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

Market Open
Jan 2, 2026 3:58:10 PM EST
682.50USD+0.085%(+0.58)78,621,578
682.50Bid   682.51Ask   0.01Spread
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,39131,9907,10653,034


SPY Jun 30, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jun 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 30, 2026 Exp. - Max Pain @ $670.00

Puts
Calls


SPY Jun 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
870 C0.17-5.56%1923,17212-31SPY260630C00870000
865 C0.19-13.64%13612-31SPY260630C00865000
860 C0.23-14.81%113112-30SPY260630C00860000
855 C0.24-22.58%2012512-30SPY260630C00855000
850 C0.23-23.33%1768012-31SPY260630C00850000
845 C0.31-3.13%11,02512-31SPY260630C00845000
840 C0.30-23.08%101,60012-31SPY260630C00840000
835 C0.37+19.35%163812-19SPY260630C00835000
830 C0.48-4.00%126512-31SPY260630C00830000
825 C0.58+1.75%149512-31SPY260630C00825000
820 C0.68-12.82%2063912-29SPY260630C00820000
815 C0.80+12.68%1176712-23SPY260630C00815000
810 C0.85-17.48%1683612-31SPY260630C00810000
805 C1.02-22.14%242412-31SPY260630C00805000
800 C1.09-18.05%5951,95912-31SPY260630C00800000
795 C1.67+22.79%156012-29SPY260630C00795000
790 C1.73-5.98%142312-31SPY260630C00790000
785 C1.97-11.26%2575712-31SPY260630C00785000
780 C2.14-17.05%6743712-31SPY260630C00780000
775 C2.55-16.94%2633112-31SPY260630C00775000
770 C3.40-6.85%854312-31SPY260630C00770000
765 C3.61-16.63%2620912-31SPY260630C00765000
760 C4.28-16.24%2025312-31SPY260630C00760000
755 C5.34-12.17%120112-31SPY260630C00755000
750 C6.04-14.93%281,00712-31SPY260630C00750000
745 C7.79-9.52%1923912-31SPY260630C00745000
740 C8.60-13.91%1132312-31SPY260630C00740000
735 C10.03-13.98%1911212-31SPY260630C00735000
730 C11.60-12.39%4043912-31SPY260630C00730000
725 C13.78-9.10%31,50512-31SPY260630C00725000
720 C15.00-13.39%1281412-31SPY260630C00720000
715 C17.78-8.77%35,44012-31SPY260630C00715000
710 C20.75-7.49%3155512-31SPY260630C00710000
705 C23.49-6.15%362512-31SPY260630C00705000
700 C24.81-10.21%371,41712-31SPY260630C00700000
695 C29.75-3.22%41,11812-31SPY260630C00695000
690 C31.18-8.21%5656412-31SPY260630C00690000
685 C34.47-7.46%2441,32612-31SPY260630C00685000
680 C37.15-9.10%7572812-31SPY260630C00680000
675 C42.73-3.11%334012-31SPY260630C00675000
670 C45.00-5.72%72,13112-31SPY260630C00670000
665 C50.00-3.27%587612-31SPY260630C00665000
660 C53.00-4.45%156812-31SPY260630C00660000
655 C58.44-1.78%133912-31SPY260630C00655000
650 C59.80-5.08%111,45812-31SPY260630C00650000
645 C70.20+15.46%117212-26SPY260630C00645000
644 C71.69+13.51%24112-26SPY260630C00644000
643 C65.53-9.60%13912-31SPY260630C00643000
642 C72.11+5.66%22812-24SPY260630C00642000
641 C68.58-6.82%51512-15SPY260630C00641000
640 C74.19+2.13%120512-24SPY260630C00640000
639 C76.76+28.43%41310-27SPY260630C00639000
638 C69.21-5.19%62511-06SPY260630C00638000
637 C73.50-0.15%13312-29SPY260630C00637000
