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 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80714,7005,79646,749


SPY Oct 7, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 7, 2026 Exp. - Max Pain @ $765.00

Puts
Calls


SPY Oct 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY261007C00950000
945 C00%0SPY261007C00945000
940 C00%0SPY261007C00940000
935 C00%0SPY261007C00935000
930 C00%0SPY261007C00930000
925 C00%0SPY261007C00925000
920 C00%0SPY261007C00920000
915 C00%0SPY261007C00915000
910 C00%0SPY261007C00910000
905 C00%0SPY261007C00905000
900 C00%0SPY261007C00900000
895 C00%0SPY261007C00895000
890 C00%0SPY261007C00890000
885 C00%0SPY261007C00885000
880 C00%0SPY261007C00880000
875 C0.010%202009-25SPY261007C00875000
870 C00%0SPY261007C00870000
865 C00%0SPY261007C00865000
860 C00%0SPY261007C00860000
855 C0.010%2109-25SPY261007C00855000
850 C00%0SPY261007C00850000
845 C00%0SPY261007C00845000
840 C00%0SPY261007C00840000
835 C00%0SPY261007C00835000
830 C0.03-25.00%69709-28SPY261007C00830000
825 C0.05+66.67%122909-25SPY261007C00825000
820 C0.030.00%14909-29SPY261007C00820000
815 C0.040%242409-25SPY261007C00815000
810 C0.03-25.00%2414209-29SPY261007C00810000
809 C0.090%393509-25SPY261007C00809000
808 C0.04-55.56%1409-28SPY261007C00808000
807 C00%0SPY261007C00807000
806 C0.04-66.67%141309-28SPY261007C00806000
805 C0.11-21.43%352709-25SPY261007C00805000
804 C0.120%10809-25SPY261007C00804000
803 C0.04-42.86%103009-29SPY261007C00803000
802 C0.08-52.94%232409-28SPY261007C00802000
801 C0.08-46.67%381709-28SPY261007C00801000
800 C0.05-37.50%6615209-29SPY261007C00800000
799 C0.08-61.90%484009-28SPY261007C00799000
798 C0.06-25.00%243009-29SPY261007C00798000
797 C0.07-46.15%6811309-29SPY261007C00797000
796 C0.07-30.00%4213109-29SPY261007C00796000
795 C0.08-20.00%23534609-29SPY261007C00795000
794 C0.08-33.33%624809-29SPY261007C00794000
793 C0.08-57.89%20223909-29SPY261007C00793000
792 C0.09-40.00%111609-29SPY261007C00792000
791 C0.14-22.22%36827709-29SPY261007C00791000
790 C0.12-47.83%34799509-29SPY261007C00790000
789 C0.18-41.94%159609-29SPY261007C00789000
788 C0.17-43.33%1513409-29SPY261007C00788000
787 C0.20-39.39%27618909-29SPY261007C00787000
786 C0.25-34.21%56427909-29SPY261007C00786000
785 C0.28-39.13%7930109-29SPY261007C00785000
784 C0.36-45.45%53367709-29SPY261007C00784000
783 C0.41-35.94%77585209-29SPY261007C00783000
782 C0.51-40.70%5128809-29SPY261007C00782000
781 C0.66-27.47%12229809-29SPY261007C00781000
780 C0.73-29.13%51460309-29SPY261007C00780000
779 C0.77-33.04%13331709-29SPY261007C00779000
778 C1.04-24.64%37642809-29SPY261007C00778000
777 C1.21-26.22%45146609-29SPY261007C00777000
776 C1.42-27.18%14013909-29SPY261007C00776000
775 C1.66-23.15%1,5871,32809-29SPY261007C00775000
774 C1.89-23.79%14542309-29SPY261007C00774000
773 C2.16-23.13%44837609-29SPY261007C00773000
772 C2.56-15.51%37759609-29SPY261007C00772000
771 C2.85-17.39%45846509-29SPY261007C00771000
