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 9:09:30 AM EDT
740.45USD+0.173%(+1.28)346,644
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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0725,6321,858415,917


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

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

Puts
Calls

SPY Jun 26, 2026 Exp. - Max Pain @ $741.00

Puts
Calls


SPY Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C00%0SPY260626C00900000
895 C00%0SPY260626C00895000
890 C00%0SPY260626C00890000
885 C0.040.00%3805-14SPY260626C00885000
880 C00%0SPY260626C00880000
875 C0.04-20.00%3605-12SPY260626C00875000
870 C0.04-33.33%242505-12SPY260626C00870000
865 C0.050%1105-12SPY260626C00865000
860 C0.05-28.57%6905-12SPY260626C00860000
855 C0.08+33.33%162005-14SPY260626C00855000
850 C0.11+57.14%102005-14SPY260626C00850000
845 C0.07-36.36%1305-12SPY260626C00845000
840 C0.13+62.50%2405-13SPY260626C00840000
835 C0.150.00%51005-14SPY260626C00835000
830 C0.25+38.89%314605-14SPY260626C00830000
825 C0.31+93.75%14105-14SPY260626C00825000
820 C0.35+25.00%447805-14SPY260626C00820000
815 C0.61+74.29%143505-14SPY260626C00815000
810 C0.59+28.26%513905-14SPY260626C00810000
805 C0.77+14.93%1911205-14SPY260626C00805000
800 C1.08+27.06%8816305-14SPY260626C00800000
795 C1.48+28.70%1209405-14SPY260626C00795000
790 C2.12+34.18%27322305-14SPY260626C00790000
785 C2.77+27.65%8615305-14SPY260626C00785000
780 C3.71+27.05%7829005-14SPY260626C00780000
775 C4.90+28.61%19140705-14SPY260626C00775000
770 C6.39+27.04%12824305-14SPY260626C00770000
765 C8.20+26.93%29239405-14SPY260626C00765000
760 C10.21+17.36%35867505-14SPY260626C00760000
757 C11.760%242105-14SPY260626C00757000
756 C12.260%201705-14SPY260626C00756000
755 C12.84+18.01%9124005-14SPY260626C00755000
754 C13.250%7705-14SPY260626C00754000
753 C13.790%686405-14SPY260626C00753000
752 C14.180%954205-14SPY260626C00752000
751 C14.730%12912405-14SPY260626C00751000
750 C15.29+16.36%18436205-14SPY260626C00750000
749 C16.10+18.47%14638405-14SPY260626C00749000
748 C16.45+32.13%583505-14SPY260626C00748000
747 C17.15+15.02%12416705-14SPY260626C00747000
746 C18.11+20.01%354105-14SPY260626C00746000
745 C18.47+18.47%859705-14SPY260626C00745000
744 C18.90+12.70%12812005-14SPY260626C00744000
743 C18.85+13.90%74405-14SPY260626C00743000
742 C20.39+18.34%1621605-14SPY260626C00742000
741 C21.15+16.59%720105-14SPY260626C00741000
740 C21.65+17.15%8618605-14SPY260626C00740000
739 C22.32+12.27%276505-14SPY260626C00739000
738 C23.19+14.86%265205-14SPY260626C00738000
737 C24.97+21.80%110505-14SPY260626C00737000
736 C24.75+13.90%117205-14SPY260626C00736000
735 C25.47+14.27%389905-14SPY260626C00735000
734 C25.23+8.70%73105-14SPY260626C00734000
733 C27.04+30.88%314805-14SPY260626C00733000
732 C24.84+1.68%15105-14SPY260626C00732000
731 C22.11-3.91%2505-12SPY260626C00731000
730 C29.00+12.14%479705-14SPY260626C00730000
729 C30.22+25.60%1105-14SPY260626C00729000
