Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,34651,9127,179112,691


SPY Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 12, 2026 Exp. - Max Pain @ $735.00

Puts
Calls


SPY Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.01-50.00%15919505-14SPY260612C00900000
895 C0.02-33.33%20020005-11SPY260612C00895000
890 C0.030%5505-11SPY260612C00890000
885 C0.020.00%751,45305-14SPY260612C00885000
880 C0.02-33.33%11,51105-14SPY260612C00880000
875 C0.02-33.33%4019905-12SPY260612C00875000
870 C0.03-25.00%6013005-14SPY260612C00870000
865 C0.030.00%16205-12SPY260612C00865000
860 C0.03-40.00%12033805-12SPY260612C00860000
855 C0.05+25.00%29317305-14SPY260612C00855000
850 C0.050.00%6512305-14SPY260612C00850000
845 C0.06+20.00%6034805-14SPY260612C00845000
840 C00%0SPY260612C00840000
835 C0.08+33.33%2814505-14SPY260612C00835000
830 C0.10+42.86%125505-14SPY260612C00830000
825 C0.10+42.86%511205-14SPY260612C00825000
820 C0.15+36.36%269205-14SPY260612C00820000
815 C0.16+14.29%6516705-14SPY260612C00815000
810 C0.29+61.11%2085905-14SPY260612C00810000
805 C0.30+25.00%12324005-14SPY260612C00805000
800 C0.37+19.35%50480005-14SPY260612C00800000
795 C0.54+8.00%17618005-14SPY260612C00795000
790 C0.87+22.54%4701,45105-14SPY260612C00790000
785 C1.30+30.00%38888105-14SPY260612C00785000
780 C1.99+28.39%2431,70105-14SPY260612C00780000
775 C2.90+27.19%1,7962,30105-14SPY260612C00775000
770 C4.16+34.19%1,0032,19805-14SPY260612C00770000
765 C5.65+32.32%8762,37305-14SPY260612C00765000
760 C7.69+31.90%8315,18005-14SPY260612C00760000
757 C9.090%1468505-14SPY260612C00757000
756 C9.380%897305-14SPY260612C00756000
755 C9.87+27.35%17,14417,53605-14SPY260612C00755000
754 C10.370%15610805-14SPY260612C00754000
753 C10.960%857405-14SPY260612C00753000
752 C11.360%22120105-14SPY260612C00752000
751 C11.890%48142805-14SPY260612C00751000
750 C12.72+25.69%1,1492,01605-14SPY260612C00750000
749 C13.05+22.42%46960505-14SPY260612C00749000
748 C13.82+18.02%49040905-14SPY260612C00748000
747 C14.35+22.65%10824205-14SPY260612C00747000
746 C15.25+25.51%23336005-14SPY260612C00746000
745 C15.51+19.95%1,03987505-14SPY260612C00745000
744 C16.22+16.27%12461505-14SPY260612C00744000
743 C16.80+21.04%13693805-14SPY260612C00743000
742 C17.65+21.98%15152305-14SPY260612C00742000
741 C18.50+22.60%2574105-14SPY260612C00741000
740 C19.14+20.76%2132,13005-14SPY260612C00740000
739 C19.85+14.94%1048105-14SPY260612C00739000
738 C20.60+20.68%2138105-14SPY260612C00738000
737 C21.05+18.93%3760205-14SPY260612C00737000
736 C22.12+15.39%7868205-14SPY260612C00736000
735 C22.70+17.62%491,44305-14SPY260612C00735000
734 C23.63+19.34%6361705-14SPY260612C00734000
733 C24.05+17.15%932705-14SPY260612C00733000
732 C25.08+16.60%3,4573,74905-14SPY260612C00732000
731 C26.08+42.75%431305-14SPY260612C00731000
730 C26.60+16.82%14670205-14SPY260612C00730000