770 C3.29-16.28%1,47670709-29SPY261007C00770000
769 C3.70-16.29%47641409-29SPY261007C00769000
768 C4.18-13.81%1,03838109-29SPY261007C00768000
767 C4.66-16.04%40328609-29SPY261007C00767000
766 C5.20-11.86%98643109-29SPY261007C00766000
765 C5.79-10.51%1,53546309-29SPY261007C00765000
764 C6.33-13.76%99442009-29SPY261007C00764000
763 C7.00-30.69%74233609-29SPY261007C00763000
762 C7.57-10.84%9117009-29SPY261007C00762000
761 C7.18-16.80%53609-29SPY261007C00761000
760 C8.68-12.32%1114009-29SPY261007C00760000
759 C8.46-20.93%903609-29SPY261007C00759000
758 C10.63-10.67%903409-29SPY261007C00758000
757 C10.70-11.57%21509-29SPY261007C00757000
756 C12.17-22.48%1121209-29SPY261007C00756000
755 C12.26-10.90%2643409-29SPY261007C00755000
754 C13.08-20.58%1793209-29SPY261007C00754000
753 C14.560%361109-29SPY261007C00753000
752 C15.29-19.48%707809-29SPY261007C00752000
751 C15.87-12.37%267809-29SPY261007C00751000
750 C16.57-12.79%171209-29SPY261007C00750000
749 C18.000%8109-29SPY261007C00749000
748 C19.07-10.30%231909-29SPY261007C00748000
747 C20.230%11709-29SPY261007C00747000
746 C18.840%6109-29SPY261007C00746000
745 C21.78-11.43%2209-29SPY261007C00745000
744 C22.98-15.36%6309-29SPY261007C00744000
743 C22.88-11.83%983609-29SPY261007C00743000
742 C23.830%1164109-29SPY261007C00742000
741 C24.62-11.41%421609-29SPY261007C00741000
740 C24.91-12.20%24809-29SPY261007C00740000
739 C26.61-2.49%60809-29SPY261007C00739000
738 C25.920%10409-29SPY261007C00738000
737 C25.970%2109-29SPY261007C00737000
736 C28.01-15.15%30709-29SPY261007C00736000
735 C30.38-1.87%8609-29SPY261007C00735000
734 C31.32-3.30%6309-29SPY261007C00734000
733 C31.29-12.40%6509-29SPY261007C00733000
732 C33.630%641709-29SPY261007C00732000
731 C35.23-6.18%4309-29SPY261007C00731000
730 C35.34-4.56%6209-29SPY261007C00730000
729 C37.13-1.67%2309-29SPY261007C00729000
728 C37.50-11.70%4209-29SPY261007C00728000
727 C38.220%6309-29SPY261007C00727000
726 C40.370%4109-29SPY261007C00726000
725 C41.210%20709-29SPY261007C00725000
724 C00%0SPY261007C00724000
723 C00%0SPY261007C00723000
720 C48.630%2009-28SPY261007C00720000
715 C51.000%6309-29SPY261007C00715000
710 C58.600%18409-28SPY261007C00710000
705 C60.96-9.47%6109-29SPY261007C00705000
700 C00%0SPY261007C00700000
695 C00%0SPY261007C00695000
690 C73.980%12209-29SPY261007C00690000
685 C79.050%2109-29SPY261007C00685000
680 C00%0SPY261007C00680000
675 C00%0SPY261007C00675000
670 C00%0SPY261007C00670000
665 C00%0SPY261007C00665000
660 C00%0SPY261007C00660000
655 C00%0SPY261007C00655000
650 C00%0SPY261007C00650000
645 C00%0SPY261007C00645000
640 C00%0SPY261007C00640000
635 C00%0SPY261007C00635000
630 C00%0SPY261007C00630000
625 C00%0SPY261007C00625000
620 C00%0SPY261007C00620000
615 C150.180%4209-29SPY261007C00615000
610 C00%0SPY261007C00610000
605 C00%0SPY261007C00605000
600 C00%0SPY261007C00600000
595 C00%0SPY261007C00595000
590 C00%0SPY261007C00590000
585 C00%0SPY261007C00585000
580 C00%0SPY261007C00580000
