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 11, 2026 4:00:00 PM EDT
764.19USD+0.839%(+6.36)45,512,741
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
764.48USD+0.878%(+6.65)1,399,830
After-hours
Sep 11, 2026 4:59:30 PM EDT
764.31USD+0.016%(+0.12)1,664,134
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 15, 2026Sep 16, 2026Sep 17, 2026Sep 18, 2026Sep 21, 2026Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 30, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,25535,2303,79337,395


SPY Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 9, 2026 Exp. - Max Pain @ $758.00

Puts
Calls


SPY Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
930 C0.010%1109-09SPY261009C00930000
925 C00%0SPY261009C00925000
920 C00%0SPY261009C00920000
915 C00%0SPY261009C00915000
910 C00%0SPY261009C00910000
905 C00%0SPY261009C00905000
900 C00%0SPY261009C00900000
895 C00%0SPY261009C00895000
890 C00%0SPY261009C00890000
885 C00%0SPY261009C00885000
880 C00%0SPY261009C00880000
875 C0.020%1108-31SPY261009C00875000
870 C0.030%242409-03SPY261009C00870000
865 C0.02-33.33%19109-10SPY261009C00865000
860 C0.03-25.00%13509-09SPY261009C00860000
855 C0.03-25.00%27009-09SPY261009C00855000
850 C0.03-25.00%116009-10SPY261009C00850000
845 C0.05-44.44%172809-08SPY261009C00845000
840 C0.06-14.29%1010109-09SPY261009C00840000
835 C0.05-16.67%3119609-10SPY261009C00835000
830 C0.07-12.50%119809-10SPY261009C00830000
825 C0.07-22.22%1824309-10SPY261009C00825000
824 C0.18-43.75%14013809-08SPY261009C00824000
823 C0.09-55.00%112709-10SPY261009C00823000
822 C0.16-20.00%661309-08SPY261009C00822000
821 C0.220.00%15413009-08SPY261009C00821000
820 C0.09-30.77%685509-10SPY261009C00820000
819 C0.16-11.11%82209-09SPY261009C00819000
818 C0.13-53.57%14709-10SPY261009C00818000
817 C0.11-26.67%247109-10SPY261009C00817000
816 C0.12-40.00%27509-10SPY261009C00816000
815 C0.12-33.33%1018109-10SPY261009C00815000
814 C0.13-31.58%4,1342,75409-10SPY261009C00814000
813 C0.17-22.73%11909-10SPY261009C00813000
812 C0.15-34.78%62158809-10SPY261009C00812000
811 C0.19-20.83%103809-10SPY261009C00811000
810 C0.18-35.71%2629009-10SPY261009C00810000
809 C0.19-29.63%83409-10SPY261009C00809000
808 C0.21-40.00%7632209-10SPY261009C00808000
807 C0.23-39.47%20031509-10SPY261009C00807000
806 C0.28-30.00%64709-10SPY261009C00806000
805 C0.28-31.71%41765209-10SPY261009C00805000
804 C0.34-29.17%310009-10SPY261009C00804000
803 C0.32-33.33%7022509-10SPY261009C00803000
802 C0.37-33.93%4239909-10SPY261009C00802000
801 C0.47-24.19%570409-10SPY261009C00801000
800 C0.46-28.13%2392,09409-10SPY261009C00800000
799 C0.50-30.56%15436409-10SPY261009C00799000
798 C0.52-35.00%26734809-10SPY261009C00798000
797 C0.65-24.42%15086409-10SPY261009C00797000
796 C0.65-34.34%13850409-10SPY261009C00796000
795 C0.71-31.07%38575009-10SPY261009C00795000
794 C0.81-30.77%2414709-10SPY261009C00794000
793 C0.88-30.71%9081509-10SPY261009C00793000
792 C0.96-29.93%21255009-10SPY261009C00792000
791 C1.08-30.32%13023909-10SPY261009C00791000