636 C60.71-17.40%13511-20SPY260630C00636000
635 C73.05-6.82%311712-31SPY260630C00635000
634 C74.64-6.38%51712-15SPY260630C00634000
633 C80.35+3.37%11412-24SPY260630C00633000
632 C81.00+9.89%22412-11SPY260630C00632000
631 C82.39+5.34%1712-11SPY260630C00631000
630 C77.45-6.65%317912-31SPY260630C00630000
629 C76.54-11.69%11911-13SPY260630C00629000
628 C81.45+15.52%92812-12SPY260630C00628000
627 C80.32+5.99%21112-31SPY260630C00627000
626 C68.30-6.67%1611-20SPY260630C00626000
625 C83.95+9.74%514012-29SPY260630C00625000
624 C65.95-25.40%16511-20SPY260630C00624000
623 C79.42+11.56%46112-16SPY260630C00623000
622 C84.12-1.16%310112-31SPY260630C00622000
621 C88.33+20.64%14512-03SPY260630C00621000
620 C86.00-3.23%126312-31SPY260630C00620000
619 C87.57-1.57%21212-22SPY260630C00619000
618 C75.01-22.51%11911-18SPY260630C00618000
617 C81.90+6.78%1411-24SPY260630C00617000
616 C92.35+0.76%11312-29SPY260630C00616000
615 C93.04+3.19%18812-29SPY260630C00615000
614 C100.11+47.24%2610-28SPY260630C00614000
613 C93.75+3.72%1410-24SPY260630C00613000
612 C99.80+9.97%11010-27SPY260630C00612000
611 C92.79-2.86%21412-12SPY260630C00611000
610 C93.09-6.05%611812-31SPY260630C00610000
609 C101.01+3.79%1310-27SPY260630C00609000
608 C98.69+13.83%52412-30SPY260630C00608000
607 C99.44-0.76%1712-09SPY260630C00607000
606 C94.42+0.30%1312-18SPY260630C00606000
605 C101.97+9.96%344612-24SPY260630C00605000
604 C101.88-3.42%3312-23SPY260630C00604000
603 C92.52+1.23%72509-29SPY260630C00603000
602 C92.40-6.12%21511-07SPY260630C00602000
601 C92.44-8.81%1511-18SPY260630C00601000
600 C103.38-2.19%131,16012-31SPY260630C00600000
599 C108.00+17.75%1211-05SPY260630C00599000
598 C106.65+12.74%11612-01SPY260630C00598000
597 C103.63-2.91%1312-15SPY260630C00597000
596 C106.18+3.74%91112-15SPY260630C00596000
595 C106.90+6.73%483412-12SPY260630C00595000
594 C97.91+4.75%3411-18SPY260630C00594000
593 C104.48+0.98%5409-23SPY260630C00593000
592 C115.80+21.56%1511-03SPY260630C00592000
591 C107.99-0.92%10410-21SPY260630C00591000
590 C114.13-1.70%368312-30SPY260630C00590000
589 C100.33+2.07%1209-15SPY260630C00589000
588 C107.07+2.71%2210-01SPY260630C00588000
587 C102.90+8.04%1109-16SPY260630C00587000
586 C90.12+0.90%1109-05SPY260630C00586000
585 C119.03+9.10%116212-30SPY260630C00585000
584 C102.72+3.87%5209-12SPY260630C00584000
583 C121.08+3.17%41612-23SPY260630C00583000
582 C106.57-10.49%201811-19SPY260630C00582000
581 C111.96+33.16%2210-15SPY260630C00581000
580 C114.98+10.74%119711-25SPY260630C00580000
579 C112.15+2.96%1211-20SPY260630C00579000
578 C111.16-5.60%2711-18SPY260630C00578000
577 C87.46+2.56%1107-15SPY260630C00577000
576 C113.95+12.55%1109-29SPY260630C00576000
575 C127.48+2.91%75212-29SPY260630C00575000
574 C128.45+19.78%4812-29SPY260630C00574000
573 C113.25-1.45%2811-19SPY260630C00573000
572 C114.250%2111-19SPY260630C00572000
571 C114.940%2111-19SPY260630C00571000
570 C130.05+5.16%1011312-01SPY260630C00570000
