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

At Close
May 15, 2026 4:00:13 PM EDT
738.76USD-1.258%(-9.41)60,410,772
740.90Bid   741.05Ask   0.15Spread
Pre-market
May 18, 2026 9:06:30 AM EDT
740.18USD+0.137%(+1.01)338,543
After-hours
May 15, 2026 4:59:30 PM EDT
737.82USD-0.127%(-0.94)6,515,989
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 18, 2026May 19, 2026May 20, 2026May 21, 2026May 22, 2026May 26, 2026May 27, 2026May 28, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jun 30, 2026Jul 17, 2026Jul 31, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for May 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,92190,95931,358122,514


SPY May 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY May 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY May 18, 2026 Exp. - Max Pain @ $743.00

Puts
Calls


SPY May 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260518C00950000
945 C00%0SPY260518C00945000
940 C00%0SPY260518C00940000
935 C00%0SPY260518C00935000
930 C00%0SPY260518C00930000
925 C00%0SPY260518C00925000
920 C00%0SPY260518C00920000
915 C00%0SPY260518C00915000
910 C00%0SPY260518C00910000
905 C00%0SPY260518C00905000
900 C00%0SPY260518C00900000
895 C00%0SPY260518C00895000
890 C00%0SPY260518C00890000
885 C00%0SPY260518C00885000
880 C00%0SPY260518C00880000
875 C00%0SPY260518C00875000
870 C00%0SPY260518C00870000
865 C00%0SPY260518C00865000
860 C0.010%474705-07SPY260518C00860000
855 C00%0SPY260518C00855000
850 C00%0SPY260518C00850000
845 C00%0SPY260518C00845000
840 C00%0SPY260518C00840000
835 C0.010%222205-07SPY260518C00835000
830 C0.010.00%46216805-08SPY260518C00830000
825 C0.010.00%56751905-08SPY260518C00825000
820 C0.010.00%5087905-11SPY260518C00820000
815 C0.010.00%2,7123,46905-08SPY260518C00815000
810 C0.010.00%1527105-13SPY260518C00810000
805 C0.020%6605-11SPY260518C00805000
800 C0.010.00%228005-13SPY260518C00800000
799 C0.010%1,0221,02205-14SPY260518C00799000
798 C0.010%18018005-14SPY260518C00798000
797 C0.020%54154105-14SPY260518C00797000
796 C0.010.00%19114705-14SPY260518C00796000
795 C0.010.00%20617105-14SPY260518C00795000
794 C0.02+100.00%7341205-14SPY260518C00794000
793 C0.02+100.00%1305105-14SPY260518C00793000
792 C00%0SPY260518C00792000
791 C0.010.00%1105-14SPY260518C00791000
790 C0.010.00%3,1563,99305-14SPY260518C00790000
789 C0.010%62315505-14SPY260518C00789000
788 C00%0SPY260518C00788000
787 C00%0SPY260518C00787000
786 C00%0SPY260518C00786000
785 C0.02+100.00%9117105-14SPY260518C00785000
784 C0.010.00%1,01486005-14SPY260518C00784000
783 C00%0SPY260518C00783000
782 C0.010.00%159405-14SPY260518C00782000
781 C00%0SPY260518C00781000
780 C0.02+100.00%824905-14SPY260518C00780000
779 C0.020%919105-14SPY260518C00779000
778 C0.030%191905-14SPY260518C00778000
777 C0.010%1,3101,01405-14SPY260518C00777000
776 C0.01-50.00%2,4161,91005-14SPY260518C00776000
775 C0.020.00%2,4962,76205-14SPY260518C00775000
774 C0.02-33.33%3128405-14SPY260518C00774000
773 C0.020.00%1,2201,14105-14SPY260518C00773000
772 C0.020.00%1,2531,35705-14SPY260518C00772000
771 C0.030%474705-14SPY260518C00771000
770 C0.02+100.00%12690505-14SPY260518C00770000
769 C0.01-66.67%8915705-14SPY260518C00769000
768 C0.03-25.00%1,0881,03205-14SPY260518C00768000
767 C0.020.00%6824605-14SPY260518C00767000
766 C0.020.00%3671,82505-14SPY260518C00766000
765 C0.04+100.00%1,9174,33605-14SPY260518C00765000
764 C0.05+66.67%1,4021,12005-14SPY260518C00764000
763 C0.06+50.00%1,7192,42205-14SPY260518C00763000
762 C0.09+50.00%1,01294905-14SPY260518C00762000
761 C0.11+57.14%6152,35305-14SPY260518C00761000
760 C0.16+77.78%6,6315,79405-14SPY260518C00760000
759 C0.22+144.44%2,9501,02205-14SPY260518C00759000
758 C0.30+114.29%2,0691,15805-14SPY260518C00758000
757 C0.44+158.82%2,8311,83305-14SPY260518C00757000
756 C0.59+126.92%3,3741,31205-14SPY260518C00756000
755 C0.75+114.29%11,2087,46905-14SPY260518C00755000
754 C0.97+142.50%3,0111,46405-14SPY260518C00754000
753 C1.26+113.56%4,5171,30105-14SPY260518C00753000
752 C1.58+110.67%5,1081,42805-14SPY260518C00752000
751 C1.99+113.98%3,3701,70305-14SPY260518C00751000
750 C2.40+101.68%19,5916,86205-14SPY260518C00750000
749 C2.89+103.52%8,3462,11105-14SPY260518C00749000
748 C3.46+96.59%9,2191,69805-14SPY260518C00748000
747 C4.10+90.70%6,0161,84105-14SPY260518C00747000
746 C4.79+87.11%7,2642,31005-14SPY260518C00746000
745 C5.48+81.46%13,7705,17705-14SPY260518C00745000
744 C6.25+77.05%2,4962,11205-14SPY260518C00744000
743 C6.98+74.06%9601,71705-14SPY260518C00743000
742 C7.46+60.09%1,0291,17405-14SPY260518C00742000
741 C8.31+61.99%80889105-14SPY260518C00741000
740 C9.54+59.80%2,0741,56905-14SPY260518C00740000
739 C10.20+59.13%45483505-14SPY260518C00739000
738 C11.17+54.28%3271,07805-14SPY260518C00738000
737 C11.92+54.01%3401,10105-14SPY260518C00737000
736 C13.24+51.31%28193805-14SPY260518C00736000
735 C13.92+44.85%2,2811,71005-14SPY260518C00735000
734 C15.11+35.39%40966905-14SPY260518C00734000
733 C16.22+40.92%46872105-14SPY260518C00733000
732 C16.67+38.46%77268605-14SPY260518C00732000
731 C18.08+38.76%86535505-14SPY260518C00731000
730 C18.93+36.98%1,7041,03305-14SPY260518C00730000
729 C19.96+33.78%1,86114805-14SPY260518C00729000
728 C20.78+32.95%98228205-14SPY260518C00728000
727 C21.22+23.44%75528405-14SPY260518C00727000
726 C23.29+32.40%1,02149305-14SPY260518C00726000
725 C23.74+29.23%12,5521,06205-14SPY260518C00725000
724 C25.11+29.23%6,45644105-14SPY260518C00724000
723 C25.34+21.30%69020705-14SPY260518C00723000
722 C27.81+46.68%93022505-14SPY260518C00722000
721 C27.56+17.28%3,93859805-14SPY260518C00721000
720 C28.81+24.13%3,4671,71805-14SPY260518C00720000
719 C29.92+37.50%1,36437005-14SPY260518C00719000
718 C30.48+52.86%92918905-14SPY260518C00718000
717 C31.77+38.85%4,17038905-14SPY260518C00717000
716 C28.04+37.11%1809805-13SPY260518C00716000
715 C33.39+15.74%631205-14SPY260518C00715000
714 C34.41+14.81%211405-14SPY260518C00714000
713 C26.15+12.91%1,60224805-13SPY260518C00713000
712 C37.22+37.09%51105-14SPY260518C00712000
711 C31.95+28.00%3405-13SPY260518C00711000
710 C37.41+38.35%36905-14SPY260518C00710000
709 C34.79+16.43%71705-13SPY260518C00709000
708 C00%0SPY260518C00708000
707 C31.71+0.16%1205-11SPY260518C00707000
706 C42.67+14.30%1405-14SPY260518C00706000
