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

At Close
Jul 2, 2026 3:59:59 PM EDT
744.86USD-0.121%(-0.90)56,479,812
724.91Bid   762.42Ask   37.51Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
747.35USD+0.213%(+1.59)537,648
After-hours
Jul 2, 2026 4:59:30 PM EDT
744.52USD-0.046%(-0.34)3,657,521
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 6, 2026Jul 7, 2026Jul 8, 2026Jul 9, 2026Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,86138,91725,72448,328


SPY Jul 7, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jul 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 7, 2026 Exp. - Max Pain @ $745.00

Puts
Calls


SPY Jul 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260707C00950000
945 C00%0SPY260707C00945000
940 C00%0SPY260707C00940000
935 C00%0SPY260707C00935000
930 C00%0SPY260707C00930000
925 C00%0SPY260707C00925000
920 C00%0SPY260707C00920000
915 C00%0SPY260707C00915000
910 C00%0SPY260707C00910000
905 C00%0SPY260707C00905000
900 C00%0SPY260707C00900000
895 C00%0SPY260707C00895000
890 C00%0SPY260707C00890000
885 C00%0SPY260707C00885000
880 C00%0SPY260707C00880000
875 C00%0SPY260707C00875000
870 C00%0SPY260707C00870000
865 C00%0SPY260707C00865000
860 C00%0SPY260707C00860000
855 C00%0SPY260707C00855000
850 C00%0SPY260707C00850000
845 C00%0SPY260707C00845000
840 C00%0SPY260707C00840000
835 C00%0SPY260707C00835000
830 C00%0SPY260707C00830000
825 C0.010%525206-24SPY260707C00825000
820 C0.010%333306-25SPY260707C00820000
815 C0.010.00%123106-29SPY260707C00815000
810 C0.010%202006-24SPY260707C00810000
805 C0.010.00%105606-29SPY260707C00805000
800 C0.020.00%1856506-30SPY260707C00800000
795 C0.010.00%670506-30SPY260707C00795000
794 C0.020%777506-29SPY260707C00794000
793 C0.010.00%1,3921,30806-29SPY260707C00793000
792 C0.01-50.00%102506-30SPY260707C00792000
791 C0.010%303006-29SPY260707C00791000
790 C0.020%1937106-23SPY260707C00790000
789 C0.01-66.67%110106-30SPY260707C00789000
788 C0.030%202006-24SPY260707C00788000
787 C0.030%606006-24SPY260707C00787000
786 C0.01-50.00%1441707-01SPY260707C00786000
785 C0.01-50.00%12021007-01SPY260707C00785000
784 C0.01-50.00%1,2701,32007-01SPY260707C00784000
783 C0.01-50.00%6015807-01SPY260707C00783000
782 C0.020.00%712606-30SPY260707C00782000
781 C0.020.00%78306-30SPY260707C00781000
780 C0.020.00%89806-30SPY260707C00780000
779 C0.02+100.00%119406-30SPY260707C00779000
778 C0.01-50.00%60058707-01SPY260707C00778000
777 C0.010.00%85782107-01SPY260707C00777000
776 C0.01-50.00%49347306-30SPY260707C00776000
775 C0.010.00%151107-01SPY260707C00775000
774 C0.01-50.00%2011907-01SPY260707C00774000
773 C0.02+100.00%11751107-01SPY260707C00773000
772 C0.020.00%7033307-01SPY260707C00772000
771 C0.01-50.00%2519807-01SPY260707C00771000
770 C0.01-66.67%6801,03207-01SPY260707C00770000
769 C0.01-50.00%89593007-01SPY260707C00769000
768 C0.01-66.67%24136907-01SPY260707C00768000
767 C0.01-80.00%15740807-01SPY260707C00767000
766 C0.02-75.00%1138507-01SPY260707C00766000
765 C0.02-66.67%25869207-01SPY260707C00765000
764 C0.02-77.78%19018007-01SPY260707C00764000
763 C0.02-85.71%8821,26907-01SPY260707C00763000
762 C0.03-82.35%38889107-01SPY260707C00762000
761 C0.05-78.26%85672807-01SPY260707C00761000
760 C0.08-74.19%4,0424,35807-01SPY260707C00760000
759 C0.12-71.43%1,2151,15607-01SPY260707C00759000
758 C0.17-69.09%80385807-01SPY260707C00758000
