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
Sep 30, 2026 3:59:59 PM EDT
762.34USD-0.243%(-1.86)61,118,996
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
766.55USD+0.308%(+2.35)592,346
After-hours
Sep 30, 2026 4:59:30 PM EDT
763.28USD+0.124%(+0.94)4,136,015
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Sep 30, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,64984,33427,09179,242


SPY Oct 1, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 1, 2026 Exp. - Max Pain @ $765.00

Puts
Calls


SPY Oct 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY261001C00950000
945 C00%0SPY261001C00945000
940 C00%0SPY261001C00940000
935 C00%0SPY261001C00935000
930 C00%0SPY261001C00930000
925 C00%0SPY261001C00925000
920 C0.010%1109-25SPY261001C00920000
915 C00%0SPY261001C00915000
910 C00%0SPY261001C00910000
905 C00%0SPY261001C00905000
900 C0.010.00%11009-25SPY261001C00900000
895 C0.010%5509-22SPY261001C00895000
890 C00%0SPY261001C00890000
885 C00%0SPY261001C00885000
880 C0.010%1109-22SPY261001C00880000
875 C00%0SPY261001C00875000
870 C0.010%14214209-21SPY261001C00870000
865 C00%0SPY261001C00865000
860 C00%0SPY261001C00860000
855 C0.010%1109-24SPY261001C00855000
850 C0.020.00%5609-25SPY261001C00850000
845 C0.010.00%1,91364209-24SPY261001C00845000
840 C0.010.00%1409-25SPY261001C00840000
835 C0.020.00%201809-25SPY261001C00835000
830 C0.010.00%11019309-29SPY261001C00830000
825 C0.01-50.00%127309-28SPY261001C00825000
820 C0.010.00%46553509-29SPY261001C00820000
815 C0.020.00%2313809-29SPY261001C00815000
810 C0.01-50.00%2221409-29SPY261001C00810000
809 C0.01-66.67%21426109-28SPY261001C00809000
808 C0.02-50.00%4111009-28SPY261001C00808000
807 C0.02-33.33%24029409-28SPY261001C00807000
806 C0.04+33.33%303009-24SPY261001C00806000
805 C0.03+50.00%13209-29SPY261001C00805000
804 C0.01-50.00%146709-29SPY261001C00804000
803 C0.03-25.00%29109-28SPY261001C00803000
802 C0.02-50.00%35609-29SPY261001C00802000
801 C0.050.00%455309-24SPY261001C00801000
800 C0.02+100.00%6234,89709-29SPY261001C00800000
799 C0.02-66.67%217209-29SPY261001C00799000
798 C0.01-50.00%2826809-29SPY261001C00798000
797 C0.030.00%4017009-29SPY261001C00797000
796 C0.030.00%21,00109-29SPY261001C00796000
795 C0.020.00%21652709-29SPY261001C00795000
794 C0.02-77.78%2031309-29SPY261001C00794000
793 C0.02-33.33%1626509-29SPY261001C00793000
792 C0.02-33.33%5574209-29SPY261001C00792000
791 C0.03-25.00%351,59609-29SPY261001C00791000
790 C0.02-33.33%52684409-29SPY261001C00790000
789 C0.03-57.14%5757509-29SPY261001C00789000
788 C0.03-40.00%22055409-29SPY261001C00788000
787 C0.03-40.00%2351,28309-29SPY261001C00787000
786 C0.04-55.56%3021,11509-29SPY261001C00786000
785 C0.03-50.00%5091,47309-29SPY261001C00785000
784 C0.04-55.56%3582,06309-29SPY261001C00784000
783 C0.05-50.00%1,2482,79409-29SPY261001C00783000
782 C0.06-53.85%64913,62309-29SPY261001C00782000