705 C43.16+11.58%142305-14SPY260518C00705000
704 C44.08+13.08%21705-14SPY260518C00704000
703 C44.14+30.28%51405-14SPY260518C00703000
702 C37.72+27.39%5505-11SPY260518C00702000
701 C44.56+28.82%1305-14SPY260518C00701000
700 C45.71+11.84%32305-14SPY260518C00700000
699 C48.15+21.65%84205-14SPY260518C00699000
698 C45.07+19.93%5505-13SPY260518C00698000
697 C49.21+4.68%6705-14SPY260518C00697000
696 C48.59+34.23%5505-14SPY260518C00696000
695 C53.61+10.26%632805-14SPY260518C00695000
694 C54.630%1105-14SPY260518C00694000
693 C52.49+15.49%21505-14SPY260518C00693000
692 C53.36+15.75%1505-14SPY260518C00692000
691 C48.40+14.96%1105-11SPY260518C00691000
690 C58.49+23.21%1496005-14SPY260518C00690000
689 C53.73+18.24%6505-13SPY260518C00689000
688 C00%0SPY260518C00688000
687 C61.59+21.41%1105-14SPY260518C00687000
686 C00%0SPY260518C00686000
685 C64.39+19.75%101305-14SPY260518C00685000
680 C69.36+30.60%362405-14SPY260518C00680000
675 C61.83+4.90%11905-13SPY260518C00675000
670 C78.66+19.91%61305-14SPY260518C00670000
665 C00%0SPY260518C00665000
660 C86.15+9.04%1305-14SPY260518C00660000
655 C82.870%4405-12SPY260518C00655000
650 C90.630%1105-11SPY260518C00650000
645 C84.810%5505-06SPY260518C00645000
640 C00%0SPY260518C00640000
635 C00%0SPY260518C00635000
630 C00%0SPY260518C00630000
625 C00%0SPY260518C00625000
620 C00%0SPY260518C00620000
615 C00%0SPY260518C00615000
610 C00%0SPY260518C00610000
605 C00%0SPY260518C00605000
600 C134.10-3.88%1305-12SPY260518C00600000
595 C00%0SPY260518C00595000
590 C00%0SPY260518C00590000
585 C00%0SPY260518C00585000
580 C00%0SPY260518C00580000
575 C00%0SPY260518C00575000
570 C00%0SPY260518C00570000
565 C00%0SPY260518C00565000
560 C00%0SPY260518C00560000
555 C00%0SPY260518C00555000
550 C00%0SPY260518C00550000
545 C00%0SPY260518C00545000
540 C00%0SPY260518C00540000
535 C00%0SPY260518C00535000
530 C00%0SPY260518C00530000
525 C00%0SPY260518C00525000
520 C00%0SPY260518C00520000
515 C00%0SPY260518C00515000
510 C00%0SPY260518C00510000
505 C00%0SPY260518C00505000
500 C00%0SPY260518C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260518P00950000
945 P00%0SPY260518P00945000
940 P00%0SPY260518P00940000
935 P00%0SPY260518P00935000
930 P00%0SPY260518P00930000
925 P00%0SPY260518P00925000
920 P00%0SPY260518P00920000
915 P00%0SPY260518P00915000
910 P00%0SPY260518P00910000
905 P00%0SPY260518P00905000
900 P00%0SPY260518P00900000
895 P00%0SPY260518P00895000
890 P00%0SPY260518P00890000
885 P00%0SPY260518P00885000
880 P00%0SPY260518P00880000
875 P00%0SPY260518P00875000
870 P00%0SPY260518P00870000
865 P00%0SPY260518P00865000
860 P00%0SPY260518P00860000
855 P00%0SPY260518P00855000
850 P00%0SPY260518P00850000
845 P00%0SPY260518P00845000
840 P00%0SPY260518P00840000
835 P00%0SPY260518P00835000
830 P00%0SPY260518P00830000
825 P00%0SPY260518P00825000
820 P00%0SPY260518P00820000
815 P00%0SPY260518P00815000
810 P00%0SPY260518P00810000
805 P00%0SPY260518P00805000
800 P00%0SPY260518P00800000
799 P00%0SPY260518P00799000
798 P00%0SPY260518P00798000
797 P00%0SPY260518P00797000
796 P00%0SPY260518P00796000
795 P00%0SPY260518P00795000
