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 9:09:30 AM EDT
740.45USD+0.173%(+1.28)346,644
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 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,31635,27211,23850,817


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

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

Puts
Calls

SPY May 20, 2026 Exp. - Max Pain @ $742.00

Puts
Calls


SPY May 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260520C00950000
945 C00%0SPY260520C00945000
940 C00%0SPY260520C00940000
935 C00%0SPY260520C00935000
930 C00%0SPY260520C00930000
925 C00%0SPY260520C00925000
920 C00%0SPY260520C00920000
915 C00%0SPY260520C00915000
910 C00%0SPY260520C00910000
905 C00%0SPY260520C00905000
900 C00%0SPY260520C00900000
895 C00%0SPY260520C00895000
890 C00%0SPY260520C00890000
885 C00%0SPY260520C00885000
880 C00%0SPY260520C00880000
875 C00%0SPY260520C00875000
870 C00%0SPY260520C00870000
865 C0.010%1105-11SPY260520C00865000
860 C00%0SPY260520C00860000
855 C0.010.00%27827805-11SPY260520C00855000
850 C0.020%939305-11SPY260520C00850000
845 C00%0SPY260520C00845000
840 C0.01-50.00%613005-11SPY260520C00840000
835 C0.01-50.00%2148105-11SPY260520C00835000
830 C0.02+100.00%2548105-11SPY260520C00830000
825 C0.020.00%1105-11SPY260520C00825000
820 C00%0SPY260520C00820000
815 C0.01-66.67%1205-12SPY260520C00815000
810 C0.010.00%717505-14SPY260520C00810000
805 C0.010.00%72093505-14SPY260520C00805000
800 C0.02-50.00%31305-13SPY260520C00800000
795 C0.01-66.67%3117105-14SPY260520C00795000
790 C0.020.00%253505-14SPY260520C00790000
785 C0.020.00%1422,78005-14SPY260520C00785000
780 C0.02-33.33%9040205-14SPY260520C00780000
775 C0.040.00%50939605-14SPY260520C00775000
774 C0.04+100.00%68105-14SPY260520C00774000
773 C0.05+66.67%7712905-14SPY260520C00773000
772 C0.05-16.67%98405-14SPY260520C00772000
771 C0.06+20.00%2032805-14SPY260520C00771000
770 C0.070.00%1,47274505-14SPY260520C00770000
769 C0.10+66.67%801,07305-14SPY260520C00769000
768 C0.11+83.33%40132205-14SPY260520C00768000
767 C0.11+22.22%22516205-14SPY260520C00767000
766 C0.16+100.00%89386005-14SPY260520C00766000
765 C0.24+140.00%55353005-14SPY260520C00765000
764 C0.27+50.00%78665705-14SPY260520C00764000
763 C0.41+156.25%62584305-14SPY260520C00763000
762 C0.50+108.33%93163305-14SPY260520C00762000
761 C0.59+90.32%7591,03205-14SPY260520C00761000
760 C0.77+97.44%2,5902,33005-14SPY260520C00760000
759 C0.95+120.93%1,3301,18705-14SPY260520C00759000
758 C1.13+109.26%1,04043805-14SPY260520C00758000
757 C1.42+111.94%74365505-14SPY260520C00757000
756 C1.68+102.41%52035705-14SPY260520C00756000
755 C2.00+90.48%1,5362,09305-14SPY260520C00755000
754 C2.34+87.20%1,2551,04405-14SPY260520C00754000
753 C2.72+87.59%87946205-14SPY260520C00753000
752 C3.11+81.87%1,1091,02205-14SPY260520C00752000
751 C3.57+80.30%2,36793205-14SPY260520C00751000
750 C4.12+75.32%2,9141,09705-14SPY260520C00750000
749 C4.58+69.63%2,9301,27105-14SPY260520C00749000
748 C5.22+70.03%3,6271,49905-14SPY260520C00748000
747 C5.79+66.86%1,74647105-14SPY260520C00747000
746 C6.46+67.79%57998805-14SPY260520C00746000
745 C7.08+58.74%1,6571,17905-14SPY260520C00745000
744 C7.81+58.42%31896505-14SPY260520C00744000
743 C8.55+53.78%69899205-14SPY260520C00743000
742 C8.88+46.29%11480105-14SPY260520C00742000
741 C10.05+52.27%6934505-14SPY260520C00741000