728 C30.32+11.80%2305-14SPY260626C00728000
727 C24.720%6605-08SPY260626C00727000
726 C32.08+10.54%1705-14SPY260626C00726000
725 C33.03+12.50%32805-14SPY260626C00725000
724 C26.26+6.10%4305-08SPY260626C00724000
723 C26.80+19.01%5005-12SPY260626C00723000
722 C32.19+12.40%3605-13SPY260626C00722000
721 C32.38+17.79%232805-13SPY260626C00721000
720 C36.09+7.16%610005-14SPY260626C00720000
719 C00%0SPY260626C00719000
718 C35.87+21.31%3405-14SPY260626C00718000
717 C00%0SPY260626C00717000
716 C40.160%4405-14SPY260626C00716000
715 C41.80+12.43%12405-14SPY260626C00715000
714 C42.00+20.00%3805-14SPY260626C00714000
713 C39.260%1105-13SPY260626C00713000
712 C00%0SPY260626C00712000
711 C38.760%1105-11SPY260626C00711000
710 C45.90+9.36%111605-14SPY260626C00710000
709 C40.810%1105-13SPY260626C00709000
708 C39.150%1105-11SPY260626C00708000
707 C40.760%4205-11SPY260626C00707000
706 C00%0SPY260626C00706000
705 C45.700%2205-13SPY260626C00705000
704 C43.950%1105-11SPY260626C00704000
703 C00%0SPY260626C00703000
702 C51.190%1105-14SPY260626C00702000
701 C00%0SPY260626C00701000
700 C55.22+10.64%13405-14SPY260626C00700000
695 C58.88+13.27%142705-14SPY260626C00695000
690 C51.49-7.12%22505-12SPY260626C00690000
685 C67.81+23.88%81005-14SPY260626C00685000
680 C72.72+12.57%343505-14SPY260626C00680000
675 C69.12+1.53%11105-13SPY260626C00675000
670 C74.31+1.86%11005-11SPY260626C00670000
665 C85.92+13.73%1205-14SPY260626C00665000
660 C00%0SPY260626C00660000
655 C00%0SPY260626C00655000
650 C89.29-5.48%1305-12SPY260626C00650000
645 C00%0SPY260626C00645000
640 C102.890%2205-11SPY260626C00640000
635 C109.12+2.28%1305-11SPY260626C00635000
630 C00%0SPY260626C00630000
625 C117.440%2205-11SPY260626C00625000
620 C00%0SPY260626C00620000
615 C00%0SPY260626C00615000
610 C00%0SPY260626C00610000
605 C00%0SPY260626C00605000
600 C00%0SPY260626C00600000
595 C00%0SPY260626C00595000
590 C00%0SPY260626C00590000
585 C00%0SPY260626C00585000
580 C00%0SPY260626C00580000
575 C00%0SPY260626C00575000
570 C00%0SPY260626C00570000
565 C00%0SPY260626C00565000
560 C00%0SPY260626C00560000
555 C00%0SPY260626C00555000
550 C00%0SPY260626C00550000
545 C00%0SPY260626C00545000
540 C00%0SPY260626C00540000
535 C00%0SPY260626C00535000
530 C00%0SPY260626C00530000
525 C00%0SPY260626C00525000
520 C00%0SPY260626C00520000
515 C00%0SPY260626C00515000
510 C00%0SPY260626C00510000
505 C00%0SPY260626C00505000
500 C00%0SPY260626C00500000
495 C00%0SPY260626C00495000
490 C00%0SPY260626C00490000
485 C00%0SPY260626C00485000
480 C00%0SPY260626C00480000
475 C00%0SPY260626C00475000
470 C00%0SPY260626C00470000
465 C00%0SPY260626C00465000
460 C00%0SPY260626C00460000
455 C00%0SPY260626C00455000
450 C00%0SPY260626C00450000
445 C00%0SPY260626C00445000
440 C00%0SPY260626C00440000
435 C00%0SPY260626C00435000
430 C00%0SPY260626C00430000
425 C00%0SPY260626C00425000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260626P00900000
895 P00%0SPY260626P00895000