729 C28.03+17.04%1018005-14SPY260612C00729000
728 C28.23+16.32%5320505-14SPY260612C00728000
727 C29.76+19.47%1514905-14SPY260612C00727000
726 C29.02+9.51%1121505-14SPY260612C00726000
725 C30.80+13.78%4071905-14SPY260612C00725000
724 C31.47+14.85%5231605-14SPY260612C00724000
723 C32.65+21.69%113005-14SPY260612C00723000
722 C32.56+23.15%132505-14SPY260612C00722000
721 C26.20-5.72%219605-12SPY260612C00721000
720 C34.58+11.80%6137105-14SPY260612C00720000
719 C29.49+17.44%1511805-13SPY260612C00719000
718 C36.58+12.28%139705-14SPY260612C00718000
717 C34.08+19.08%913305-13SPY260612C00717000
716 C37.88+34.61%242605-14SPY260612C00716000
715 C38.39+10.09%1533505-14SPY260612C00715000
714 C41.14+15.63%44005-14SPY260612C00714000
713 C41.52+43.47%24205-14SPY260612C00713000
712 C41.78+18.42%113405-14SPY260612C00712000
711 C31.00-11.05%22005-12SPY260612C00711000
710 C43.58+11.37%1387405-14SPY260612C00710000
709 C43.47+14.42%11505-14SPY260612C00709000
708 C45.32+14.65%6905-14SPY260612C00708000
707 C46.03+34.59%11405-14SPY260612C00707000
706 C47.62+30.61%101805-14SPY260612C00706000
705 C48.06+10.33%36805-14SPY260612C00705000
704 C36.72-3.09%11205-12SPY260612C00704000
703 C49.20+25.90%3905-14SPY260612C00703000
702 C41.12-2.42%1905-12SPY260612C00702000
701 C30.500%2105-04SPY260612C00701000
700 C52.94+10.61%63905-14SPY260612C00700000
699 C42.860%2205-07SPY260612C00699000
698 C49.25+9.06%2605-13SPY260612C00698000
697 C45.80-8.01%51305-12SPY260612C00697000
696 C48.63+28.14%21105-13SPY260612C00696000
695 C58.57+11.43%72805-14SPY260612C00695000
694 C53.92+18.45%3605-13SPY260612C00694000
693 C57.18+18.70%6905-14SPY260612C00693000
692 C50.39-5.58%6805-12SPY260612C00692000
691 C50.19+3.25%15205-12SPY260612C00691000
690 C59.95+3.36%49305-14SPY260612C00690000
689 C55.660%1105-11SPY260612C00689000
688 C48.66+23.50%12205-06SPY260612C00688000
687 C56.80+8.75%1505-11SPY260612C00687000
686 C55.20-1.92%2405-12SPY260612C00686000
685 C59.06+5.54%51405-11SPY260612C00685000
684 C62.82+9.71%2305-13SPY260612C00684000
683 C64.55+9.41%1105-13SPY260612C00683000
682 C65.25+35.91%1405-13SPY260612C00682000
681 C00%0SPY260612C00681000
680 C68.98+16.44%11805-14SPY260612C00680000
679 C63.09+36.47%3705-08SPY260612C00679000
678 C00%0SPY260612C00678000
677 C60.810%1105-06SPY260612C00677000
676 C73.28+10.49%58105-14SPY260612C00676000
675 C73.88+3.52%33505-14SPY260612C00675000
670 C81.78+6.29%82305-14SPY260612C00670000
665 C83.94+3.34%350605-14SPY260612C00665000
660 C88.16+14.91%1305-14SPY260612C00660000
655 C96.32+11.04%2405-14SPY260612C00655000
650 C100.67+4.78%52105-14SPY260612C00650000
645 C95.71+7.26%5205-08SPY260612C00645000
640 C108.020%1105-14SPY260612C00640000
635 C116.04+4.93%1305-14SPY260612C00635000
630 C00%0SPY260612C00630000
625 C114.470%2205-12SPY260612C00625000
620 C115.520%1105-12SPY260612C00620000
615 C135.820%2205-14SPY260612C00615000
