Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,80928,1263,13121,380


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

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

Puts
Calls

SPY Sep 30, 2026 Exp. - Max Pain @ $676.00

Puts
Calls


SPY Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
885 C0.43-12.24%98912-31SPY260930C00885000
880 C0.61-1.61%515512-26SPY260930C00880000
875 C0.63+36.96%105112-29SPY260930C00875000
870 C0.72-20.88%12512-15SPY260930C00870000
865 C0.66-17.50%118912-19SPY260930C00865000
860 C0.85-9.57%633612-31SPY260930C00860000
855 C1.02-9.73%110012-29SPY260930C00855000
850 C1.05-8.70%111,56812-31SPY260930C00850000
845 C1.12-17.04%2214212-31SPY260930C00845000
840 C1.56+10.64%19112-29SPY260930C00840000
835 C1.62+14.08%106812-23SPY260930C00835000
830 C1.95-1.52%2117312-31SPY260930C00830000
825 C2.18+30.54%2013512-23SPY260930C00825000
820 C2.57-9.82%11,11012-30SPY260930C00820000
815 C2.93-1.35%28812-30SPY260930C00815000
810 C3.13-5.15%37138412-31SPY260930C00810000
805 C3.81-2.06%1212512-30SPY260930C00805000
800 C3.75-14.38%3815,95012-31SPY260930C00800000
795 C4.89-10.93%144712-29SPY260930C00795000
790 C5.75-6.05%2029512-29SPY260930C00790000
785 C6.52-1.51%2024912-30SPY260930C00785000
780 C7.01-4.63%328012-31SPY260930C00780000
775 C7.27-20.02%112512-31SPY260930C00775000
770 C8.19-12.78%2038712-31SPY260930C00770000
765 C10.74-8.44%120712-30SPY260930C00765000
760 C11.27-6.86%329712-31SPY260930C00760000
755 C12.59-6.25%532512-31SPY260930C00755000
750 C13.43-11.53%13843912-31SPY260930C00750000
745 C17.37-0.91%227512-23SPY260930C00745000
740 C17.74-5.69%521512-31SPY260930C00740000
735 C19.14-14.52%1012512-31SPY260930C00735000
730 C21.33-8.18%718912-31SPY260930C00730000
725 C25.50+3.03%341112-23SPY260930C00725000
720 C26.80-10.55%230612-31SPY260930C00720000
715 C31.76+28.43%232512-24SPY260930C00715000
710 C32.10-4.69%338012-31SPY260930C00710000
705 C34.88-8.21%5039612-31SPY260930C00705000
700 C36.82-7.23%5565012-31SPY260930C00700000
695 C43.17+4.28%135612-23SPY260930C00695000
691 C45.15-4.89%120812-30SPY260930C00691000
690 C46.01-4.01%212212-29SPY260930C00690000
689 C45.48+5.23%54412-22SPY260930C00689000
688 C47.28+0.02%18512-30SPY260930C00688000
687 C50.07+4.31%13312-26SPY260930C00687000
686 C45.90+2.64%2712-31SPY260930C00686000
685 C48.00-5.38%84812-31SPY260930C00685000
684 C52.75+5.88%15612-26SPY260930C00684000
683 C49.05+4.23%46512-22SPY260930C00683000
682 C42.92-21.18%41312-17SPY260930C00682000
681 C54.20+8.27%203912-26SPY260930C00681000
680 C50.99-2.62%561412-31SPY260930C00680000
679 C55.98+13.23%11912-24SPY260930C00679000
678 C55.90+0.09%31312-24SPY260930C00678000
677 C56.45+6.83%223612-24SPY260930C00677000
676 C58.13-1.92%111812-26SPY260930C00676000
675 C53.02-9.41%49112-31SPY260930C00675000
674 C54.90-6.06%1912-31SPY260930C00674000