781 C0.06-62.50%3841,73609-29SPY261001C00781000
780 C0.08-57.89%1,9853,24309-29SPY261001C00780000
779 C0.11-52.17%2,6972,11409-29SPY261001C00779000
778 C0.12-61.29%1,0701,08709-29SPY261001C00778000
777 C0.17-56.41%1,0512,14509-29SPY261001C00777000
776 C0.23-54.00%1,5671,77409-29SPY261001C00776000
775 C0.29-53.23%8,9668,23809-29SPY261001C00775000
774 C0.38-53.09%1,9491,01509-29SPY261001C00774000
773 C0.48-51.02%1,4661,11209-29SPY261001C00773000
772 C0.63-47.06%2,3222,35009-29SPY261001C00772000
771 C0.81-44.14%1,9251,24709-29SPY261001C00771000
770 C1.04-41.90%10,1143,76509-29SPY261001C00770000
769 C1.31-39.35%4,1502,15309-29SPY261001C00769000
768 C1.67-35.02%4,7242,41509-29SPY261001C00768000
767 C2.03-33.00%8,4683,24409-29SPY261001C00767000
766 C2.48-29.55%11,7032,89909-29SPY261001C00766000
765 C2.98-27.49%24,8073,52009-29SPY261001C00765000
764 C3.56-24.09%11,9091,59409-29SPY261001C00764000
763 C4.20-21.79%9,3801,03109-29SPY261001C00763000
762 C4.85-20.10%2,83940109-29SPY261001C00762000
761 C5.54-19.83%53665409-29SPY261001C00761000
760 C6.27-17.06%69294209-29SPY261001C00760000
759 C7.00-16.37%3461,00209-29SPY261001C00759000
758 C7.84-12.40%8442409-29SPY261001C00758000
757 C8.77-11.05%11229609-29SPY261001C00757000
756 C9.47-14.61%26126209-29SPY261001C00756000
755 C10.41-11.78%16458009-29SPY261001C00755000
754 C11.20-9.97%17622509-29SPY261001C00754000
753 C11.21-15.20%4623809-29SPY261001C00753000
752 C13.36-24.05%14912609-29SPY261001C00752000
751 C14.09-16.08%11818509-29SPY261001C00751000
750 C14.90-23.55%39545809-29SPY261001C00750000
749 C16.20-10.15%22024009-29SPY261001C00749000
748 C16.92-5.37%34916809-29SPY261001C00748000
747 C17.90-27.32%26640809-29SPY261001C00747000
746 C19.33-2.23%9039009-29SPY261001C00746000
745 C19.74-12.89%9040509-29SPY261001C00745000
744 C20.72-12.61%15023309-29SPY261001C00744000
743 C20.57-17.22%7914709-29SPY261001C00743000
742 C21.84-12.67%17024609-29SPY261001C00742000
741 C22.45-9.18%2619909-29SPY261001C00741000
740 C25.11-7.27%8618509-29SPY261001C00740000
739 C25.84-20.25%38612109-29SPY261001C00739000
738 C26.97-9.25%33610309-29SPY261001C00738000
737 C28.07-0.74%21518409-29SPY261001C00737000
736 C29.14-8.42%20627709-29SPY261001C00736000
735 C29.02-9.20%15331609-29SPY261001C00735000
734 C30.30-20.97%11821109-29SPY261001C00734000
733 C30.48-15.17%5413909-29SPY261001C00733000
732 C32.84-18.23%19715809-29SPY261001C00732000
731 C33.75-3.63%5610909-29SPY261001C00731000
730 C34.85-5.73%8528609-29SPY261001C00730000
729 C36.27-2.53%11711509-29SPY261001C00729000
728 C36.11-18.80%21415909-29SPY261001C00728000
727 C37.70-10.26%1969809-29SPY261001C00727000
726 C38.91-5.76%1188709-29SPY261001C00726000
725 C39.72-8.88%12113709-29SPY261001C00725000
724 C40.55-5.68%15010509-29SPY261001C00724000
723 C41.63-6.39%328009-29SPY261001C00723000