790 C1.23-27.65%1,2181,30909-10SPY261009C00790000
789 C1.28-31.18%58594609-10SPY261009C00789000
788 C1.41-29.15%26954409-10SPY261009C00788000
787 C1.60-26.27%8437009-10SPY261009C00787000
786 C1.75-25.85%16268409-10SPY261009C00786000
785 C2.00-24.53%4861,06509-10SPY261009C00785000
784 C2.18-22.70%7459809-10SPY261009C00784000
783 C2.23-30.09%15920909-10SPY261009C00783000
782 C2.46-26.35%46895709-10SPY261009C00782000
781 C2.78-26.06%43794509-10SPY261009C00781000
780 C2.98-23.20%73472009-10SPY261009C00780000
779 C3.22-27.15%13239709-10SPY261009C00779000
778 C3.52-21.78%13690709-10SPY261009C00778000
777 C3.94-23.20%10072409-10SPY261009C00777000
776 C4.26-20.37%2429809-10SPY261009C00776000
775 C4.46-21.75%8321,02309-10SPY261009C00775000
774 C4.96-17.61%4691,23609-10SPY261009C00774000
773 C5.23-20.76%5856709-10SPY261009C00773000
772 C5.71-18.31%7332909-10SPY261009C00772000
771 C5.94-20.27%5947609-10SPY261009C00771000
770 C6.56-16.01%5291,98909-10SPY261009C00770000
769 C6.70-19.95%9946609-10SPY261009C00769000
768 C7.49-15.27%701,16709-10SPY261009C00768000
767 C7.80-16.40%12726909-10SPY261009C00767000
766 C8.10-19.16%48857009-10SPY261009C00766000
765 C8.97-13.75%41649609-10SPY261009C00765000
764 C9.25-17.63%33591409-10SPY261009C00764000
763 C9.71-17.50%26980109-10SPY261009C00763000
762 C10.58-14.68%46759609-10SPY261009C00762000
761 C10.82-18.95%96394809-10SPY261009C00761000
760 C11.82-13.15%1,6831,22009-10SPY261009C00760000
759 C12.13-35.89%93256409-10SPY261009C00759000
758 C12.61-12.61%8101,07809-10SPY261009C00758000
757 C13.62-24.71%1839909-10SPY261009C00757000
756 C13.84-11.45%21521509-10SPY261009C00756000
755 C14.41-14.43%12931109-10SPY261009C00755000
754 C15.26-26.42%51309-10SPY261009C00754000
753 C16.14-15.28%3509-10SPY261009C00753000
752 C17.31-11.82%2809-10SPY261009C00752000
751 C18.02-22.86%21609-10SPY261009C00751000
750 C17.72-13.65%5458309-10SPY261009C00750000
749 C18.55-23.22%31909-10SPY261009C00749000
748 C19.31-23.80%787909-10SPY261009C00748000
747 C19.91-15.20%1324209-10SPY261009C00747000
746 C20.66-13.63%261609-10SPY261009C00746000
745 C21.66-11.30%6294409-10SPY261009C00745000
744 C22.97-21.52%262609-10SPY261009C00744000
743 C24.03-9.56%41509-10SPY261009C00743000
742 C24.81-20.17%323509-10SPY261009C00742000
741 C25.44-7.02%828609-10SPY261009C00741000
740 C25.27-12.71%56297209-10SPY261009C00740000
739 C26.77-10.14%9911409-10SPY261009C00739000
738 C27.13-18.94%425509-10SPY261009C00738000
737 C27.31-23.46%3309-10SPY261009C00737000
736 C29.59-8.50%29027809-10SPY261009C00736000
735 C29.34-11.84%56099909-10SPY261009C00735000
734 C31.21-7.11%8616209-10SPY261009C00734000
733 C34.28-10.03%10909-09SPY261009C00733000
732 C39.23-13.17%2109-08SPY261009C00732000
731 C40.37-12.41%2109-08SPY261009C00731000
730 C33.66-8.85%21124009-10SPY261009C00730000
729 C38.320%2209-09SPY261009C00729000
728 C42.23-12.59%2509-02SPY261009C00728000
727 C49.340%1109-03SPY261009C00727000
726 C36.92-9.80%11209-10SPY261009C00726000
725 C38.16-6.99%18818509-10SPY261009C00725000