569 C117.70+17.14%6711-18SPY260630C00569000
568 C136.40+36.69%12511-12SPY260630C00568000
567 C00%0SPY260630C00567000
566 C132.89+3.54%1810-24SPY260630C00566000
565 C139.82+4.34%110512-11SPY260630C00565000
564 C115.68+5.55%1109-10SPY260630C00564000
563 C138.65+10.69%33012-04SPY260630C00563000
562 C108.00-3.10%101008-19SPY260630C00562000
561 C125.16-15.47%91111-18SPY260630C00561000
560 C137.90+0.29%14212-31SPY260630C00560000
559 C126.60-3.13%2611-18SPY260630C00559000
558 C115.55+5.95%2608-27SPY260630C00558000
557 C00%0SPY260630C00557000
556 C00%0SPY260630C00556000
555 C131.75-3.04%204711-24SPY260630C00555000
554 C130.62+4.49%1311-21SPY260630C00554000
550 C148.28-3.96%110712-31SPY260630C00550000
545 C155.61-0.72%13212-30SPY260630C00545000
540 C145.75-2.44%153512-17SPY260630C00540000
535 C162.39+21.73%18311-13SPY260630C00535000
530 C155.23-6.95%42412-17SPY260630C00530000
525 C173.09+10.37%21812-11SPY260630C00525000
520 C179.44+5.67%313712-29SPY260630C00520000
515 C174.26+4.48%1310-20SPY260630C00515000
510 C183.00+6.07%59812-31SPY260630C00510000
505 C186.85-4.55%41212-12SPY260630C00505000
500 C194.50+1.20%127512-22SPY260630C00500000
495 C200.08+7.01%21212-02SPY260630C00495000
490 C207.41+11.25%11212-30SPY260630C00490000
485 C211.92-0.31%2212-05SPY260630C00485000
480 C206.00+0.26%71012-18SPY260630C00480000
475 C211.90-4.30%3512-18SPY260630C00475000
470 C222.11-1.86%1212-09SPY260630C00470000
465 C00%0SPY260630C00465000
460 C198.06+3.98%2208-12SPY260630C00460000
455 C00%0SPY260630C00455000
450 C224.27-9.05%11111-18SPY260630C00450000
445 C245.13+5.28%1111-10SPY260630C00445000
440 C235.00+20.32%1111-17SPY260630C00440000
430 C224.23+3.33%2207-25SPY260630C00430000
420 C253.25+5.44%91011-07SPY260630C00420000
410 C284.11+7.21%11112-29SPY260630C00410000
Puts
StrikePriceChangeVolOILastContract Name
870 P00%0SPY260630P00870000
865 P00%0SPY260630P00865000
860 P00%0SPY260630P00860000
855 P00%0SPY260630P00855000
850 P00%0SPY260630P00850000
845 P00%0SPY260630P00845000
840 P00%0SPY260630P00840000
835 P00%0SPY260630P00835000
830 P00%0SPY260630P00830000
825 P00%0SPY260630P00825000
820 P00%0SPY260630P00820000
815 P00%0SPY260630P00815000
810 P00%0SPY260630P00810000
805 P00%0SPY260630P00805000
800 P112.10-9.03%1112-23SPY260630P00800000
795 P00%0SPY260630P00795000
790 P00%0SPY260630P00790000
785 P00%0SPY260630P00785000
780 P104.13+8.49%1111-04SPY260630P00780000
775 P00%0SPY260630P00775000
770 P82.90-24.94%2112-29SPY260630P00770000
765 P00%0SPY260630P00765000
760 P00%0SPY260630P00760000
755 P102.00+6.36%3611-20SPY260630P00755000
750 P63.27+3.18%6512-29SPY260630P00750000
745 P82.50+27.71%25911-17SPY260630P00745000
740 P53.26-6.23%1712-29SPY260630P00740000
735 P52.47+5.09%1003,36512-31SPY260630P00735000
730 P48.72+4.98%10414712-31SPY260630P00730000
725 P45.25+3.55%16912-31SPY260630P00725000
720 P42.60+6.50%588612-31SPY260630P00720000
715 P38.46+1.75%24012-31SPY260630P00715000