722 C42.57-11.88%806909-29SPY261001C00722000
721 C42.95-7.83%568309-29SPY261001C00721000
720 C44.57-8.12%1427509-29SPY261001C00720000
719 C45.79-12.36%2808209-29SPY261001C00719000
718 C46.44-5.74%24812009-29SPY261001C00718000
715 C50.03-8.12%2084809-29SPY261001C00715000
710 C54.66-2.29%35616409-29SPY261001C00710000
705 C60.05-2.31%25110509-29SPY261001C00705000
700 C63.47-4.79%1087209-29SPY261001C00700000
695 C68.50-5.57%1908909-29SPY261001C00695000
690 C74.00-3.78%16010509-29SPY261001C00690000
685 C79.97-2.43%766309-29SPY261001C00685000
680 C83.24-5.07%35410209-29SPY261001C00680000
675 C89.68-1.79%2888609-29SPY261001C00675000
670 C94.65-1.31%385509-29SPY261001C00670000
665 C99.75-3.23%364309-29SPY261001C00665000
660 C104.56-2.82%1424009-29SPY261001C00660000
655 C109.98-2.84%545809-29SPY261001C00655000
650 C114.73-2.45%1202909-29SPY261001C00650000
645 C119.49-5.59%201609-29SPY261001C00645000
640 C124.65-2.30%792109-29SPY261001C00640000
635 C129.54-2.29%381309-29SPY261001C00635000
630 C135.42-4.20%161009-29SPY261001C00630000
625 C140.070%4109-29SPY261001C00625000
620 C00%0SPY261001C00620000
615 C00%0SPY261001C00615000
610 C00%0SPY261001C00610000
605 C00%0SPY261001C00605000
600 C00%0SPY261001C00600000
595 C170.510%2109-29SPY261001C00595000
590 C00%0SPY261001C00590000
585 C00%0SPY261001C00585000
580 C00%0SPY261001C00580000
575 C00%0SPY261001C00575000
570 C00%0SPY261001C00570000
565 C00%0SPY261001C00565000
560 C00%0SPY261001C00560000
555 C00%0SPY261001C00555000
550 C00%0SPY261001C00550000
Puts
StrikePriceChangeVolOILastContract Name
950 P184.570%16009-28SPY261001P00950000
945 P179.410%14009-28SPY261001P00945000
940 P174.84+0.28%2009-29SPY261001P00940000
935 P169.740%32009-28SPY261001P00935000
930 P164.760%4009-28SPY261001P00930000
925 P159.93+0.17%4009-29SPY261001P00925000
920 P154.85+0.26%2009-29SPY261001P00920000
915 P149.61+0.35%2009-29SPY261001P00915000
910 P145.53+0.82%10009-29SPY261001P00910000
905 P140.45+0.91%24009-29SPY261001P00905000
900 P135.28+0.17%10009-29SPY261001P00900000
895 P130.23+0.74%38009-29SPY261001P00895000
890 P125.24+0.37%64009-29SPY261001P00890000
885 P120.05+0.28%62009-29SPY261001P00885000
880 P115.06+0.28%72009-29SPY261001P00880000
875 P110.18+1.21%66009-29SPY261001P00875000
870 P105.18+0.98%64009-29SPY261001P00870000
865 P100.39+1.33%54009-29SPY261001P00865000
860 P95.24+1.14%22009-29SPY261001P00860000
855 P90.29+1.42%40009-29SPY261001P00855000
850 P85.50+1.87%14009-29SPY261001P00850000
845 P80.33+1.58%40009-29SPY261001P00845000
840 P75.49+2.05%48009-29SPY261001P00840000
835 P70.25+1.55%40009-29SPY261001P00835000
830 P64.98+0.12%14009-29SPY261001P00830000
825 P60.11+1.90%182009-29SPY261001P00825000
820 P55.25+1.38%42009-29SPY261001P00820000
815 P50.43+3.09%80009-29SPY261001P00815000
810 P45.29+1.16%76009-29SPY261001P00810000
809 P44.37+3.26%46009-29SPY261001P00809000
