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

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 19, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,14441,44311,10660,835


SPY May 19, 2026 Exp. - Volume by Strike
Puts
Calls

SPY May 19, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY May 19, 2026 Exp. - Max Pain @ $740.00

Puts
Calls


SPY May 19, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260519C00950000
945 C00%0SPY260519C00945000
940 C00%0SPY260519C00940000
935 C00%0SPY260519C00935000
930 C00%0SPY260519C00930000
925 C00%0SPY260519C00925000
920 C00%0SPY260519C00920000
915 C00%0SPY260519C00915000
910 C00%0SPY260519C00910000
905 C00%0SPY260519C00905000
900 C00%0SPY260519C00900000
895 C00%0SPY260519C00895000
890 C00%0SPY260519C00890000
885 C00%0SPY260519C00885000
880 C00%0SPY260519C00880000
875 C00%0SPY260519C00875000
870 C00%0SPY260519C00870000
865 C00%0SPY260519C00865000
860 C00%0SPY260519C00860000
855 C00%0SPY260519C00855000
850 C0.010%505005-06SPY260519C00850000
845 C0.010%505005-06SPY260519C00845000
840 C00%0SPY260519C00840000
835 C00%0SPY260519C00835000
830 C00%0SPY260519C00830000
825 C0.010.00%83153705-11SPY260519C00825000
820 C0.010.00%60965905-11SPY260519C00820000
815 C00%0SPY260519C00815000
810 C0.020%6005-07SPY260519C00810000
805 C0.010.00%16105-14SPY260519C00805000
800 C0.010.00%2049405-13SPY260519C00800000
795 C0.02+100.00%39674905-14SPY260519C00795000
790 C0.02+100.00%136905-14SPY260519C00790000
785 C0.020.00%24730805-14SPY260519C00785000
780 C0.02+100.00%61687405-14SPY260519C00780000
775 C0.020.00%71,02205-14SPY260519C00775000
774 C0.03+50.00%606305-14SPY260519C00774000
773 C0.020%383805-14SPY260519C00773000
772 C0.04+33.33%965405-14SPY260519C00772000
771 C0.020.00%6072505-14SPY260519C00771000
770 C0.03-25.00%8832,33105-14SPY260519C00770000
769 C0.03+50.00%1,4461,69105-14SPY260519C00769000
768 C0.03-25.00%44439105-14SPY260519C00768000
767 C0.04+33.33%6619905-14SPY260519C00767000
766 C0.05+25.00%21147005-14SPY260519C00766000
765 C0.08+60.00%5852,20005-14SPY260519C00765000
764 C0.10+66.67%5151,54805-14SPY260519C00764000
763 C0.14+133.33%25428505-14SPY260519C00763000
762 C0.17+112.50%36530105-14SPY260519C00762000
761 C0.25+177.78%30522405-14SPY260519C00761000
760 C0.33+153.85%1,2572,96805-14SPY260519C00760000
759 C0.44+131.58%47739405-14SPY260519C00759000
758 C0.56+107.41%61949105-14SPY260519C00758000
757 C0.74+138.71%80684405-14SPY260519C00757000
756 C0.92+124.39%1,66384005-14SPY260519C00756000
755 C1.15+101.75%1,2932,54505-14SPY260519C00755000
754 C1.48+108.45%1,1331,08405-14SPY260519C00754000
753 C1.78+104.60%1,4701,91705-14SPY260519C00753000
752 C2.18+107.62%3,2711,93205-14SPY260519C00752000
751 C2.60+92.59%94659505-14SPY260519C00751000
750 C3.04+87.65%4,5121,78505-14SPY260519C00750000
749 C3.59+70.95%2,7661,10905-14SPY260519C00749000
748 C4.20+84.21%3,8321,23205-14SPY260519C00748000
747 C4.72+74.81%1,72287405-14SPY260519C00747000
746 C5.43+75.16%2,06087205-14SPY260519C00746000
745 C6.04+70.14%2,2481,09705-14SPY260519C00745000
744 C6.77+63.92%64581905-14SPY260519C00744000
743 C7.62+63.52%51591205-14SPY260519C00743000
742 C8.37+63.80%49173505-14SPY260519C00742000
741 C9.19+58.45%42689205-14SPY260519C00741000
740 C9.91+51.53%1,3621,33605-14SPY260519C00740000
739 C11.10+55.24%17747705-14SPY260519C00739000
