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 9:08:30 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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1785,3623,2834,422


SPY May 28, 2026 Exp. - Volume by Strike
Puts
Calls

SPY May 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY May 28, 2026 Exp. - Max Pain @ $748.00

Puts
Calls


SPY May 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260528C00950000
945 C00%0SPY260528C00945000
940 C00%0SPY260528C00940000
935 C00%0SPY260528C00935000
930 C00%0SPY260528C00930000
925 C00%0SPY260528C00925000
920 C00%0SPY260528C00920000
915 C00%0SPY260528C00915000
910 C00%0SPY260528C00910000
905 C00%0SPY260528C00905000
900 C00%0SPY260528C00900000
895 C00%0SPY260528C00895000
890 C00%0SPY260528C00890000
885 C00%0SPY260528C00885000
880 C00%0SPY260528C00880000
875 C00%0SPY260528C00875000
870 C00%0SPY260528C00870000
865 C0.010%6605-14SPY260528C00865000
860 C00%0SPY260528C00860000
855 C00%0SPY260528C00855000
850 C00%0SPY260528C00850000
845 C00%0SPY260528C00845000
840 C00%0SPY260528C00840000
835 C00%0SPY260528C00835000
830 C0.020%5505-14SPY260528C00830000
825 C00%0SPY260528C00825000
820 C00%0SPY260528C00820000
815 C0.030%1105-14SPY260528C00815000
810 C00%0SPY260528C00810000
805 C0.040%2205-14SPY260528C00805000
800 C0.040.00%24724905-14SPY260528C00800000
795 C0.060%181805-14SPY260528C00795000
790 C0.13+44.44%71805-14SPY260528C00790000
785 C0.12+9.09%385305-14SPY260528C00785000
780 C0.22+37.50%2714405-14SPY260528C00780000
775 C0.43+43.33%1918205-14SPY260528C00775000
774 C0.580%3305-14SPY260528C00774000
773 C00%0SPY260528C00773000
772 C0.980%807005-14SPY260528C00772000
771 C0.830%111105-14SPY260528C00771000
770 C0.96+74.55%313605-14SPY260528C00770000
769 C1.150%6605-14SPY260528C00769000
768 C1.370%2205-14SPY260528C00768000
767 C1.510%5205-14SPY260528C00767000
766 C1.580%9805-14SPY260528C00766000
765 C1.78+64.81%9711105-14SPY260528C00765000
764 C2.100%302405-14SPY260528C00764000
763 C2.270%161505-14SPY260528C00763000
762 C2.630%6505-14SPY260528C00762000
761 C2.830%1168805-14SPY260528C00761000
760 C3.10+58.97%13910505-14SPY260528C00760000
759 C3.430%14705-14SPY260528C00759000
758 C3.890%2205-14SPY260528C00758000
757 C4.260%381405-14SPY260528C00757000
756 C4.640%31631005-14SPY260528C00756000
755 C5.03+49.70%19454605-14SPY260528C00755000
754 C5.430%26525105-14SPY260528C00754000
753 C6.120%24423605-14SPY260528C00753000
752 C6.430%45844705-14SPY260528C00752000
751 C6.930%18017605-14SPY260528C00751000
750 C7.44+40.38%67949705-14SPY260528C00750000
749 C8.060%68057305-14SPY260528C00749000
748 C8.600%32627405-14SPY260528C00748000
747 C9.350%20711805-14SPY260528C00747000
746 C9.930%27311505-14SPY260528C00746000
745 C10.60+34.35%47729505-14SPY260528C00745000
744 C11.270%1528305-14SPY260528C00744000
743 C10.900%121205-14SPY260528C00743000
742 C12.160%6205-14SPY260528C00742000
741 C12.030%7705-14SPY260528C00741000
740 C13.87+29.26%31032505-14SPY260528C00740000
739 C14.780%8805-14SPY260528C00739000
738 C00%0SPY260528C00738000
737 C00%0SPY260528C00737000
736 C17.960%5505-14SPY260528C00736000
735 C17.63+21.84%2214205-14SPY260528C00735000
734 C16.540%7705-14SPY260528C00734000
733 C00%0SPY260528C00733000
732 C00%0SPY260528C00732000
731 C00%0SPY260528C00731000
730 C21.50+20.25%1405-14SPY260528C00730000
729 C00%0SPY260528C00729000
728 C00%0SPY260528C00728000
727 C00%0SPY260528C00727000
726 C00%0SPY260528C00726000
725 C26.26+20.85%21505-14SPY260528C00725000
724 C00%0SPY260528C00724000
723 C00%0SPY260528C00723000
722 C00%0SPY260528C00722000
721 C00%0SPY260528C00721000
720 C30.60+25.93%3805-14SPY260528C00720000
719 C00%0SPY260528C00719000
718 C00%0SPY260528C00718000
717 C00%0SPY260528C00717000
