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

Market Open
Jan 2, 2026 3:54:24 PM EST
682.51USD+0.087%(+0.59)77,160,619
682.49Bid   682.51Ask   0.02Spread
Pre-market
Jan 2, 2026 9:28:30 AM EST
685.72USD+0.557%(+3.80)658,805
After-hours
Dec 31, 2025 4:58:30 PM EST
682.07USD+0.020%(+0.14)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 2, 2026Jan 5, 2026Jan 6, 2026Jan 7, 2026Jan 8, 2026Jan 9, 2026Jan 12, 2026Jan 13, 2026Jan 14, 2026Jan 15, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 30, 2026May 29, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
114,797213,66631,305777,798


SPY Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 18, 2026 Exp. - Max Pain @ $655.00

Puts
Calls


SPY Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
870 C0.14-12.50%65611,67712-31SPY260618C00870000
865 C0.16-11.11%1646112-30SPY260618C00865000
860 C0.19-20.83%569712-31SPY260618C00860000
855 C0.21-16.00%1285812-30SPY260618C00855000
850 C0.22-15.38%505,96112-31SPY260618C00850000
845 C0.33+22.22%138012-24SPY260618C00845000
840 C0.32-3.03%1058512-30SPY260618C00840000
835 C0.32-13.51%147412-31SPY260618C00835000
830 C0.43-2.27%2270312-30SPY260618C00830000
825 C0.52-1.89%2239912-30SPY260618C00825000
820 C0.54-8.47%41,09112-31SPY260618C00820000
815 C0.70+7.69%121612-29SPY260618C00815000
810 C0.81-15.63%1637112-29SPY260618C00810000
805 C0.80-15.79%10036912-31SPY260618C00805000
800 C0.95-16.67%36320,01412-31SPY260618C00800000
795 C1.12-27.74%7282,89612-31SPY260618C00795000
790 C1.41-13.50%181,73712-31SPY260618C00790000
785 C1.58-18.13%12,10512-31SPY260618C00785000
780 C1.97-14.35%1212,82312-31SPY260618C00780000
775 C2.23-18.32%453,52212-31SPY260618C00775000
770 C2.81-14.33%766,95512-31SPY260618C00770000
765 C3.19-18.62%115,69112-31SPY260618C00765000
760 C3.81-18.59%3844,83412-31SPY260618C00760000
755 C4.64-16.09%1957,95912-31SPY260618C00755000
750 C5.45-15.90%43616,34212-31SPY260618C00750000
745 C6.40-17.31%3614,00612-31SPY260618C00745000
740 C7.77-14.71%1019,24912-31SPY260618C00740000
735 C9.17-15.09%1,10510,17912-31SPY260618C00735000
730 C10.60-15.40%41810,07912-31SPY260618C00730000
725 C12.22-14.84%1309,19612-31SPY260618C00725000
720 C14.20-12.78%3835,88712-31SPY260618C00720000
715 C16.23-12.74%6615,08012-31SPY260618C00715000
710 C18.58-13.01%1834,50612-31SPY260618C00710000
705 C21.15-12.17%6947,57712-31SPY260618C00705000
700 C23.90-10.49%94011,35612-31SPY260618C00700000
695 C27.30-8.97%194,53312-31SPY260618C00695000
690 C29.95-9.10%896,23412-31SPY260618C00690000
685 C32.98-8.69%836,66412-31SPY260618C00685000
680 C36.60-8.13%443,63312-31SPY260618C00680000
675 C40.18-6.56%174,55512-31SPY260618C00675000
670 C43.45-7.59%549,62212-31SPY260618C00670000
665 C46.78-7.53%44,77312-31SPY260618C00665000
660 C50.90-6.86%5711,06812-31SPY260618C00660000
655 C56.72-2.44%32,28912-31SPY260618C00655000
650 C58.65-5.51%126,06912-31SPY260618C00650000
645 C62.92-5.81%114,16412-31SPY260618C00645000
640 C68.57-3.16%42,04512-31SPY260618C00640000
635 C73.50-1.93%33,02812-31SPY260618C00635000
630 C74.85-5.44%81,99112-31SPY260618C00630000