724 C42.66-7.68%2709-09SPY261009C00724000
723 C39.420%6509-10SPY261009C00723000
722 C00%0SPY261009C00722000
721 C48.500%7708-31SPY261009C00721000
720 C42.01-9.64%142409-10SPY261009C00720000
715 C46.77-8.35%81009-10SPY261009C00715000
710 C52.42-4.71%11709-10SPY261009C00710000
705 C69.32+9.60%11009-04SPY261009C00705000
700 C64.37-5.27%21809-09SPY261009C00700000
695 C66.33-10.77%1409-10SPY261009C00695000
690 C78.21-8.18%2409-08SPY261009C00690000
685 C00%0SPY261009C00685000
680 C87.85+3.79%1209-02SPY261009C00680000
675 C93.940%1108-31SPY261009C00675000
670 C89.40-5.48%12709-10SPY261009C00670000
665 C98.88-3.30%4209-09SPY261009C00665000
660 C100.48-3.21%1006509-10SPY261009C00660000
655 C115.630%2009-04SPY261009C00655000
650 C118.73-1.95%2309-08SPY261009C00650000
645 C00%0SPY261009C00645000
640 C120.160%1005009-10SPY261009C00640000
635 C124.74-6.77%113209-10SPY261009C00635000
630 C130.05-2.98%2309-10SPY261009C00630000
625 C00%0SPY261009C00625000
620 C152.08+5.93%3209-04SPY261009C00620000
615 C156.68+5.54%395109-04SPY261009C00615000
610 C157.52-2.74%1709-08SPY261009C00610000
605 C153.80-2.94%432309-10SPY261009C00605000
600 C157.83-3.26%64709-10SPY261009C00600000
595 C164.35-2.43%38944509-10SPY261009C00595000
590 C168.21-3.62%210509-10SPY261009C00590000
585 C173.13-6.68%203009-10SPY261009C00585000
580 C178.26-6.40%45809-10SPY261009C00580000
575 C193.63-0.95%22409-08SPY261009C00575000
570 C00%0SPY261009C00570000
565 C197.190%822809-01SPY261009C00565000
560 C206.28+2.04%22109-02SPY261009C00560000
555 C211.280%1109-02SPY261009C00555000
550 C220.460%2009-04SPY261009C00550000
545 C00%0SPY261009C00545000
540 C00%0SPY261009C00540000
535 C00%0SPY261009C00535000
530 C00%0SPY261009C00530000
525 C00%0SPY261009C00525000
520 C248.110%100009-08SPY261009C00520000
515 C00%0SPY261009C00515000
510 C00%0SPY261009C00510000
505 C00%0SPY261009C00505000
500 C264.060%2009-09SPY261009C00500000
Puts
StrikePriceChangeVolOILastContract Name
930 P00%0SPY261009P00930000
925 P00%0SPY261009P00925000
920 P00%0SPY261009P00920000
915 P00%0SPY261009P00915000
910 P00%0SPY261009P00910000
905 P00%0SPY261009P00905000
900 P00%0SPY261009P00900000
895 P00%0SPY261009P00895000
890 P00%0SPY261009P00890000
885 P00%0SPY261009P00885000
880 P00%0SPY261009P00880000
875 P00%0SPY261009P00875000
870 P00%0SPY261009P00870000
865 P00%0SPY261009P00865000
860 P00%0SPY261009P00860000
855 P00%0SPY261009P00855000
850 P00%0SPY261009P00850000
845 P00%0SPY261009P00845000
840 P83.380%4409-10SPY261009P00840000
835 P78.390%2209-10SPY261009P00835000
830 P73.400%2209-10SPY261009P00830000
825 P68.400%121009-10SPY261009P00825000
824 P55.47+0.76%1109-08SPY261009P00824000
823 P66.410%3309-10SPY261009P00823000
822 P65.410%6609-10SPY261009P00822000
821 P64.410%4409-10SPY261009P00821000
820 P00%0SPY261009P00820000
819 P00%0SPY261009P00819000
818 P00%0SPY261009P00818000
817 P00%0SPY261009P00817000
816 P00%0SPY261009P00816000
815 P00%0SPY261009P00815000
814 P47.810%2108-31SPY261009P00814000
