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)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 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,98923,7096,00325,578


SPY Oct 6, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 6, 2026 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Oct 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY261006C00950000
945 C00%0SPY261006C00945000
940 C00%0SPY261006C00940000
935 C00%0SPY261006C00935000
930 C00%0SPY261006C00930000
925 C00%0SPY261006C00925000
920 C00%0SPY261006C00920000
915 C00%0SPY261006C00915000
910 C00%0SPY261006C00910000
905 C00%0SPY261006C00905000
900 C00%0SPY261006C00900000
895 C00%0SPY261006C00895000
890 C00%0SPY261006C00890000
885 C00%0SPY261006C00885000
880 C00%0SPY261006C00880000
875 C0.010%1109-29SPY261006C00875000
870 C00%0SPY261006C00870000
865 C00%0SPY261006C00865000
860 C00%0SPY261006C00860000
855 C00%0SPY261006C00855000
850 C0.010%1109-29SPY261006C00850000
845 C0.020%525209-25SPY261006C00845000
840 C00%0SPY261006C00840000
835 C0.040%272509-22SPY261006C00835000
830 C00%0SPY261006C00830000
825 C0.04+33.33%245109-25SPY261006C00825000
820 C0.02-60.00%24817509-29SPY261006C00820000
815 C0.03+50.00%40015009-29SPY261006C00815000
810 C0.02-71.43%20025009-29SPY261006C00810000
809 C0.050%1109-28SPY261006C00809000
808 C0.03-66.67%486309-28SPY261006C00808000
807 C0.070%121209-24SPY261006C00807000
806 C0.03-25.00%2,10050009-29SPY261006C00806000
805 C0.040.00%2,28482009-29SPY261006C00805000
804 C0.03-40.00%46039809-29SPY261006C00804000
803 C0.04-63.64%71009-28SPY261006C00803000
802 C0.04-20.00%2518009-29SPY261006C00802000
801 C0.04-73.33%26609-29SPY261006C00801000
800 C0.04-33.33%2721,16609-29SPY261006C00800000
799 C0.07-61.11%346409-28SPY261006C00799000
798 C0.05-28.57%143309-29SPY261006C00798000
797 C0.06-14.29%508109-29SPY261006C00797000
796 C0.05-76.19%928309-29SPY261006C00796000
795 C0.06-25.00%8926809-29SPY261006C00795000
794 C0.07-41.67%7512509-29SPY261006C00794000
793 C0.06-40.00%7213309-29SPY261006C00793000
792 C0.07-84.09%648809-29SPY261006C00792000
791 C0.08-42.86%9470309-29SPY261006C00791000
790 C0.09-40.00%80449109-29SPY261006C00790000
789 C0.11-31.25%70585009-29SPY261006C00789000
788 C0.12-40.00%20544509-29SPY261006C00788000
787 C0.15-42.31%40732009-29SPY261006C00787000
786 C0.18-37.93%95185009-29SPY261006C00786000
785 C0.21-41.67%19961809-29SPY261006C00785000
784 C0.26-38.10%35521109-29SPY261006C00784000
783 C0.29-36.96%57035309-29SPY261006C00783000
782 C0.36-40.98%1,1101,10009-29SPY261006C00782000
781 C0.44-37.14%24856009-29SPY261006C00781000
780 C0.55-31.25%1,21059509-29SPY261006C00780000
779 C0.62-38.00%21327509-29SPY261006C00779000
778 C0.78-33.90%19327609-29SPY261006C00778000
777 C0.94-31.88%44832809-29SPY261006C00777000
776 C1.10-29.94%79646009-29SPY261006C00776000
775 C1.35-23.73%2,0923,97809-29SPY261006C00775000
774 C1.60-25.58%38434409-29SPY261006C00774000
773 C1.85-20.60%54459109-29SPY261006C00773000
772 C2.15-19.78%84437709-29SPY261006C00772000
771 C2.29-27.53%29865209-29SPY261006C00771000
770 C2.87-16.81%1,5671,00109-29SPY261006C00770000
769 C3.28-19.41%65935809-29SPY261006C00769000
768 C3.71-18.28%1,26677509-29SPY261006C00768000
767 C4.22-13.88%82352809-29SPY261006C00767000
