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 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1814,7021,7185,394


SPY May 27, 2026 Exp. - Volume by Strike
Puts
Calls

SPY May 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY May 27, 2026 Exp. - Max Pain @ $745.00

Puts
Calls


SPY May 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260527C00950000
945 C00%0SPY260527C00945000
940 C00%0SPY260527C00940000
935 C00%0SPY260527C00935000
930 C00%0SPY260527C00930000
925 C00%0SPY260527C00925000
920 C00%0SPY260527C00920000
915 C00%0SPY260527C00915000
910 C00%0SPY260527C00910000
905 C00%0SPY260527C00905000
900 C00%0SPY260527C00900000
895 C00%0SPY260527C00895000
890 C00%0SPY260527C00890000
885 C00%0SPY260527C00885000
880 C00%0SPY260527C00880000
875 C00%0SPY260527C00875000
870 C00%0SPY260527C00870000
865 C00%0SPY260527C00865000
860 C00%0SPY260527C00860000
855 C00%0SPY260527C00855000
850 C00%0SPY260527C00850000
845 C00%0SPY260527C00845000
840 C00%0SPY260527C00840000
835 C0.010%16916905-14SPY260527C00835000
830 C00%0SPY260527C00830000
825 C00%0SPY260527C00825000
820 C0.020%101005-14SPY260527C00820000
815 C0.020%9905-14SPY260527C00815000
810 C0.030%4405-14SPY260527C00810000
805 C00%0SPY260527C00805000
800 C0.03-25.00%27716705-14SPY260527C00800000
795 C0.06+20.00%121405-14SPY260527C00795000
790 C0.06+20.00%1505-14SPY260527C00790000
785 C0.11+22.22%161505-14SPY260527C00785000
780 C0.16+6.67%112705-14SPY260527C00780000
775 C0.33+57.14%656205-14SPY260527C00775000
774 C0.390%4405-14SPY260527C00774000
773 C00%0SPY260527C00773000
772 C0.500%201205-14SPY260527C00772000
771 C0.680%2205-14SPY260527C00771000
770 C0.74+72.09%113705-14SPY260527C00770000
769 C0.830%4405-14SPY260527C00769000
768 C1.250%2005-14SPY260527C00768000
767 C1.200%909005-14SPY260527C00767000
766 C1.310%1129805-14SPY260527C00766000
765 C1.59+80.68%443605-14SPY260527C00765000
764 C1.560%212105-14SPY260527C00764000
763 C1.990%383705-14SPY260527C00763000
762 C2.260%25314105-14SPY260527C00762000
761 C2.410%797705-14SPY260527C00761000
760 C2.67+59.88%41938205-14SPY260527C00760000
759 C3.110%888305-14SPY260527C00759000
758 C3.480%835505-14SPY260527C00758000
757 C3.780%413105-14SPY260527C00757000
756 C4.070%49648905-14SPY260527C00756000
755 C4.44+46.05%75568905-14SPY260527C00755000
754 C4.900%23618405-14SPY260527C00754000
753 C5.420%25313705-14SPY260527C00753000
752 C5.890%13411405-14SPY260527C00752000
751 C6.480%1117605-14SPY260527C00751000
750 C6.99+46.85%49321405-14SPY260527C00750000
749 C7.500%37823405-14SPY260527C00749000
748 C8.120%25015405-14SPY260527C00748000
747 C8.300%1665905-14SPY260527C00747000
746 C9.310%471205-14SPY260527C00746000
745 C10.07+37.01%73549605-14SPY260527C00745000
744 C9.210%2005-14SPY260527C00744000
743 C11.050%7605-14SPY260527C00743000
742 C11.110%424105-14SPY260527C00742000
741 C00%0SPY260527C00741000
740 C12.47+23.47%2316305-14SPY260527C00740000
739 C14.170%424205-14SPY260527C00739000
738 C14.960%121205-14SPY260527C00738000
737 C15.450%121105-14SPY260527C00737000
736 C00%0SPY260527C00736000
735 C18.25+32.05%17005-14SPY260527C00735000
734 C16.170%1105-14SPY260527C00734000
733 C00%0SPY260527C00733000
732 C00%0SPY260527C00732000
731 C18.510%1105-14SPY260527C00731000
730 C22.52+24.90%16305-14SPY260527C00730000
729 C00%0SPY260527C00729000
728 C00%0SPY260527C00728000
727 C00%0SPY260527C00727000
726 C00%0SPY260527C00726000
725 C26.13+22.85%3505-14SPY260527C00725000
724 C26.070%1105-14SPY260527C00724000
723 C27.970%3305-14SPY260527C00723000
722 C00%0SPY260527C00722000
721 C00%0SPY260527C00721000
720 C25.510%1105-13SPY260527C00720000
719 C00%0SPY260527C00719000
718 C00%0SPY260527C00718000
717 C00%0SPY260527C00717000
716 C00%0SPY260527C00716000
715 C00%0SPY260527C00715000
714 C00%0SPY260527C00714000
713 C00%0SPY260527C00713000
712 C34.880%1105-14SPY260527C00712000
711 C00%0SPY260527C00711000
710 C34.250%2005-13SPY260527C00710000
709 C00%0SPY260527C00709000
708 C00%0SPY260527C00708000
707 C00%0SPY260527C00707000
706 C00%0SPY260527C00706000
705 C34.930%8805-13SPY260527C00705000
704 C00%0SPY260527C00704000
703 C00%0SPY260527C00703000
702 C00%0SPY260527C00702000
701 C00%0SPY260527C00701000
700 C40.780%1105-13SPY260527C00700000
699 C00%0SPY260527C00699000
698 C00%0SPY260527C00698000
697 C00%0SPY260527C00697000
696 C00%0SPY260527C00696000
695 C00%0SPY260527C00695000
694 C53.080%1105-14SPY260527C00694000
693 C00%0SPY260527C00693000
692 C00%0SPY260527C00692000
691 C00%0SPY260527C00691000
690 C55.040%1105-13SPY260527C00690000
685 C00%0SPY260527C00685000
680 C64.870%1105-13SPY260527C00680000
675 C00%0SPY260527C00675000
670 C00%0SPY260527C00670000
665 C00%0SPY260527C00665000
660 C00%0SPY260527C00660000
655 C00%0SPY260527C00655000
650 C00%0SPY260527C00650000
645 C00%0SPY260527C00645000
640 C00%0SPY260527C00640000
635 C00%0SPY260527C00635000
630 C00%0SPY260527C00630000
625 C00%0SPY260527C00625000
620 C00%0SPY260527C00620000
615 C00%0SPY260527C00615000
610 C00%0SPY260527C00610000
605 C00%0SPY260527C00605000
600 C00%0SPY260527C00600000
595 C00%0SPY260527C00595000
590 C00%0SPY260527C00590000
585 C00%0SPY260527C00585000
580 C00%0SPY260527C00580000
575 C00%0SPY260527C00575000
570 C00%0SPY260527C00570000
565 C00%0SPY260527C00565000
560 C00%0SPY260527C00560000
555 C00%0SPY260527C00555000
550 C00%0SPY260527C00550000
545 C00%0SPY260527C00545000
540 C00%0SPY260527C00540000
535 C00%0SPY260527C00535000
530 C00%0SPY260527C00530000
525 C00%0SPY260527C00525000
520 C00%0SPY260527C00520000
515 C00%0SPY260527C00515000
510 C00%0SPY260527C00510000
505 C00%0SPY260527C00505000
500 C00%0SPY260527C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260527P00950000
945 P00%0SPY260527P00945000
940 P00%0SPY260527P00940000
935 P00%0SPY260527P00935000
930 P00%0SPY260527P00930000
925 P00%0SPY260527P00925000
920 P00%0SPY260527P00920000
915 P00%0SPY260527P00915000
910 P00%0SPY260527P00910000
905 P00%0SPY260527P00905000
900 P00%0SPY260527P00900000
895 P00%0SPY260527P00895000
890 P00%0SPY260527P00890000
885 P00%0SPY260527P00885000
880 P00%0SPY260527P00880000
875 P00%0SPY260527P00875000
870 P00%0SPY260527P00870000
865 P00%0SPY260527P00865000
860 P00%0SPY260527P00860000
855 P00%0SPY260527P00855000
850 P00%0SPY260527P00850000
845 P00%0SPY260527P00845000
840 P00%0SPY260527P00840000
835 P00%0SPY260527P00835000
830 P00%0SPY260527P00830000
825 P00%0SPY260527P00825000
820 P00%0SPY260527P00820000
815 P00%0SPY260527P00815000
810 P00%0SPY260527P00810000
805 P00%0SPY260527P00805000
800 P00%0SPY260527P00800000
795 P00%0SPY260527P00795000
790 P00%0SPY260527P00790000
785 P00%0SPY260527P00785000
780 P00%0SPY260527P00780000
775 P25.700%1005-14SPY260527P00775000
774 P00%0SPY260527P00774000
773 P00%0SPY260527P00773000
772 P00%0SPY260527P00772000
771 P00%0SPY260527P00771000
770 P21.030%1105-14SPY260527P00770000
769 P00%0SPY260527P00769000
768 P00%0SPY260527P00768000
767 P00%0SPY260527P00767000
766 P00%0SPY260527P00766000
765 P17.80-18.65%7805-14SPY260527P00765000
764 P00%0SPY260527P00764000
763 P00%0SPY260527P00763000
762 P00%0SPY260527P00762000
761 P00%0SPY260527P00761000
760 P17.340%2205-14SPY260527P00760000
759 P00%0SPY260527P00759000
758 P12.850%101005-14SPY260527P00758000
757 P13.120%22805-14SPY260527P00757000
756 P10.780%3105-14SPY260527P00756000
755 P11.15-25.07%3405-14SPY260527P00755000
754 P00%0SPY260527P00754000
753 P10.160%12605-14SPY260527P00753000
752 P8.960%2205-14SPY260527P00752000
