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

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 9:11:30 AM EDT
740.34USD+0.158%(+1.17)359,977
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,29928,8565,99632,766


SPY May 21, 2026 Exp. - Volume by Strike
Puts
Calls

SPY May 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY May 21, 2026 Exp. - Max Pain @ $740.00

Puts
Calls


SPY May 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260521C00950000
945 C00%0SPY260521C00945000
940 C00%0SPY260521C00940000
935 C00%0SPY260521C00935000
930 C00%0SPY260521C00930000
925 C00%0SPY260521C00925000
920 C00%0SPY260521C00920000
915 C00%0SPY260521C00915000
910 C00%0SPY260521C00910000
905 C00%0SPY260521C00905000
900 C00%0SPY260521C00900000
895 C00%0SPY260521C00895000
890 C00%0SPY260521C00890000
885 C00%0SPY260521C00885000
880 C00%0SPY260521C00880000
875 C00%0SPY260521C00875000
870 C00%0SPY260521C00870000
865 C00%0SPY260521C00865000
860 C00%0SPY260521C00860000
855 C0.010%14714705-11SPY260521C00855000
850 C00%0SPY260521C00850000
845 C00%0SPY260521C00845000
840 C00%0SPY260521C00840000
835 C00%0SPY260521C00835000
830 C0.010%121205-11SPY260521C00830000
825 C00%0SPY260521C00825000
820 C0.010.00%10320005-13SPY260521C00820000
815 C0.010.00%71105-14SPY260521C00815000
810 C0.020%341805-11SPY260521C00810000
805 C0.010.00%13005-14SPY260521C00805000
800 C0.01-50.00%2627605-14SPY260521C00800000
795 C0.02+100.00%2440005-14SPY260521C00795000
790 C0.02-33.33%47757105-14SPY260521C00790000
785 C0.020.00%17778005-14SPY260521C00785000
780 C0.02-60.00%1,0081,44005-14SPY260521C00780000
775 C0.050.00%9460905-14SPY260521C00775000
774 C0.12+100.00%3112905-14SPY260521C00774000
773 C0.100%34834605-14SPY260521C00773000
772 C0.09+12.50%21822105-14SPY260521C00772000
771 C0.13+44.44%6251,28705-14SPY260521C00771000
770 C0.12+50.00%6663,40305-14SPY260521C00770000
769 C0.16+220.00%1,10955205-14SPY260521C00769000
768 C0.21+10.53%84978405-14SPY260521C00768000
767 C0.27+8.00%67343505-14SPY260521C00767000
766 C0.39+85.71%7122005-14SPY260521C00766000
765 C0.51+70.00%34950905-14SPY260521C00765000
764 C0.61+84.85%36398405-14SPY260521C00764000
763 C0.68+38.78%966005-14SPY260521C00763000
762 C0.90+100.00%63426205-14SPY260521C00762000
761 C1.09+62.69%1,39783105-14SPY260521C00761000
760 C1.20+79.10%89988405-14SPY260521C00760000
759 C1.50+66.67%75736205-14SPY260521C00759000
758 C1.75+80.41%1,3351,07605-14SPY260521C00758000
757 C2.09+57.14%50734505-14SPY260521C00757000
756 C2.42+59.21%1,12957405-14SPY260521C00756000
755 C2.73+76.13%1,54388505-14SPY260521C00755000
754 C2.98+70.29%2,53252505-14SPY260521C00754000
753 C3.60+71.43%2,03964105-14SPY260521C00753000
752 C4.02+73.28%2,32069205-14SPY260521C00752000
751 C4.45+64.21%2,24063605-14SPY260521C00751000
750 C4.92+60.26%3,0361,72505-14SPY260521C00750000
749 C5.49+55.97%1,31744005-14SPY260521C00749000
748 C6.05+55.53%99758805-14SPY260521C00748000
747 C6.71+54.61%1,06032605-14SPY260521C00747000
746 C7.22+44.40%82725005-14SPY260521C00746000
745 C8.02+52.76%1,0301,33805-14SPY260521C00745000
744 C8.71+50.95%26815405-14SPY260521C00744000
743 C9.38+45.65%23936005-14SPY260521C00743000
742 C9.86+41.87%26526105-14SPY260521C00742000
741 C10.47+38.49%19256605-14SPY260521C00741000