575 C00%0SPY261007C00575000
570 C00%0SPY261007C00570000
565 C00%0SPY261007C00565000
560 C00%0SPY261007C00560000
555 C00%0SPY261007C00555000
550 C00%0SPY261007C00550000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY261007P00950000
945 P00%0SPY261007P00945000
940 P00%0SPY261007P00940000
935 P00%0SPY261007P00935000
930 P00%0SPY261007P00930000
925 P00%0SPY261007P00925000
920 P00%0SPY261007P00920000
915 P00%0SPY261007P00915000
910 P00%0SPY261007P00910000
905 P00%0SPY261007P00905000
900 P00%0SPY261007P00900000
895 P00%0SPY261007P00895000
890 P00%0SPY261007P00890000
885 P00%0SPY261007P00885000
880 P00%0SPY261007P00880000
875 P00%0SPY261007P00875000
870 P00%0SPY261007P00870000
865 P00%0SPY261007P00865000
860 P00%0SPY261007P00860000
855 P00%0SPY261007P00855000
850 P00%0SPY261007P00850000
845 P00%0SPY261007P00845000
840 P00%0SPY261007P00840000
835 P00%0SPY261007P00835000
830 P00%0SPY261007P00830000
825 P00%0SPY261007P00825000
820 P00%0SPY261007P00820000
815 P00%0SPY261007P00815000
810 P00%0SPY261007P00810000
809 P00%0SPY261007P00809000
808 P00%0SPY261007P00808000
807 P00%0SPY261007P00807000
806 P00%0SPY261007P00806000
805 P00%0SPY261007P00805000
804 P00%0SPY261007P00804000
803 P00%0SPY261007P00803000
802 P00%0SPY261007P00802000
801 P00%0SPY261007P00801000
800 P00%0SPY261007P00800000
799 P00%0SPY261007P00799000
798 P33.710%4009-29SPY261007P00798000
797 P00%0SPY261007P00797000
796 P00%0SPY261007P00796000
795 P00%0SPY261007P00795000
794 P00%0SPY261007P00794000
793 P28.910%8009-29SPY261007P00793000
792 P00%0SPY261007P00792000
791 P23.480%4009-28SPY261007P00791000
790 P00%0SPY261007P00790000
789 P26.050%2009-29SPY261007P00789000
788 P00%0SPY261007P00788000
787 P00%0SPY261007P00787000
786 P00%0SPY261007P00786000
785 P19.69+24.70%2309-29SPY261007P00785000
784 P19.91+16.77%26609-29SPY261007P00784000
783 P00%0SPY261007P00783000
782 P16.90+12.97%2109-29SPY261007P00782000
781 P17.48+16.84%4309-29SPY261007P00781000
780 P17.65+6.20%4609-29SPY261007P00780000
779 P14.47-0.82%124109-29SPY261007P00779000
778 P14.48+24.08%184709-29SPY261007P00778000
777 P13.47+19.20%121109-29SPY261007P00777000
776 P12.93+35.68%5409-29SPY261007P00776000
775 P11.79+8.66%9715909-29SPY261007P00775000
774 P10.69+6.58%43009-29SPY261007P00774000
773 P9.79-2.68%52009-29SPY261007P00773000
772 P9.34+16.17%7314209-29SPY261007P00772000
771 P9.90+24.06%118709-29SPY261007P00771000
770 P8.31+9.78%5040309-29SPY261007P00770000
769 P8.28+15.00%3410909-29SPY261007P00769000
768 P6.87+2.84%4331509-29SPY261007P00768000
767 P6.11-1.61%6714209-29SPY261007P00767000
766 P5.99+4.72%10015909-29SPY261007P00766000
765 P5.57+5.09%40750009-29SPY261007P00765000
764 P4.92+0.20%3,9243,26109-29SPY261007P00764000
763 P4.51+0.67%47824709-29SPY261007P00763000
762 P4.25-2.97%18621809-29SPY261007P00762000
761 P3.89+1.04%12013409-29SPY261007P00761000
760 P3.54-0.84%82318,23709-29SPY261007P00760000
759 P3.17-4.80%40632009-29SPY261007P00759000
758 P3.13+2.29%17126109-29SPY261007P00758000