751 P8.630%272505-14SPY260527P00751000
750 P7.88-29.71%686205-14SPY260527P00750000
749 P7.240%282605-14SPY260527P00749000
748 P6.780%1067705-14SPY260527P00748000
747 P6.530%34010605-14SPY260527P00747000
746 P6.060%1275405-14SPY260527P00746000
745 P5.78-32.24%19529005-14SPY260527P00745000
744 P5.440%28321305-14SPY260527P00744000
743 P5.110%23521005-14SPY260527P00743000
742 P4.810%12710105-14SPY260527P00742000
741 P4.400%20316805-14SPY260527P00741000
740 P4.12-37.20%37828505-14SPY260527P00740000
739 P3.790%2005905-14SPY260527P00739000
738 P3.600%30422505-14SPY260527P00738000
737 P3.350%17314705-14SPY260527P00737000
736 P3.170%583805-14SPY260527P00736000
735 P3.01-38.19%33227505-14SPY260527P00735000
734 P2.880%141405-14SPY260527P00734000
733 P3.070%25517105-14SPY260527P00733000
732 P2.440%1396405-14SPY260527P00732000
731 P2.390%1488705-14SPY260527P00731000
730 P2.20-40.70%53876905-14SPY260527P00730000
729 P2.020%141305-14SPY260527P00729000
728 P1.910%594205-14SPY260527P00728000
727 P2.000%111105-14SPY260527P00727000
726 P1.760%515005-14SPY260527P00726000
725 P1.57-42.70%9911305-14SPY260527P00725000
724 P1.490%8805-14SPY260527P00724000
723 P1.390%191805-14SPY260527P00723000
722 P1.510%131305-14SPY260527P00722000
721 P1.220%282705-14SPY260527P00721000
720 P1.15-43.35%9612405-14SPY260527P00720000
719 P1.090%252305-14SPY260527P00719000
718 P1.050%9705-14SPY260527P00718000
717 P1.090%2205-14SPY260527P00717000
716 P0.920%848005-14SPY260527P00716000
715 P0.87-43.51%35517005-14SPY260527P00715000
714 P1.020%1105-14SPY260527P00714000
713 P00%0SPY260527P00713000
712 P1.050%1105-14SPY260527P00712000
711 P0.710%898905-14SPY260527P00711000
710 P0.72-40.00%15912905-14SPY260527P00710000
709 P00%0SPY260527P00709000
708 P00%0SPY260527P00708000
707 P00%0SPY260527P00707000
706 P00%0SPY260527P00706000
705 P0.62-32.61%5713305-14SPY260527P00705000
704 P00%0SPY260527P00704000
703 P00%0SPY260527P00703000
702 P00%0SPY260527P00702000
701 P0.550%2205-14SPY260527P00701000
700 P0.42-40.00%2611305-14SPY260527P00700000
699 P0.410%1105-14SPY260527P00699000
698 P0.540%4405-14SPY260527P00698000
697 P0.370%7705-14SPY260527P00697000
696 P0.450%4405-14SPY260527P00696000
695 P0.35-36.36%818305-14SPY260527P00695000
694 P0.350%1105-14SPY260527P00694000
693 P0.440%1105-14SPY260527P00693000
692 P00%0SPY260527P00692000
691 P00%0SPY260527P00691000
690 P0.33-41.07%14605-14SPY260527P00690000
685 P0.24-42.86%253705-14SPY260527P00685000
680 P0.23-32.35%908405-14SPY260527P00680000
675 P0.23-14.81%71205-14SPY260527P00675000
670 P0.19-20.83%31005-14SPY260527P00670000
665 P0.140%484805-14SPY260527P00665000
660 P0.12-40.00%17018605-14SPY260527P00660000
655 P0.140%717105-14SPY260527P00655000
650 P0.090%46046005-14SPY260527P00650000
645 P00%0SPY260527P00645000
640 P0.090%69369305-14SPY260527P00640000
635 P0.080%68368305-14SPY260527P00635000
630 P00%0SPY260527P00630000
625 P00%0SPY260527P00625000
620 P0.050%1105-14SPY260527P00620000
615 P00%0SPY260527P00615000
610 P00%0SPY260527P00610000
605 P00%0SPY260527P00605000
600 P0.030%1105-14SPY260527P00600000
595 P00%0SPY260527P00595000
590 P00%0SPY260527P00590000
585 P00%0SPY260527P00585000
580 P00%0SPY260527P00580000
575 P00%0SPY260527P00575000
570 P0.020%2205-14SPY260527P00570000
565 P00%0SPY260527P00565000
560 P00%0SPY260527P00560000
555 P00%0SPY260527P00555000
550 P00%0SPY260527P00550000
545 P00%0SPY260527P00545000
540 P00%0SPY260527P00540000
535 P00%0SPY260527P00535000
530 P00%0SPY260527P00530000
525 P00%0SPY260527P00525000
520 P00%0SPY260527P00520000
515 P00%0SPY260527P00515000
510 P00%0SPY260527P00510000
505 P00%0SPY260527P00505000
500 P00%0SPY260527P00500000


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