808 P44.06+5.33%24009-29SPY261001P00808000
807 P42.41+4.02%316009-29SPY261001P00807000
806 P42.12+3.82%76009-29SPY261001P00806000
805 P39.47-0.55%88009-29SPY261001P00805000
804 P40.22+6.85%110009-29SPY261001P00804000
803 P39.76+10.97%24009-29SPY261001P00803000
802 P38.88+10.24%320009-29SPY261001P00802000
801 P36.15+13.18%36009-29SPY261001P00801000
800 P35.78+11.26%310009-29SPY261001P00800000
799 P32.12+14.92%46009-28SPY261001P00799000
798 P29.79+9.52%26009-28SPY261001P00798000
797 P31.49+9.38%2009-29SPY261001P00797000
796 P31.59+15.59%46009-29SPY261001P00796000
795 P25.73+5.54%30009-28SPY261001P00795000
794 P26.05+17.29%58009-28SPY261001P00794000
793 P26.16+23.51%58109-28SPY261001P00793000
792 P23.72+14.92%46409-28SPY261001P00792000
791 P26.05+3.87%15109-29SPY261001P00791000
790 P26.53+16.46%1211509-29SPY261001P00790000
789 P24.51+10.90%105909-29SPY261001P00789000
788 P20.75+19.32%714609-28SPY261001P00788000
787 P24.49+30.27%7824209-29SPY261001P00787000
786 P21.21+9.90%9335409-29SPY261001P00786000
785 P20.13+12.14%38409-29SPY261001P00785000
784 P21.09+20.79%312309-29SPY261001P00784000
783 P18.50+2.66%484209-29SPY261001P00783000
782 P17.65+15.81%1,4965609-29SPY261001P00782000
781 P15.85+19.26%1109-29SPY261001P00781000
780 P15.34+2.88%190309-29SPY261001P00780000
779 P14.55+7.30%44409-29SPY261001P00779000
778 P14.20+12.61%717409-29SPY261001P00778000
777 P13.04+11.17%1329509-29SPY261001P00777000
776 P11.56+9.99%29021109-29SPY261001P00776000
775 P10.71+8.73%23872909-29SPY261001P00775000
774 P9.49+0.96%3350909-29SPY261001P00774000
773 P8.94+9.83%17051209-29SPY261001P00773000
772 P7.65+3.10%31373209-29SPY261001P00772000
771 P7.24+4.62%7465309-29SPY261001P00771000
770 P6.03-1.79%8532,41909-29SPY261001P00770000
769 P5.44-1.27%62366709-29SPY261001P00769000
768 P4.80-1.84%5901,87809-29SPY261001P00768000
767 P4.16-2.58%3,3781,83909-29SPY261001P00767000
766 P3.57-8.93%2,5591,06309-29SPY261001P00766000
765 P3.11-8.80%23,4017,49909-29SPY261001P00765000
764 P2.66-12.79%10,5755,03509-29SPY261001P00764000
763 P2.29-13.26%8,4292,07109-29SPY261001P00763000
762 P1.94-17.80%5,4391,37309-29SPY261001P00762000
761 P1.64-18.41%3,0861,73109-29SPY261001P00761000
760 P1.38-23.33%10,3554,07409-29SPY261001P00760000
759 P1.17-26.42%1,56489509-29SPY261001P00759000
758 P0.99-28.26%3,8891,34809-29SPY261001P00758000
757 P0.83-30.83%1,5331,28809-29SPY261001P00757000
756 P0.70-33.33%92555709-29SPY261001P00756000
755 P0.57-36.67%2,3074,21409-29SPY261001P00755000
754 P0.47-41.98%1,7761,32809-29SPY261001P00754000
753 P0.39-40.00%1,2411,01809-29SPY261001P00753000
752 P0.32-46.67%3,3953,67409-29SPY261001P00752000
751 P0.26-50.94%68370509-29SPY261001P00751000
750 P0.22-52.17%2,3002,72409-29SPY261001P00750000
749 P0.19-53.66%7491,54109-29SPY261001P00749000
748 P0.16-55.56%1,0591,07509-29SPY261001P00748000
747 P0.13-58.06%4501,03409-29SPY261001P00747000