625 C82.65-0.80%11,68912-30SPY260618C00625000
620 C83.68-4.64%213,01312-31SPY260618C00620000
615 C92.03-0.84%42,35512-30SPY260618C00615000
610 C94.22-2.38%361,01712-31SPY260618C00610000
605 C101.00-0.36%42,05812-30SPY260618C00605000
600 C102.42-2.77%64,30312-31SPY260618C00600000
595 C109.59-2.05%51,08212-30SPY260618C00595000
590 C113.97-2.11%11,09912-30SPY260618C00590000
585 C116.80-3.88%154612-31SPY260618C00585000
580 C121.31-2.64%11,84212-31SPY260618C00580000
575 C124.72-2.48%203,17412-31SPY260618C00575000
570 C132.26-2.38%325,15412-30SPY260618C00570000
565 C136.39+1.03%2370412-30SPY260618C00565000
560 C141.48-2.24%12,07412-30SPY260618C00560000
555 C143.34-1.44%233212-31SPY260618C00555000
550 C148.45-1.71%412,45912-31SPY260618C00550000
545 C155.00-0.68%454812-30SPY260618C00545000
540 C157.51-1.56%33,53412-31SPY260618C00540000
535 C165.68+4.68%361612-29SPY260618C00535000
530 C170.42+5.85%541712-29SPY260618C00530000
525 C162.99+1.05%335712-18SPY260618C00525000
520 C176.57-1.34%114,04212-31SPY260618C00520000
515 C183.93-1.34%151112-30SPY260618C00515000
510 C187.99-1.71%143912-29SPY260618C00510000
505 C193.00-0.30%113412-30SPY260618C00505000
500 C194.55-1.58%181,06512-31SPY260618C00500000
495 C203.05+1.25%112612-30SPY260618C00495000
490 C209.37+1.71%235012-23SPY260618C00490000
485 C209.32-1.52%516612-31SPY260618C00485000
480 C218.10+7.94%923112-30SPY260618C00480000
475 C213.97+3.45%410912-18SPY260618C00475000
470 C223.22+6.49%58412-08SPY260618C00470000
465 C231.81-0.21%442612-30SPY260618C00465000
460 C234.66-1.47%29312-31SPY260618C00460000
455 C242.00+4.11%82712-29SPY260618C00455000
450 C242.95-1.27%311612-31SPY260618C00450000
445 C245.03+1.78%11912-19SPY260618C00445000
440 C256.12+3.75%1340912-30SPY260618C00440000
435 C255.43+2.97%18812-10SPY260618C00435000
430 C263.01+0.12%320512-08SPY260618C00430000
425 C270.69+0.18%117612-30SPY260618C00425000
420 C275.74+2.62%110412-23SPY260618C00420000
415 C265.31-0.42%15111-07SPY260618C00415000
410 C279.98-1.72%412612-31SPY260618C00410000
405 C279.98-1.18%421712-16SPY260618C00405000
400 C294.96+1.33%119912-30SPY260618C00400000
395 C268.88-1.65%115511-21SPY260618C00395000
390 C305.10+1.88%118212-23SPY260618C00390000
385 C302.65+1.13%518212-19SPY260618C00385000
380 C307.75+5.01%113112-01SPY260618C00380000
375 C297.95+0.79%119610-13SPY260618C00375000
370 C324.54+0.95%212812-23SPY260618C00370000
365 C284.64-1.35%411308-19SPY260618C00365000
360 C312.84+4.85%210009-30SPY260618C00360000
355 C324.29-2.15%138212-17SPY260618C00355000
350 C343.02-0.40%120612-29SPY260618C00350000
345 C346.25-0.02%115512-09SPY260618C00345000
340 C351.13+0.93%5013512-08SPY260618C00340000
335 C335.00+8.36%61011-24SPY260618C00335000
330 C365.94+1.42%201212-26SPY260618C00330000
325 C325.60-0.87%16109-03SPY260618C00325000
320 C350.08+7.97%12310-17SPY260618C00320000
315 C370.19+1.37%15612-15SPY260618C00315000
310 C365.81-0.78%18311-25SPY260618C00310000
305 C380.66+5.54%254912-19SPY260618C00305000
300 C390.51+1.21%143312-22SPY260618C00300000
295 C325.10+1.12%235206-26SPY260618C00295000