673 C58.50+14.12%12612-29SPY260930C00673000
672 C58.39+8.77%22512-29SPY260930C00672000
671 C54.64+9.08%26312-18SPY260930C00671000
670 C57.84-3.55%21,58612-31SPY260930C00670000
669 C55.30+10.87%327511-25SPY260930C00669000
668 C61.75-1.52%211712-29SPY260930C00668000
667 C62.36+3.93%16912-29SPY260930C00667000
666 C61.36-4.57%12712-22SPY260930C00666000
665 C63.76-3.23%47212-29SPY260930C00665000
664 C66.01+10.70%31812-24SPY260930C00664000
663 C66.10+32.09%12811-28SPY260930C00663000
662 C67.86+2.03%11112-08SPY260930C00662000
661 C67.08+0.55%22112-10SPY260930C00661000
660 C65.27-3.89%314212-31SPY260930C00660000
659 C61.54+9.56%1511-24SPY260930C00659000
658 C61.24-0.54%1811-25SPY260930C00658000
657 C59.45-19.32%1312-17SPY260930C00657000
656 C73.15+3.98%11012-26SPY260930C00656000
655 C71.42-2.52%22512-29SPY260930C00655000
654 C73.69+2.29%2412-26SPY260930C00654000
653 C71.75+5.61%2211-13SPY260930C00653000
652 C71.65+24.87%1212-01SPY260930C00652000
651 C70.76+3.48%2010-06SPY260930C00651000
650 C72.00-3.76%310512-31SPY260930C00650000
649 C74.87+4.86%1612-30SPY260930C00649000
648 C72.03-5.12%3412-31SPY260930C00648000
647 C79.12+15.93%15212-05SPY260930C00647000
646 C80.22+11.19%312012-26SPY260930C00646000
645 C80.42+1.31%10812-12SPY260930C00645000
644 C81.75+3.48%1112-05SPY260930C00644000
643 C00%0SPY260930C00643000
642 C76.29+0.53%42111-25SPY260930C00642000
641 C81.35+1.27%1312-23SPY260930C00641000
640 C80.50-5.63%29712-31SPY260930C00640000
639 C83.83+7.27%1312-23SPY260930C00639000
638 C70.14-16.26%2211-18SPY260930C00638000
637 C71.17-16.33%101111-18SPY260930C00637000
636 C79.75-6.83%2312-16SPY260930C00636000
635 C88.15+1.79%83112-04SPY260930C00635000
634 C82.850%3310-09SPY260930C00634000
633 C77.860%3310-13SPY260930C00633000
632 C89.05+25.78%21512-08SPY260930C00632000
631 C00%0SPY260930C00631000
630 C88.53+2.94%1512-31SPY260930C00630000
629 C89.66+4.27%1210-24SPY260930C00629000
628 C77.50-1.02%1511-21SPY260930C00628000
627 C92.60+1.16%1112-29SPY260930C00627000
626 C95.40+2.71%1512-24SPY260930C00626000
625 C93.63-3.25%319712-31SPY260930C00625000
624 C00%0SPY260930C00624000
623 C89.86+4.35%2110-20SPY260930C00623000
622 C94.72+10.93%2311-26SPY260930C00622000
621 C00%0SPY260930C00621000
620 C95.97-4.83%11712-31SPY260930C00620000
619 C84.03-10.14%2111-21SPY260930C00619000
618 C100.55+1.83%1412-09SPY260930C00618000
617 C88.90-11.06%11511-18SPY260930C00617000
616 C87.65+0.40%1211-21SPY260930C00616000
615 C102.09+10.37%1412-30SPY260930C00615000
614 C105.69+17.15%1110-27SPY260930C00614000
613 C104.11+7.45%1212-09SPY260930C00613000
612 C105.28+4.58%2212-09SPY260930C00612000
611 C100.190%2110-21SPY260930C00611000
610 C106.36+0.95%14312-30SPY260930C00610000
609 C110.25+9.35%61111-12SPY260930C00609000
608 C93.40-17.53%2211-18SPY260930C00608000
607 C98.56+0.95%2210-17SPY260930C00607000
606 C89.64-3.18%1311-20SPY260930C00606000