738 C11.75+52.60%2,1831,01205-14SPY260519C00738000
737 C12.49+44.06%24783105-14SPY260519C00737000
736 C13.67+37.11%20892205-14SPY260519C00736000
735 C14.50+46.02%23470805-14SPY260519C00735000
734 C15.50+44.45%18830105-14SPY260519C00734000
733 C15.23+22.82%7136305-14SPY260519C00733000
732 C17.27+36.41%10446805-14SPY260519C00732000
731 C18.20+34.72%57332005-14SPY260519C00731000
730 C19.11+34.58%14314305-14SPY260519C00730000
729 C20.20+32.81%7514305-14SPY260519C00729000
728 C21.04+36.01%3510605-14SPY260519C00728000
727 C22.09+30.09%14610505-14SPY260519C00727000
726 C23.06+34.70%318705-14SPY260519C00726000
725 C23.87+31.59%3,71540505-14SPY260519C00725000
724 C24.86+22.58%2514405-14SPY260519C00724000
723 C24.27+11.38%413705-14SPY260519C00723000
722 C25.88+14.26%384905-14SPY260519C00722000
721 C28.15+21.55%2,49434505-14SPY260519C00721000
720 C29.10+20.90%6,68069905-14SPY260519C00720000
719 C30.03+46.35%3,19637705-14SPY260519C00719000
718 C27.83+8.92%411705-14SPY260519C00718000
717 C28.79+10.01%41805-14SPY260519C00717000
716 C32.30+39.40%126905-14SPY260519C00716000
715 C28.52+43.68%573705-13SPY260519C00715000
714 C25.08+9.23%51105-08SPY260519C00714000
713 C35.71+16.97%1205-14SPY260519C00713000
712 C34.78+10.98%1405-14SPY260519C00712000
711 C32.330%3105-13SPY260519C00711000
710 C39.26+17.16%23405-14SPY260519C00710000
709 C40.70+34.63%63205-14SPY260519C00709000
708 C35.63+20.29%361805-13SPY260519C00708000
707 C42.32+14.84%31205-14SPY260519C00707000
706 C37.820%2105-13SPY260519C00706000
705 C42.84+9.51%1805-14SPY260519C00705000
704 C44.92+11.16%31905-14SPY260519C00704000
703 C41.07+31.17%4205-13SPY260519C00703000
702 C41.17+18.34%15105-13SPY260519C00702000
701 C40.550%26705-13SPY260519C00701000
700 C45.07+5.87%1605-14SPY260519C00700000
699 C44.180%6305-13SPY260519C00699000
698 C42.00+10.53%1105-11SPY260519C00698000
697 C47.28+13.68%11505-13SPY260519C00697000
696 C00%0SPY260519C00696000
695 C42.90+43.96%1105-13SPY260519C00695000
694 C52.17+31.15%1305-14SPY260519C00694000
693 C46.10+0.22%1205-11SPY260519C00693000
692 C00%0SPY260519C00692000
691 C49.00+3.59%1105-11SPY260519C00691000
690 C48.20-0.45%101605-13SPY260519C00690000
689 C00%0SPY260519C00689000
688 C51.850%2105-13SPY260519C00688000
687 C54.590%2005-13SPY260519C00687000
686 C50.420%2205-07SPY260519C00686000
685 C63.22+32.43%381305-14SPY260519C00685000
680 C58.15+1.98%101905-13SPY260519C00680000
675 C64.04+9.96%1105-11SPY260519C00675000
670 C69.33+5.49%7405-13SPY260519C00670000
665 C00%0SPY260519C00665000
660 C00%0SPY260519C00660000
655 C82.040%1105-12SPY260519C00655000
650 C97.56+15.25%1105-14SPY260519C00650000
645 C90.210%5505-07SPY260519C00645000
640 C99.340%1105-11SPY260519C00640000
635 C00%0SPY260519C00635000
630 C00%0SPY260519C00630000
625 C00%0SPY260519C00625000
620 C00%0SPY260519C00620000
615 C00%0SPY260519C00615000
610 C00%0SPY260519C00610000
605 C00%0SPY260519C00605000
600 C00%0SPY260519C00600000
595 C00%0SPY260519C00595000
590 C00%0SPY260519C00590000
585 C00%0SPY260519C00585000
580 C00%0SPY260519C00580000
575 C00%0SPY260519C00575000
570 C00%0SPY260519C00570000
565 C00%0SPY260519C00565000
560 C00%0SPY260519C00560000
555 C00%0SPY260519C00555000
550 C00%0SPY260519C00550000
545 C00%0SPY260519C00545000
540 C00%0SPY260519C00540000
535 C00%0SPY260519C00535000
530 C00%0SPY260519C00530000
525 C00%0SPY260519C00525000
520 C00%0SPY260519C00520000