290 C356.09+8.54%220408-20SPY260618C00290000
285 C379.60+13.43%210509-17SPY260618C00285000
280 C314.93+2.01%1305-21SPY260618C00280000
275 C414.000.00%1312-22SPY260618C00275000
270 C410.67+2.94%1912-16SPY260618C00270000
265 C349.37+28.24%502806-25SPY260618C00265000
260 C368.98-0.73%1508-01SPY260618C00260000
255 C431.10-0.45%11512-03SPY260618C00255000
250 C429.79-0.23%54312-18SPY260618C00250000
245 C444.94+1.68%11512-29SPY260618C00245000
Puts
StrikePriceChangeVolOILastContract Name
870 P195.30+3.33%1112-16SPY260618P00870000
865 P193.60+3.21%1011-13SPY260618P00865000
860 P269.780%1105-29SPY260618P00860000
855 P00%0SPY260618P00855000
850 P175.620%1010-07SPY260618P00850000
845 P274.940%3009-25SPY260618P00845000
840 P171.640%2010-07SPY260618P00840000
835 P00%0SPY260618P00835000
830 P00%0SPY260618P00830000
825 P00%0SPY260618P00825000
820 P170.130%1109-10SPY260618P00820000
815 P00%0SPY260618P00815000
810 P00%0SPY260618P00810000
805 P00%0SPY260618P00805000
800 P112.00-1.10%1412-30SPY260618P00800000
795 P00%0SPY260618P00795000
790 P103.03+3.28%2112-29SPY260618P00790000
785 P120.05-6.47%1109-22SPY260618P00785000
780 P89.80-10.61%1112-26SPY260618P00780000
775 P00%0SPY260618P00775000
770 P82.85-0.77%2212-29SPY260618P00770000
765 P194.840%3009-25SPY260618P00765000
760 P72.82-24.30%2212-29SPY260618P00760000
755 P91.27-0.12%6311-19SPY260618P00755000
750 P67.11+8.24%1612-31SPY260618P00750000
745 P58.35+5.82%1,90482612-29SPY260618P00745000
740 P55.79+3.70%45,85812-31SPY260618P00740000
735 P52.20+6.03%12,52212-31SPY260618P00735000
730 P48.00+3.29%42,24612-31SPY260618P00730000
725 P45.88+7.12%5658112-31SPY260618P00725000
720 P43.12+10.45%123712-31SPY260618P00720000
715 P38.00+7.80%116112-31SPY260618P00715000
710 P35.54+5.43%122212-31SPY260618P00710000
705 P33.49+5.81%1,0111,31412-31SPY260618P00705000
700 P32.22+9.15%1827,49412-31SPY260618P00700000
695 P29.60+8.42%14191412-31SPY260618P00695000
690 P27.92+9.49%4375,09612-31SPY260618P00690000
685 P25.96+8.62%3773,81112-31SPY260618P00685000
680 P24.33+7.89%1404,98112-31SPY260618P00680000
675 P22.75+9.69%2815,99512-31SPY260618P00675000
670 P21.20+7.51%2,67718,08412-31SPY260618P00670000
665 P19.57+7.00%26,31112-31SPY260618P00665000
660 P18.43+7.15%608,95212-31SPY260618P00660000
655 P17.31+7.12%605,62112-31SPY260618P00655000
650 P16.48+7.92%15813,59512-31SPY260618P00650000
645 P15.20+7.04%395,30512-31SPY260618P00645000
640 P14.52+8.60%16799,88612-31SPY260618P00640000
635 P13.68+9.70%146,05712-31SPY260618P00635000
630 P12.90+8.86%39142,53112-31SPY260618P00630000
625 P11.94+7.09%10312,04712-31SPY260618P00625000
620 P11.09+5.02%2647,56312-31SPY260618P00620000
615 P10.53+6.15%3834,57912-31SPY260618P00615000
610 P9.91+6.79%1456,43212-31SPY260618P00610000
605 P9.06+4.26%15,23712-31SPY260618P00605000
600 P8.90+7.23%77015,65812-31SPY260618P00600000
595 P8.26+7.83%223,20812-31SPY260618P00595000
590 P7.77+7.32%176,83912-31SPY260618P00590000
585 P7.16+3.02%1868,25512-31SPY260618P00585000
580 P7.03+8.99%399,90512-31SPY260618P00580000
575 P6.52+6.54%288,54412-31SPY260618P00575000