740 C10.70+47.59%78158405-14SPY260520C00740000
739 C11.46+42.36%5630705-14SPY260520C00739000
738 C12.32+44.94%9150905-14SPY260520C00738000
737 C13.29+41.38%10380805-14SPY260520C00737000
736 C14.14+36.09%3248305-14SPY260520C00736000
735 C15.00+39.79%11743205-14SPY260520C00735000
734 C15.89+39.75%17213805-14SPY260520C00734000
733 C16.82+31.10%1953005-14SPY260520C00733000
732 C17.07+20.72%1421405-14SPY260520C00732000
731 C18.47+24.63%838905-14SPY260520C00731000
730 C19.52+29.36%27717705-14SPY260520C00730000
729 C20.40+27.50%3396205-14SPY260520C00729000
728 C21.45+47.93%11510005-14SPY260520C00728000
727 C21.89+22.02%662605-14SPY260520C00727000
726 C23.42+24.31%796705-14SPY260520C00726000
725 C24.25+22.47%9645105-14SPY260520C00725000
724 C22.72+76.53%62205-14SPY260520C00724000
723 C25.26+20.34%241605-14SPY260520C00723000
722 C27.10+70.87%5305-14SPY260520C00722000
721 C27.78+19.90%12805-14SPY260520C00721000
720 C28.46+15.41%1210005-14SPY260520C00720000
719 C29.72+40.65%1205-14SPY260520C00719000
718 C29.15+36.92%4405-14SPY260520C00718000
717 C22.390%151505-08SPY260520C00717000
716 C19.02-24.82%52005-12SPY260520C00716000
715 C33.52+13.82%103505-14SPY260520C00715000
714 C23.75+11.09%21305-13SPY260520C00714000
713 C22.100%2205-12SPY260520C00713000
712 C27.940%5505-13SPY260520C00712000
711 C00%0SPY260520C00711000
710 C39.10+14.23%31305-14SPY260520C00710000
709 C39.38+37.98%1505-14SPY260520C00709000
708 C41.37+25.36%4705-14SPY260520C00708000
707 C41.350%1105-14SPY260520C00707000
706 C34.500%10005-13SPY260520C00706000
705 C43.43+11.70%133405-14SPY260520C00705000
704 C39.58+18.15%333405-13SPY260520C00704000
703 C45.43+22.26%1505-14SPY260520C00703000
702 C38.05+17.51%5105-13SPY260520C00702000
701 C35.130%212105-07SPY260520C00701000
700 C48.84+11.51%112105-14SPY260520C00700000
699 C44.63+16.16%8805-13SPY260520C00699000
698 C43.970%1105-11SPY260520C00698000
697 C00%0SPY260520C00697000
696 C00%0SPY260520C00696000
695 C53.30+10.56%222105-14SPY260520C00695000
694 C49.25+10.18%2205-13SPY260520C00694000
693 C49.55+1.39%3505-13SPY260520C00693000
692 C00%0SPY260520C00692000
691 C47.44+5.38%201705-08SPY260520C00691000
690 C46.76-2.89%1105-12SPY260520C00690000
689 C00%0SPY260520C00689000
688 C00%0SPY260520C00688000
687 C00%0SPY260520C00687000
686 C00%0SPY260520C00686000
685 C64.590%292905-14SPY260520C00685000
680 C69.53+9.14%212305-14SPY260520C00680000
675 C61.680%1105-07SPY260520C00675000
670 C75.41+12.87%6605-14SPY260520C00670000
665 C00%0SPY260520C00665000
660 C78.62-0.78%6805-12SPY260520C00660000
655 C00%0SPY260520C00655000
650 C00%0SPY260520C00650000
645 C96.000%1105-11SPY260520C00645000
640 C00%0SPY260520C00640000
635 C00%0SPY260520C00635000
630 C00%0SPY260520C00630000
625 C00%0SPY260520C00625000
620 C00%0SPY260520C00620000
615 C00%0SPY260520C00615000
610 C00%0SPY260520C00610000
605 C00%0SPY260520C00605000
600 C00%0SPY260520C00600000
595 C00%0SPY260520C00595000
590 C00%0SPY260520C00590000
585 C00%0SPY260520C00585000
580 C00%0SPY260520C00580000
575 C00%0SPY260520C00575000
570 C00%0SPY260520C00570000
565 C00%0SPY260520C00565000
560 C00%0SPY260520C00560000
555 C00%0SPY260520C00555000
550 C00%0SPY260520C00550000
545 C00%0SPY260520C00545000
540 C00%0SPY260520C00540000
535 C00%0SPY260520C00535000
530 C00%0SPY260520C00530000
525 C00%0SPY260520C00525000
520 C00%0SPY260520C00520000
515 C00%0SPY260520C00515000
510 C00%0SPY260520C00510000
505 C00%0SPY260520C00505000
500 C00%0SPY260520C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260520P00950000
945 P00%0SPY260520P00945000
940 P00%0SPY260520P00940000
935 P00%0SPY260520P00935000
930 P00%0SPY260520P00930000
925 P00%0SPY260520P00925000
920 P00%0SPY260520P00920000
915 P00%0SPY260520P00915000
910 P00%0SPY260520P00910000
905 P00%0SPY260520P00905000
900 P00%0SPY260520P00900000
895 P00%0SPY260520P00895000
890 P00%0SPY260520P00890000
885 P00%0SPY260520P00885000
880 P00%0SPY260520P00880000
875 P00%0SPY260520P00875000
870 P00%0SPY260520P00870000
865 P00%0SPY260520P00865000
860 P00%0SPY260520P00860000
855 P00%0SPY260520P00855000
850 P00%0SPY260520P00850000
845 P00%0SPY260520P00845000
840 P00%0SPY260520P00840000
835 P00%0SPY260520P00835000
830 P00%0SPY260520P00830000
825 P00%0SPY260520P00825000
820 P00%0SPY260520P00820000
815 P00%0SPY260520P00815000
810 P00%0SPY260520P00810000
805 P00%0SPY260520P00805000
800 P00%0SPY260520P00800000
795 P00%0SPY260520P00795000
790 P00%0SPY260520P00790000
785 P00%0SPY260520P00785000
780 P00%0SPY260520P00780000
775 P00%0SPY260520P00775000
774 P00%0SPY260520P00774000
773 P00%0SPY260520P00773000
772 P00%0SPY260520P00772000
771 P00%0SPY260520P00771000
770 P36.00+19.60%1005-12SPY260520P00770000
769 P00%0SPY260520P00769000
768 P22.640%2005-14SPY260520P00768000
767 P20.840%2005-14SPY260520P00767000
766 P00%0SPY260520P00766000
765 P00%0SPY260520P00765000
764 P00%0SPY260520P00764000
763 P00%0SPY260520P00763000
762 P15.000%5205-14SPY260520P00762000
761 P14.020%16605-14SPY260520P00761000
760 P13.20-23.03%50905-14SPY260520P00760000
759 P12.40-26.97%211205-14SPY260520P00759000
758 P11.580%231205-14SPY260520P00758000
757 P9.71-31.13%25705-14SPY260520P00757000
756 P9.010%4405-14SPY260520P00756000
755 P8.35-52.15%221505-14SPY260520P00755000
754 P7.650%311505-14SPY260520P00754000
753 P6.88-50.18%371505-14SPY260520P00753000
752 P6.52-36.70%5505-14SPY260520P00752000
751 P6.06-35.33%1069605-14SPY260520P00751000
750 P5.34-42.58%1,16269705-14SPY260520P00750000
749 P4.78-42.75%1,27632505-14SPY260520P00749000
748 P4.45-44.38%2,55761805-14SPY260520P00748000
747 P4.03-45.24%2,58075505-14SPY260520P00747000
746 P3.65-46.95%1,58053805-14SPY260520P00746000
745 P3.34-47.89%2,4051,21405-14SPY260520P00745000
744 P3.03-47.94%92444905-14SPY260520P00744000
743 P2.72-47.79%1,6201,34905-14SPY260520P00743000
742 P2.45-48.85%2,0461,33805-14SPY260520P00742000
741 P2.21-51.85%1,34892105-14SPY260520P00741000
740 P2.05-49.00%5,9611,65705-14SPY260520P00740000
739 P1.85-49.86%6151,17905-14SPY260520P00739000
738 P1.68-50.44%1,3201,56605-14SPY260520P00738000
737 P1.49-53.87%8901,05705-14SPY260520P00737000
736 P1.37-51.93%69277105-14SPY260520P00736000
735 P1.24-53.90%1,8002,33405-14SPY260520P00735000
734 P1.11-53.94%32167105-14SPY260520P00734000
733 P1.00-54.55%2341,55005-14SPY260520P00733000
732 P0.91-55.39%5421,05805-14SPY260520P00732000
731 P0.84-55.08%32247205-14SPY260520P00731000
730 P0.77-54.17%1,8989,50105-14SPY260520P00730000
729 P0.71-53.29%61076405-14SPY260520P00729000
728 P0.62-56.03%1,0351,19805-14SPY260520P00728000
727 P0.57-56.49%16858905-14SPY260520P00727000
726 P0.53-56.20%15497905-14SPY260520P00726000
725 P0.50-54.55%2,6162,23505-14SPY260520P00725000
724 P0.44-58.10%29457105-14SPY260520P00724000
723 P0.40-58.33%62376705-14SPY260520P00723000
722 P0.38-56.32%7791,03405-14SPY260520P00722000
721 P0.35-55.13%7447905-14SPY260520P00721000
720 P0.34-55.26%3922,50005-14SPY260520P00720000
719 P0.32-54.93%52065405-14SPY260520P00719000
718 P0.28-55.56%12246405-14SPY260520P00718000
717 P0.26-55.93%21586705-14SPY260520P00717000
716 P0.25-53.70%23558205-14SPY260520P00716000
715 P0.24-52.00%6451,00405-14SPY260520P00715000
714 P0.21-57.14%8957805-14SPY260520P00714000
713 P0.22-50.00%10253505-14SPY260520P00713000
712 P0.19-54.76%1065305-14SPY260520P00712000
711 P0.24-33.33%2648205-14SPY260520P00711000
710 P0.16-55.56%2561,07305-14SPY260520P00710000
709 P0.15-54.55%2637705-14SPY260520P00709000
708 P0.16-50.00%1953005-14SPY260520P00708000
707 P0.15-50.00%5226705-14SPY260520P00707000
706 P0.16-38.46%1043805-14SPY260520P00706000
705 P0.15-42.31%3250705-14SPY260520P00705000
704 P0.14-44.00%918605-14SPY260520P00704000
703 P0.14-36.36%9328105-14SPY260520P00703000
702 P0.15-31.82%5442705-14SPY260520P00702000
701 P0.12-42.86%917505-14SPY260520P00701000
700 P0.10-47.37%21372805-14SPY260520P00700000
699 P0.13-35.00%6131,30905-14SPY260520P00699000
698 P0.10-44.44%9018405-14SPY260520P00698000
697 P0.11-45.00%28105-14SPY260520P00697000
696 P0.09-64.00%20132005-14SPY260520P00696000
695 P0.09-40.00%2429005-14SPY260520P00695000
694 P0.28-31.71%119305-12SPY260520P00694000
693 P0.10-28.57%918705-14SPY260520P00693000
692 P0.08-42.86%635705-14SPY260520P00692000
691 P0.20-52.38%246805-13SPY260520P00691000
690 P0.07-41.67%7549605-14SPY260520P00690000
689 P0.10-33.33%1805-14SPY260520P00689000
688 P0.09-40.00%115805-14SPY260520P00688000
687 P0.07-46.15%112105-14SPY260520P00687000
686 P0.33+22.22%45746005-12SPY260520P00686000
685 P0.08-38.46%2515205-14SPY260520P00685000
680 P0.05-50.00%5051205-14SPY260520P00680000
675 P0.05-50.00%125705-14SPY260520P00675000
670 P0.05-28.57%199205-14SPY260520P00670000
665 P0.04-33.33%2035905-14SPY260520P00665000
660 P0.04-55.56%113205-14SPY260520P00660000
655 P0.07-12.50%610305-13SPY260520P00655000
650 P0.03-50.00%532305-14SPY260520P00650000
645 P0.02-80.00%1642105-14SPY260520P00645000
640 P0.01-83.33%2342105-14SPY260520P00640000
635 P0.04-50.00%510605-13SPY260520P00635000
630 P0.030.00%12622305-13SPY260520P00630000
625 P00%0SPY260520P00625000
620 P0.02-50.00%655105-12SPY260520P00620000
615 P0.02-50.00%7611805-13SPY260520P00615000
610 P0.02-33.33%118905-13SPY260520P00610000
605 P0.010.00%11805-14SPY260520P00605000
600 P0.01-50.00%22026605-14SPY260520P00600000
595 P0.01-75.00%5605-13SPY260520P00595000
590 P0.020.00%3516905-13SPY260520P00590000
585 P0.01-80.00%202505-14SPY260520P00585000
580 P0.01-50.00%1013005-13SPY260520P00580000
575 P00%0SPY260520P00575000
570 P0.01-50.00%5517705-13SPY260520P00570000
565 P0.01-66.67%10010105-11SPY260520P00565000
560 P0.030%12012005-07SPY260520P00560000
555 P0.020%101005-13SPY260520P00555000
550 P0.01-66.67%1025805-11SPY260520P00550000
545 P0.010%6605-08SPY260520P00545000
540 P00%0SPY260520P00540000
535 P0.020%10010005-07SPY260520P00535000
530 P00%0SPY260520P00530000
525 P00%0SPY260520P00525000
520 P0.010%1105-11SPY260520P00520000
515 P00%0SPY260520P00515000
510 P0.010.00%1305-11SPY260520P00510000
505 P00%0SPY260520P00505000
500 P0.010.00%153205-13SPY260520P00500000


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