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
Sep 30, 2026 3:59:59 PM EDT
762.34USD-0.243%(-1.86)62,110,041
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
Oct 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 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,35133,75711,27953,959


SPY Oct 5, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 5, 2026 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Oct 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY261005C00950000
945 C00%0SPY261005C00945000
940 C00%0SPY261005C00940000
935 C00%0SPY261005C00935000
930 C00%0SPY261005C00930000
925 C0.010%1109-29SPY261005C00925000
920 C0.010%1109-29SPY261005C00920000
915 C00%0SPY261005C00915000
910 C00%0SPY261005C00910000
905 C00%0SPY261005C00905000
900 C00%0SPY261005C00900000
895 C00%0SPY261005C00895000
890 C00%0SPY261005C00890000
885 C00%0SPY261005C00885000
880 C0.010.00%36809-29SPY261005C00880000
875 C00%0SPY261005C00875000
870 C00%0SPY261005C00870000
865 C0.02+100.00%14010309-25SPY261005C00865000
860 C0.010%6609-29SPY261005C00860000
855 C0.010%7709-29SPY261005C00855000
850 C0.01-50.00%131309-29SPY261005C00850000
845 C00%0SPY261005C00845000
840 C0.01-50.00%1509-29SPY261005C00840000
835 C00%0SPY261005C00835000
830 C0.03-25.00%247509-25SPY261005C00830000
825 C0.03-50.00%247209-23SPY261005C00825000
820 C0.03-50.00%33209-23SPY261005C00820000
815 C0.02-60.00%48133709-29SPY261005C00815000
810 C0.030.00%615809-29SPY261005C00810000
809 C0.08-52.94%27932409-25SPY261005C00809000
808 C0.03-40.00%213309-28SPY261005C00808000
807 C0.05-64.29%2419709-24SPY261005C00807000
806 C0.03-57.14%2211109-28SPY261005C00806000
805 C0.030.00%11,05909-29SPY261005C00805000
804 C0.030.00%118009-29SPY261005C00804000
803 C0.08-11.11%2629009-25SPY261005C00803000
802 C0.04-60.00%11026609-28SPY261005C00802000
801 C0.05-16.67%39655209-28SPY261005C00801000
800 C0.030.00%1061,35609-29SPY261005C00800000
799 C0.06-50.00%16424309-28SPY261005C00799000
798 C0.040.00%10816209-29SPY261005C00798000
797 C0.04-20.00%259609-29SPY261005C00797000
796 C0.04-33.33%9773209-29SPY261005C00796000
795 C0.05-16.67%22896109-29SPY261005C00795000
794 C0.05-28.57%27529309-29SPY261005C00794000
793 C0.05-37.50%14632009-29SPY261005C00793000
792 C0.05-37.50%5518709-29SPY261005C00792000
791 C0.06-33.33%6844409-29SPY261005C00791000
790 C0.06-45.45%5301,20609-29SPY261005C00790000
789 C0.07-56.25%10141309-29SPY261005C00789000
788 C0.08-50.00%4148509-29SPY261005C00788000
787 C0.12-36.84%5411,03009-29SPY261005C00787000
786 C0.12-45.45%23559109-29SPY261005C00786000
785 C0.13-51.85%1,45691409-29SPY261005C00785000
784 C0.18-40.00%1,17866409-29SPY261005C00784000
783 C0.22-38.89%1,04949909-29SPY261005C00783000
782 C0.26-44.68%95155509-29SPY261005C00782000
781 C0.31-44.64%25077509-29SPY261005C00781000
780 C0.39-37.10%8641,50909-29SPY261005C00780000
779 C0.46-38.67%37672809-29SPY261005C00779000
778 C0.58-34.83%1,13577409-29SPY261005C00778000
777 C0.70-33.96%1,22544309-29SPY261005C00777000
776 C0.86-33.85%49443409-29SPY261005C00776000
775 C1.05-28.57%1,4332,10709-29SPY261005C00775000
774 C1.23-28.90%68870809-29SPY261005C00774000
773 C1.50-29.58%1,08682909-29SPY261005C00773000
772 C1.80-23.08%1,07266309-29SPY261005C00772000
771 C2.11-22.43%2,2491,40709-29SPY261005C00771000
770 C2.47-20.32%6,0212,07109-29SPY261005C00770000
769 C2.85-18.80%1,51979209-29SPY261005C00769000
768 C3.26-17.68%2,8571,09209-29SPY261005C00768000