757 C0.26-62.32%1,2521,14907-01SPY260707C00757000
756 C0.36-59.09%1,03093207-01SPY260707C00756000
755 C0.50-54.55%2,8541,38107-01SPY260707C00755000
754 C0.66-51.47%1,1881,05207-01SPY260707C00754000
753 C0.89-46.06%2,2261,31007-01SPY260707C00753000
752 C1.12-43.15%1,75296907-01SPY260707C00752000
751 C1.41-39.48%1,68276207-01SPY260707C00751000
750 C1.77-37.01%5,5381,88607-01SPY260707C00750000
749 C2.09-34.89%3,3121,33207-01SPY260707C00749000
748 C2.64-29.22%5,0051,80207-01SPY260707C00748000
747 C3.07-29.26%4,7821,83607-01SPY260707C00747000
746 C3.65-25.66%1,7011,07807-01SPY260707C00746000
745 C4.29-22.28%1,7501,06107-01SPY260707C00745000
744 C4.90-22.10%1,59079607-01SPY260707C00744000
743 C5.48-24.41%1,11664407-01SPY260707C00743000
742 C6.05-21.53%1,45537707-01SPY260707C00742000
741 C7.09-14.06%3,03665307-01SPY260707C00741000
740 C7.50-21.22%1,56187207-01SPY260707C00740000
739 C9.85-2.76%2,57933307-01SPY260707C00739000
738 C10.71-7.19%1,36363907-01SPY260707C00738000
737 C11.35-8.39%86233507-01SPY260707C00737000
736 C11.26-12.51%22847807-01SPY260707C00736000
735 C12.36-8.44%1491,24307-01SPY260707C00735000
734 C14.49+0.84%7219007-01SPY260707C00734000
733 C15.67+2.02%6246707-01SPY260707C00733000
732 C17.96+10.86%3328607-01SPY260707C00732000
731 C16.89-1.29%1817407-01SPY260707C00731000
730 C18.15+1.17%658907-01SPY260707C00730000
729 C19.07+0.47%919107-01SPY260707C00729000
728 C20.65+3.93%565707-01SPY260707C00728000
727 C18.98-8.97%1218707-01SPY260707C00727000
726 C23.62+8.60%34407-01SPY260707C00726000
725 C22.72+25.18%122506-30SPY260707C00725000
724 C14.50-11.69%4106-29SPY260707C00724000
723 C25.22+68.25%4406-30SPY260707C00723000
722 C23.79-9.23%131607-01SPY260707C00722000
721 C19.59+38.64%4406-29SPY260707C00721000
720 C28.20+2.10%207907-01SPY260707C00720000
719 C00%0SPY260707C00719000
718 C19.08-2.65%2206-29SPY260707C00718000
717 C00%0SPY260707C00717000
716 C30.200%2106-30SPY260707C00716000
715 C26.500%2106-29SPY260707C00715000
714 C30.000%2106-30SPY260707C00714000
713 C00%0SPY260707C00713000
712 C33.69+0.24%1307-01SPY260707C00712000
711 C00%0SPY260707C00711000
710 C27.540%2206-29SPY260707C00710000
709 C00%0SPY260707C00709000
708 C28.310%4406-29SPY260707C00708000
707 C29.940%2206-29SPY260707C00707000
706 C30.980%404006-25SPY260707C00706000
705 C31.60-6.95%1406-26SPY260707C00705000
704 C00%0SPY260707C00704000
703 C00%0SPY260707C00703000
702 C00%0SPY260707C00702000
701 C00%0SPY260707C00701000
700 C33.700%8806-26SPY260707C00700000
695 C00%0SPY260707C00695000
690 C57.74+26.62%1206-30SPY260707C00690000
685 C64.460%5306-30SPY260707C00685000
680 C56.970%1106-25SPY260707C00680000
675 C00%0SPY260707C00675000
670 C70.890%1106-29SPY260707C00670000
665 C79.410%1106-30SPY260707C00665000
660 C00%0SPY260707C00660000
655 C00%0SPY260707C00655000
650 C00%0SPY260707C00650000
645 C00%0SPY260707C00645000
640 C00%0SPY260707C00640000
635 C00%0SPY260707C00635000
630 C00%0SPY260707C00630000
625 C00%0SPY260707C00625000
620 C00%0SPY260707C00620000
615 C00%0SPY260707C00615000
610 C00%0SPY260707C00610000
605 C00%0SPY260707C00605000
600 C144.370%1106-30SPY260707C00600000
595 C00%0SPY260707C00595000
590 C00%0SPY260707C00590000
585 C00%0SPY260707C00585000
580 C00%0SPY260707C00580000
575 C00%0SPY260707C00575000
570 C00%0SPY260707C00570000
565 C00%0SPY260707C00565000
560 C00%0SPY260707C00560000
555 C00%0SPY260707C00555000
550 C00%0SPY260707C00550000