766 C4.71-13.89%1,43745909-29SPY261006C00766000
765 C5.26-12.91%2,7201,05909-29SPY261006C00765000
764 C5.80-15.20%81722709-29SPY261006C00764000
763 C6.40-10.86%92712909-29SPY261006C00763000
762 C7.03-11.24%6778909-29SPY261006C00762000
761 C7.65-14.91%673509-29SPY261006C00761000
760 C8.26-21.85%22017709-29SPY261006C00760000
759 C9.09-15.13%863009-29SPY261006C00759000
758 C9.63-9.83%213109-29SPY261006C00758000
757 C11.01-6.30%924009-29SPY261006C00757000
756 C10.94-10.69%5975809-29SPY261006C00756000
755 C12.22-5.27%4776009-29SPY261006C00755000
754 C13.140%7105609-29SPY261006C00754000
753 C14.01-20.58%4226309-29SPY261006C00753000
752 C14.73-7.42%1783809-29SPY261006C00752000
751 C15.85-6.98%1696809-29SPY261006C00751000
750 C16.66-13.27%2475209-29SPY261006C00750000
749 C17.34-7.62%3215509-29SPY261006C00749000
748 C18.06-14.12%1322509-29SPY261006C00748000
747 C19.37-14.67%2393109-29SPY261006C00747000
746 C18.96-15.88%2093309-29SPY261006C00746000
745 C20.75-6.53%5366609-29SPY261006C00745000
744 C22.04-4.46%6664309-29SPY261006C00744000
743 C22.49-6.37%4353209-29SPY261006C00743000
742 C23.83-11.74%5984709-29SPY261006C00742000
741 C23.65-6.89%4823409-29SPY261006C00741000
740 C25.42-10.65%6143909-29SPY261006C00740000
739 C26.58-3.52%3533709-29SPY261006C00739000
738 C27.24-4.66%3523609-29SPY261006C00738000
737 C28.460%3242109-29SPY261006C00737000
736 C29.260%2903909-29SPY261006C00736000
735 C30.63-1.95%4133309-29SPY261006C00735000
734 C31.47-3.58%3293509-29SPY261006C00734000
733 C32.11-9.01%3303009-29SPY261006C00733000
732 C33.29-3.70%4052209-29SPY261006C00732000
731 C34.07-8.98%3313509-29SPY261006C00731000
730 C35.400%2704109-29SPY261006C00730000
729 C36.200%1961009-29SPY261006C00729000
728 C37.07-8.11%3361909-29SPY261006C00728000
727 C37.560%2441909-29SPY261006C00727000
726 C39.130%3082809-29SPY261006C00726000
725 C39.990%2662509-29SPY261006C00725000
724 C41.360%1972309-29SPY261006C00724000
723 C41.26-5.15%2591109-29SPY261006C00723000
720 C45.040%2532009-29SPY261006C00720000
715 C49.200%1811809-29SPY261006C00715000
710 C55.42-6.78%1791609-29SPY261006C00710000
705 C60.52-4.00%3004209-29SPY261006C00705000
700 C65.48-0.98%2692609-29SPY261006C00700000
695 C70.66-0.30%1541309-29SPY261006C00695000
690 C76.020%1371609-29SPY261006C00690000
685 C80.190%981509-29SPY261006C00685000
680 C85.230%108509-29SPY261006C00680000
675 C90.520%128909-29SPY261006C00675000
670 C95.480%1081009-29SPY261006C00670000
665 C100.440%761409-29SPY261006C00665000
660 C105.330%128909-29SPY261006C00660000
655 C110.360%1001309-29SPY261006C00655000
650 C115.490%1742409-29SPY261006C00650000
645 C121.030%38609-29SPY261006C00645000
640 C125.510%741209-29SPY261006C00640000
635 C131.310%561009-29SPY261006C00635000
630 C135.400%38809-29SPY261006C00630000
625 C140.280%44909-29SPY261006C00625000
620 C145.240%22309-29SPY261006C00620000
615 C150.200%28509-29SPY261006C00615000
610 C155.150%38709-29SPY261006C00610000
605 C159.620%26309-29SPY261006C00605000
600 C164.580%24309-29SPY261006C00600000
595 C170.200%12209-29SPY261006C00595000
590 C174.630%18309-29SPY261006C00590000
585 C178.870%12209-29SPY261006C00585000
580 C00%0SPY261006C00580000
575 C00%0SPY261006C00575000
570 C00%0SPY261006C00570000