605 C103.35-4.97%11012-16SPY260930C00605000
604 C101.00-2.73%2310-17SPY260930C00604000
603 C107.740%4410-03SPY260930C00603000
602 C116.20+2.96%1112-11SPY260930C00602000
601 C106.84+0.18%4410-03SPY260930C00601000
600 C112.89-4.01%114612-31SPY260930C00600000
599 C102.11-15.18%1211-07SPY260930C00599000
598 C105.100%2110-17SPY260930C00598000
597 C104.82-16.62%1711-17SPY260930C00597000
596 C00%0SPY260930C00596000
595 C114.56-3.29%83112-15SPY260930C00595000
594 C00%0SPY260930C00594000
590 C116.49-2.16%12012-16SPY260930C00590000
585 C125.46+7.10%6712-31SPY260930C00585000
580 C130.26-0.21%2512-10SPY260930C00580000
575 C136.00+1.13%12412-03SPY260930C00575000
570 C134.03-3.78%17712-16SPY260930C00570000
565 C147.19+2.46%1412-24SPY260930C00565000
560 C148.94-1.48%3412-29SPY260930C00560000
555 C150.15-1.11%1712-15SPY260930C00555000
550 C159.18+0.87%103012-29SPY260930C00550000
545 C166.00+1.58%1412-26SPY260930C00545000
540 C167.60+6.76%5612-05SPY260930C00540000
535 C172.75-0.13%2612-05SPY260930C00535000
530 C173.91+9.39%4212-31SPY260930C00530000
525 C173.00+3.78%1212-16SPY260930C00525000
520 C181.05+6.11%11512-15SPY260930C00520000
515 C177.250%3310-01SPY260930C00515000
510 C175.01+0.99%3611-21SPY260930C00510000
505 C194.96+7.11%242212-31SPY260930C00505000
500 C200.11+6.50%13111-26SPY260930C00500000
495 C189.66+3.63%21211-21SPY260930C00495000
490 C202.450%1111-06SPY260930C00490000
485 C216.100%4112-12SPY260930C00485000
480 C196.63-5.44%2111-20SPY260930C00480000
475 C00%0SPY260930C00475000
470 C208.78-4.42%1210-14SPY260930C00470000
465 C00%0SPY260930C00465000
460 C00%0SPY260930C00460000
Puts
StrikePriceChangeVolOILastContract Name
885 P207.900%2011-04SPY260930P00885000
880 P00%0SPY260930P00880000
875 P00%0SPY260930P00875000
870 P00%0SPY260930P00870000
865 P00%0SPY260930P00865000
860 P00%0SPY260930P00860000
855 P00%0SPY260930P00855000
850 P179.780%1010-02SPY260930P00850000
845 P00%0SPY260930P00845000
840 P00%0SPY260930P00840000
835 P00%0SPY260930P00835000
830 P00%0SPY260930P00830000
825 P00%0SPY260930P00825000
820 P00%0SPY260930P00820000
815 P00%0SPY260930P00815000
810 P00%0SPY260930P00810000
805 P00%0SPY260930P00805000
800 P115.95-0.37%1111-03SPY260930P00800000
795 P00%0SPY260930P00795000
790 P00%0SPY260930P00790000
785 P99.91-0.18%1112-31SPY260930P00785000
780 P110.02-5.96%1110-02SPY260930P00780000
775 P95.20+0.05%2212-15SPY260930P00775000
770 P86.63+1.26%2112-12SPY260930P00770000
765 P80.60-17.12%2112-11SPY260930P00765000
760 P75.87-29.23%2212-11SPY260930P00760000
755 P71.45-2.20%38819612-11SPY260930P00755000
750 P63.91-6.58%261012-29SPY260930P00750000
745 P64.820%21210512-11SPY260930P00745000
740 P60.55+1.25%4512-11SPY260930P00740000
735 P60.36+3.64%2212-19SPY260930P00735000
730 P51.20-7.50%5912-23SPY260930P00730000
725 P47.17-10.20%3212-24SPY260930P00725000