570 P6.28+9.03%15011,85712-31SPY260618P00570000
565 P5.67+4.23%14,24412-31SPY260618P00565000
560 P5.37+4.27%59,84412-31SPY260618P00560000
555 P5.09+4.73%193,46312-31SPY260618P00555000
550 P5.04+9.33%48128,94612-31SPY260618P00550000
545 P4.34-6.26%302,36712-30SPY260618P00545000
540 P4.15-5.25%946,01512-30SPY260618P00540000
535 P4.09+4.34%17,54712-31SPY260618P00535000
530 P3.90+5.12%25,95512-31SPY260618P00530000
525 P3.79+7.37%23,86612-31SPY260618P00525000
520 P3.61+8.08%1,10711,63012-31SPY260618P00520000
515 P3.35+3.40%154,05012-31SPY260618P00515000
510 P3.32+9.21%556,94812-31SPY260618P00510000
505 P2.91-3.96%314,64412-30SPY260618P00505000
500 P3.03+8.21%7715,36012-31SPY260618P00500000
495 P2.78+4.51%131,85312-31SPY260618P00495000
490 P2.67+5.12%1011,63912-31SPY260618P00490000
485 P2.61+7.41%127,89412-31SPY260618P00485000
480 P2.50+6.38%219,13012-31SPY260618P00480000
475 P2.33+4.02%5022,57912-31SPY260618P00475000
470 P2.20-3.51%112,33612-29SPY260618P00470000
465 P2.07-6.76%21,19812-30SPY260618P00465000
460 P1.96-8.84%27,51812-30SPY260618P00460000
455 P1.98+3.66%11,56812-31SPY260618P00455000
450 P1.97+5.35%12716,01112-31SPY260618P00450000
445 P1.77-1.67%344,17012-30SPY260618P00445000
440 P1.74-4.92%12,79512-29SPY260618P00440000
435 P1.70+1.19%22,35512-31SPY260618P00435000
430 P1.68+5.00%142,17612-31SPY260618P00430000
425 P1.57+1.95%39,43412-31SPY260618P00425000
420 P1.50+4.17%811,69412-31SPY260618P00420000
415 P1.47-1.34%486612-31SPY260618P00415000
410 P1.38+0.73%22,97712-31SPY260618P00410000
405 P1.31-2.24%1779312-30SPY260618P00405000
400 P1.34+7.20%829,42412-31SPY260618P00400000
395 P1.230.00%189212-31SPY260618P00395000
390 P1.18-7.81%7686312-30SPY260618P00390000
385 P1.14+3.64%12,59312-31SPY260618P00385000
380 P1.09-6.03%233712-30SPY260618P00380000
375 P1.06+1.92%1070512-31SPY260618P00375000
370 P1.02+2.00%1578112-31SPY260618P00370000
365 P1.00+1.01%2086412-31SPY260618P00365000
360 P0.93+2.20%1210,50812-31SPY260618P00360000
355 P0.89+3.49%538412-31SPY260618P00355000
350 P0.85+2.41%1,10713,22412-31SPY260618P00350000
345 P0.83+6.41%296012-31SPY260618P00345000
340 P0.75-8.54%1842,42212-30SPY260618P00340000
335 P0.73-6.41%1147612-30SPY260618P00335000
330 P0.75-1.32%3335112-24SPY260618P00330000
325 P0.68-4.23%11,99512-31SPY260618P00325000
320 P0.79-12.22%397312-19SPY260618P00320000
315 P0.63+3.28%11033512-31SPY260618P00315000
310 P0.58-3.33%2139312-30SPY260618P00310000
305 P0.56-5.08%478812-30SPY260618P00305000
300 P0.55+1.85%1317,15312-31SPY260618P00300000
295 P0.54-3.57%14,23412-29SPY260618P00295000
290 P0.49-7.55%503,16612-31SPY260618P00290000
285 P0.460.00%5135112-31SPY260618P00285000
280 P0.440.00%4732,29912-31SPY260618P00280000
275 P0.40-9.09%10236312-31SPY260618P00275000
270 P0.390.00%7754,91212-31SPY260618P00270000
265 P0.38+2.70%1961,01312-31SPY260618P00265000
260 P0.34-12.82%123,56512-30SPY260618P00260000
255 P0.330.00%188412-31SPY260618P00255000
250 P0.310.00%39918,43512-31SPY260618P00250000
245 P0.290.00%28220,84812-31SPY260618P00245000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC