.60-13.12%202,01512-31SPY260430C00695000
694 C20.57-11.11%18912-31SPY260430C00694000
693 C21.10-10.74%1417812-31SPY260430C00693000
692 C21.68-10.26%217412-31SPY260430C00692000
691 C21.58-13.16%1010512-31SPY260430C00691000
690 C22.19-12.43%6935412-31SPY260430C00690000
689 C23.46-10.46%521112-31SPY260430C00689000
688 C24.17-9.88%810212-31SPY260430C00688000
687 C24.83-9.21%817812-31SPY260430C00687000
686 C25.40-12.17%2618712-31SPY260430C00686000
685 C25.40-10.69%2772,41512-31SPY260430C00685000
684 C26.00-12.34%109912-31SPY260430C00684000
683 C30.20-0.03%510112-30SPY260430C00683000
682 C28.14-9.31%637912-31SPY260430C00682000
681 C28.60-9.81%239812-31SPY260430C00681000
680 C28.73-9.97%1061,38412-31SPY260430C00680000
679 C30.01-9.42%133312-31SPY260430C00679000
678 C30.69-9.07%137212-31SPY260430C00678000
677 C34.30+0.88%18412-30SPY260430C00677000
676 C34.85-8.31%10015112-29SPY260430C00676000
675 C33.50-6.03%278712-31SPY260430C00675000
674 C39.24+2.48%18912-26SPY260430C00674000
673 C37.23+2.79%19712-29SPY260430C00673000
672 C36.59-3.76%117512-31SPY260430C00672000
671 C36.49-13.33%25012-31SPY260430C00671000
670 C36.38-8.20%1415412-31SPY260430C00670000
669 C42.07-1.22%14812-24SPY260430C00669000
668 C38.84-0.72%76512-31SPY260430C00668000
667 C42.09+18.76%2911-26SPY260430C00667000
666 C45.15+0.24%54312-24SPY260430C00666000
665 C41.71-3.18%180612-31SPY260430C00665000
664 C42.67-12.02%42212-23SPY260430C00664000
663 C36.04-15.76%12812-17SPY260430C00663000
662 C45.80-0.43%11912-30SPY260430C00662000
661 C49.50+28.87%43912-24SPY260430C00661000
660 C45.57-3.64%330312-31SPY260430C00660000
659 C46.25-3.24%11312-12SPY260430C00659000
658 C41.71-18.96%21412-18SPY260430C00658000
657 C53.54+29.01%11012-10SPY260430C00657000
656 C47.79-5.27%121,27512-31SPY260430C00656000
655 C48.66-10.52%7014212-31SPY260430C00655000
654 C44.50-14.19%12112-17SPY260430C00654000
653 C48.70+0.62%657512-19SPY260430C00653000
652 C39.86-32.31%1611-21SPY260430C00652000
651 C56.70+18.69%1712-26SPY260430C00651000
650 C51.78-5.29%3282812-31SPY260430C00650000
649 C58.04+7.88%2511-11SPY260430C00649000
648 C58.00+3.57%18412-23SPY260430C00648000
647 C55.80+5.68%11412-22SPY260430C00647000
646 C47.81-18.50%3111-18SPY260430C00646000
645 C56.04-7.71%325012-31SPY260430C00645000
644 C64.020%424211-04SPY260430C00644000
643 C61.63-3.66%1112-12SPY260430C00643000
642 C55.26-9.42%1312-16SPY260430C00642000
641 C62.21+5.62%11,04812-29SPY260430C00641000
640 C61.91+16.22%1032112-31SPY260430C00640000
639 C67.05+7.80%2212-11SPY260430C00639000
638 C69.14+2.13%1712-10SPY260430C00638000
637 C67.77+1.76%1112-24SPY260430C00637000
636 C65.85+11.76%166012-22SPY260430C00636000
635 C67.98-1.32%22412-29SPY260430C00635000
634 C71.100%1111-13SPY260430C00634000
633 C58.160%1112-17SPY260430C00633000
632 C71.160%1111-28SPY260430C00632000
631 C72.65-1.02%1112-08SPY260430C00631000
630 C72.39-1.31%313112-30SPY260430C00630000
629 C65.770%1111-25SPY260430C00629000
628 C71.50+20.17%71712-12SPY260430C00628000
627 C72.19+4.68%1512-22SPY260430C00627000
626 C73.84-1.68%2312-01SPY260430C00626000