794 P00%0SPY260518P00794000
793 P00%0SPY260518P00793000
792 P00%0SPY260518P00792000
791 P00%0SPY260518P00791000
790 P00%0SPY260518P00790000
789 P00%0SPY260518P00789000
788 P00%0SPY260518P00788000
787 P00%0SPY260518P00787000
786 P00%0SPY260518P00786000
785 P00%0SPY260518P00785000
784 P00%0SPY260518P00784000
783 P00%0SPY260518P00783000
782 P38.340%2005-13SPY260518P00782000
781 P00%0SPY260518P00781000
780 P36.450%8005-13SPY260518P00780000
779 P00%0SPY260518P00779000
778 P34.970%2005-13SPY260518P00778000
777 P00%0SPY260518P00777000
776 P00%0SPY260518P00776000
775 P35.600%2005-11SPY260518P00775000
774 P00%0SPY260518P00774000
773 P00%0SPY260518P00773000
772 P00%0SPY260518P00772000
771 P00%0SPY260518P00771000
770 P26.68-12.72%2005-13SPY260518P00770000
769 P00%0SPY260518P00769000
768 P00%0SPY260518P00768000
767 P00%0SPY260518P00767000
766 P00%0SPY260518P00766000
765 P25.600%2005-11SPY260518P00765000
764 P00%0SPY260518P00764000
763 P00%0SPY260518P00763000
762 P00%0SPY260518P00762000
761 P13.280%4005-14SPY260518P00761000
760 P11.67-28.62%443605-14SPY260518P00760000
759 P11.11-26.67%865405-14SPY260518P00759000
758 P9.85-30.93%913005-14SPY260518P00758000
757 P9.040%615705-14SPY260518P00757000
756 P7.880%55513905-14SPY260518P00756000
755 P7.19-43.21%1,27541405-14SPY260518P00755000
754 P6.600%491905-14SPY260518P00754000
753 P5.69-46.07%1,07684905-14SPY260518P00753000
752 P5.06-48.37%61225105-14SPY260518P00752000
751 P4.31-48.57%75029905-14SPY260518P00751000
750 P3.80-53.71%3,5251,49105-14SPY260518P00750000
749 P3.35-53.67%6,5121,62805-14SPY260518P00749000
748 P2.91-56.57%9,9602,04205-14SPY260518P00748000
747 P2.51-58.37%11,2372,74605-14SPY260518P00747000
746 P2.19-60.96%6,1872,01305-14SPY260518P00746000
745 P1.90-62.23%11,5615,54005-14SPY260518P00745000
744 P1.62-63.10%5,4631,63405-14SPY260518P00744000
743 P1.41-63.57%7,9662,00205-14SPY260518P00743000
742 P1.22-64.74%4,2381,06005-14SPY260518P00742000
741 P1.07-66.25%3,0111,44505-14SPY260518P00741000
740 P0.93-66.18%11,1164,47705-14SPY260518P00740000
739 P0.81-66.94%1,9423,21205-14SPY260518P00739000
738 P0.71-67.58%5,1982,79805-14SPY260518P00738000
737 P0.61-68.72%2,3692,20305-14SPY260518P00737000
736 P0.54-69.14%3,2283,45405-14SPY260518P00736000
735 P0.47-69.87%4,0454,64805-14SPY260518P00735000
734 P0.42-70.83%1,1761,40105-14SPY260518P00734000
733 P0.37-71.32%1,0513,90705-14SPY260518P00733000
732 P0.33-70.54%7,2947,01705-14SPY260518P00732000
731 P0.30-70.00%1,4052,01305-14SPY260518P00731000
730 P0.26-70.79%7,14810,87005-14SPY260518P00730000
729 P0.23-72.94%66374405-14SPY260518P00729000
728 P0.21-70.83%4661,24405-14SPY260518P00728000
727 P0.19-71.21%3621,10205-14SPY260518P00727000
726 P0.17-72.58%35064005-14SPY260518P00726000
725 P0.16-70.91%8,3695,07805-14SPY260518P00725000
724 P0.15-70.00%6441,51305-14SPY260518P00724000
723 P0.14-68.89%4281,41005-14SPY260518P00723000
722 P0.13-68.29%2971,41405-14SPY260518P00722000
721 P0.10-74.36%2131,23905-14SPY260518P00721000
720 P0.11-67.65%2,65210,26405-14SPY260518P00720000
719 P0.10-68.75%7812,46105-14SPY260518P00719000
718 P0.09-68.97%2114,11105-14SPY260518P00718000