890 P00%0SPY260626P00890000
885 P00%0SPY260626P00885000
880 P00%0SPY260626P00880000
875 P00%0SPY260626P00875000
870 P00%0SPY260626P00870000
865 P00%0SPY260626P00865000
860 P00%0SPY260626P00860000
855 P00%0SPY260626P00855000
850 P00%0SPY260626P00850000
845 P00%0SPY260626P00845000
840 P00%0SPY260626P00840000
835 P00%0SPY260626P00835000
830 P00%0SPY260626P00830000
825 P00%0SPY260626P00825000
820 P00%0SPY260626P00820000
815 P00%0SPY260626P00815000
810 P00%0SPY260626P00810000
805 P00%0SPY260626P00805000
800 P57.390%1105-13SPY260626P00800000
795 P00%0SPY260626P00795000
790 P00%0SPY260626P00790000
785 P00%0SPY260626P00785000
780 P00%0SPY260626P00780000
775 P00%0SPY260626P00775000
770 P33.790%5205-11SPY260626P00770000
765 P23.25-13.79%202205-14SPY260626P00765000
760 P20.23-34.99%131505-14SPY260626P00760000
757 P00%0SPY260626P00757000
756 P19.340%201005-14SPY260626P00756000
755 P17.74-15.68%61805-14SPY260626P00755000
754 P17.340%3205-14SPY260626P00754000
753 P16.900%3305-14SPY260626P00753000
752 P18.160%6605-14SPY260626P00752000
751 P15.570%171505-14SPY260626P00751000
750 P15.21-15.36%9512405-14SPY260626P00750000
749 P14.64-21.88%584005-14SPY260626P00749000
748 P14.56-24.40%26224405-14SPY260626P00748000
747 P14.17-15.60%21417505-14SPY260626P00747000
746 P13.77-23.46%837605-14SPY260626P00746000
745 P13.18-17.52%8013505-14SPY260626P00745000
744 P12.99-13.97%474405-14SPY260626P00744000
743 P12.59-15.95%134505-14SPY260626P00743000
742 P12.12-16.82%10833605-14SPY260626P00742000
741 P11.92-15.46%16519205-14SPY260626P00741000
740 P11.41-18.27%17426605-14SPY260626P00740000
739 P11.58-14.54%398705-14SPY260626P00739000
738 P10.73-15.91%369805-14SPY260626P00738000
737 P10.65-16.14%4415805-14SPY260626P00737000
736 P10.18-16.01%47973305-14SPY260626P00736000
735 P9.93-15.56%19729305-14SPY260626P00735000
734 P9.58-17.06%10513705-14SPY260626P00734000
733 P9.33-16.55%9834605-14SPY260626P00733000
732 P9.34-14.15%15413705-14SPY260626P00732000
731 P8.96-16.18%18916905-14SPY260626P00731000
730 P8.63-16.94%10918905-14SPY260626P00730000
729 P8.37-19.13%9923905-14SPY260626P00729000
728 P8.37-16.96%818205-14SPY260626P00728000
727 P7.84-24.76%71905-14SPY260626P00727000
726 P7.63-21.42%279205-14SPY260626P00726000
725 P7.61-18.08%6426605-14SPY260626P00725000
724 P7.39-16.21%155205-14SPY260626P00724000
723 P7.03-18.26%17721005-14SPY260626P00723000
722 P7.42-11.24%66705-14SPY260626P00722000
721 P6.83-18.50%334105-14SPY260626P00721000
720 P6.65-15.82%18740805-14SPY260626P00720000
719 P6.74-14.47%124905-14SPY260626P00719000
718 P6.19-20.33%1513405-14SPY260626P00718000
717 P6.22-15.49%428505-14SPY260626P00717000
716 P5.94-16.57%114105-14SPY260626P00716000
715 P5.71-19.46%3320705-14SPY260626P00715000
714 P5.80-14.83%24005-14SPY260626P00714000
713 P5.57-24.42%433005-14SPY260626P00713000
712 P5.25-19.11%3820305-14SPY260626P00712000
711 P5.29-25.49%395105-14SPY260626P00711000
710 P5.09-16.97%8434905-14SPY260626P00710000