625 C74.16-2.65%53612-31SPY260430C00625000
624 C00%0SPY260430C00624000
623 C00%0SPY260430C00623000
622 C82.55+0.98%1212-26SPY260430C00622000
621 C83.02+3.80%1412-26SPY260430C00621000
620 C80.46-1.88%162312-30SPY260430C00620000
619 C65.010%1111-20SPY260430C00619000
618 C82.54-3.75%2212-30SPY260430C00618000
617 C83.00-0.10%5912-29SPY260430C00617000
616 C72.87-16.73%232511-07SPY260430C00616000
615 C85.43+0.35%11412-30SPY260430C00615000
614 C84.14-5.21%16212-31SPY260430C00614000
613 C87.14-3.62%1112-30SPY260430C00613000
612 C85.72-7.17%31012-31SPY260430C00612000
611 C89.60+14.87%2212-03SPY260430C00611000
610 C82.88-10.92%466512-18SPY260430C00610000
605 C89.50-8.31%187912-31SPY260430C00605000
600 C99.02+0.29%312812-30SPY260430C00600000
595 C100.01-6.18%26912-31SPY260430C00595000
590 C105.80-2.18%92012-31SPY260430C00590000
585 C101.77-6.71%12812-17SPY260430C00585000
580 C114.12+6.18%343112-22SPY260430C00580000
575 C122.12-1.51%22212-29SPY260430C00575000
570 C123.10-3.20%11112-31SPY260430C00570000
565 C128.00-3.00%1812-31SPY260430C00565000
560 C124.06-5.30%1812-17SPY260430C00560000
555 C144.50+4.14%1212-26SPY260430C00555000
550 C145.89-0.59%1912-30SPY260430C00550000
545 C153.74+9.66%21212-24SPY260430C00545000
540 C149.88+2.02%1512-19SPY260430C00540000
535 C160.24+5.48%11512-29SPY260430C00535000
530 C166.50+5.30%31712-24SPY260430C00530000
525 C160.19-6.65%241612-16SPY260430C00525000
520 C175.09+4.88%24612-29SPY260430C00520000
515 C163.54-6.95%1311-24SPY260430C00515000
510 C185.50+5.32%202212-23SPY260430C00510000
505 C171.08-4.04%1211-19SPY260430C00505000
500 C191.64-2.99%1412-31SPY260430C00500000
495 C196.840%262612-08SPY260430C00495000
490 C199.150%1112-15SPY260430C00490000
485 C206.14+14.41%1412-09SPY260430C00485000
480 C213.78+3.05%247212-29SPY260430C00480000
475 C216.00+0.01%1111-10SPY260430C00475000
470 C222.40+0.95%2312-11SPY260430C00470000
465 C00%0SPY260430C00465000
460 C00%0SPY260430C00460000
455 C00%0SPY260430C00455000
450 C00%0SPY260430C00450000
445 C00%0SPY260430C00445000
440 C00%0SPY260430C00440000
435 C237.000%1111-18SPY260430C00435000
430 C259.250%1112-09SPY260430C00430000
Puts
StrikePriceChangeVolOILastContract Name
830 P00%0SPY260430P00830000
825 P00%0SPY260430P00825000
820 P00%0SPY260430P00820000
815 P00%0SPY260430P00815000
810 P134.00+5.51%1011-04SPY260430P00810000
805 P00%0SPY260430P00805000
800 P140.85+10.37%1111-18SPY260430P00800000
795 P00%0SPY260430P00795000
790 P00%0SPY260430P00790000
785 P00%0SPY260430P00785000
780 P00%0SPY260430P00780000
775 P00%0SPY260430P00775000
770 P00%0SPY260430P00770000
765 P00%0SPY260430P00765000
760 P75.000%3012-31SPY260430P00760000
755 P00%0SPY260430P00755000
750 P76.00-3.59%1211-14SPY260430P00750000
745 P58.10-8.04%2512-29SPY260430P00745000
740 P67.06+15.62%1712-17SPY260430P00740000
735 P75.56+16.25%2111-18SPY260430P00735000
730 P43.26-1.37%14912-30SPY260430P00730000
725 P42.36+6.27%26712-31SPY260430P00725000
720 P40.11+17.94%1812-31SPY260430P00720000
715 P36.51+10.97%21312-31SPY260430P00715000
711 P37.05-8.34%2112-15SPY260430P00711000
710 P33.60+12.00%43212-31SPY260430P00710000
709 P34.82+6.65%1112-12SPY260430P00709000
708 P35.70+8.25%1212-15SPY260430P00708000
707 P33.53-0.89%1212-11SPY260430P00707000
706 P33.73+2.18%1212-12SPY260430P00706000
705 P27.40-0.11%11212-30SPY260430P00705000
704 P42.78+2.30%1211-25SPY260430P00704000
703 P33.73-2.46%1112-03SPY260430P00703000
702 P28.41-12.26%3712-12SPY260430P00702000
701 P27.38-13.16%1912-22SPY260430P00701000
700 P27.19+8.41%3712312-31SPY260430P00700000
699 P25.02+8.22%235812-29SPY260430P00699000
698 P24.61+8.22%222212-29SPY260430P00698000
697 P23.62-1.58%13112-30SPY260430P00697000
696 P23.15+3.35%13012-30SPY260430P00696000
695 P25.55+11.38%3618612-31SPY260430P00695000
694 P22.81+2.93%63012-30SPY260430P00694000
693 P23.35+6.14%232012-31SPY260430P00693000
692 P21.87+0.32%68012-30SPY260430P00692000
691 P23.71+11.63%65312-31SPY260430P00691000
690 P23.19+11.22%10857212-31SPY260430P00690000
689 P22.28+7.48%137312-31SPY260430P00689000
688 P21.88+8.59%317812-31SPY260430P00688000
687 P21.90+11.22%8728012-31SPY260430P00687000
686 P21.27+10.78%1814912-31SPY260430P00686000
685 P21.22+10.12%691,12512-31SPY260430P00685000
684 P20.75+8.19%313212-31SPY260430P00684000
683 P20.56+9.95%1145012-31SPY260430P00683000
682 P19.15+5.10%1064412-31SPY260430P00682000
681 P18.96+5.22%112812-31SPY260430P00681000
680 P19.60+9.68%671,79312-31SPY260430P00680000
679 P17.83+0.96%1625712-31SPY260430P00679000
678 P17.87+5.74%514512-31SPY260430P00678000
677 P17.40+3.39%128812-31SPY260430P00677000
676 P16.95-2.31%111312-29SPY260430P00676000
675 P18.03+10.89%1263612-31SPY260430P00675000
674 P16.11+0.88%115412-30SPY260430P00674000
673 P16.65+5.51%118912-31SPY260430P00673000
672 P15.66+4.12%134312-29SPY260430P00672000
671 P20.67-10.33%114012-18SPY260430P00671000
670 P16.51+12.39%1481312-31SPY260430P00670000
669 P15.40+3.63%1119612-31SPY260430P00669000
668 P14.41-1.23%122412-24SPY260430P00668000
667 P15.90-9.09%115012-22SPY260430P00667000
666 P13.68-8.06%117712-26SPY260430P00666000
665 P14.21+2.90%281,18212-31SPY260430P00665000
664 P14.50-4.61%333312-31SPY260430P00664000
663 P14.19+1.79%220012-31SPY260430P00663000
662 P13.29-1.56%225912-30SPY260430P00662000
661 P12.65-32.75%4336812-26SPY260430P00661000
660 P13.88+9.46%413,28612-31SPY260430P00660000
659 P12.33-4.05%3813512-26SPY260430P00659000
658 P13.53-23.08%313912-22SPY260430P00658000
657 P12.32-5.59%122412-23SPY260430P00657000
656 P12.11-19.27%4511412-23SPY260430P00656000
655 P12.82+7.64%1116,59012-31SPY260430P00655000
654 P11.44-31.95%506512-24SPY260430P00654000
653 P11.35-18.46%14512-30SPY260430P00653000
652 P11.72+0.17%1318912-31SPY260430P00652000
651 P11.42+2.88%15912-29SPY260430P00651000
650 P12.06+11.05%5482,31512-31SPY260430P00650000
649 P11.22+0.99%210312-31SPY260430P00649000
648 P10.48-0.47%13412-30SPY260430P00648000
647 P11.42+8.56%215012-31SPY260430P00647000
646 P10.26+0.98%133812-30SPY260430P00646000
645 P10.82+8.53%35,51012-31SPY260430P00645000
644 P10.87+8.70%157912-31SPY260430P00644000
643 P10.72+11.09%12012-31SPY260430P00643000
642 P10.40-0.19%11412-23SPY260430P00642000
641 P9.99+5.49%48312-31SPY260430P00641000
640 P10.02+7.05%277,70512-31SPY260430P00640000
639 P9.62+5.02%18512-31SPY260430P00639000
638 P9.66+5.69%324312-31SPY260430P00638000
637 P10.97-2.66%1412-19SPY260430P00637000
636 P9.73+11.07%1912-31SPY260430P00636000
635 P9.44+10.15%45516,00112-31SPY260430P00635000
634 P8.85+3.15%3612-29SPY260430P00634000
633 P9.52-21.00%117612-22SPY260430P00633000
632 P8.59+4.00%1512-29SPY260430P00632000
631 P8.66-25.79%12812-23SPY260430P00631000
630 P8.80+11.11%1,0214,74712-31SPY260430P00630000
629 P7.90-29.46%2412-29SPY260430P00629000
628 P8.50+6.12%43512-31SPY260430P00628000
627 P7.98+3.37%103412-29SPY260430P00627000
626 P7.42-6.55%4912-30SPY260430P00626000
625 P8.31+11.54%6521312-31SPY260430P00625000
624 P8.03+10.61%33312-31SPY260430P00624000
623 P7.26-8.10%1312-26SPY260430P00623000
622 P7.64-5.68%1412-31SPY260430P00622000
621 P6.88-5.36%43112-30SPY260430P00621000
620 P7.73+11.87%261,52112-31SPY260430P00620000
619 P7.16-0.14%42512-31SPY260430P00619000
618 P7.08+5.99%15512-31SPY260430P00618000
617 P6.50-60.84%2412-30SPY260430P00617000
616 P6.46-11.75%13612-30SPY260430P00616000
615 P7.05+8.63%81,01312-31SPY260430P00615000
614 P6.550.00%27512-26SPY260430P00614000
613 P6.57-7.98%22212-31SPY260430P00613000
612 P6.15-11.00%1912-30SPY260430P00612000
611 P6.31+3.44%54312-31SPY260430P00611000
610 P6.49+11.90%325,68412-31SPY260430P00610000
605 P5.73+4.18%1,00020812-31SPY260430P00605000
600 P5.65+8.86%592,81612-31SPY260430P00600000
595 P5.09+4.30%524012-31SPY260430P00595000
590 P5.00+11.36%5045612-31SPY260430P00590000
585 P4.45+5.45%10027512-31SPY260430P00585000
580 P4.34+9.87%12862912-31SPY260430P00580000
575 P4.01+9.26%5642612-31SPY260430P00575000
570 P3.65+3.40%747112-31SPY260430P00570000
565 P3.41+5.25%16712-31SPY260430P00565000
560 P3.25+4.84%151412-31SPY260430P00560000
555 P3.16+9.34%35812-31SPY260430P00555000
550 P2.97+10.41%291,14312-31SPY260430P00550000
545 P2.72+7.09%5660212-31SPY260430P00545000
540 P2.50+3.73%182012-31SPY260430P00540000
535 P2.36+1.29%154412-31SPY260430P00535000
530 P2.26+4.15%81,05212-31SPY260430P00530000
525 P2.14-4.04%152712-31SPY260430P00525000
520 P2.14+10.31%150512-31SPY260430P00520000
515 P1.97+5.35%219712-31SPY260430P00515000
510 P1.95+5.98%379412-31SPY260430P00510000
505 P1.73-5.46%837012-29SPY260430P00505000
500 P1.71+5.56%1190312-31SPY260430P00500000
495 P1.64-2.96%128712-29SPY260430P00495000
490 P1.55+4.73%158012-31SPY260430P00490000
485 P1.54-1.28%133512-29SPY260430P00485000
480 P1.47+8.89%7249412-31SPY260430P00480000
475 P1.36+5.43%635712-31SPY260430P00475000
470 P1.25-6.72%222512-30SPY260430P00470000
465 P1.23+2.50%27412-31SPY260430P00465000
460 P1.18+1.72%1037712-31SPY260430P00460000
455 P1.17+9.35%5619512-31SPY260430P00455000
450 P1.08+2.86%1616,34012-31SPY260430P00450000
445 P1.05+3.96%116012-31SPY260430P00445000
440 P1.01-5.61%120312-29SPY260430P00440000
435 P0.93-8.82%27912-30SPY260430P00435000
430 P0.94+8.05%771,60312-31SPY260430P00430000


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