565 C00%0SPY261006C00565000
560 C00%0SPY261006C00560000
555 C00%0SPY261006C00555000
550 C00%0SPY261006C00550000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY261006P00950000
945 P00%0SPY261006P00945000
940 P00%0SPY261006P00940000
935 P00%0SPY261006P00935000
930 P00%0SPY261006P00930000
925 P00%0SPY261006P00925000
920 P157.420%8009-29SPY261006P00920000
915 P00%0SPY261006P00915000
910 P146.480%8009-29SPY261006P00910000
905 P142.300%8009-29SPY261006P00905000
900 P137.260%10009-29SPY261006P00900000
895 P132.340%8009-29SPY261006P00895000
890 P127.430%8009-29SPY261006P00890000
885 P122.640%6009-29SPY261006P00885000
880 P115.970%22009-29SPY261006P00880000
875 P109.700%14009-29SPY261006P00875000
870 P105.900%42009-29SPY261006P00870000
865 P100.610%87009-29SPY261006P00865000
860 P95.740%16009-29SPY261006P00860000
855 P00%0SPY261006P00855000
850 P85.740%30009-29SPY261006P00850000
845 P80.610%64009-29SPY261006P00845000
840 P76.770%32009-29SPY261006P00840000
835 P70.610%12009-29SPY261006P00835000
830 P66.950%52009-29SPY261006P00830000
825 P60.660%26009-29SPY261006P00825000
820 P55.98+4.99%32009-29SPY261006P00820000
815 P51.290%111009-29SPY261006P00815000
810 P45.130%76109-29SPY261006P00810000
809 P46.010%12009-29SPY261006P00809000
808 P43.180%56009-29SPY261006P00808000
807 P42.32+11.02%158009-29SPY261006P00807000
806 P41.37+5.67%184009-29SPY261006P00806000
805 P40.520%94009-29SPY261006P00805000
804 P39.500%204009-29SPY261006P00804000
803 P38.39+6.37%183009-29SPY261006P00803000
802 P37.420%186009-29SPY261006P00802000
801 P36.730%152009-29SPY261006P00801000
800 P35.460%192009-29SPY261006P00800000
799 P34.230%56009-29SPY261006P00799000
798 P33.700%22009-29SPY261006P00798000
797 P32.740%40009-29SPY261006P00797000
796 P31.92+12.20%18009-29SPY261006P00796000
795 P30.630%60009-29SPY261006P00795000
794 P29.510%64009-29SPY261006P00794000
793 P28.590%20009-29SPY261006P00793000
792 P27.290%58009-29SPY261006P00792000
791 P26.380%94009-29SPY261006P00791000
790 P25.41+60.32%208109-29SPY261006P00790000
789 P24.440%154009-29SPY261006P00789000
788 P23.56+6.80%90209-29SPY261006P00788000
787 P22.340%192009-29SPY261006P00787000
786 P21.37+37.60%122109-29SPY261006P00786000
785 P20.40+11.48%164109-29SPY261006P00785000
784 P19.360%114009-29SPY261006P00784000
783 P18.430%92209-29SPY261006P00783000
782 P17.41+15.22%1082009-29SPY261006P00782000
781 P16.33+11.09%1431209-29SPY261006P00781000
780 P15.62+11.10%2998409-29SPY261006P00780000
779 P14.65+17.95%2664509-29SPY261006P00779000
778 P13.87+19.67%3364109-29SPY261006P00778000
777 P12.93+17.23%1302309-29SPY261006P00777000
776 P12.22+9.11%1861809-29SPY261006P00776000
775 P11.27+5.82%60239609-29SPY261006P00775000
774 P10.73+12.36%83217209-29SPY261006P00774000
773 P9.56+2.69%43229609-29SPY261006P00773000
772 P9.11+3.41%3414109-29SPY261006P00772000
771 P8.30+16.57%6515209-29SPY261006P00771000
770 P7.55-0.26%20180709-29SPY261006P00770000
769 P6.92+2.06%4539409-29SPY261006P00769000
768 P6.29-1.87%1,20532809-29SPY261006P00768000
767 P6.28+7.90%26955209-29SPY261006P00767000
766 P5.46+1.11%91130009-29SPY261006P00766000
765 P4.95+2.06%1,7041,34509-29SPY261006P00765000
764 P4.49-0.22%1,79771809-29SPY261006P00764000
763 P4.13+1.23%1,04745109-29SPY261006P00763000