709 P4.89-19.70%152805-14SPY260626P00709000
708 P4.77-19.83%1920405-14SPY260626P00708000
707 P4.87-18.01%5810405-14SPY260626P00707000
706 P5.07-8.48%12505-14SPY260626P00706000
705 P4.44-18.83%4061,22605-14SPY260626P00705000
704 P4.62-16.15%19805-14SPY260626P00704000
703 P4.28-21.47%113105-14SPY260626P00703000
702 P4.28-16.41%4911405-14SPY260626P00702000
701 P4.04-22.01%112905-14SPY260626P00701000
700 P3.94-20.56%94380505-14SPY260626P00700000
695 P3.50-20.81%30066405-14SPY260626P00695000
690 P3.16-20.60%1431,17405-14SPY260626P00690000
685 P2.79-20.29%11252705-14SPY260626P00685000
680 P2.50-20.89%17536105-14SPY260626P00680000
675 P2.25-20.77%5547705-14SPY260626P00675000
670 P2.05-20.23%7422905-14SPY260626P00670000
665 P1.83-21.12%8618705-14SPY260626P00665000
660 P1.68-19.23%2727905-14SPY260626P00660000
655 P1.63-14.66%1121405-14SPY260626P00655000
650 P1.42-19.77%5530605-14SPY260626P00650000
645 P1.29-20.37%63305-14SPY260626P00645000
640 P1.21-19.33%1619705-14SPY260626P00640000
635 P1.11-16.54%117905-14SPY260626P00635000
630 P1.05-16.00%376205-14SPY260626P00630000
625 P0.97-32.64%100,112100,11005-14SPY260626P00625000
620 P0.90-14.29%83705-14SPY260626P00620000
615 P0.85-15.00%134405-14SPY260626P00615000
610 P0.80-17.53%224905-14SPY260626P00610000
605 P0.83-2.35%336805-14SPY260626P00605000
600 P0.70-15.66%3226305-14SPY260626P00600000
595 P0.66-10.81%137305-14SPY260626P00595000
590 P0.62-13.89%19832705-14SPY260626P00590000
585 P0.58-21.62%12115705-14SPY260626P00585000
580 P0.56-9.68%8221605-14SPY260626P00580000
575 P0.53-8.62%10112805-14SPY260626P00575000
570 P0.49-14.04%154505-14SPY260626P00570000
565 P0.46-14.81%200,141200,14505-14SPY260626P00565000
560 P0.44-20.00%63805-14SPY260626P00560000
555 P0.51-19.05%31605-13SPY260626P00555000
550 P0.39-20.41%134105-14SPY260626P00550000
545 P0.51-1.92%81005-12SPY260626P00545000
540 P0.49+8.89%1205-12SPY260626P00540000
535 P0.34-8.11%4414605-14SPY260626P00535000
530 P0.43-2.27%32705-12SPY260626P00530000
525 P0.42+5.00%13905-12SPY260626P00525000
520 P0.38-2.56%1505-12SPY260626P00520000
515 P0.31-13.89%303305-13SPY260626P00515000
510 P0.29-14.71%14005-13SPY260626P00510000
505 P0.25-7.41%100,066100,09405-14SPY260626P00505000
500 P0.28-9.68%132005-13SPY260626P00500000
495 P0.26-10.34%3405-13SPY260626P00495000
490 P0.290%1105-12SPY260626P00490000
485 P0.26-3.70%1205-12SPY260626P00485000
480 P0.18-21.74%25205-14SPY260626P00480000
475 P0.25+4.17%25305-12SPY260626P00475000
470 P0.230%1105-12SPY260626P00470000
465 P0.20-16.67%1205-12SPY260626P00465000
460 P00%0SPY260626P00460000
455 P0.210.00%1205-12SPY260626P00455000
450 P0.14-22.22%205205-14SPY260626P00450000
445 P0.140%151505-14SPY260626P00445000
440 P0.12-7.69%156005-14SPY260626P00440000
435 P0.120.00%104505-14SPY260626P00435000
430 P0.11-8.33%155505-14SPY260626P00430000
425 P0.11-8.33%2032205-14SPY260626P00425000


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