720 P44.67-12.77%1812-24SPY260930P00720000
715 P42.98-17.22%1112-26SPY260930P00715000
710 P41.78+3.01%52912-29SPY260930P00710000
705 P39.32-12.41%1212-23SPY260930P00705000
700 P39.62+7.26%232712-31SPY260930P00700000
695 P35.11-0.76%2015112-30SPY260930P00695000
691 P33.25-25.70%16012-26SPY260930P00691000
690 P35.01+2.52%11,03612-31SPY260930P00690000
689 P41.30+14.75%74412-17SPY260930P00689000
688 P35.45-4.32%54512-12SPY260930P00688000
687 P34.49+4.67%17112-31SPY260930P00687000
686 P33.36-11.56%15312-31SPY260930P00686000
685 P34.20+6.71%2526312-31SPY260930P00685000
684 P32.97-10.63%23712-31SPY260930P00684000
683 P31.34-0.82%26612-30SPY260930P00683000
682 P30.97-2.79%24512-23SPY260930P00682000
681 P31.61-15.10%42712-22SPY260930P00681000
680 P32.37+5.72%1145812-31SPY260930P00680000
679 P29.97-0.37%14712-30SPY260930P00679000
678 P30.67+0.56%437112-29SPY260930P00678000
677 P29.97-12.62%22912-29SPY260930P00677000
676 P29.62-1.56%8601,12812-23SPY260930P00676000
675 P30.50+4.63%396012-31SPY260930P00675000
674 P29.90+4.18%252312-31SPY260930P00674000
673 P27.90+0.14%5431,62712-26SPY260930P00673000
672 P28.38-2.04%14612-30SPY260930P00672000
671 P28.98+6.00%1011412-31SPY260930P00671000
670 P29.06+4.08%656012-31SPY260930P00670000
669 P31.65-4.55%314412-12SPY260930P00669000
668 P27.26+1.00%16612-30SPY260930P00668000
667 P32.00+8.04%52712-16SPY260930P00667000
666 P30.94-0.06%26112-12SPY260930P00666000
665 P26.36-9.10%127112-23SPY260930P00665000
664 P26.53+3.96%2537712-29SPY260930P00664000
663 P26.50-13.17%26612-22SPY260930P00663000
662 P29.37-25.10%1612-08SPY260930P00662000
661 P40.71+18.03%11411-21SPY260930P00661000
660 P26.00+2.89%346412-31SPY260930P00660000
659 P30.13-0.63%15112-16SPY260930P00659000
658 P24.25-14.28%1712-26SPY260930P00658000
657 P28.89-30.34%172112-04SPY260930P00657000
656 P28.63-30.07%171912-04SPY260930P00656000
655 P24.15+1.22%81512-29SPY260930P00655000
654 P27.66-4.39%1812-18SPY260930P00654000
653 P42.010%1111-21SPY260930P00653000
652 P24.77+1.52%1212-31SPY260930P00652000
651 P23.26+3.33%15425212-29SPY260930P00651000
650 P24.20+5.95%1539212-31SPY260930P00650000
649 P23.24-19.17%3612-22SPY260930P00649000
648 P30.960%3310-02SPY260930P00648000
647 P21.91-3.65%120012-24SPY260930P00647000
646 P22.86-14.03%3521412-22SPY260930P00646000
645 P22.36+3.04%24112-31SPY260930P00645000
644 P27.440%3310-24SPY260930P00644000
643 P22.05-14.93%1412-22SPY260930P00643000
642 P26.75-29.46%1411-26SPY260930P00642000
641 P23.10-15.20%1212-11SPY260930P00641000
640 P21.70+3.93%170112-31SPY260930P00640000
639 P36.580%1111-20SPY260930P00639000
638 P24.42-13.16%1212-15SPY260930P00638000
637 P23.01-2.75%707012-10SPY260930P00637000
636 P19.60-15.59%51712-26SPY260930P00636000
635 P20.32+0.54%43612-31SPY260930P00635000
634 P35.06+22.93%1611-20SPY260930P00634000
633 P22.57-3.55%1512-05SPY260930P00633000
632 P23.11+0.04%1712-15SPY260930P00632000