757 P2.75-6.78%31034709-29SPY261007P00757000
756 P2.50-3.47%2421309-29SPY261007P00756000
755 P2.34-2.50%59172909-29SPY261007P00755000
754 P2.15-4.02%18011109-29SPY261007P00754000
753 P2.01-6.94%1449409-29SPY261007P00753000
752 P1.75+6.06%12620309-29SPY261007P00752000
751 P1.56-9.30%408809-29SPY261007P00751000
750 P1.46-9.88%63865109-29SPY261007P00750000
749 P1.28-18.47%2417209-29SPY261007P00749000
748 P1.31+3.97%6210709-29SPY261007P00748000
747 P1.17-15.22%626909-29SPY261007P00747000
746 P0.97-14.91%10717009-29SPY261007P00746000
745 P0.97-16.38%15530309-29SPY261007P00745000
744 P0.86-18.87%27330509-29SPY261007P00744000
743 P0.81-6.90%6914709-29SPY261007P00743000
742 P0.74-17.78%7923709-29SPY261007P00742000
741 P0.62-3.13%19910309-29SPY261007P00741000
740 P0.62-17.33%32918,09809-29SPY261007P00740000
739 P0.57-14.93%20834609-29SPY261007P00739000
738 P0.50-27.54%11935209-29SPY261007P00738000
737 P0.48-15.79%21223709-29SPY261007P00737000
736 P0.45-18.18%77509-29SPY261007P00736000
735 P0.38-26.92%23284009-29SPY261007P00735000
734 P0.54+12.50%13809-29SPY261007P00734000
733 P0.470.00%4812609-29SPY261007P00733000
732 P0.33-35.29%348009-29SPY261007P00732000
731 P0.30-18.92%503009-29SPY261007P00731000
730 P0.29-27.50%709809-29SPY261007P00730000
729 P0.28-15.15%14415009-29SPY261007P00729000
728 P0.36-7.69%51709-28SPY261007P00728000
727 P0.26-13.33%22009-29SPY261007P00727000
726 P0.32-3.03%442609-28SPY261007P00726000
725 P0.20-28.57%1413309-29SPY261007P00725000
724 P0.280%1109-29SPY261007P00724000
723 P0.280.00%49815509-29SPY261007P00723000
720 P0.23-8.00%208009-29SPY261007P00720000
715 P0.13-31.58%1311809-29SPY261007P00715000
710 P0.12-36.84%1234809-29SPY261007P00710000
705 P0.11-31.25%54709-29SPY261007P00705000
700 P0.09-35.71%22044809-29SPY261007P00700000
695 P0.11-21.43%20122209-28SPY261007P00695000
690 P0.07-36.36%1209-29SPY261007P00690000
685 P0.11+10.00%7709-28SPY261007P00685000
680 P0.060%30730709-29SPY261007P00680000
675 P0.06-25.00%47909-29SPY261007P00675000
670 P0.06-50.00%101509-29SPY261007P00670000
665 P0.05-16.67%110209-29SPY261007P00665000
660 P00%0SPY261007P00660000
655 P00%0SPY261007P00655000
650 P0.100%3309-24SPY261007P00650000
645 P0.100%1109-24SPY261007P00645000
640 P00%0SPY261007P00640000
635 P00%0SPY261007P00635000
630 P00%0SPY261007P00630000
625 P00%0SPY261007P00625000
620 P0.030%242409-28SPY261007P00620000
615 P0.030%484809-28SPY261007P00615000
610 P00%0SPY261007P00610000
605 P00%0SPY261007P00605000
600 P0.010%1109-29SPY261007P00600000
595 P0.030%484809-25SPY261007P00595000
590 P00%0SPY261007P00590000
585 P0.040%5509-24SPY261007P00585000
580 P00%0SPY261007P00580000
575 P0.030%101009-25SPY261007P00575000
570 P0.030%727209-24SPY261007P00570000
565 P0.030%727209-24SPY261007P00565000
560 P0.010%29529509-29SPY261007P00560000
555 P0.010%34434409-29SPY261007P00555000
550 P0.010%101009-28SPY261007P00550000


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