545 C00%0SPY260707C00545000
540 C00%0SPY260707C00540000
535 C00%0SPY260707C00535000
530 C00%0SPY260707C00530000
525 C00%0SPY260707C00525000
520 C00%0SPY260707C00520000
515 C00%0SPY260707C00515000
510 C00%0SPY260707C00510000
505 C00%0SPY260707C00505000
500 C00%0SPY260707C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260707P00950000
945 P00%0SPY260707P00945000
940 P00%0SPY260707P00940000
935 P00%0SPY260707P00935000
930 P00%0SPY260707P00930000
925 P00%0SPY260707P00925000
920 P00%0SPY260707P00920000
915 P00%0SPY260707P00915000
910 P00%0SPY260707P00910000
905 P00%0SPY260707P00905000
900 P00%0SPY260707P00900000
895 P00%0SPY260707P00895000
890 P00%0SPY260707P00890000
885 P00%0SPY260707P00885000
880 P00%0SPY260707P00880000
875 P00%0SPY260707P00875000
870 P00%0SPY260707P00870000
865 P00%0SPY260707P00865000
860 P00%0SPY260707P00860000
855 P00%0SPY260707P00855000
850 P00%0SPY260707P00850000
845 P00%0SPY260707P00845000
840 P00%0SPY260707P00840000
835 P00%0SPY260707P00835000
830 P00%0SPY260707P00830000
825 P00%0SPY260707P00825000
820 P00%0SPY260707P00820000
815 P00%0SPY260707P00815000
810 P00%0SPY260707P00810000
805 P00%0SPY260707P00805000
800 P00%0SPY260707P00800000
795 P00%0SPY260707P00795000
794 P00%0SPY260707P00794000
793 P00%0SPY260707P00793000
792 P00%0SPY260707P00792000
791 P00%0SPY260707P00791000
790 P00%0SPY260707P00790000
789 P00%0SPY260707P00789000
788 P00%0SPY260707P00788000
787 P00%0SPY260707P00787000
786 P00%0SPY260707P00786000
785 P00%0SPY260707P00785000
784 P00%0SPY260707P00784000
783 P00%0SPY260707P00783000
782 P00%0SPY260707P00782000
781 P00%0SPY260707P00781000
780 P00%0SPY260707P00780000
779 P00%0SPY260707P00779000
778 P00%0SPY260707P00778000
777 P00%0SPY260707P00777000
776 P00%0SPY260707P00776000
775 P00%0SPY260707P00775000
774 P00%0SPY260707P00774000
773 P00%0SPY260707P00773000
772 P00%0SPY260707P00772000
771 P00%0SPY260707P00771000
770 P23.070%44006-30SPY260707P00770000
769 P00%0SPY260707P00769000
768 P00%0SPY260707P00768000
767 P00%0SPY260707P00767000
766 P00%0SPY260707P00766000
765 P17.77-16.18%2607-01SPY260707P00765000
764 P00%0SPY260707P00764000
763 P15.910%2006-30SPY260707P00763000
762 P14.83-50.73%2006-30SPY260707P00762000
761 P13.86-50.00%58106-30SPY260707P00761000
760 P13.00-5.32%2107-01SPY260707P00760000
759 P14.49-43.88%6607-01SPY260707P00759000
758 P12.96+13.98%33307-01SPY260707P00758000
757 P9.78-2.78%77207-01SPY260707P00757000
756 P9.01-7.30%42207-01SPY260707P00756000
755 P10.00+17.51%1434807-01SPY260707P00755000
754 P8.55+0.59%2278607-01SPY260707P00754000
753 P7.04-8.33%1142907-01SPY260707P00753000
752 P5.68-19.66%1221,22207-01SPY260707P00752000
751 P7.07+18.43%17729307-01SPY260707P00751000
750 P6.51+6.72%43148807-01SPY260707P00750000
749 P5.35+3.88%86465007-01SPY260707P00749000
748 P4.95-0.20%2,45666507-01SPY260707P00748000
747 P4.30-4.44%3,33566707-01SPY260707P00747000
746 P3.83-5.67%5,03178707-01SPY260707P00746000
745 P3.54-3.80%13,59320,76807-01SPY260707P00745000
744 P3.15-6.80%1,86072807-01SPY260707P00744000
743 P2.77-9.18%1,93870507-01SPY260707P00743000
742 P2.52-8.36%9312,90607-01SPY260707P00742000
741 P2.31-7.60%1,2481,27407-01SPY260707P00741000
740 P1.98-13.16%1,9181,73607-01SPY260707P00740000
739 P1.86-9.27%5641,18407-01SPY260707P00739000
738 P1.62-10.00%1,09797307-01SPY260707P00738000
737 P1.44-16.28%8121,01207-01SPY260707P00737000
736 P1.35-10.00%50792607-01SPY260707P00736000