740 C11.20+40.00%1021,05905-14SPY260521C00740000
739 C12.00+37.46%43965205-14SPY260521C00739000
738 C13.68+35.98%12812105-14SPY260521C00738000
737 C14.05+33.81%11330705-14SPY260521C00737000
736 C14.63+34.71%28118505-14SPY260521C00736000
735 C15.38+26.27%34454105-14SPY260521C00735000
734 C16.01+26.86%4654005-14SPY260521C00734000
733 C17.36+30.62%259105-14SPY260521C00733000
732 C18.82+59.09%84017605-14SPY260521C00732000
731 C15.25+7.17%170705-14SPY260521C00731000
730 C19.49+52.03%8011205-14SPY260521C00730000
729 C19.67+16.60%24205-14SPY260521C00729000
728 C21.86+43.91%147305-14SPY260521C00728000
727 C23.27+51.69%185305-14SPY260521C00727000
726 C24.09+45.91%4505-14SPY260521C00726000
725 C24.79+25.77%95705-14SPY260521C00725000
724 C26.64+105.40%2705-14SPY260521C00724000
723 C26.530%2205-14SPY260521C00723000
722 C27.00+36.29%11605-14SPY260521C00722000
721 C25.83+16.40%503505-14SPY260521C00721000
720 C28.61+31.30%14705-14SPY260521C00720000
719 C19.640%34705-13SPY260521C00719000
718 C00%0SPY260521C00718000
717 C22.24-7.02%3405-13SPY260521C00717000
716 C20.990%5505-12SPY260521C00716000
715 C26.13+9.84%203105-13SPY260521C00715000
714 C35.04+40.10%11505-14SPY260521C00714000
713 C00%0SPY260521C00713000
712 C00%0SPY260521C00712000
711 C00%0SPY260521C00711000
710 C38.65+12.49%111805-14SPY260521C00710000
709 C40.01+25.94%5905-14SPY260521C00709000
708 C00%0SPY260521C00708000
707 C00%0SPY260521C00707000
706 C00%0SPY260521C00706000
705 C32.510%2205-12SPY260521C00705000
704 C00%0SPY260521C00704000
703 C00%0SPY260521C00703000
702 C00%0SPY260521C00702000
701 C00%0SPY260521C00701000
700 C48.58+28.86%202305-14SPY260521C00700000
699 C45.090%2105-13SPY260521C00699000
698 C42.44+6.93%101005-13SPY260521C00698000
697 C51.850%2205-14SPY260521C00697000
696 C00%0SPY260521C00696000
695 C54.15+16.48%5805-14SPY260521C00695000
694 C54.930%1105-14SPY260521C00694000
693 C00%0SPY260521C00693000
692 C53.730%1105-14SPY260521C00692000
691 C46.010%1105-12SPY260521C00691000
690 C58.49+9.63%111605-14SPY260521C00690000
689 C00%0SPY260521C00689000
688 C00%0SPY260521C00688000
687 C00%0SPY260521C00687000
686 C00%0SPY260521C00686000
685 C63.38+18.47%131305-14SPY260521C00685000
680 C63.270%2205-13SPY260521C00680000
675 C00%0SPY260521C00675000
670 C75.49+16.26%6705-14SPY260521C00670000
665 C00%0SPY260521C00665000
660 C79.850%6605-11SPY260521C00660000
655 C00%0SPY260521C00655000
650 C00%0SPY260521C00650000
645 C00%0SPY260521C00645000
640 C00%0SPY260521C00640000
635 C00%0SPY260521C00635000
630 C00%0SPY260521C00630000
625 C00%0SPY260521C00625000
620 C00%0SPY260521C00620000
615 C00%0SPY260521C00615000
610 C00%0SPY260521C00610000
605 C00%0SPY260521C00605000
600 C00%0SPY260521C00600000
595 C00%0SPY260521C00595000
590 C00%0SPY260521C00590000
585 C00%0SPY260521C00585000
580 C00%0SPY260521C00580000
575 C00%0SPY260521C00575000
570 C00%0SPY260521C00570000
565 C00%0SPY260521C00565000
560 C00%0SPY260521C00560000
555 C00%0SPY260521C00555000
550 C00%0SPY260521C00550000
545 C00%0SPY260521C00545000
540 C00%0SPY260521C00540000
535 C00%0SPY260521C00535000
530 C00%0SPY260521C00530000
525 C00%0SPY260521C00525000
520 C00%0SPY260521C00520000
515 C00%0SPY260521C00515000
510 C00%0SPY260521C00510000
505 C00%0SPY260521C00505000
500 C00%0SPY260521C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260521P00950000
945 P00%0SPY260521P00945000
940 P00%0SPY260521P00940000
935 P00%0SPY260521P00935000
930 P00%0SPY260521P00930000
925 P00%0SPY260521P00925000
920 P00%0SPY260521P00920000
915 P00%0SPY260521P00915000
910 P00%0SPY260521P00910000
905 P00%0SPY260521P00905000
900 P00%0SPY260521P00900000
895 P00%0SPY260521P00895000
890 P00%0SPY260521P00890000
885 P00%0SPY260521P00885000
880 P00%0SPY260521P00880000
875 P00%0SPY260521P00875000
870 P00%0SPY260521P00870000
865 P00%0SPY260521P00865000
860 P00%0SPY260521P00860000
855 P00%0SPY260521P00855000
850 P00%0SPY260521P00850000
845 P00%0SPY260521P00845000
840 P00%0SPY260521P00840000
835 P00%0SPY260521P00835000
830 P00%0SPY260521P00830000
825 P00%0SPY260521P00825000
820 P00%0SPY260521P00820000
815 P00%0SPY260521P00815000
810 P00%0SPY260521P00810000
805 P00%0SPY260521P00805000
800 P65.00+3.17%1005-12SPY260521P00800000
795 P00%0SPY260521P00795000
790 P00%0SPY260521P00790000
785 P00%0SPY260521P00785000
780 P37.880%2005-13SPY260521P00780000
775 P32.050%2005-13SPY260521P00775000
774 P00%0SPY260521P00774000
773 P00%0SPY260521P00773000
772 P00%0SPY260521P00772000
771 P00%0SPY260521P00771000
770 P00%0SPY260521P00770000
769 P00%0SPY260521P00769000
768 P00%0SPY260521P00768000
767 P00%0SPY260521P00767000
766 P00%0SPY260521P00766000
765 P00%0SPY260521P00765000
764 P00%0SPY260521P00764000
763 P14.78-25.16%61205-14SPY260521P00763000
762 P00%0SPY260521P00762000
761 P13.900%35505-14SPY260521P00761000
760 P12.640%782805-14SPY260521P00760000
759 P12.21-24.77%1,04012005-14SPY260521P00759000
758 P11.030%843305-14SPY260521P00758000
757 P10.420%1925205-14SPY260521P00757000
756 P10.000%4305-14SPY260521P00756000
755 P9.40-43.48%212705-14SPY260521P00755000
754 P8.220%311005-14SPY260521P00754000
753 P7.600%1,33511005-14SPY260521P00753000
752 P7.170%1,2369305-14SPY260521P00752000
751 P6.56-50.34%1,55520905-14SPY260521P00751000
750 P6.10-34.55%1,87030005-14SPY260521P00750000
749 P5.65-51.46%67522105-14SPY260521P00749000
748 P5.25-38.38%1,50050105-14SPY260521P00748000
747 P4.81-54.02%1,05546805-14SPY260521P00747000
746 P4.46-37.54%97626205-14SPY260521P00746000
745 P4.10-38.44%99641305-14SPY260521P00745000
744 P3.76-43.12%1,17738105-14SPY260521P00744000
743 P3.40-44.26%72534005-14SPY260521P00743000
742 P3.08-44.90%61562505-14SPY260521P00742000
741 P2.93-45.94%35435205-14SPY260521P00741000
740 P2.67-45.17%1,19998905-14SPY260521P00740000
739 P2.45-45.56%32944205-14SPY260521P00739000
738 P2.33-44.66%49759405-14SPY260521P00738000
737 P2.09-47.62%78063105-14SPY260521P00737000
736 P1.86-49.46%28261605-14SPY260521P00736000
735 P1.73-48.05%1,97295505-14SPY260521P00735000
734 P1.61-47.73%51659605-14SPY260521P00734000
733 P1.51-47.20%40469105-14SPY260521P00733000
732 P1.36-49.44%28547205-14SPY260521P00732000
731 P1.24-45.37%71591805-14SPY260521P00731000
730 P1.15-49.12%1,2872,23505-14SPY260521P00730000
729 P1.03-47.18%14737705-14SPY260521P00729000
728 P0.96-49.47%27048805-14SPY260521P00728000
727 P0.89-47.34%20346505-14SPY260521P00727000
726 P0.81-52.07%79859705-14SPY260521P00726000
725 P0.77-49.67%8622,23405-14SPY260521P00725000
724 P0.67-52.82%29449805-14SPY260521P00724000
723 P0.64-52.94%71459705-14SPY260521P00723000
722 P0.58-52.46%65560805-14SPY260521P00722000
721 P0.55-50.89%19418205-14SPY260521P00721000
720 P0.52-51.40%39291505-14SPY260521P00720000
719 P0.47-52.04%65164505-14SPY260521P00719000
718 P0.44-52.17%49245505-14SPY260521P00718000
717 P0.40-52.94%13318905-14SPY260521P00717000
716 P0.38-48.65%30223305-14SPY260521P00716000
715 P0.36-52.63%49679005-14SPY260521P00715000
714 P0.33-52.17%7620005-14SPY260521P00714000
713 P0.32-66.67%58071905-14SPY260521P00713000
712 P0.29-51.67%6016705-14SPY260521P00712000
711 P0.28-49.09%1691,50305-14SPY260521P00711000
710 P0.26-50.94%37796205-14SPY260521P00710000
709 P0.25-46.81%39805-14SPY260521P00709000
708 P0.24-46.67%6021105-14SPY260521P00708000
707 P0.22-48.84%4814605-14SPY260521P00707000
706 P0.22-70.67%338705-14SPY260521P00706000
705 P0.19-48.65%501,31305-14SPY260521P00705000
704 P0.25-78.07%517705-14SPY260521P00704000
703 P0.19-70.77%39154805-14SPY260521P00703000
702 P0.32-46.67%37754605-13SPY260521P00702000
701 P0.17-68.52%4819205-14SPY260521P00701000
700 P0.16-48.39%10553405-14SPY260521P00700000
699 P0.19-29.63%22626405-14SPY260521P00699000
698 P0.42-10.64%314205-13SPY260521P00698000
697 P0.19-71.64%417105-14SPY260521P00697000
696 P0.18-59.09%14805-14SPY260521P00696000
695 P0.17-26.09%1432205-14SPY260521P00695000
694 P0.170%3305-14SPY260521P00694000
693 P0.17-37.04%6930005-14SPY260521P00693000
692 P0.16-57.89%1733105-14SPY260521P00692000
691 P0.12-40.00%1715505-14SPY260521P00691000
690 P0.10-44.44%3559305-14SPY260521P00690000
689 P0.11-38.89%579905-14SPY260521P00689000
688 P0.14-46.15%1417205-14SPY260521P00688000
687 P0.12-29.41%10224705-14SPY260521P00687000
686 P0.10-33.33%1309405-14SPY260521P00686000
685 P0.09-43.75%9512305-14SPY260521P00685000
680 P0.08-38.46%19626905-14SPY260521P00680000
675 P0.07-58.82%17255905-14SPY260521P00675000
670 P0.06-60.00%516105-14SPY260521P00670000
665 P0.05-73.68%27838105-14SPY260521P00665000
660 P0.05-37.50%395105-14SPY260521P00660000
655 P0.05-70.59%103005-13SPY260521P00655000
650 P0.04-42.86%5705-14SPY260521P00650000
645 P0.04-50.00%51105-14SPY260521P00645000
640 P0.03-50.00%12071905-14SPY260521P00640000
635 P0.06-40.00%11905-13SPY260521P00635000
630 P0.04-55.56%157205-13SPY260521P00630000
625 P0.04-20.00%2857105-13SPY260521P00625000
620 P0.02-60.00%310405-14SPY260521P00620000
615 P0.03-50.00%12012005-13SPY260521P00615000
610 P0.020%2205-14SPY260521P00610000
605 P0.050%22422405-12SPY260521P00605000
600 P00%0SPY260521P00600000
595 P00%0SPY260521P00595000
590 P0.01-75.00%251505-14SPY260521P00590000
585 P0.030%111005-12SPY260521P00585000
580 P0.020%1105-12SPY260521P00580000
575 P0.02-33.33%752605-14SPY260521P00575000
570 P0.010%454505-14SPY260521P00570000
565 P0.01-50.00%1405-14SPY260521P00565000
560 P0.020%1105-11SPY260521P00560000
555 P0.020%60060005-11SPY260521P00555000
550 P0.020%80080005-11SPY260521P00550000
545 P0.010%10410405-11SPY260521P00545000
540 P00%0SPY260521P00540000
535 P00%0SPY260521P00535000
530 P00%0SPY260521P00530000
525 P00%0SPY260521P00525000
520 P00%0SPY260521P00520000
515 P0.010%2205-12SPY260521P00515000
510 P00%0SPY260521P00510000
505 P00%0SPY260521P00505000
500 P0.010%101005-11SPY260521P00500000


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