767 C3.68-18.22%1,3761,04809-29SPY261005C00767000
766 C4.20-16.17%2,2631,04509-29SPY261005C00766000
765 C4.76-14.85%2,9921,07309-29SPY261005C00765000
764 C5.35-14.67%1,74149709-29SPY261005C00764000
763 C5.89-14.01%97932109-29SPY261005C00763000
762 C6.60-13.95%42619109-29SPY261005C00762000
761 C6.91-15.42%21419709-29SPY261005C00761000
760 C7.48-15.86%18829709-29SPY261005C00760000
759 C8.09-16.94%13218309-29SPY261005C00759000
758 C9.16-14.07%21516109-29SPY261005C00758000
757 C10.47-7.35%2338509-29SPY261005C00757000
756 C10.51-11.98%26714209-29SPY261005C00756000
755 C11.79-8.39%49918009-29SPY261005C00755000
754 C12.50-9.42%70216909-29SPY261005C00754000
753 C13.45-9.12%71811709-29SPY261005C00753000
752 C14.24-7.11%4357709-29SPY261005C00752000
751 C15.31-6.30%61423509-29SPY261005C00751000
750 C16.12-7.25%4378009-29SPY261005C00750000
749 C17.21-5.90%31410609-29SPY261005C00749000
748 C17.35-8.10%1354009-29SPY261005C00748000
747 C17.54-11.81%2149109-29SPY261005C00747000
746 C19.44-5.31%1717309-29SPY261005C00746000
745 C20.51-2.43%3369609-29SPY261005C00745000
744 C21.43-5.59%4549009-29SPY261005C00744000
743 C22.71-0.83%2547109-29SPY261005C00743000
742 C23.16-6.39%3617209-29SPY261005C00742000
741 C24.35-4.10%3884609-29SPY261005C00741000
740 C25.29-4.13%2934909-29SPY261005C00740000
739 C26.42-3.22%2374309-29SPY261005C00739000
738 C27.55-4.64%3465609-29SPY261005C00738000
737 C28.03-4.14%3087609-29SPY261005C00737000
736 C29.25-3.43%3477809-29SPY261005C00736000
735 C30.20-2.93%4347909-29SPY261005C00735000
734 C31.30-4.11%3003909-29SPY261005C00734000
733 C33.05-3.05%3776609-29SPY261005C00733000
732 C33.14-5.02%3037209-29SPY261005C00732000
731 C34.29-4.88%3165109-29SPY261005C00731000
730 C35.29-2.81%5014409-29SPY261005C00730000
729 C35.33-5.41%4095609-29SPY261005C00729000
728 C37.07-3.74%2306509-29SPY261005C00728000
727 C38.07-3.42%2944309-29SPY261005C00727000
726 C39.10-3.79%5445509-29SPY261005C00726000
725 C40.10-4.02%4024609-29SPY261005C00725000
724 C41.22-2.21%2515109-29SPY261005C00724000
723 C42.15-2.16%2061509-29SPY261005C00723000
720 C45.16-1.22%4015209-29SPY261005C00720000
715 C49.96-2.31%2464009-29SPY261005C00715000
710 C55.07-1.57%2212709-29SPY261005C00710000
705 C60.23-1.49%2544909-29SPY261005C00705000
700 C65.24-3.10%2382109-29SPY261005C00700000
695 C70.06-0.74%2522809-29SPY261005C00695000
690 C75.45-1.73%1984309-29SPY261005C00690000
685 C80.40-1.88%1281809-29SPY261005C00685000
680 C85.13-1.86%3403909-29SPY261005C00680000
675 C90.73-0.94%1782609-29SPY261005C00675000
670 C95.15-1.29%1663209-29SPY261005C00670000
665 C100.13-0.89%2003209-29SPY261005C00665000
660 C104.97-1.18%1921709-29SPY261005C00660000
655 C110.07-1.03%1681709-29SPY261005C00655000
650 C114.94-1.91%1262009-29SPY261005C00650000
645 C120.02-1.95%1681509-29SPY261005C00645000
640 C125.03-1.29%802609-29SPY261005C00640000
635 C129.83-0.96%981009-29SPY261005C00635000
630 C134.84-1.89%82909-29SPY261005C00630000
625 C140.22-0.71%1061209-29SPY261005C00625000
620 C145.00-1.75%56309-29SPY261005C00620000
615 C149.81-0.85%42309-29SPY261005C00615000
610 C155.12-1.01%40509-29SPY261005C00610000
605 C160.04-0.69%741109-29SPY261005C00605000
600 C165.350%18409-29SPY261005C00600000
595 C173.930%2009-25SPY261005C00595000
590 C175.100%4209-29SPY261005C00590000
585 C178.420%2109-29SPY261005C00585000
580 C185.170%2009-29SPY261005C00580000
575 C188.170%4109-29SPY261005C00575000
570 C00%0SPY261005C00570000
565 C198.710%2109-29SPY261005C00565000