631 P19.03-18.15%4312-23SPY260930P00631000
630 P19.50+3.89%547412-31SPY260930P00630000
629 P18.39-35.25%1312-26SPY260930P00629000
628 P18.82-22.58%1412-29SPY260930P00628000
627 P19.47+4.56%11112-31SPY260930P00627000
626 P18.13-31.17%411912-23SPY260930P00626000
625 P18.07+1.69%514412-29SPY260930P00625000
624 P17.93+2.17%5112-29SPY260930P00624000
623 P21.33-32.41%114712-03SPY260930P00623000
622 P17.91-15.48%11812-29SPY260930P00622000
621 P20.86-8.02%5512-08SPY260930P00621000
620 P17.59+2.69%212512-31SPY260930P00620000
619 P16.66-2.40%270312-24SPY260930P00619000
618 P19.60-4.39%1812-05SPY260930P00618000
617 P00%0SPY260930P00617000
616 P00%0SPY260930P00616000
615 P16.53+1.10%314812-31SPY260930P00615000
614 P16.58-1.31%1912-31SPY260930P00614000
613 P16.45-16.37%2512-31SPY260930P00613000
612 P16.18+1.70%11712-29SPY260930P00612000
611 P17.77-15.46%4912-19SPY260930P00611000
610 P16.29+4.42%57812-31SPY260930P00610000
609 P15.39-31.96%164012-23SPY260930P00609000
608 P15.14-1.88%11712-30SPY260930P00608000
607 P15.74-17.11%2112-31SPY260930P00607000
606 P15.53-8.27%1312-31SPY260930P00606000
605 P14.91+1.77%34412-30SPY260930P00605000
604 P15.40-8.33%12412-22SPY260930P00604000
603 P25.19+21.93%281811-20SPY260930P00603000
602 P14.39-11.99%112312-29SPY260930P00602000
601 P14.12-0.42%133412-29SPY260930P00601000
600 P14.97+5.05%2731812-31SPY260930P00600000
599 P16.44-0.06%104612-18SPY260930P00599000
598 P14.58+5.19%174,72712-31SPY260930P00598000
597 P20.08-1.42%2811-14SPY260930P00597000
596 P14.04-22.86%12112-31SPY260930P00596000
595 P13.26-18.35%28812-24SPY260930P00595000
594 P16.22-4.64%116612-18SPY260930P00594000
590 P13.31+4.07%2027012-31SPY260930P00590000
585 P12.19+1.67%21812-30SPY260930P00585000
580 P11.60+0.78%16312-26SPY260930P00580000
575 P10.96-3.18%123512-24SPY260930P00575000
570 P10.82+2.95%111912-29SPY260930P00570000
565 P10.30+3.10%18112-31SPY260930P00565000
560 P9.92+3.23%449912-31SPY260930P00560000
555 P9.10-0.44%29312-30SPY260930P00555000
550 P9.01+3.92%416112-31SPY260930P00550000
545 P8.55+2.40%23612-29SPY260930P00545000
540 P8.25+5.23%110012-31SPY260930P00540000
535 P7.60+0.40%118912-26SPY260930P00535000
530 P7.46+3.32%210312-29SPY260930P00530000
525 P6.87-1.29%112012-29SPY260930P00525000
520 P6.80+3.19%25712-29SPY260930P00520000
515 P6.53+0.15%106812-31SPY260930P00515000
510 P6.12+1.49%117612-31SPY260930P00510000
505 P5.80+0.52%229712-26SPY260930P00505000
500 P5.69+3.45%114212-31SPY260930P00500000
495 P5.36-1.29%16512-23SPY260930P00495000
490 P5.09-1.36%17312-24SPY260930P00490000
485 P4.77-4.41%315412-30SPY260930P00485000
480 P4.65-1.27%131612-30SPY260930P00480000
475 P4.51-0.88%546512-31SPY260930P00475000
470 P4.28-1.38%1497012-29SPY260930P00470000
465 P00%0SPY260930P00465000
460 P00%0SPY260930P00460000


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