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 9:08:30 AM EDT
740.51USD+0.181%(+1.34)346,201
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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,44211,4124,21510,264


SPY May 26, 2026 Exp. - Volume by Strike
Puts
Calls

SPY May 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY May 26, 2026 Exp. - Max Pain @ $744.00

Puts
Calls


SPY May 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260526C00950000
945 C00%0SPY260526C00945000
940 C00%0SPY260526C00940000
935 C00%0SPY260526C00935000
930 C00%0SPY260526C00930000
925 C00%0SPY260526C00925000
920 C00%0SPY260526C00920000
915 C00%0SPY260526C00915000
910 C00%0SPY260526C00910000
905 C00%0SPY260526C00905000
900 C00%0SPY260526C00900000
895 C00%0SPY260526C00895000
890 C00%0SPY260526C00890000
885 C00%0SPY260526C00885000
880 C00%0SPY260526C00880000
875 C00%0SPY260526C00875000
870 C00%0SPY260526C00870000
865 C00%0SPY260526C00865000
860 C00%0SPY260526C00860000
855 C00%0SPY260526C00855000
850 C00%0SPY260526C00850000
845 C00%0SPY260526C00845000
840 C0.010%30230205-13SPY260526C00840000
835 C0.010%17217205-14SPY260526C00835000
830 C0.010.00%442305-14SPY260526C00830000
825 C00%0SPY260526C00825000
820 C00%0SPY260526C00820000
815 C00%0SPY260526C00815000
810 C0.02+100.00%71305-14SPY260526C00810000
805 C0.030.00%5605-14SPY260526C00805000
800 C0.020.00%6325305-14SPY260526C00800000
795 C0.030.00%23132805-14SPY260526C00795000
790 C0.05-16.67%297005-14SPY260526C00790000
785 C0.06+20.00%312705-14SPY260526C00785000
780 C0.11+10.00%1,4061,32305-14SPY260526C00780000
775 C0.24+50.00%56361305-14SPY260526C00775000
774 C0.28+33.33%24718205-14SPY260526C00774000
773 C0.35+169.23%292705-14SPY260526C00773000
772 C0.42+44.83%171605-14SPY260526C00772000
771 C0.440%525205-14SPY260526C00771000
770 C0.59+90.32%599305-14SPY260526C00770000
769 C0.66+50.00%21721605-14SPY260526C00769000
768 C0.78+143.75%745805-14SPY260526C00768000
767 C0.86+68.63%121405-14SPY260526C00767000
766 C1.08+38.46%16813205-14SPY260526C00766000
765 C1.17+72.06%24819105-14SPY260526C00765000
764 C1.37+48.91%695605-14SPY260526C00764000
763 C1.53+61.05%183705-14SPY260526C00763000
762 C1.79+61.26%655405-14SPY260526C00762000
761 C2.14+37.18%22721405-14SPY260526C00761000
760 C2.28+64.03%40047605-14SPY260526C00760000
759 C2.76+75.80%977605-14SPY260526C00759000
758 C2.93+60.99%1108405-14SPY260526C00758000
757 C3.26+58.25%29114805-14SPY260526C00757000
756 C3.80+43.94%22014205-14SPY260526C00756000
755 C4.17+59.16%59443605-14SPY260526C00755000
754 C4.66+56.90%35923105-14SPY260526C00754000
753 C5.12+39.89%45827105-14SPY260526C00753000
752 C5.53+50.68%54932705-14SPY260526C00752000
751 C5.96+37.64%64037205-14SPY260526C00751000
750 C6.57+48.98%1,4361,20405-14SPY260526C00750000
749 C7.15+30.00%67245705-14SPY260526C00749000
748 C7.68+46.85%42320905-14SPY260526C00748000
747 C8.11+40.07%52921605-14SPY260526C00747000
746 C8.70+29.27%48624505-14SPY260526C00746000
745 C9.70+42.02%43540005-14SPY260526C00745000
744 C10.17+38.93%9947805-14SPY260526C00744000
743 C10.80+29.34%8914505-14SPY260526C00743000
742 C12.64+50.66%325205-14SPY260526C00742000
741 C12.25+23.74%135305-14SPY260526C00741000
740 C12.72+30.19%10721305-14SPY260526C00740000
739 C12.78+21.60%4410505-14SPY260526C00739000
738 C14.42+20.87%4115605-14SPY260526C00738000
737 C15.43+26.17%1118205-14SPY260526C00737000
736 C16.25+25.97%202205-14SPY260526C00736000
735 C17.05+30.75%4335605-14SPY260526C00735000
734 C17.62+26.04%504805-14SPY260526C00734000
733 C19.83+60.18%284005-14SPY260526C00733000
732 C19.25+25.65%212405-14SPY260526C00732000
731 C20.50+54.02%11805-14SPY260526C00731000
730 C21.25+26.19%3951605-14SPY260526C00730000
729 C21.23+28.36%42105-14SPY260526C00729000
728 C23.54+46.48%12705-14SPY260526C00728000
727 C18.850%1105-13SPY260526C00727000
726 C24.18+41.74%6505-14SPY260526C00726000
725 C24.81+20.73%24105-14SPY260526C00725000
724 C00%0SPY260526C00724000
723 C21.090%5505-13SPY260526C00723000
722 C29.00+52.63%2405-14SPY260526C00722000
721 C23.120%161605-13SPY260526C00721000
720 C28.90+13.82%21005-14SPY260526C00720000
719 C00%0SPY260526C00719000
718 C00%0SPY260526C00718000
717 C00%0SPY260526C00717000
716 C00%0SPY260526C00716000
715 C34.69+39.99%4705-14SPY260526C00715000
714 C00%0SPY260526C00714000
713 C32.630%4105-13SPY260526C00713000
712 C33.430%3305-13SPY260526C00712000
711 C00%0SPY260526C00711000
710 C36.19+2.29%1605-14SPY260526C00710000
709 C00%0SPY260526C00709000
708 C41.94+14.65%4605-14SPY260526C00708000
707 C43.200%1105-14SPY260526C00707000
706 C00%0SPY260526C00706000
705 C00%0SPY260526C00705000
704 C00%0SPY260526C00704000
703 C00%0SPY260526C00703000
702 C48.480%1105-14SPY260526C00702000
701 C38.860%1105-13SPY260526C00701000
700 C45.97+15.56%1405-14SPY260526C00700000
699 C00%0SPY260526C00699000
698 C44.190%3305-13SPY260526C00698000
697 C00%0SPY260526C00697000
696 C00%0SPY260526C00696000
695 C48.98+24.47%5605-13SPY260526C00695000
694 C45.590%3305-13SPY260526C00694000
693 C56.370%2205-14SPY260526C00693000
692 C00%0SPY260526C00692000
691 C00%0SPY260526C00691000
690 C48.000%4005-12SPY260526C00690000
685 C60.670%2205-14SPY260526C00685000
680 C00%0SPY260526C00680000
675 C00%0SPY260526C00675000
670 C76.83+14.11%4505-14SPY260526C00670000
665 C00%0SPY260526C00665000
660 C00%0SPY260526C00660000
655 C00%0SPY260526C00655000
650 C00%0SPY260526C00650000
645 C00%0SPY260526C00645000
640 C00%0SPY260526C00640000
635 C00%0SPY260526C00635000
630 C00%0SPY260526C00630000
625 C00%0SPY260526C00625000
620 C00%0SPY260526C00620000
615 C00%0SPY260526C00615000
610 C00%0SPY260526C00610000
605 C00%0SPY260526C00605000
600 C00%0SPY260526C00600000
595 C00%0SPY260526C00595000
590 C00%0SPY260526C00590000
585 C00%0SPY260526C00585000
580 C163.520%2205-13SPY260526C00580000
575 C00%0SPY260526C00575000
570 C00%0SPY260526C00570000
565 C00%0SPY260526C00565000
560 C00%0SPY260526C00560000
555 C00%0SPY260526C00555000
550 C00%0SPY260526C00550000
545 C00%0SPY260526C00545000
540 C00%0SPY260526C00540000
535 C00%0SPY260526C00535000
530 C00%0SPY260526C00530000
525 C218.140%7705-13SPY260526C00525000
520 C00%0SPY260526C00520000
515 C00%0SPY260526C00515000
510 C00%0SPY260526C00510000
505 C00%0SPY260526C00505000
500 C00%0SPY260526C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260526P00950000
945 P00%0SPY260526P00945000
940 P00%0SPY260526P00940000
935 P00%0SPY260526P00935000
930 P00%0SPY260526P00930000
925 P00%0SPY260526P00925000
920 P00%0SPY260526P00920000
915 P00%0SPY260526P00915000
910 P00%0SPY260526P00910000
905 P00%0SPY260526P00905000
900 P00%0SPY260526P00900000
895 P00%0SPY260526P00895000
890 P00%0SPY260526P00890000
885 P00%0SPY260526P00885000
880 P00%0SPY260526P00880000
875 P00%0SPY260526P00875000
870 P00%0SPY260526P00870000
865 P00%0SPY260526P00865000
860 P00%0SPY260526P00860000
855 P00%0SPY260526P00855000
850 P00%0SPY260526P00850000
845 P00%0SPY260526P00845000
840 P00%0SPY260526P00840000
835 P00%0SPY260526P00835000
830 P00%0SPY260526P00830000
825 P00%0SPY260526P00825000
820 P00%0SPY260526P00820000
815 P00%0SPY260526P00815000
810 P00%0SPY260526P00810000
805 P00%0SPY260526P00805000
800 P00%0SPY260526P00800000
795 P00%0SPY260526P00795000
790 P00%0SPY260526P00790000
785 P00%0SPY260526P00785000
780 P00%0SPY260526P00780000
775 P00%0SPY260526P00775000
774 P00%0SPY260526P00774000
773 P00%0SPY260526P00773000
772 P00%0SPY260526P00772000
771 P00%0SPY260526P00771000
770 P00%0SPY260526P00770000
769 P21.410%1105-14SPY260526P00769000
768 P00%0SPY260526P00768000
767 P00%0SPY260526P00767000
766 P18.180%3305-14SPY260526P00766000
765 P00%0SPY260526P00765000
764 P00%0SPY260526P00764000
763 P00%0SPY260526P00763000
762 P00%0SPY260526P00762000
761 P15.460%5405-14SPY260526P00761000
760 P14.49-27.73%41005-14SPY260526P00760000
759 P13.210%5505-14SPY260526P00759000
758 P12.420%11105-14SPY260526P00758000
757 P11.510%261105-14SPY260526P00757000
756 P10.810%151205-14SPY260526P00756000
755 P10.26-27.90%1224805-14SPY260526P00755000
754 P11.200%2205-14SPY260526P00754000
753 P8.850%181505-14SPY260526P00753000
752 P8.400%313105-14SPY260526P00752000
751 P7.750%807705-14SPY260526P00751000
750 P7.35-33.48%44829005-14SPY260526P00750000
749 P6.92-44.64%44920205-14SPY260526P00749000
748 P6.640%43612905-14SPY260526P00748000
747 P6.070%31717105-14SPY260526P00747000
746 P5.83-29.50%60353905-14SPY260526P00746000
745 P5.31-32.44%99544605-14SPY260526P00745000
744 P5.05-34.75%36667705-14SPY260526P00744000
743 P4.69-37.05%38025005-14SPY260526P00743000
742 P4.21-38.54%38528505-14SPY260526P00742000
741 P3.92-40.15%38234905-14SPY260526P00741000
740 P3.78-39.13%91052505-14SPY260526P00740000
739 P3.60-38.46%16313205-14SPY260526P00739000
738 P3.34-39.27%25623005-14SPY260526P00738000
737 P3.17-35.31%21236205-14SPY260526P00737000
736 P2.88-40.62%7212405-14SPY260526P00736000
735 P2.68-41.36%73067705-14SPY260526P00735000
734 P2.58-38.72%19617005-14SPY260526P00734000
733 P2.42-35.81%11440605-14SPY260526P00733000
732 P2.20-42.26%13232105-14SPY260526P00732000
731 P2.18-37.54%232605-14SPY260526P00731000
730 P1.91-40.87%68893105-14SPY260526P00730000
729 P1.80-42.49%938405-14SPY260526P00729000
728 P1.69-42.12%35530805-14SPY260526P00728000
727 P1.54-40.77%718005-14SPY260526P00727000