610 C135.50+3.17%2705-13SPY260612C00610000
605 C00%0SPY260612C00605000
600 C141.71+1.58%1205-11SPY260612C00600000
595 C155.470%5505-14SPY260612C00595000
590 C00%0SPY260612C00590000
585 C00%0SPY260612C00585000
580 C161.380%2205-11SPY260612C00580000
575 C00%0SPY260612C00575000
570 C00%0SPY260612C00570000
565 C00%0SPY260612C00565000
560 C00%0SPY260612C00560000
555 C00%0SPY260612C00555000
550 C00%0SPY260612C00550000
545 C00%0SPY260612C00545000
540 C00%0SPY260612C00540000
535 C00%0SPY260612C00535000
530 C219.870%1105-14SPY260612C00530000
525 C00%0SPY260612C00525000
520 C00%0SPY260612C00520000
515 C00%0SPY260612C00515000
510 C00%0SPY260612C00510000
505 C00%0SPY260612C00505000
500 C00%0SPY260612C00500000
495 C00%0SPY260612C00495000
490 C245.900%1105-12SPY260612C00490000
485 C00%0SPY260612C00485000
480 C00%0SPY260612C00480000
475 C00%0SPY260612C00475000
470 C00%0SPY260612C00470000
465 C00%0SPY260612C00465000
460 C00%0SPY260612C00460000
455 C00%0SPY260612C00455000
450 C00%0SPY260612C00450000
445 C295.800%2105-11SPY260612C00445000
440 C00%0SPY260612C00440000
435 C00%0SPY260612C00435000
430 C00%0SPY260612C00430000
425 C00%0SPY260612C00425000
420 C00%0SPY260612C00420000
415 C00%0SPY260612C00415000
410 C00%0SPY260612C00410000
405 C00%0SPY260612C00405000
400 C00%0SPY260612C00400000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260612P00900000
895 P00%0SPY260612P00895000
890 P00%0SPY260612P00890000
885 P00%0SPY260612P00885000
880 P00%0SPY260612P00880000
875 P00%0SPY260612P00875000
870 P00%0SPY260612P00870000
865 P00%0SPY260612P00865000
860 P00%0SPY260612P00860000
855 P00%0SPY260612P00855000
850 P00%0SPY260612P00850000
845 P00%0SPY260612P00845000
840 P00%0SPY260612P00840000
835 P00%0SPY260612P00835000
830 P00%0SPY260612P00830000
825 P00%0SPY260612P00825000
820 P00%0SPY260612P00820000
815 P00%0SPY260612P00815000
810 P00%0SPY260612P00810000
805 P00%0SPY260612P00805000
800 P52.020%2005-14SPY260612P00800000
795 P00%0SPY260612P00795000
790 P51.82+1.99%1005-12SPY260612P00790000
785 P47.520%2005-08SPY260612P00785000
780 P32.43-26.30%4305-14SPY260612P00780000
775 P00%0SPY260612P00775000
770 P23.94-22.77%7410805-14SPY260612P00770000
765 P20.60-17.53%644105-14SPY260612P00765000
760 P17.08-17.49%637605-14SPY260612P00760000
757 P00%0SPY260612P00757000
756 P00%0SPY260612P00756000
755 P14.90-17.18%71905-14SPY260612P00755000
754 P00%0SPY260612P00754000
753 P13.220%454505-14SPY260612P00753000
752 P12.850%2205-14SPY260612P00752000
751 P12.880%616105-14SPY260612P00751000
750 P12.00-21.05%43733405-14SPY260612P00750000
749 P11.74-17.27%364805-14SPY260612P00749000
748 P11.05-22.89%95668905-14SPY260612P00748000
747 P10.71-22.05%44221605-14SPY260612P00747000
746 P10.32-22.11%90547205-14SPY260612P00746000
745 P9.94-22.65%1,5971,24705-14SPY260612P00745000
744 P9.57-21.94%536805-14SPY260612P00744000