762 P3.67-5.41%62541809-29SPY261006P00762000
761 P3.45-2.54%31539209-29SPY261006P00761000
760 P3.12-4.29%74184809-29SPY261006P00760000
759 P2.84-7.49%28425909-29SPY261006P00759000
758 P2.60-10.65%34522809-29SPY261006P00758000
757 P2.29-4.98%42656209-29SPY261006P00757000
756 P2.22-7.50%27222109-29SPY261006P00756000
755 P1.94-8.49%50453009-29SPY261006P00755000
754 P1.74-6.95%17471909-29SPY261006P00754000
753 P1.58-15.96%25732709-29SPY261006P00753000
752 P1.53-3.77%19217909-29SPY261006P00752000
751 P1.27+7.63%40540209-29SPY261006P00751000
750 P1.16-14.71%7981,22309-29SPY261006P00750000
749 P1.06-11.67%41221409-29SPY261006P00749000
748 P0.96-11.93%44091709-29SPY261006P00748000
747 P0.87-17.92%39434609-29SPY261006P00747000
746 P0.79+5.33%79928609-29SPY261006P00746000
745 P0.72-18.18%86870209-29SPY261006P00745000
744 P0.64-16.88%59651609-29SPY261006P00744000
743 P0.57-6.56%45230909-29SPY261006P00743000
742 P0.52-7.14%62964009-29SPY261006P00742000
741 P0.47-12.96%32927509-29SPY261006P00741000
740 P0.46-24.59%6611,05809-29SPY261006P00740000
739 P0.39-22.00%12021909-29SPY261006P00739000
738 P0.37-30.19%15711109-29SPY261006P00738000
737 P0.31-36.73%48141409-29SPY261006P00737000
736 P0.32-23.81%11312109-29SPY261006P00736000
735 P0.29-25.64%36773509-29SPY261006P00735000
734 P0.26-33.33%35735209-29SPY261006P00734000
733 P0.27-22.86%23119309-29SPY261006P00733000
732 P0.23-36.11%11213909-29SPY261006P00732000
731 P0.20-28.57%122009-29SPY261006P00731000
730 P0.20-35.48%6333009-29SPY261006P00730000
729 P0.21-27.59%555709-29SPY261006P00729000
728 P0.23-14.81%238309-29SPY261006P00728000
727 P0.650%2209-24SPY261006P00727000
726 P0.15-37.50%46409-29SPY261006P00726000
725 P0.20-4.76%2231709-29SPY261006P00725000
724 P0.15-31.82%141909-29SPY261006P00724000
723 P0.19-9.52%201009-29SPY261006P00723000
720 P0.11-42.11%1414009-29SPY261006P00720000
715 P0.09-59.09%1,0561,07609-29SPY261006P00715000
710 P0.08-38.46%125609-29SPY261006P00710000
705 P0.31+24.00%182809-24SPY261006P00705000
700 P0.06-40.00%8417209-29SPY261006P00700000
695 P0.06-40.00%514509-29SPY261006P00695000
690 P0.06-25.00%21221609-29SPY261006P00690000
685 P0.06-25.00%1109-29SPY261006P00685000
680 P0.050%1109-29SPY261006P00680000
675 P0.05-37.50%4509-29SPY261006P00675000
670 P0.04-20.00%8,1748,26109-29SPY261006P00670000
665 P0.05-37.50%7914309-28SPY261006P00665000
660 P0.04-33.33%1109-28SPY261006P00660000
655 P0.090%3309-24SPY261006P00655000
650 P00%0SPY261006P00650000
645 P00%0SPY261006P00645000
640 P00%0SPY261006P00640000
635 P0.030%1109-29SPY261006P00635000
630 P00%0SPY261006P00630000
625 P00%0SPY261006P00625000
620 P00%0SPY261006P00620000
615 P0.030%242409-25SPY261006P00615000
610 P00%0SPY261006P00610000
605 P0.010%4409-28SPY261006P00605000
600 P0.040%5509-24SPY261006P00600000
595 P00%0SPY261006P00595000
590 P0.010%909009-29SPY261006P00590000
585 P0.010%101009-29SPY261006P00585000
580 P0.01-66.67%108209-29SPY261006P00580000
575 P0.010.00%707509-29SPY261006P00575000
570 P0.010%252509-29SPY261006P00570000
565 P0.010%5509-28SPY261006P00565000
560 P0.010%10110109-28SPY261006P00560000
555 P00%0SPY261006P00555000
550 P0.010.00%15115109-28SPY261006P00550000


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