515 C00%0SPY260519C00515000
510 C00%0SPY260519C00510000
505 C00%0SPY260519C00505000
500 C00%0SPY260519C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260519P00950000
945 P00%0SPY260519P00945000
940 P00%0SPY260519P00940000
935 P00%0SPY260519P00935000
930 P00%0SPY260519P00930000
925 P00%0SPY260519P00925000
920 P00%0SPY260519P00920000
915 P00%0SPY260519P00915000
910 P00%0SPY260519P00910000
905 P00%0SPY260519P00905000
900 P00%0SPY260519P00900000
895 P00%0SPY260519P00895000
890 P00%0SPY260519P00890000
885 P00%0SPY260519P00885000
880 P00%0SPY260519P00880000
875 P00%0SPY260519P00875000
870 P00%0SPY260519P00870000
865 P00%0SPY260519P00865000
860 P00%0SPY260519P00860000
855 P00%0SPY260519P00855000
850 P00%0SPY260519P00850000
845 P00%0SPY260519P00845000
840 P00%0SPY260519P00840000
835 P00%0SPY260519P00835000
830 P00%0SPY260519P00830000
825 P00%0SPY260519P00825000
820 P00%0SPY260519P00820000
815 P00%0SPY260519P00815000
810 P00%0SPY260519P00810000
805 P00%0SPY260519P00805000
800 P00%0SPY260519P00800000
795 P00%0SPY260519P00795000
790 P41.60-10.54%1405-14SPY260519P00790000
785 P36.620%1005-14SPY260519P00785000
780 P00%0SPY260519P00780000
775 P00%0SPY260519P00775000
774 P00%0SPY260519P00774000
773 P00%0SPY260519P00773000
772 P00%0SPY260519P00772000
771 P00%0SPY260519P00771000
770 P24.890%20005-14SPY260519P00770000
769 P00%0SPY260519P00769000
768 P00%0SPY260519P00768000
767 P00%0SPY260519P00767000
766 P00%0SPY260519P00766000
765 P23.04-14.67%1005-13SPY260519P00765000
764 P18.510%84005-14SPY260519P00764000
763 P13.940%1105-14SPY260519P00763000
762 P00%0SPY260519P00762000
761 P14.550%25105-14SPY260519P00761000
760 P11.78-31.11%119205-14SPY260519P00760000
759 P10.710%2151205-14SPY260519P00759000
758 P9.950%491505-14SPY260519P00758000
757 P00%0SPY260519P00757000
756 P8.960%4305-14SPY260519P00756000
755 P7.79-36.10%1,63736805-14SPY260519P00755000
754 P7.07-43.08%213805-14SPY260519P00754000
753 P6.38-51.74%1705005-14SPY260519P00753000
752 P5.44-46.14%954505-14SPY260519P00752000
751 P4.87-52.58%2326805-14SPY260519P00751000
750 P4.39-45.13%1,18294105-14SPY260519P00750000
749 P3.93-47.25%2,04656705-14SPY260519P00749000
748 P3.49-50.98%2,9901,20305-14SPY260519P00748000
747 P3.11-52.52%3,45692105-14SPY260519P00747000
746 P2.78-50.27%1,66753405-14SPY260519P00746000
745 P2.47-55.89%3,4091,25005-14SPY260519P00745000
744 P2.17-57.53%1,01478905-14SPY260519P00744000
743 P1.93-56.04%1,38963605-14SPY260519P00743000
742 P1.68-58.62%1,32791505-14SPY260519P00742000
741 P1.50-58.56%73955105-14SPY260519P00741000
740 P1.35-58.97%1,7601,25405-14SPY260519P00740000
739 P1.21-59.80%86093805-14SPY260519P00739000
738 P1.04-61.90%1,3941,47505-14SPY260519P00738000
737 P0.94-60.83%1,5401,10805-14SPY260519P00737000
736 P0.87-61.50%8531,23505-14SPY260519P00736000
735 P0.76-61.42%3,0394,88305-14SPY260519P00735000
734 P0.67-63.19%9801,11105-14SPY260519P00734000
733 P0.59-64.67%42758705-14SPY260519P00733000
732 P0.54-63.01%2,2734,34805-14SPY260519P00732000
731 P0.49-64.23%4391,15905-14SPY260519P00731000
730 P0.44-63.93%1,1861,75905-14SPY260519P00730000
729 P0.40-63.96%12152205-14SPY260519P00729000
728 P0.37-62.63%21272905-14SPY260519P00728000
727 P0.34-63.44%52667205-14SPY260519P00727000
726 P0.30-62.96%14965105-14SPY260519P00726000
725 P0.28-63.64%1,4392,12605-14SPY260519P00725000
724 P0.26-61.76%27582405-14SPY260519P00724000