746 P0.12-57.14%16182209-29SPY261001P00746000
745 P0.10-56.52%6931,41209-29SPY261001P00745000
744 P0.09-57.14%23449509-29SPY261001P00744000
743 P0.07-65.00%2951,26009-29SPY261001P00743000
742 P0.08-57.89%1691,20809-29SPY261001P00742000
741 P0.06-57.14%1662,46409-29SPY261001P00741000
740 P0.06-53.85%6292809-29SPY261001P00740000
739 P0.06-57.14%9066609-29SPY261001P00739000
738 P0.06-50.00%8555409-29SPY261001P00738000
737 P0.05-50.00%9741,22409-29SPY261001P00737000
736 P0.04-60.00%3,86974609-29SPY261001P00736000
735 P0.05-50.00%2,6401,42209-29SPY261001P00735000
734 P0.04-50.00%1,0441,09609-29SPY261001P00734000
733 P0.04-60.00%5,9791,33209-29SPY261001P00733000
732 P0.04-55.56%17,3472,77709-29SPY261001P00732000
731 P0.03-76.92%13,8153,32809-29SPY261001P00731000
730 P0.03-62.50%101,02609-29SPY261001P00730000
729 P0.04-42.86%1029809-29SPY261001P00729000
728 P0.04-50.00%8210909-29SPY261001P00728000
727 P0.03-75.00%10043609-29SPY261001P00727000
726 P0.03-50.00%50080809-29SPY261001P00726000
725 P0.03-50.00%3,8611,99809-29SPY261001P00725000
724 P0.03-66.67%5,63286409-29SPY261001P00724000
723 P0.03-76.92%2,1951,02909-29SPY261001P00723000
722 P0.22+15.79%611009-24SPY261001P00722000
721 P0.03-40.00%2201,32609-29SPY261001P00721000
720 P0.02-50.00%17,7872,80709-29SPY261001P00720000
719 P0.02-60.00%3019709-29SPY261001P00719000
718 P0.03-50.00%22609-29SPY261001P00718000
715 P0.02-50.00%8381,83709-29SPY261001P00715000
710 P0.02-50.00%27321809-29SPY261001P00710000
705 P0.02-50.00%577209-29SPY261001P00705000
700 P0.02-33.33%16640009-29SPY261001P00700000
695 P0.02-33.33%521709-29SPY261001P00695000
690 P0.030.00%103909-28SPY261001P00690000
685 P0.02-33.33%914609-28SPY261001P00685000
680 P0.01-80.00%283109-25SPY261001P00680000
675 P0.01-88.89%2109-29SPY261001P00675000
670 P0.01-87.50%24524609-29SPY261001P00670000
665 P0.010.00%2429,30809-29SPY261001P00665000
660 P0.01-66.67%212109-29SPY261001P00660000
655 P0.030%242409-24SPY261001P00655000
650 P0.02+100.00%121709-28SPY261001P00650000
645 P0.01-66.67%25524909-28SPY261001P00645000
640 P0.01-66.67%12713409-28SPY261001P00640000
635 P0.01-66.67%1209-25SPY261001P00635000
630 P0.01-80.00%262509-25SPY261001P00630000
625 P0.010%5509-25SPY261001P00625000
620 P0.02+100.00%101109-25SPY261001P00620000
615 P0.01-83.33%202509-25SPY261001P00615000
610 P00%0SPY261001P00610000
605 P00%0SPY261001P00605000
600 P00%0SPY261001P00600000
595 P0.020%16016009-22SPY261001P00595000
590 P0.040%1109-18SPY261001P00590000
585 P0.010.00%106009-24SPY261001P00585000
580 P0.010%31531509-24SPY261001P00580000
575 P0.030%5509-21SPY261001P00575000
570 P0.01-50.00%2402,27109-24SPY261001P00570000
565 P0.020%2,0332,03309-21SPY261001P00565000
560 P00%0SPY261001P00560000
555 P0.010%121209-22SPY261001P00555000
550 P0.020%101009-22SPY261001P00550000


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