735 P1.15-19.01%6951,58207-01SPY260707P00735000
734 P1.03-22.56%7691,15807-01SPY260707P00734000
733 P0.93-16.96%36566507-01SPY260707P00733000
732 P0.82-24.07%3281,65007-01SPY260707P00732000
731 P0.64-32.63%34680307-01SPY260707P00731000
730 P0.68-25.27%1,9062,39307-01SPY260707P00730000
729 P0.55-29.49%24386107-01SPY260707P00729000
728 P0.58-24.68%71798407-01SPY260707P00728000
727 P0.51-19.05%17649307-01SPY260707P00727000
726 P0.44-26.67%7953707-01SPY260707P00726000
725 P0.42-31.15%2901,17607-01SPY260707P00725000
724 P0.33-40.00%21887507-01SPY260707P00724000
723 P0.34-27.66%63563307-01SPY260707P00723000
722 P0.31-27.91%42463007-01SPY260707P00722000
721 P0.27-34.15%4047,47707-01SPY260707P00721000
720 P0.26-36.59%22493307-01SPY260707P00720000
719 P0.22-37.14%9842207-01SPY260707P00719000
718 P0.22-37.14%2955607-01SPY260707P00718000
717 P0.19-36.67%43482007-01SPY260707P00717000
716 P0.17-41.38%2532007-01SPY260707P00716000
715 P0.16-42.86%3061,18007-01SPY260707P00715000
714 P0.15-40.00%11233807-01SPY260707P00714000
713 P0.13-43.48%5750207-01SPY260707P00713000
712 P0.16-20.00%618707-01SPY260707P00712000
711 P0.12-45.45%2413007-01SPY260707P00711000
710 P0.11-38.89%39453707-01SPY260707P00710000
709 P0.12-25.00%5120807-01SPY260707P00709000
708 P0.16-60.00%295206-30SPY260707P00708000
707 P0.13-13.33%229207-01SPY260707P00707000
706 P0.09-40.00%2912507-01SPY260707P00706000
705 P0.08-38.46%20855507-01SPY260707P00705000
704 P0.10-52.38%12632207-01SPY260707P00704000
703 P0.08-38.46%21329907-01SPY260707P00703000
702 P0.150.00%213407-01SPY260707P00702000
701 P0.08-46.67%1119707-01SPY260707P00701000
700 P0.05-58.33%4070207-01SPY260707P00700000
695 P0.05-50.00%10833907-01SPY260707P00695000
690 P0.05-44.44%554507-01SPY260707P00690000
685 P0.05-28.57%51,29007-01SPY260707P00685000
680 P0.04-50.00%6836207-01SPY260707P00680000
675 P0.07+16.67%112907-01SPY260707P00675000
670 P0.03-50.00%5127507-01SPY260707P00670000
665 P0.03-62.50%129007-01SPY260707P00665000
660 P0.06-68.42%3152706-29SPY260707P00660000
655 P0.03-66.67%111107-01SPY260707P00655000
650 P0.04-55.56%108206-30SPY260707P00650000
645 P0.02-75.00%1418407-01SPY260707P00645000
640 P0.01-66.67%1215007-01SPY260707P00640000
635 P0.03-57.14%710406-30SPY260707P00635000
630 P0.020.00%268207-01SPY260707P00630000
625 P0.01-50.00%208207-01SPY260707P00625000
620 P0.01-50.00%111207-01SPY260707P00620000
615 P00%0SPY260707P00615000
610 P0.01-75.00%19107-01SPY260707P00610000
605 P0.01-80.00%14516306-30SPY260707P00605000
600 P0.01-75.00%221306-30SPY260707P00600000
595 P0.01-66.67%24706-30SPY260707P00595000
590 P0.01-50.00%27707-01SPY260707P00590000
585 P0.020%372606-29SPY260707P00585000
580 P0.01-50.00%11106-30SPY260707P00580000
575 P0.040%5506-26SPY260707P00575000
570 P0.02-75.00%405006-29SPY260707P00570000
565 P0.05-16.67%153006-26SPY260707P00565000
560 P0.05+25.00%105006-26SPY260707P00560000
555 P0.05+25.00%210206-26SPY260707P00555000
550 P0.020%38238206-29SPY260707P00550000
545 P0.020%13813806-29SPY260707P00545000
540 P00%0SPY260707P00540000
535 P0.01-66.67%1106-30SPY260707P00535000
530 P0.010%3306-29SPY260707P00530000
525 P00%0SPY260707P00525000
520 P00%0SPY260707P00520000
515 P00%0SPY260707P00515000
510 P0.010%101006-29SPY260707P00510000
505 P00%0SPY260707P00505000
500 P0.010.00%2429307-01SPY260707P00500000


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