717 P0.10-61.54%1376,78905-14SPY260518P00717000
716 P0.09-64.00%2892,87305-14SPY260518P00716000
715 P0.09-59.09%5291,78405-14SPY260518P00715000
714 P0.08-61.90%782,83005-14SPY260518P00714000
713 P0.07-63.16%2745505-14SPY260518P00713000
712 P0.08-57.89%1771,09405-14SPY260518P00712000
711 P0.07-58.82%1291,10705-14SPY260518P00711000
710 P0.06-60.00%5351,79105-14SPY260518P00710000
709 P0.07-53.33%3492805-14SPY260518P00709000
708 P0.06-57.14%1702,79905-14SPY260518P00708000
707 P0.09-35.71%3954805-14SPY260518P00707000
706 P0.05-61.54%2473605-14SPY260518P00706000
705 P0.05-54.55%1,0962,01605-14SPY260518P00705000
704 P0.05-54.55%2797105-14SPY260518P00704000
703 P0.05-68.75%19232905-14SPY260518P00703000
702 P0.08-20.00%1316105-14SPY260518P00702000
701 P0.06-40.00%2,7932,88505-14SPY260518P00701000
700 P0.04-55.56%4855,63605-14SPY260518P00700000
699 P0.04-50.00%9816105-14SPY260518P00699000
698 P0.05-66.67%4319605-14SPY260518P00698000
697 P0.05-50.00%431605-14SPY260518P00697000
696 P0.04-55.56%2911305-14SPY260518P00696000
695 P0.04-55.56%852,89405-14SPY260518P00695000
694 P0.05-58.33%9532505-14SPY260518P00694000
693 P0.04-42.86%4710405-14SPY260518P00693000
692 P0.04-50.00%3123605-14SPY260518P00692000
691 P0.04-63.64%53363905-14SPY260518P00691000
690 P0.04-42.86%5921,05105-14SPY260518P00690000
689 P0.03-66.67%62042305-14SPY260518P00689000
688 P0.04-60.00%2022305-14SPY260518P00688000
687 P0.03-80.00%658405-14SPY260518P00687000
686 P0.03-66.67%612605-14SPY260518P00686000
685 P0.02-75.00%291,17505-14SPY260518P00685000
680 P0.02-60.00%8769905-14SPY260518P00680000
675 P0.02-50.00%15565605-14SPY260518P00675000
670 P0.01-66.67%1369105-14SPY260518P00670000
665 P0.02-33.33%2264805-14SPY260518P00665000
660 P0.01-66.67%718105-14SPY260518P00660000
655 P0.02-33.33%1225105-14SPY260518P00655000
650 P0.01-66.67%191,44705-14SPY260518P00650000
645 P0.01-75.00%9722005-14SPY260518P00645000
640 P0.01-50.00%62069105-14SPY260518P00640000
635 P0.02-50.00%117005-13SPY260518P00635000
630 P0.02-66.67%13105-13SPY260518P00630000
625 P0.01-50.00%12505-13SPY260518P00625000
620 P0.030.00%657405-12SPY260518P00620000
615 P0.01-50.00%1126405-14SPY260518P00615000
610 P0.01-50.00%2512405-12SPY260518P00610000
605 P0.01-50.00%36038805-13SPY260518P00605000
600 P0.010.00%2012505-13SPY260518P00600000
595 P0.010.00%276805-14SPY260518P00595000
590 P0.01-66.67%12517505-12SPY260518P00590000
585 P0.010.00%132405-13SPY260518P00585000
580 P0.01-66.67%12011205-12SPY260518P00580000
575 P0.01-50.00%12022905-12SPY260518P00575000
570 P0.030%12012005-06SPY260518P00570000
565 P00%0SPY260518P00565000
560 P0.010%2205-11SPY260518P00560000
555 P00%0SPY260518P00555000
550 P0.020.00%51505-07SPY260518P00550000
545 P0.010%12012005-06SPY260518P00545000
540 P0.010%10510505-08SPY260518P00540000
535 P0.010.00%11505-12SPY260518P00535000
530 P00%0SPY260518P00530000
525 P00%0SPY260518P00525000
520 P0.010%2205-07SPY260518P00520000
515 P00%0SPY260518P00515000
510 P0.020%10310305-06SPY260518P00510000
505 P00%0SPY260518P00505000
500 P0.010%101005-06SPY260518P00500000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC