Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
May 15, 2026 4:00:13 PM EDT
738.76USD-1.258%(-9.41)60,410,772
740.90Bid   741.05Ask   0.15Spread
Pre-market
May 18, 2026 9:09:30 AM EDT
740.45USD+0.173%(+1.28)346,644
After-hours
May 15, 2026 4:59:30 PM EDT
737.82USD-0.127%(-0.94)6,515,989
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 18, 2026May 19, 2026May 20, 2026May 21, 2026May 22, 2026May 26, 2026May 27, 2026May 28, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jun 30, 2026Jul 17, 2026Jul 31, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,42012,3712,37321,929


SPY Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 16, 2026 Exp. - Max Pain @ $730.00

Puts
Calls


SPY Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.140%444405-14SPY261016C01000000
995 C0.150%2205-14SPY261016C00995000
990 C00%0SPY261016C00990000
985 C00%0SPY261016C00985000
980 C00%0SPY261016C00980000
975 C00%0SPY261016C00975000
970 C00%0SPY261016C00970000
965 C00%0SPY261016C00965000
960 C0.24+50.00%101005-14SPY261016C00960000
955 C00%0SPY261016C00955000
950 C00%0SPY261016C00950000
945 C00%0SPY261016C00945000
940 C00%0SPY261016C00940000
935 C0.370%1105-13SPY261016C00935000
930 C00%0SPY261016C00930000
925 C0.310%4105-13SPY261016C00925000
920 C0.650%10510505-14SPY261016C00920000
915 C00%0SPY261016C00915000
910 C0.72+18.03%54305-14SPY261016C00910000
905 C00%0SPY261016C00905000
900 C1.03+68.85%13205-14SPY261016C00900000
895 C00%0SPY261016C00895000
890 C0.930%2205-13SPY261016C00890000
885 C00%0SPY261016C00885000
880 C1.500%4405-14SPY261016C00880000
875 C1.90+68.14%91,00405-14SPY261016C00875000
870 C00%0SPY261016C00870000
865 C2.60+58.54%1005-14SPY261016C00865000
860 C2.82+49.21%2605-14SPY261016C00860000
855 C2.150%4405-13SPY261016C00855000
850 C4.00+28.21%614,36605-14SPY261016C00850000
845 C4.090%222205-14SPY261016C00845000
840 C00%0SPY261016C00840000
835 C4.38+15.87%202805-13SPY261016C00835000
830 C6.30+29.63%287505-14SPY261016C00830000
825 C7.26+33.21%182905-14SPY261016C00825000
820 C8.26+16.01%4,0244,02705-14SPY261016C00820000
815 C8.33+8.32%53005-14SPY261016C00815000
810 C10.52+19.82%566005-14SPY261016C00810000
805 C11.980%323205-14SPY261016C00805000
800 C13.44+16.46%9835005-14SPY261016C00800000
795 C15.10+13.88%85505-14SPY261016C00795000
790 C16.76+12.79%16323805-14SPY261016C00790000
785 C18.73+13.45%11513705-14SPY261016C00785000
780 C20.97+11.66%12117805-14SPY261016C00780000
775 C23.20+12.29%14322905-14SPY261016C00775000
770 C25.70+13.02%13820505-14SPY261016C00770000
765 C28.00+9.98%5617305-14SPY261016C00765000
760 C30.87+9.58%33936705-14SPY261016C00760000
755 C33.75+9.51%5029705-14SPY261016C00755000
750 C36.74+9.70%6110305-14SPY261016C00750000
745 C39.80+9.19%123605-14SPY261016C00745000
740 C43.29+8.14%687605-14SPY261016C00740000
735 C46.20+13.24%3705-14SPY261016C00735000
730 C50.09+6.60%101605-14SPY261016C00730000
725 C53.35+21.80%3405-14SPY261016C00725000
720 C53.980%4405-13SPY261016C00720000
715 C57.41+8.36%21405-13SPY261016C00715000
710 C64.60+4.99%51105-14SPY261016C00710000
705 C68.70+5.59%222605-14SPY261016C00705000
700 C72.69+11.97%95005-14SPY261016C00700000
695 C76.35+4.35%62605-14SPY261016C00695000
690 C00%0SPY261016C00690000
685 C00%0SPY261016C00685000
680 C90.02+5.39%6605-14SPY261016C00680000
675 C00%0SPY261016C00675000
670 C87.950%5505-12SPY261016C00670000
