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 3:53:43 PM EST
682.70USD+0.114%(+0.78)76,817,464
682.70Bid   682.71Ask   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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,450235,27923,563207,961


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

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

Puts
Calls

SPY Sep 18, 2026 Exp. - Max Pain @ $680.00

Puts
Calls


SPY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.27-6.90%122,86612-31SPY260918C00900000
895 C0.34+9.68%2545012-29SPY260918C00895000
890 C0.37-17.78%1653812-30SPY260918C00890000
885 C0.43+34.38%14,13712-30SPY260918C00885000
880 C0.49+2.08%46,16312-30SPY260918C00880000
875 C0.53-3.64%215512-30SPY260918C00875000
870 C0.59-4.84%238012-31SPY260918C00870000
865 C0.79+38.60%1257112-26SPY260918C00865000
860 C0.76-5.00%24,01512-31SPY260918C00860000
855 C0.90+1.12%135912-30SPY260918C00855000
850 C0.97-5.83%24,02312-31SPY260918C00850000
845 C1.19+13.33%189312-30SPY260918C00845000
840 C1.29-3.73%285612-31SPY260918C00840000
835 C1.55-9.88%111,52012-30SPY260918C00835000
830 C1.74-1.69%144812-30SPY260918C00830000
825 C1.99-0.50%11,74912-30SPY260918C00825000
820 C2.05-12.02%31,87812-31SPY260918C00820000
815 C2.51-5.64%12,22612-31SPY260918C00815000
810 C2.60-14.19%462112-31SPY260918C00810000
805 C3.32-4.60%151,50112-31SPY260918C00805000
800 C3.50-11.62%46913,91012-31SPY260918C00800000
795 C3.92-13.47%8364,64312-31SPY260918C00795000
790 C4.63-13.62%518,87112-31SPY260918C00790000
785 C5.69-4.21%18,45712-31SPY260918C00785000
780 C6.07-11.26%2127,37112-31SPY260918C00780000
775 C6.95-10.90%251,56812-31SPY260918C00775000
770 C7.71-12.59%6171,35812-31SPY260918C00770000
765 C8.88-18.23%10410,46912-31SPY260918C00765000
760 C10.92-5.62%12,33512-31SPY260918C00760000
755 C12.05-6.15%264512-31SPY260918C00755000
750 C12.76-12.06%35755,11712-31SPY260918C00750000
745 C15.38-3.45%161,43712-31SPY260918C00745000
740 C17.10-6.40%53,28812-31SPY260918C00740000
735 C18.10-10.40%44,88412-31SPY260918C00735000
730 C20.00-11.43%3647,87612-31SPY260918C00730000
725 C23.66-4.56%22,77812-31SPY260918C00725000
720 C26.16-4.53%68,01212-31SPY260918C00720000
715 C27.50-8.42%471,45612-31SPY260918C00715000
710 C30.31-7.31%5802,39312-31SPY260918C00710000
705 C33.12-7.10%942,32112-31SPY260918C00705000
700 C36.05-7.02%2,8594,82412-31SPY260918C00700000
695 C39.12-6.61%495812-31SPY260918C00695000
690 C42.15-6.58%42,44612-31SPY260918C00690000
685 C45.34-6.40%1322,51312-31SPY260918C00685000
680 C48.78-6.19%72,97712-31SPY260918C00680000
675 C53.90-3.01%11,20812-31SPY260918C00675000
670 C55.00-5.90%681,43312-31SPY260918C00670000
665 C58.91-5.94%121,36412-31SPY260918C00665000
660 C64.52-2.68%61,49812-31SPY260918C00660000
655 C68.26-2.44%350712-31SPY260918C00655000