560 C203.520%2009-29SPY261005C00560000
555 C209.420%2109-29SPY261005C00555000
550 C213.41-1.81%18309-29SPY261005C00550000
Puts
StrikePriceChangeVolOILastContract Name
950 P185.000%1109-29SPY261005P00950000
945 P181.730%20009-29SPY261005P00945000
940 P00%0SPY261005P00940000
935 P00%0SPY261005P00935000
930 P166.790%6009-29SPY261005P00930000
925 P162.080%62009-29SPY261005P00925000
920 P156.840%10009-29SPY261005P00920000
915 P151.83+2.19%22009-29SPY261005P00915000
910 P00%0SPY261005P00910000
905 P139.93+0.06%6009-29SPY261005P00905000
900 P134.66+1.35%8009-29SPY261005P00900000
895 P130.900%12009-29SPY261005P00895000
890 P125.95+1.08%32009-29SPY261005P00890000
885 P121.07+1.12%50009-29SPY261005P00885000
880 P116.79+0.76%118009-29SPY261005P00880000
875 P110.76+0.66%90009-29SPY261005P00875000
870 P106.02+0.95%114009-29SPY261005P00870000
865 P100.41+2.00%112009-29SPY261005P00865000
860 P95.63+1.12%116009-29SPY261005P00860000
855 P90.73+2.62%70009-29SPY261005P00855000
850 P85.74+3.04%62009-29SPY261005P00850000
845 P80.72+3.33%52009-29SPY261005P00845000
840 P75.78+2.89%194009-29SPY261005P00840000
835 P70.45+1.11%38009-29SPY261005P00835000
830 P65.33+4.09%52009-29SPY261005P00830000
825 P60.56+3.49%84009-29SPY261005P00825000
820 P55.54+1.59%16009-29SPY261005P00820000
815 P50.47+4.86%22009-29SPY261005P00815000
810 P45.36+5.10%24009-29SPY261005P00810000
809 P44.43+0.93%64009-29SPY261005P00809000
808 P43.42+6.32%18009-29SPY261005P00808000
807 P42.45+5.99%52009-29SPY261005P00807000
806 P41.42+0.17%74009-29SPY261005P00806000
805 P40.27+6.31%52009-29SPY261005P00805000
804 P39.37+6.84%140009-29SPY261005P00804000
803 P38.38+6.67%82009-29SPY261005P00803000
802 P37.78+7.88%82009-29SPY261005P00802000
801 P36.73+4.70%76009-29SPY261005P00801000
800 P35.54+4.50%122209-29SPY261005P00800000
799 P34.51+7.21%66009-29SPY261005P00799000
798 P33.36-1.74%102009-29SPY261005P00798000
797 P32.01+5.57%92009-29SPY261005P00797000
796 P31.44+7.49%48009-29SPY261005P00796000
795 P30.27+1.44%120309-29SPY261005P00795000
794 P29.49+10.08%64109-29SPY261005P00794000
793 P28.15+9.15%62009-29SPY261005P00793000
792 P28.36+13.94%60009-29SPY261005P00792000
791 P27.85+18.01%44009-29SPY261005P00791000
790 P25.28+5.64%224209-29SPY261005P00790000
789 P26.05+18.90%136009-29SPY261005P00789000
788 P23.06+9.29%156809-29SPY261005P00788000
787 P24.00+17.65%40009-29SPY261005P00787000
786 P22.14+4.98%178109-29SPY261005P00786000
785 P22.04+11.37%493109-29SPY261005P00785000
784 P19.21+6.43%174109-29SPY261005P00784000
783 P19.11+8.03%2984009-29SPY261005P00783000
782 P17.33+5.35%4494809-29SPY261005P00782000
781 P15.66+4.96%4096009-29SPY261005P00781000
780 P15.58+6.42%41111509-29SPY261005P00780000
779 P14.29+3.18%1149609-29SPY261005P00779000
778 P13.55+7.45%20212909-29SPY261005P00778000
777 P13.00+5.01%26119209-29SPY261005P00777000
776 P13.00+15.66%38123409-29SPY261005P00776000
775 P10.93+2.34%84443309-29SPY261005P00775000
774 P10.50+8.81%36120409-29SPY261005P00774000
773 P9.35-0.43%31023009-29SPY261005P00773000
772 P9.23+15.52%31224109-29SPY261005P00772000
771 P8.34+5.57%28053509-29SPY261005P00771000
770 P7.22+2.27%22194409-29SPY261005P00770000
769 P6.60+1.38%15699409-29SPY261005P00769000
768 P5.96+0.34%1931,38009-29SPY261005P00768000
767 P5.82+5.63%76489709-29SPY261005P00767000
766 P4.96-1.78%1,3781,29909-29SPY261005P00766000
765 P4.50-1.96%3,5971,20309-29SPY261005P00765000
764 P4.06-3.10%2,07195909-29SPY261005P00764000