743 P9.46-20.17%11263705-14SPY260612P00743000
742 P9.00-22.15%24867405-14SPY260612P00742000
741 P8.54-21.29%21660305-14SPY260612P00741000
740 P8.29-22.09%2,7851,51605-14SPY260612P00740000
739 P7.98-20.52%10632005-14SPY260612P00739000
738 P7.70-21.11%12776105-14SPY260612P00738000
737 P7.59-22.15%53466405-14SPY260612P00737000
736 P7.27-21.91%8921,77705-14SPY260612P00736000
735 P6.92-23.37%1,4384,59005-14SPY260612P00735000
734 P6.65-23.83%4354405-14SPY260612P00734000
733 P6.44-20.98%14726805-14SPY260612P00733000
732 P6.20-22.40%48758705-14SPY260612P00732000
731 P5.97-22.77%710705-14SPY260612P00731000
730 P5.80-25.06%9891,20705-14SPY260612P00730000
729 P5.57-21.88%3815405-14SPY260612P00729000
728 P5.88-17.99%2265805-14SPY260612P00728000
727 P5.17-22.95%2,1832,24205-14SPY260612P00727000
726 P5.10-22.37%2019005-14SPY260612P00726000
725 P4.86-25.46%9833,30305-14SPY260612P00725000
724 P4.70-24.68%81480105-14SPY260612P00724000
723 P4.50-25.50%4633105-14SPY260612P00723000
722 P4.41-23.44%11025005-14SPY260612P00722000
721 P4.19-24.23%16522005-14SPY260612P00721000
720 P4.10-25.72%5321,07005-14SPY260612P00720000
719 P3.97-22.91%35850205-14SPY260612P00719000
718 P3.82-24.95%31216605-14SPY260612P00718000
717 P3.70-26.15%3024105-14SPY260612P00717000
716 P3.57-25.16%10321105-14SPY260612P00716000
715 P3.46-26.69%25723,38905-14SPY260612P00715000
714 P3.30-24.31%613105-14SPY260612P00714000
713 P3.19-28.48%6213205-14SPY260612P00713000
712 P3.21-23.57%1224205-14SPY260612P00712000
711 P3.16-25.30%6940805-14SPY260612P00711000
710 P2.93-26.57%6842,13005-14SPY260612P00710000
709 P3.00-22.88%1524605-14SPY260612P00709000
708 P2.79-28.09%14330405-14SPY260612P00708000
707 P2.78-22.13%2330705-14SPY260612P00707000
706 P2.71-21.22%6017605-14SPY260612P00706000
705 P2.49-26.55%68077805-14SPY260612P00705000
704 P2.44-27.38%4175105-14SPY260612P00704000
703 P2.48-22.01%2947305-14SPY260612P00703000
702 P2.27-25.33%429005-14SPY260612P00702000
701 P2.22-23.18%4311005-14SPY260612P00701000
700 P2.16-26.03%4631,66805-14SPY260612P00700000
699 P2.09-28.42%626305-14SPY260612P00699000
698 P2.00-25.65%3453505-14SPY260612P00698000
697 P2.00-27.54%3722205-14SPY260612P00697000
696 P1.93-27.72%1537705-14SPY260612P00696000
695 P1.85-26.88%2983,62805-14SPY260612P00695000
694 P1.94-19.17%524905-14SPY260612P00694000
693 P1.74-26.89%97605-14SPY260612P00693000
692 P1.74-23.68%1746305-14SPY260612P00692000
691 P1.65-26.99%1322,10805-14SPY260612P00691000
690 P1.60-26.94%5861,11405-14SPY260612P00690000
689 P1.67-21.96%1823405-14SPY260612P00689000
688 P1.54-25.96%2241405-14SPY260612P00688000
687 P1.51-35.19%3033405-14SPY260612P00687000
686 P1.52-22.84%14842905-14SPY260612P00686000
685 P1.42-24.47%29681105-14SPY260612P00685000
684 P1.40-21.79%2456805-14SPY260612P00684000
683 P1.38-26.20%107605-14SPY260612P00683000
682 P1.36-20.00%247105-14SPY260612P00682000