710 P35.20+5.39%24012-29SPY260630P00710000
705 P32.81+5.06%169012-29SPY260630P00705000
700 P32.52+7.97%2881312-31SPY260630P00700000
695 P29.21+1.21%205512-31SPY260630P00695000
690 P28.31+5.75%22353112-31SPY260630P00690000
685 P26.85+7.70%3239012-31SPY260630P00685000
680 P25.18+8.25%332,11712-31SPY260630P00680000
675 P23.39+6.66%1888212-31SPY260630P00675000
670 P21.93+6.92%7960312-31SPY260630P00670000
665 P20.69+6.10%43469112-31SPY260630P00665000
660 P19.45+7.88%9221,28512-31SPY260630P00660000
655 P18.15+8.36%2151,09012-31SPY260630P00655000
650 P17.37+8.43%1761,27712-31SPY260630P00650000
645 P16.08+6.70%346712-31SPY260630P00645000
644 P14.70-24.62%22612-26SPY260630P00644000
643 P28.62+5.07%16611-20SPY260630P00643000
642 P24.78-21.28%15111-25SPY260630P00642000
641 P15.00-18.96%15412-31SPY260630P00641000
640 P15.11+6.48%105,12112-31SPY260630P00640000
639 P16.57-36.32%1512-19SPY260630P00639000
638 P16.99-4.23%12812-15SPY260630P00638000
637 P13.55-17.28%227212-26SPY260630P00637000
636 P14.21-16.71%13912-31SPY260630P00636000
635 P13.78+0.15%2889412-31SPY260630P00635000
634 P13.86-26.67%415212-22SPY260630P00634000
633 P16.75+1.09%1912-18SPY260630P00633000
632 P12.99-16.46%1049812-23SPY260630P00632000
631 P12.72-21.09%13912-30SPY260630P00631000
630 P13.50+5.97%7946412-31SPY260630P00630000
629 P12.30-16.21%19112-26SPY260630P00629000
628 P19.14-15.20%112111-25SPY260630P00628000
627 P12.01-14.58%11712-26SPY260630P00627000
626 P14.16-1.05%25020612-19SPY260630P00626000
625 P12.80+9.03%1341812-31SPY260630P00625000
624 P11.66-53.62%63812-30SPY260630P00624000
623 P15.63-41.61%15412-02SPY260630P00623000
622 P12.07-20.59%2111912-23SPY260630P00622000
621 P11.44-2.39%49212-30SPY260630P00621000
620 P12.06+7.20%82,37512-31SPY260630P00620000
619 P11.92+1.27%116212-31SPY260630P00619000
618 P11.30-24.06%12012-29SPY260630P00618000
617 P13.42-9.26%41112-10SPY260630P00617000
616 P10.96+1.11%64112-29SPY260630P00616000
615 P11.03+2.80%265,97212-31SPY260630P00615000
614 P13.66-14.73%104112-18SPY260630P00614000
613 P10.25-3.67%14012-30SPY260630P00613000
612 P10.09+0.30%17512-30SPY260630P00612000
611 P10.73-36.88%10212-31SPY260630P00611000
610 P10.65+7.14%1536112-31SPY260630P00610000
609 P9.95-25.41%81812-29SPY260630P00609000
608 P9.81-12.88%106312-24SPY260630P00608000
607 P9.80-24.90%35512-23SPY260630P00607000
606 P9.42-23.85%101012-30SPY260630P00606000
605 P9.66+2.66%1012312-29SPY260630P00605000
604 P9.16-28.60%10712-30SPY260630P00604000
603 P11.97-9.39%5912-18SPY260630P00603000
602 P9.12-29.63%34512-26SPY260630P00602000
601 P10.50-11.32%41712-19SPY260630P00601000
600 P9.50+6.74%6601,71712-31SPY260630P00600000
599 P8.74-5.72%14012-24SPY260630P00599000
598 P9.09-11.83%62812-29SPY260630P00598000
597 P8.57-1.83%11612-26SPY260630P00597000
596 P8.51-30.02%35112-26SPY260630P00596000
595 P8.90+8.54%35151112-31SPY260630P00595000
594 P8.36-3.69%132412-26SPY260630P00594000
593 P8.76+1.98%41612-31SPY260630P00593000
592 P8.34+2.96%122312-29SPY260630P00592000
591 P8.04-55.58%11012-26SPY260630P00591000
590 P8.16+3.95%246112-31SPY260630P00590000
589 P7.89-1.00%11912-30SPY260630P00589000
588 P7.78-23.27%84812-30SPY260630P00588000
587 P9.85-15.67%12012-11SPY260630P00587000
586 P7.79-11.78%23612-29SPY260630P00586000
585 P7.80+6.56%318612-31SPY260630P00585000
584 P7.37-46.24%42512-29SPY260630P00584000
583 P7.70-23.00%1912-31SPY260630P00583000
582 P9.59-3.81%51012-15SPY260630P00582000
581 P13.71-4.59%1310-01SPY260630P00581000
580 P7.60+8.57%2346512-31SPY260630P00580000
579 P8.64-28.12%12212-15SPY260630P00579000
578 P7.19-33.36%23212-29SPY260630P00578000
577 P6.77-46.94%1512-30SPY260630P00577000
576 P8.63-10.85%117712-15SPY260630P00576000
575 P6.99+5.11%331312-31SPY260630P00575000
574 P6.77-0.44%4412-29SPY260630P00574000
573 P15.82+15.31%4711-20SPY260630P00573000
572 P6.91+1.32%24012-31SPY260630P00572000
571 P8.40-2.33%191712-18SPY260630P00571000
570 P6.70+3.08%434612-31SPY260630P00570000
569 P6.75-18.67%22812-31SPY260630P00569000
568 P7.83-22.93%1812-10SPY260630P00568000
567 P12.74-12.86%31311-19SPY260630P00567000
566 P6.34-30.63%2712-31SPY260630P00566000
565 P6.45+8.40%620412-31SPY260630P00565000
564 P5.85-0.68%172112-30SPY260630P00564000
563 P14.17+10.96%61011-20SPY260630P00563000
562 P6.11-2.86%11012-31SPY260630P00562000
561 P7.00-50.91%16812-11SPY260630P00561000
560 P6.02+6.93%1118712-31SPY260630P00560000
559 P5.73-2.88%71212-23SPY260630P00559000
558 P5.60-12.64%32112-24SPY260630P00558000
557 P6.50-41.23%2512-19SPY260630P00557000
556 P8.75-14.55%53210-28SPY260630P00556000
555 P5.71+7.13%184,69412-31SPY260630P00555000
554 P5.52+1.47%58012-29SPY260630P00554000
550 P5.45+8.35%1203,10212-31SPY260630P00550000
545 P4.96+3.98%115012-31SPY260630P00545000
540 P4.58-2.14%352912-29SPY260630P00540000
535 P4.42-1.78%163012-26SPY260630P00535000
530 P4.11-2.14%320312-30SPY260630P00530000
525 P4.08+3.82%152712-31SPY260630P00525000
520 P3.86-0.77%13131612-31SPY260630P00520000
515 P3.55-3.27%4323412-29SPY260630P00515000
510 P3.48-0.57%531512-26SPY260630P00510000
505 P3.38-0.59%113012-24SPY260630P00505000
500 P3.26+6.54%213,25412-31SPY260630P00500000
495 P3.05-5.57%254912-26SPY260630P00495000
490 P2.93+4.27%270012-31SPY260630P00490000
485 P2.74-7.43%243112-29SPY260630P00485000
480 P2.78+6.51%1521,61012-31SPY260630P00480000
475 P2.65+7.72%50330612-31SPY260630P00475000
470 P2.50-27.33%126112-23SPY260630P00470000
465 P2.46-7.87%437312-22SPY260630P00465000
460 P2.20-5.17%521412-30SPY260630P00460000
455 P2.11-6.22%112812-30SPY260630P00455000
450 P2.08+2.46%10337712-31SPY260630P00450000
445 P1.99-2.93%2528512-29SPY260630P00445000
440 P1.94-2.02%3067912-31SPY260630P00440000
430 P1.80+2.27%3323412-31SPY260630P00430000
420 P1.67+2.45%3238312-31SPY260630P00420000
410 P1.55+3.33%7230012-31SPY260630P00410000


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