763 P3.71-3.89%1,6111,02609-29SPY261005P00763000
762 P3.33-8.01%1,36582509-29SPY261005P00762000
761 P3.00-5.96%84059009-29SPY261005P00761000
760 P2.67-7.61%4,5121,72009-29SPY261005P00760000
759 P2.44-7.58%80864209-29SPY261005P00759000
758 P2.15-7.33%1,39751209-29SPY261005P00758000
757 P1.98-7.04%44863609-29SPY261005P00757000
756 P1.77-9.69%34560709-29SPY261005P00756000
755 P1.57-12.78%5,2405,32409-29SPY261005P00755000
754 P1.37-15.95%46952409-29SPY261005P00754000
753 P1.24-15.65%4151,24409-29SPY261005P00753000
752 P1.12-15.79%31769909-29SPY261005P00752000
751 P0.98-20.97%3971,36909-29SPY261005P00751000
750 P0.88-20.72%6,6225,46509-29SPY261005P00750000
749 P0.82-16.33%1,0211,24509-29SPY261005P00749000
748 P0.69-22.47%28976009-29SPY261005P00748000
747 P0.62-24.39%3811,42409-29SPY261005P00747000
746 P0.54-28.00%68035209-29SPY261005P00746000
745 P0.51-21.54%1,49591409-29SPY261005P00745000
744 P0.46-24.59%1,07476209-29SPY261005P00744000
743 P0.41-29.31%21121109-29SPY261005P00743000
742 P0.33-35.29%68819109-29SPY261005P00742000
741 P0.34-35.85%71527209-29SPY261005P00741000
740 P0.27-40.00%60052009-29SPY261005P00740000
739 P0.26-36.59%3294209-29SPY261005P00739000
738 P0.22-40.54%3729509-29SPY261005P00738000
737 P0.19-45.71%2254509-29SPY261005P00737000
736 P0.20-37.50%2622509-29SPY261005P00736000
735 P0.20-33.33%20426609-29SPY261005P00735000
734 P0.15-44.44%303609-29SPY261005P00734000
733 P0.14-44.00%157109-29SPY261005P00733000
732 P0.26+13.04%17020709-28SPY261005P00732000
731 P0.14-39.13%1429609-29SPY261005P00731000
730 P0.12-42.86%10350809-29SPY261005P00730000
729 P0.21-27.59%11014709-28SPY261005P00729000
728 P0.13-40.91%52209-29SPY261005P00728000
727 P0.17-50.00%193609-28SPY261005P00727000
726 P0.17+6.25%1217109-28SPY261005P00726000
725 P0.09-50.00%511209-29SPY261005P00725000
724 P0.13-18.75%121409-29SPY261005P00724000
723 P0.12-20.00%2109-29SPY261005P00723000
720 P0.07-50.00%12034709-29SPY261005P00720000
715 P0.10-16.67%314809-29SPY261005P00715000
710 P0.08-42.86%31,11909-29SPY261005P00710000
705 P0.05-44.44%1812409-29SPY261005P00705000
700 P0.05-28.57%2337409-29SPY261005P00700000
695 P0.05-16.67%31031609-29SPY261005P00695000
690 P0.07-61.11%6809-28SPY261005P00690000
685 P0.04-33.33%62109-29SPY261005P00685000
680 P0.05-28.57%2,6032,60209-28SPY261005P00680000
675 P0.03-25.00%235,58509-29SPY261005P00675000
670 P0.03-25.00%1309,77709-29SPY261005P00670000
665 P0.04-20.00%179709-28SPY261005P00665000
660 P0.03-62.50%1609-28SPY261005P00660000
655 P0.030%2209-25SPY261005P00655000
650 P0.03-57.14%11011609-28SPY261005P00650000
645 P00%0SPY261005P00645000
640 P0.02-60.00%1209-29SPY261005P00640000
635 P0.030%2209-28SPY261005P00635000
630 P0.02-33.33%261809-28SPY261005P00630000
625 P0.01-50.00%120009-29SPY261005P00625000
620 P00%0SPY261005P00620000
615 P0.01-50.00%122109-29SPY261005P00615000
610 P0.02-33.33%10010109-28SPY261005P00610000
605 P0.01-75.00%1609-25SPY261005P00605000
600 P0.02-33.33%18025109-25SPY261005P00600000
595 P0.01-50.00%20022509-28SPY261005P00595000
590 P0.010%5509-28SPY261005P00590000
585 P0.01-66.67%20713809-28SPY261005P00585000
580 P0.010%24216609-28SPY261005P00580000
575 P0.010%11311309-28SPY261005P00575000
570 P0.01-50.00%6036009-28SPY261005P00570000
565 P0.01-50.00%21051109-28SPY261005P00565000
560 P0.010%5509-28SPY261005P00560000
555 P0.010.00%511009-28SPY261005P00555000
550 P0.010%18118109-25SPY261005P00550000


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