716 C00%0SPY260528C00716000
715 C00%0SPY260528C00715000
714 C00%0SPY260528C00714000
713 C00%0SPY260528C00713000
712 C00%0SPY260528C00712000
711 C00%0SPY260528C00711000
710 C00%0SPY260528C00710000
709 C00%0SPY260528C00709000
708 C00%0SPY260528C00708000
707 C00%0SPY260528C00707000
706 C00%0SPY260528C00706000
705 C00%0SPY260528C00705000
704 C00%0SPY260528C00704000
703 C00%0SPY260528C00703000
702 C00%0SPY260528C00702000
701 C00%0SPY260528C00701000
700 C49.180%2105-14SPY260528C00700000
699 C00%0SPY260528C00699000
698 C00%0SPY260528C00698000
697 C00%0SPY260528C00697000
696 C00%0SPY260528C00696000
695 C00%0SPY260528C00695000
694 C00%0SPY260528C00694000
693 C00%0SPY260528C00693000
692 C00%0SPY260528C00692000
691 C00%0SPY260528C00691000
690 C00%0SPY260528C00690000
685 C62.500%6605-14SPY260528C00685000
680 C00%0SPY260528C00680000
675 C00%0SPY260528C00675000
670 C00%0SPY260528C00670000
665 C00%0SPY260528C00665000
660 C00%0SPY260528C00660000
655 C00%0SPY260528C00655000
650 C00%0SPY260528C00650000
645 C00%0SPY260528C00645000
640 C00%0SPY260528C00640000
635 C00%0SPY260528C00635000
630 C00%0SPY260528C00630000
625 C00%0SPY260528C00625000
620 C00%0SPY260528C00620000
615 C00%0SPY260528C00615000
610 C00%0SPY260528C00610000
605 C00%0SPY260528C00605000
600 C00%0SPY260528C00600000
595 C00%0SPY260528C00595000
590 C00%0SPY260528C00590000
585 C00%0SPY260528C00585000
580 C00%0SPY260528C00580000
575 C00%0SPY260528C00575000
570 C00%0SPY260528C00570000
565 C00%0SPY260528C00565000
560 C00%0SPY260528C00560000
555 C00%0SPY260528C00555000
550 C00%0SPY260528C00550000
545 C00%0SPY260528C00545000
540 C00%0SPY260528C00540000
535 C00%0SPY260528C00535000
530 C00%0SPY260528C00530000
525 C00%0SPY260528C00525000
520 C00%0SPY260528C00520000
515 C00%0SPY260528C00515000
510 C00%0SPY260528C00510000
505 C00%0SPY260528C00505000
500 C00%0SPY260528C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260528P00950000
945 P00%0SPY260528P00945000
940 P00%0SPY260528P00940000
935 P00%0SPY260528P00935000
930 P00%0SPY260528P00930000
925 P00%0SPY260528P00925000
920 P00%0SPY260528P00920000
915 P00%0SPY260528P00915000
910 P00%0SPY260528P00910000
905 P00%0SPY260528P00905000
900 P00%0SPY260528P00900000
895 P00%0SPY260528P00895000
890 P00%0SPY260528P00890000
885 P00%0SPY260528P00885000
880 P00%0SPY260528P00880000
875 P00%0SPY260528P00875000
870 P00%0SPY260528P00870000
865 P00%0SPY260528P00865000
860 P00%0SPY260528P00860000
855 P00%0SPY260528P00855000
850 P00%0SPY260528P00850000
845 P00%0SPY260528P00845000
840 P00%0SPY260528P00840000
835 P00%0SPY260528P00835000
830 P00%0SPY260528P00830000
825 P00%0SPY260528P00825000
820 P00%0SPY260528P00820000
815 P00%0SPY260528P00815000
810 P00%0SPY260528P00810000
805 P00%0SPY260528P00805000
800 P00%0SPY260528P00800000
795 P00%0SPY260528P00795000
790 P00%0SPY260528P00790000
785 P00%0SPY260528P00785000
780 P31.740%2005-14SPY260528P00780000
775 P00%0SPY260528P00775000
774 P00%0SPY260528P00774000
773 P00%0SPY260528P00773000
772 P00%0SPY260528P00772000
771 P00%0SPY260528P00771000
770 P25.26-6.44%822205-14SPY260528P00770000
769 P00%0SPY260528P00769000
768 P00%0SPY260528P00768000
767 P00%0SPY260528P00767000
766 P00%0SPY260528P00766000
765 P17.920%6605-14SPY260528P00765000
764 P00%0SPY260528P00764000
763 P15.930%1105-14SPY260528P00763000
762 P00%0SPY260528P00762000
761 P00%0SPY260528P00761000
760 P14.72-17.30%1305-14SPY260528P00760000
759 P00%0SPY260528P00759000
758 P00%0SPY260528P00758000
757 P13.050%1105-14SPY260528P00757000
756 P00%0SPY260528P00756000
755 P10.58-28.03%51305-14SPY260528P00755000
754 P10.900%1105-14SPY260528P00754000
753 P11.490%5505-14SPY260528P00753000
752 P9.190%16116105-14SPY260528P00752000
751 P8.420%51542905-14SPY260528P00751000