650 C72.13-2.25%288812-31SPY260918C00650000
645 C75.51-2.91%658512-31SPY260918C00645000
640 C79.09-3.14%281012-31SPY260918C00640000
635 C85.39-3.14%1981712-30SPY260918C00635000
630 C86.20-3.71%462112-31SPY260918C00630000
625 C90.31-3.44%1639612-31SPY260918C00625000
620 C98.18-2.20%727012-29SPY260918C00620000
615 C99.23-3.05%115612-31SPY260918C00615000
610 C102.10-3.18%331912-31SPY260918C00610000
605 C105.82-0.33%18512-15SPY260918C00605000
600 C109.99-3.41%318512-31SPY260918C00600000
595 C119.05+3.20%111912-30SPY260918C00595000
590 C118.65-5.47%27712-31SPY260918C00590000
585 C126.77-0.38%13512-30SPY260918C00585000
580 C127.11-3.72%212812-31SPY260918C00580000
575 C132.10-2.38%19412-31SPY260918C00575000
570 C136.28-2.44%219812-31SPY260918C00570000
565 C142.19-2.27%31,31512-31SPY260918C00565000
560 C144.85-5.23%28612-31SPY260918C00560000
555 C151.90+8.45%158012-08SPY260918C00555000
550 C153.42-3.09%21,00712-31SPY260918C00550000
545 C164.36+0.61%37012-12SPY260918C00545000
540 C164.93+0.08%108812-31SPY260918C00540000
535 C166.00-0.47%16412-15SPY260918C00535000
530 C177.62+0.47%1010012-24SPY260918C00530000
525 C168.51-4.60%112612-17SPY260918C00525000
520 C184.76-0.61%193912-29SPY260918C00520000
515 C189.75-0.24%13,45512-30SPY260918C00515000
510 C189.95+10.82%113712-03SPY260918C00510000
505 C201.68+17.21%14012-26SPY260918C00505000
500 C204.76+0.42%110012-30SPY260918C00500000
495 C192.26+3.92%88411-25SPY260918C00495000
490 C192.36+4.15%12311-18SPY260918C00490000
485 C215.78+8.45%21312-12SPY260918C00485000
480 C207.51-2.48%12511-24SPY260918C00480000
475 C232.72+10.82%1710-29SPY260918C00475000
470 C230.90+8.61%2811-11SPY260918C00470000
465 C239.30+10.19%101012-26SPY260918C00465000
460 C242.89+2.29%111512-24SPY260918C00460000
455 C215.64-6.33%625111-21SPY260918C00455000
450 C226.47-9.77%116711-18SPY260918C00450000
445 C220.63+8.21%1308-28SPY260918C00445000
440 C252.22+0.99%6311-26SPY260918C00440000
435 C204.150%8406-30SPY260918C00435000
430 C273.90+6.23%939112-24SPY260918C00430000
425 C274.38-0.59%1412-30SPY260918C00425000
420 C265.95-3.67%14312-18SPY260918C00420000
415 C278.73+0.20%33612-08SPY260918C00415000
410 C274.00-0.69%11012-17SPY260918C00410000
405 C285.00+7.87%1512-18SPY260918C00405000
400 C298.25+8.11%12612-30SPY260918C00400000
395 C276.40-6.99%2411-18SPY260918C00395000
390 C252.74+1.20%3107-15SPY260918C00390000
385 C305.51-1.92%329712-15SPY260918C00385000
380 C306.75-1.56%3312-16SPY260918C00380000
375 C311.16+4.92%1212-16SPY260918C00375000
370 C299.26-1.05%2109-17SPY260918C00370000
365 C292.840%5508-25SPY260918C00365000
360 C333.16+1.10%5612-09SPY260918C00360000
355 C00%0SPY260918C00355000
350 C343.75+6.10%5512-08SPY260918C00350000
345 C276.530%2006-25SPY260918C00345000
340 C328.00-6.03%12611-18SPY260918C00340000
335 C344.25+6.00%1209-22SPY260918C00335000
330 C367.14+1.73%2119312-26SPY260918C00330000
325 C363.61+8.97%110111-26SPY260918C00325000
320 C368.34+2.91%113711-26SPY260918C00320000
315 C371.62+2.40%10129412-01SPY260918C00315000
310 C361.95-5.10%320311-14SPY260918C00310000
305 C313.600%32816406-25SPY260918C00305000
300 C389.50+0.57%162112-22SPY260918C00300000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260918P00900000
895 P00%0SPY260918P00895000
890 P00%0SPY260918P00890000
885 P00%0SPY260918P00885000
880 P00%0SPY260918P00880000
875 P00%0SPY260918P00875000
870 P00%0SPY260918P00870000
865 P00%0SPY260918P00865000
860 P179.780%1112-15SPY260918P00860000
855 P00%0SPY260918P00855000
850 P181.15-2.61%7010-01SPY260918P00850000
845 P00%0SPY260918P00845000
840 P190.24-0.22%1109-10SPY260918P00840000
835 P00%0SPY260918P00835000
830 P00%0SPY260918P00830000
825 P00%0SPY260918P00825000
820 P00%0SPY260918P00820000
815 P00%0SPY260918P00815000
810 P00%0SPY260918P00810000
805 P00%0SPY260918P00805000
800 P109.77-6.18%1112-26SPY260918P00800000
795 P00%0SPY260918P00795000
790 P00%0SPY260918P00790000
785 P00%0SPY260918P00785000
780 P111.15+2.94%9010-07SPY260918P00780000
775 P88.50-2.80%3112-10SPY260918P00775000
770 P86.570%2112-12SPY260918P00770000
765 P83.24-1.49%1111-11SPY260918P00765000
760 P71.95+1.38%5512-29SPY260918P00760000
755 P70.34-24.10%717212-11SPY260918P00755000
750 P67.14+4.11%41,15112-31SPY260918P00750000
745 P60.01+3.02%11090012-29SPY260918P00745000
740 P60.74+7.64%3845912-31SPY260918P00740000
735 P53.27+2.64%432812-29SPY260918P00735000
730 P50.98+3.07%170512-29SPY260918P00730000
725 P48.52+3.81%2447912-29SPY260918P00725000
720 P47.11+3.54%1346312-31SPY260918P00720000
715 P43.26+3.32%127712-29SPY260918P00715000
710 P42.79+5.01%138212-31SPY260918P00710000
705 P38.57+1.13%535112-30SPY260918P00705000
700 P37.82+3.42%112,20912-31SPY260918P00700000
695 P35.80+2.08%531,51912-31SPY260918P00695000
690 P34.95+5.65%2812,83812-31SPY260918P00690000
685 P33.17+4.97%6211,41912-31SPY260918P00685000
680 P31.51+4.93%1,1295,23312-31SPY260918P00680000
675 P29.74+3.95%221,27612-31SPY260918P00675000
670 P28.45+4.67%91,56512-31SPY260918P00670000
665 P27.02+5.34%41,50112-31SPY260918P00665000
660 P25.65+5.25%84,12112-31SPY260918P00660000
655 P23.62+2.12%8895212-31SPY260918P00655000
650 P23.29+4.91%424,49912-31SPY260918P00650000
645 P21.78+4.51%51,89212-31SPY260918P00645000
640 P21.20+5.58%167,14712-31SPY260918P00640000
635 P19.91+4.73%34,60412-31SPY260918P00635000
630 P19.25+4.90%57,62212-31SPY260918P00630000
625 P18.30+6.27%1484,02612-31SPY260918P00625000
620 P17.26+4.35%302,38712-31SPY260918P00620000
615 P16.55+4.95%191,84912-31SPY260918P00615000
610 P15.92+6.13%74,29912-31SPY260918P00610000
605 P14.99+7.00%5811,24112-31SPY260918P00605000