723 P0.23-62.90%23254005-14SPY260519P00723000
722 P0.22-61.40%2991,06905-14SPY260519P00722000
721 P0.19-64.15%6750505-14SPY260519P00721000
720 P0.18-63.27%1,5482,54905-14SPY260519P00720000
719 P0.16-64.44%20657905-14SPY260519P00719000
718 P0.16-60.98%60464805-14SPY260519P00718000
717 P0.14-63.16%26250505-14SPY260519P00717000
716 P0.14-60.00%12998705-14SPY260519P00716000
715 P0.12-64.71%4732,20105-14SPY260519P00715000
714 P0.13-58.06%2854305-14SPY260519P00714000
713 P0.13-53.57%3018905-14SPY260519P00713000
712 P0.12-50.00%5237805-14SPY260519P00712000
711 P0.12-52.00%9189705-14SPY260519P00711000
710 P0.11-45.00%3203,00305-14SPY260519P00710000
709 P0.12-47.83%2151305-14SPY260519P00709000
708 P0.13-31.58%577605-14SPY260519P00708000
707 P0.10-44.44%42,65505-14SPY260519P00707000
706 P0.09-47.06%62,85205-14SPY260519P00706000
705 P0.07-56.25%681,95705-14SPY260519P00705000
704 P0.11-26.67%1952405-14SPY260519P00704000
703 P0.09-40.00%424805-14SPY260519P00703000
702 P0.08-42.86%546205-14SPY260519P00702000
701 P0.07-65.00%9389105-14SPY260519P00701000
700 P0.06-53.85%52689905-14SPY260519P00700000
699 P0.09-30.77%816405-14SPY260519P00699000
698 P0.06-45.45%4815805-14SPY260519P00698000
697 P0.07-41.67%107905-14SPY260519P00697000
696 P0.14-30.00%1722605-13SPY260519P00696000
695 P0.08-20.00%4153405-14SPY260519P00695000
694 P0.08-33.33%410905-14SPY260519P00694000
693 P0.07-46.15%14322705-14SPY260519P00693000
692 P0.06-40.00%236805-14SPY260519P00692000
691 P0.10-47.37%8710005-13SPY260519P00691000
690 P0.05-44.44%1266305-14SPY260519P00690000
689 P0.06-53.85%3214505-14SPY260519P00689000
688 P0.06-53.85%39905-14SPY260519P00688000
687 P0.06-33.33%31205-14SPY260519P00687000
686 P0.09-55.00%333005-13SPY260519P00686000
685 P0.04-50.00%6083,23305-14SPY260519P00685000
680 P0.04-33.33%23127205-14SPY260519P00680000
675 P0.04-33.33%118905-14SPY260519P00675000
670 P0.03-50.00%3318005-14SPY260519P00670000
665 P0.04-50.00%389005-13SPY260519P00665000
660 P0.02-33.33%323905-14SPY260519P00660000
655 P0.030.00%111805-14SPY260519P00655000
650 P0.01-66.67%1446105-14SPY260519P00650000
645 P0.020.00%11116405-14SPY260519P00645000
640 P0.04-33.33%1305-13SPY260519P00640000
635 P0.01-66.67%31905-14SPY260519P00635000
630 P0.020.00%222305-13SPY260519P00630000
625 P0.01-50.00%24124405-14SPY260519P00625000
620 P0.01-85.71%203005-14SPY260519P00620000
615 P0.010.00%5505-14SPY260519P00615000
610 P0.010.00%103205-14SPY260519P00610000
605 P0.01-66.67%6020505-13SPY260519P00605000
600 P0.02+100.00%6018205-13SPY260519P00600000
595 P0.02-33.33%458105-11SPY260519P00595000
590 P0.010.00%10024405-13SPY260519P00590000
585 P0.020%5505-12SPY260519P00585000
580 P0.01-66.67%1202305-12SPY260519P00580000
575 P0.010.00%10036505-13SPY260519P00575000
570 P00%0SPY260519P00570000
565 P0.01-50.00%24017205-12SPY260519P00565000
560 P0.030%12112105-06SPY260519P00560000
555 P0.02-33.33%812005-07SPY260519P00555000
550 P0.020%10110105-07SPY260519P00550000
545 P00%0SPY260519P00545000
540 P0.020%12012005-06SPY260519P00540000
535 P0.020%2205-06SPY260519P00535000
530 P0.020%3305-06SPY260519P00530000
525 P00%0SPY260519P00525000
520 P0.010%5505-08SPY260519P00520000
515 P00%0SPY260519P00515000
510 P00%0SPY260519P00510000
505 P00%0SPY260519P00505000
500 P0.01-50.00%11105-07SPY260519P00500000


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