750 P8.25-32.38%55140305-14SPY260528P00750000
749 P7.550%18814305-14SPY260528P00749000
748 P7.450%755505-14SPY260528P00748000
747 P6.780%22815305-14SPY260528P00747000
746 P6.430%1153405-14SPY260528P00746000
745 P5.97-33.07%87175405-14SPY260528P00745000
744 P5.670%41336705-14SPY260528P00744000
743 P5.310%15811005-14SPY260528P00743000
742 P5.570%22714005-14SPY260528P00742000
741 P4.820%1026305-14SPY260528P00741000
740 P4.52-34.21%33625805-14SPY260528P00740000
739 P4.130%16516105-14SPY260528P00739000
738 P4.130%36926405-14SPY260528P00738000
737 P4.240%13411405-14SPY260528P00737000
736 P3.470%15715105-14SPY260528P00736000
735 P3.39-35.67%27362705-14SPY260528P00735000
734 P3.170%12812105-14SPY260528P00734000
733 P3.000%292205-14SPY260528P00733000
732 P2.740%10510405-14SPY260528P00732000
731 P2.780%17917905-14SPY260528P00731000
730 P2.59-36.05%19118205-14SPY260528P00730000
729 P2.650%2105-14SPY260528P00729000
728 P2.220%722505-14SPY260528P00728000
727 P2.040%14013905-14SPY260528P00727000
726 P1.970%151405-14SPY260528P00726000
725 P1.89-37.21%13611505-14SPY260528P00725000
724 P1.840%212105-14SPY260528P00724000
723 P1.630%111005-14SPY260528P00723000
722 P1.670%767605-14SPY260528P00722000
721 P2.090%4405-14SPY260528P00721000
720 P1.39-40.34%22626405-14SPY260528P00720000
719 P1.320%9905-14SPY260528P00719000
718 P1.340%10010005-14SPY260528P00718000
717 P1.170%13613605-14SPY260528P00717000
716 P1.110%14414305-14SPY260528P00716000
715 P1.05-38.24%378305-14SPY260528P00715000
714 P1.010%414005-14SPY260528P00714000
713 P1.320%1105-14SPY260528P00713000
712 P0.900%26826705-14SPY260528P00712000
711 P1.250%1105-14SPY260528P00711000
710 P0.83-41.55%30830005-14SPY260528P00710000
709 P0.780%989705-14SPY260528P00709000
708 P0.740%484805-14SPY260528P00708000
707 P0.760%414105-14SPY260528P00707000
706 P0.710%2205-14SPY260528P00706000
705 P0.70-36.36%61805-14SPY260528P00705000
704 P0.860%212105-14SPY260528P00704000
703 P0.720%3305-14SPY260528P00703000
702 P0.590%1105-14SPY260528P00702000
701 P0.560%1105-14SPY260528P00701000
700 P0.54-37.21%338105-14SPY260528P00700000
699 P00%0SPY260528P00699000
698 P00%0SPY260528P00698000
697 P00%0SPY260528P00697000
696 P0.450%464605-14SPY260528P00696000
695 P0.43-36.76%417705-14SPY260528P00695000
694 P00%0SPY260528P00694000
693 P00%0SPY260528P00693000
692 P00%0SPY260528P00692000
691 P0.380%979705-14SPY260528P00691000
690 P0.35-35.19%969505-14SPY260528P00690000
685 P0.31-36.73%5805-14SPY260528P00685000
680 P0.28-30.00%1813005-14SPY260528P00680000
675 P0.340%8605-13SPY260528P00675000
670 P0.290%6605-13SPY260528P00670000
665 P0.17-29.17%51705-14SPY260528P00665000
660 P0.19-13.64%556505-14SPY260528P00660000
655 P0.160%1105-14SPY260528P00655000
650 P0.120%3305-14SPY260528P00650000
645 P0.100%2205-14SPY260528P00645000
640 P0.110%1105-14SPY260528P00640000
635 P00%0SPY260528P00635000
630 P00%0SPY260528P00630000
625 P00%0SPY260528P00625000
620 P0.070%242405-14SPY260528P00620000
615 P00%0SPY260528P00615000
610 P00%0SPY260528P00610000
605 P00%0SPY260528P00605000
600 P0.050%181805-14SPY260528P00600000
595 P00%0SPY260528P00595000
590 P00%0SPY260528P00590000
585 P00%0SPY260528P00585000
580 P00%0SPY260528P00580000
575 P00%0SPY260528P00575000
570 P00%0SPY260528P00570000
565 P00%0SPY260528P00565000
560 P00%0SPY260528P00560000
555 P00%0SPY260528P00555000
550 P00%0SPY260528P00550000
545 P00%0SPY260528P00545000
540 P00%0SPY260528P00540000
535 P00%0SPY260528P00535000
530 P00%0SPY260528P00530000
525 P00%0SPY260528P00525000
520 P00%0SPY260528P00520000
515 P00%0SPY260528P00515000
510 P00%0SPY260528P00510000
505 P00%0SPY260528P00505000
500 P00%0SPY260528P00500000


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