600 P14.40+6.51%1,17414,78112-31SPY260918P00600000
595 P13.51+5.96%235,90912-31SPY260918P00595000
590 P13.07+7.22%13,11412-31SPY260918P00590000
585 P12.04+4.24%13,07512-31SPY260918P00585000
580 P11.80+6.31%410,50512-31SPY260918P00580000
575 P10.47-0.85%336,26612-30SPY260918P00575000
570 P10.63+5.56%113,73312-31SPY260918P00570000
565 P9.65+1.26%24,36112-31SPY260918P00565000
560 P9.26+0.87%51,03312-31SPY260918P00560000
555 P9.00+4.17%11,11712-31SPY260918P00555000
550 P8.53+3.52%39,18012-31SPY260918P00550000
545 P7.84-3.69%1885,03712-30SPY260918P00545000
540 P7.75+2.51%23,74112-31SPY260918P00540000
535 P7.00-1.27%21,45812-30SPY260918P00535000
530 P7.25+3.57%43,28912-31SPY260918P00530000
525 P6.88+5.36%306,25312-31SPY260918P00525000
520 P6.37+2.74%23,42712-31SPY260918P00520000
515 P6.28+5.72%2087412-31SPY260918P00515000
510 P5.78+3.40%1142,11712-31SPY260918P00510000
505 P5.38-2.54%13,98812-30SPY260918P00505000
500 P5.47+6.21%134,60012-31SPY260918P00500000
495 P4.92-4.65%676712-30SPY260918P00495000
490 P4.90-7.89%986612-22SPY260918P00490000
485 P4.77+5.76%939612-31SPY260918P00485000
480 P4.46+2.76%26,46612-31SPY260918P00480000
475 P4.40+2.33%111,47112-31SPY260918P00475000
470 P4.26+6.50%1740812-31SPY260918P00470000
465 P3.87-8.73%746812-24SPY260918P00465000
460 P3.90+3.17%2345312-31SPY260918P00460000
455 P3.53-4.85%11,33512-29SPY260918P00455000
450 P3.61+2.85%33,94912-31SPY260918P00450000
445 P3.45+0.58%835912-31SPY260918P00445000
440 P3.13-3.40%126812-30SPY260918P00440000
435 P3.09-1.90%750412-29SPY260918P00435000
430 P3.02+3.78%1180312-31SPY260918P00430000
425 P2.89-2.03%355712-24SPY260918P00425000
420 P2.86+1.78%23,30912-31SPY260918P00420000
415 P2.74+4.98%1817312-31SPY260918P00415000
410 P2.63+0.38%129712-29SPY260918P00410000
405 P2.51-18.24%47812-29SPY260918P00405000
400 P2.45+4.26%612,55512-31SPY260918P00400000
395 P2.32-13.75%16212-29SPY260918P00395000
390 P2.26-1.74%325312-31SPY260918P00390000
385 P2.18-0.46%110812-31SPY260918P00385000
380 P2.08+2.97%12,25312-31SPY260918P00380000
375 P1.95-4.41%129112-30SPY260918P00375000
370 P1.98+4.21%565512-31SPY260918P00370000
365 P1.880.00%215312-31SPY260918P00365000
360 P1.81+0.56%427312-31SPY260918P00360000
355 P1.70-2.30%15,20512-31SPY260918P00355000
350 P1.62-4.71%21,15212-30SPY260918P00350000
345 P1.56-3.11%128612-30SPY260918P00345000
340 P1.52+2.01%6045912-31SPY260918P00340000
335 P1.47+2.80%221512-31SPY260918P00335000
330 P1.42+0.71%172,77712-31SPY260918P00330000
325 P1.33-2.92%11,59212-30SPY260918P00325000
320 P1.32+1.54%639912-24SPY260918P00320000
315 P1.27+0.79%32,43912-26SPY260918P00315000
310 P1.20-15.49%731312-24SPY260918P00310000
305 P1.16+3.57%317312-31SPY260918P00305000
300 P1.13+7.62%141,54912-31SPY260918P00300000


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