726 P1.43-41.39%14713005-14SPY260526P00726000
725 P1.35-42.80%56167705-14SPY260526P00725000
724 P1.25-47.92%969605-14SPY260526P00724000
723 P1.17-45.58%277605-14SPY260526P00723000
722 P1.11-44.50%14712705-14SPY260526P00722000
721 P1.06-41.11%163505-14SPY260526P00721000
720 P0.99-42.77%21932305-14SPY260526P00720000
719 P0.92-44.91%97405-14SPY260526P00719000
718 P0.89-46.71%363205-14SPY260526P00718000
717 P0.83-43.92%545805-14SPY260526P00717000
716 P0.92-34.29%383105-14SPY260526P00716000
715 P0.74-40.32%19031505-14SPY260526P00715000
714 P0.72-40.98%22525605-14SPY260526P00714000
713 P0.67-42.74%405605-14SPY260526P00713000
712 P0.62-43.12%16219905-14SPY260526P00712000
711 P0.59-43.81%293205-14SPY260526P00711000
710 P0.58-42.00%11666705-14SPY260526P00710000
709 P0.890%121105-13SPY260526P00709000
708 P0.70-27.84%313305-14SPY260526P00708000
707 P0.47-48.35%61405-14SPY260526P00707000
706 P0.46-46.51%21923005-14SPY260526P00706000
705 P0.43-41.10%8111205-14SPY260526P00705000
704 P0.42-51.16%5405-14SPY260526P00704000
703 P0.55-17.91%1205-14SPY260526P00703000
702 P0.42-37.31%242405-14SPY260526P00702000
701 P0.420%636305-14SPY260526P00701000
700 P0.35-42.62%12236205-14SPY260526P00700000
699 P0.45-27.42%2305-14SPY260526P00699000
698 P0.380%6605-14SPY260526P00698000
697 P0.38-46.48%7605-14SPY260526P00697000
696 P0.35-57.83%1105-14SPY260526P00696000
695 P0.29-39.58%397605-14SPY260526P00695000
694 P0.29-32.56%131505-14SPY260526P00694000
693 P0.36-38.98%1105-14SPY260526P00693000
692 P0.25-41.86%12813605-14SPY260526P00692000
691 P0.250%1105-14SPY260526P00691000
690 P0.24-40.00%159105-14SPY260526P00690000
685 P0.21-32.26%12111705-14SPY260526P00685000
680 P0.20-23.08%418805-14SPY260526P00680000
675 P0.15-31.82%246505-14SPY260526P00675000
670 P0.11-45.00%1537005-14SPY260526P00670000
665 P0.12-25.00%82505-14SPY260526P00665000
660 P0.11-26.67%101105-14SPY260526P00660000
655 P00%0SPY260526P00655000
650 P0.07-41.67%232405-14SPY260526P00650000
645 P0.07-30.00%71205-14SPY260526P00645000
640 P0.060%101005-14SPY260526P00640000
635 P00%0SPY260526P00635000
630 P0.050%454505-14SPY260526P00630000
625 P0.040%13112705-14SPY260526P00625000
620 P00%0SPY260526P00620000
615 P0.040%15113905-14SPY260526P00615000
610 P0.040%11511505-13SPY260526P00610000
605 P0.030%12012005-14SPY260526P00605000
600 P0.030.00%12015705-14SPY260526P00600000
595 P00%0SPY260526P00595000
590 P00%0SPY260526P00590000
585 P0.030%8805-14SPY260526P00585000
580 P0.030%252505-13SPY260526P00580000
575 P00%0SPY260526P00575000
570 P0.010%111105-14SPY260526P00570000
565 P0.020%191905-14SPY260526P00565000
560 P00%0SPY260526P00560000
555 P00%0SPY260526P00555000
550 P0.020%10410405-13SPY260526P00550000
545 P00%0SPY260526P00545000
540 P00%0SPY260526P00540000
535 P00%0SPY260526P00535000
530 P00%0SPY260526P00530000
525 P00%0SPY260526P00525000
520 P00%0SPY260526P00520000
515 P0.010%27527505-14SPY260526P00515000
510 P0.010%27527505-14SPY260526P00510000
505 P00%0SPY260526P00505000
500 P0.010.00%212805-14SPY260526P00500000


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