813 P00%0SPY261009P00813000
812 P00%0SPY261009P00812000
811 P00%0SPY261009P00811000
810 P48.200%4409-01SPY261009P00810000
809 P00%0SPY261009P00809000
808 P00%0SPY261009P00808000
807 P00%0SPY261009P00807000
806 P44.710%2109-01SPY261009P00806000
805 P47.150%3109-10SPY261009P00805000
804 P40.58-7.77%1109-09SPY261009P00804000
803 P46.53+11.48%4409-10SPY261009P00803000
802 P45.550%4409-10SPY261009P00802000
801 P00%0SPY261009P00801000
800 P43.140%1109-10SPY261009P00800000
799 P00%0SPY261009P00799000
798 P00%0SPY261009P00798000
797 P00%0SPY261009P00797000
796 P00%0SPY261009P00796000
795 P38.75+13.30%1509-10SPY261009P00795000
794 P26.200%4009-04SPY261009P00794000
793 P25.50-17.93%2109-04SPY261009P00793000
792 P36.00+26.85%2509-10SPY261009P00792000
791 P34.650%14209-10SPY261009P00791000
790 P32.73+15.49%42209-10SPY261009P00790000
789 P00%0SPY261009P00789000
788 P23.27+8.33%1309-08SPY261009P00788000
787 P25.66+2.97%1409-09SPY261009P00787000
786 P19.96+13.02%3309-04SPY261009P00786000
785 P22.32+19.36%18409-08SPY261009P00785000
784 P28.63+22.04%1209-10SPY261009P00784000
783 P16.76+0.66%1109-04SPY261009P00783000
782 P00%0SPY261009P00782000
781 P26.14+18.33%2309-10SPY261009P00781000
780 P25.23+15.73%336809-10SPY261009P00780000
779 P20.96+41.14%1109-09SPY261009P00779000
778 P23.66+20.71%11709-10SPY261009P00778000
777 P22.50+47.44%33309-10SPY261009P00777000
776 P22.46+45.00%22409-10SPY261009P00776000
775 P20.98+17.21%1618409-10SPY261009P00775000
774 P19.55+15.20%205309-10SPY261009P00774000
773 P19.90+21.12%321909-10SPY261009P00773000
772 P19.07+19.64%112709-10SPY261009P00772000
771 P18.75+21.83%450809-10SPY261009P00771000
770 P18.21+26.46%3537109-10SPY261009P00770000
769 P16.81+34.48%221809-10SPY261009P00769000
768 P17.02+22.62%652909-10SPY261009P00768000
767 P16.49+23.15%3178709-10SPY261009P00767000
766 P15.73+24.94%1816209-10SPY261009P00766000
765 P15.44+23.03%10538809-10SPY261009P00765000
764 P13.90+17.80%7725609-10SPY261009P00764000
763 P14.32+22.39%42689309-10SPY261009P00763000
762 P13.73+22.92%14198609-10SPY261009P00762000
761 P13.49+25.49%9235209-10SPY261009P00761000
760 P13.08+26.13%1,00384009-10SPY261009P00760000
759 P12.59+29.79%38044509-10SPY261009P00759000
758 P11.77+21.34%20816309-10SPY261009P00758000
757 P11.43+22.12%31759609-10SPY261009P00757000
756 P11.42+25.91%30651209-10SPY261009P00756000
755 P11.04+25.45%1,1031,17509-10SPY261009P00755000
754 P10.74+30.50%7421809-10SPY261009P00754000
753 P10.06+24.35%60126509-10SPY261009P00753000
752 P10.02+28.13%14634209-10SPY261009P00752000
751 P9.39+18.71%45231709-10SPY261009P00751000
750 P9.14+23.01%5291,02909-10SPY261009P00750000
749 P9.09+28.03%1122,36609-10SPY261009P00749000
748 P8.81+27.87%10932109-10SPY261009P00748000
747 P8.60+37.16%26638209-10SPY261009P00747000
746 P8.26+34.75%5029509-10SPY261009P00746000
745 P7.95+28.23%10350609-10SPY261009P00745000
744 P7.72+28.88%3926109-10SPY261009P00744000
743 P7.50+28.64%5420709-10SPY261009P00743000
742 P7.32+35.56%16427209-10SPY261009P00742000