681 P1.26-25.44%248505-14SPY260612P00681000
680 P1.26-24.55%15181905-14SPY260612P00680000
679 P1.24-24.39%1626905-14SPY260612P00679000
678 P1.18-26.25%388605-14SPY260612P00678000
677 P1.17-26.88%3214005-14SPY260612P00677000
676 P1.14-34.48%49360405-14SPY260612P00676000
675 P1.11-25.50%6323,77605-14SPY260612P00675000
670 P0.98-24.62%8523,31805-14SPY260612P00670000
665 P0.91-21.55%13081505-14SPY260612P00665000
660 P0.81-22.12%1561,33505-14SPY260612P00660000
655 P0.73-18.89%7946905-14SPY260612P00655000
650 P0.67-22.09%3671,26205-14SPY260612P00650000
645 P0.62-20.51%9890505-14SPY260612P00645000
640 P0.58-19.44%711,61205-14SPY260612P00640000
635 P0.52-17.46%1,5213,07205-14SPY260612P00635000
630 P0.48-17.24%9234005-14SPY260612P00630000
625 P0.44-20.00%3449305-14SPY260612P00625000
620 P0.43-17.31%3622405-14SPY260612P00620000
615 P0.40-16.67%615605-14SPY260612P00615000
610 P0.40-14.89%516805-14SPY260612P00610000
605 P0.43-23.21%2013105-13SPY260612P00605000
600 P0.32-15.79%461,54405-14SPY260612P00600000
595 P0.33-40.00%15305-14SPY260612P00595000
590 P0.28-17.65%2015605-14SPY260612P00590000
585 P0.28-24.32%612905-14SPY260612P00585000
580 P0.34-15.00%15805-13SPY260612P00580000
575 P0.24-14.29%311105-14SPY260612P00575000
570 P0.23-42.50%112905-14SPY260612P00570000
565 P0.20-25.93%216705-14SPY260612P00565000
560 P0.21-8.70%319205-14SPY260612P00560000
555 P0.31+10.71%33105-12SPY260612P00555000
550 P0.18-10.00%118405-14SPY260612P00550000
545 P0.29-14.71%2022105-06SPY260612P00545000
540 P0.17-15.00%21205-14SPY260612P00540000
535 P0.20-16.67%132505-13SPY260612P00535000
530 P0.19-9.52%34705-12SPY260612P00530000
525 P0.22-15.38%1205-07SPY260612P00525000
520 P0.17-15.00%227205-13SPY260612P00520000
515 P0.10-44.44%11905-14SPY260612P00515000
510 P0.18-5.26%17005-07SPY260612P00510000
505 P0.110.00%13705-14SPY260612P00505000
500 P0.09-40.00%233105-14SPY260612P00500000
495 P0.08-27.27%91305-14SPY260612P00495000
490 P0.090.00%111905-14SPY260612P00490000
485 P0.13-13.33%112805-08SPY260612P00485000
480 P0.07-46.15%15505-14SPY260612P00480000
475 P0.07-65.00%15416905-14SPY260612P00475000
470 P0.11-31.25%2705-12SPY260612P00470000
465 P0.06-14.29%3705-14SPY260612P00465000
460 P0.080.00%23305-13SPY260612P00460000
455 P0.060.00%98005-14SPY260612P00455000
450 P0.060.00%45705-13SPY260612P00450000
445 P0.05-16.67%6017205-14SPY260612P00445000
440 P0.06-14.29%6210905-12SPY260612P00440000
435 P0.04-20.00%227205-14SPY260612P00435000
430 P0.05-28.57%6213505-13SPY260612P00430000
425 P0.04-50.00%13313905-14SPY260612P00425000
420 P0.04-20.00%12220205-14SPY260612P00420000
415 P0.04-20.00%18059305-13SPY260612P00415000
410 P0.04-20.00%36248305-13SPY260612P00410000
405 P0.03-25.00%22360005-14SPY260612P00405000
400 P0.02-50.00%25799805-14SPY260612P00400000


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