741 P7.23+35.39%2413009-10SPY261009P00741000
740 P6.69+29.65%17767609-10SPY261009P00740000
739 P6.83+33.92%51567109-10SPY261009P00739000
738 P6.45+31.36%1434909-10SPY261009P00738000
737 P6.43+34.24%4922309-10SPY261009P00737000
736 P6.15+35.46%1226109-10SPY261009P00736000
735 P5.88+32.73%16883109-10SPY261009P00735000
734 P5.77+32.04%7819609-10SPY261009P00734000
733 P5.62+32.55%11834109-10SPY261009P00733000
732 P5.47+34.40%32050809-10SPY261009P00732000
731 P5.26+39.15%35943509-10SPY261009P00731000
730 P5.11+33.42%7221,19109-10SPY261009P00730000
729 P4.94+33.15%7162109-10SPY261009P00729000
728 P4.80+38.33%28233909-10SPY261009P00728000
727 P4.70+41.14%15723609-10SPY261009P00727000
726 P4.59+37.84%27237609-10SPY261009P00726000
725 P4.38+32.73%16498109-10SPY261009P00725000
724 P4.27+32.61%5727509-10SPY261009P00724000
723 P4.19+42.03%7530109-10SPY261009P00723000
722 P3.97+33.67%26759809-10SPY261009P00722000
721 P4.00+44.93%52367609-10SPY261009P00721000
720 P3.85+34.62%5231,14609-10SPY261009P00720000
715 P3.39+35.60%4291,10909-10SPY261009P00715000
710 P2.84+29.68%7091,57509-10SPY261009P00710000
705 P2.60+37.57%32990809-10SPY261009P00705000
700 P2.23+31.18%3681,45709-10SPY261009P00700000
695 P2.04+31.61%6161,39809-10SPY261009P00695000
690 P1.85+43.41%15431509-10SPY261009P00690000
685 P1.66+44.35%6923209-10SPY261009P00685000
680 P1.49+41.90%10094209-10SPY261009P00680000
675 P1.36+38.78%971,12009-10SPY261009P00675000
670 P1.24+31.91%10322409-10SPY261009P00670000
665 P1.07+25.88%6112509-10SPY261009P00665000
660 P1.02+37.84%711809-10SPY261009P00660000
655 P0.94+25.33%205509-10SPY261009P00655000
650 P0.87+29.85%5420509-10SPY261009P00650000
645 P0.80+31.15%72609-10SPY261009P00645000
640 P0.78+30.00%5610009-10SPY261009P00640000
635 P0.71+65.12%13816709-10SPY261009P00635000
630 P0.65+27.45%10122109-10SPY261009P00630000
625 P0.56+14.29%412609-10SPY261009P00625000
620 P0.57+32.56%1920809-10SPY261009P00620000
615 P0.55+66.67%597809-10SPY261009P00615000
610 P0.47+23.68%2112609-10SPY261009P00610000
605 P0.42+16.67%26709-10SPY261009P00605000
600 P0.44+33.33%4017109-10SPY261009P00600000
595 P0.26-7.14%1809-08SPY261009P00595000
590 P0.36+44.00%415509-10SPY261009P00590000
585 P0.230%2209-03SPY261009P00585000
580 P0.34+30.77%45109-10SPY261009P00580000
575 P0.28+16.67%11309-10SPY261009P00575000
570 P0.22+10.00%101309-09SPY261009P00570000
565 P0.22-29.03%1409-09SPY261009P00565000
560 P0.23+21.05%54550409-10SPY261009P00560000
555 P0.22+46.67%22525009-10SPY261009P00555000
550 P0.15-6.25%33309-08SPY261009P00550000
545 P0.230%1108-28SPY261009P00545000
540 P0.21+40.00%51109-10SPY261009P00540000
535 P0.11-42.11%22109-04SPY261009P00535000
530 P0.15+7.14%17709-10SPY261009P00530000
525 P0.16+14.29%636709-10SPY261009P00525000
520 P0.130%1109-09SPY261009P00520000
515 P0.15+25.00%118109-10SPY261009P00515000
510 P0.10-37.50%138109-08SPY261009P00510000
505 P0.10-33.33%318309-09SPY261009P00505000
500 P0.13+30.00%1912609-10SPY261009P00500000


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