665 C00%0SPY261016C00665000
660 C96.840%2205-13SPY261016C00660000
655 C98.200%2105-12SPY261016C00655000
650 C00%0SPY261016C00650000
645 C106.700%2105-12SPY261016C00645000
640 C125.32+8.78%30939805-14SPY261016C00640000
635 C129.81+7.64%1,7343,60605-14SPY261016C00635000
630 C119.780%423705-12SPY261016C00630000
625 C128.57+3.42%18920205-13SPY261016C00625000
620 C00%0SPY261016C00620000
615 C00%0SPY261016C00615000
610 C139.250%1105-12SPY261016C00610000
605 C146.250%2005-13SPY261016C00605000
600 C00%0SPY261016C00600000
595 C00%0SPY261016C00595000
590 C00%0SPY261016C00590000
585 C00%0SPY261016C00585000
580 C00%0SPY261016C00580000
575 C00%0SPY261016C00575000
570 C00%0SPY261016C00570000
565 C00%0SPY261016C00565000
560 C00%0SPY261016C00560000
555 C00%0SPY261016C00555000
550 C00%0SPY261016C00550000
545 C00%0SPY261016C00545000
540 C00%0SPY261016C00540000
535 C00%0SPY261016C00535000
530 C00%0SPY261016C00530000
525 C00%0SPY261016C00525000
520 C00%0SPY261016C00520000
515 C00%0SPY261016C00515000
510 C233.590%1105-12SPY261016C00510000
505 C00%0SPY261016C00505000
500 C00%0SPY261016C00500000
495 C00%0SPY261016C00495000
490 C00%0SPY261016C00490000
485 C00%0SPY261016C00485000
480 C00%0SPY261016C00480000
475 C00%0SPY261016C00475000
470 C00%0SPY261016C00470000
465 C00%0SPY261016C00465000
460 C00%0SPY261016C00460000
455 C00%0SPY261016C00455000
450 C00%0SPY261016C00450000
445 C309.520%2205-14SPY261016C00445000
440 C00%0SPY261016C00440000
435 C00%0SPY261016C00435000
430 C00%0SPY261016C00430000
425 C00%0SPY261016C00425000
420 C00%0SPY261016C00420000
415 C00%0SPY261016C00415000
410 C00%0SPY261016C00410000
405 C00%0SPY261016C00405000
400 C00%0SPY261016C00400000
395 C00%0SPY261016C00395000
390 C00%0SPY261016C00390000
385 C00%0SPY261016C00385000
380 C00%0SPY261016C00380000
375 C00%0SPY261016C00375000
370 C00%0SPY261016C00370000
365 C00%0SPY261016C00365000
360 C00%0SPY261016C00360000
355 C00%0SPY261016C00355000
350 C00%0SPY261016C00350000
345 C00%0SPY261016C00345000
340 C00%0SPY261016C00340000
335 C00%0SPY261016C00335000
330 C00%0SPY261016C00330000
325 C00%0SPY261016C00325000
320 C00%0SPY261016C00320000
315 C00%0SPY261016C00315000
310 C00%0SPY261016C00310000
305 C00%0SPY261016C00305000
300 C00%0SPY261016C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P00%0SPY261016P01000000
995 P00%0SPY261016P00995000
990 P00%0SPY261016P00990000
985 P00%0SPY261016P00985000
980 P00%0SPY261016P00980000
975 P00%0SPY261016P00975000
970 P00%0SPY261016P00970000
965 P00%0SPY261016P00965000
960 P00%0SPY261016P00960000
955 P00%0SPY261016P00955000
950 P00%0SPY261016P00950000
945 P00%0SPY261016P00945000
940 P00%0SPY261016P00940000
935 P00%0SPY261016P00935000
930 P00%0SPY261016P00930000
925 P00%0SPY261016P00925000
920 P00%0SPY261016P00920000
915 P00%0SPY261016P00915000
910 P00%0SPY261016P00910000
905 P00%0SPY261016P00905000
900 P00%0SPY261016P00900000
895 P00%0SPY261016P00895000
890 P00%0SPY261016P00890000
885 P00%0SPY261016P00885000
880 P00%0SPY261016P00880000
875 P00%0SPY261016P00875000
870 P00%0SPY261016P00870000
865 P00%0SPY261016P00865000
860 P00%0SPY261016P00860000
855 P00%0SPY261016P00855000
850 P108.220%2005-13SPY261016P00850000
845 P00%0SPY261016P00845000
840 P00%0SPY261016P00840000
835 P00%0SPY261016P00835000
830 P00%0SPY261016P00830000
825 P00%0SPY261016P00825000
820 P00%0SPY261016P00820000
815 P00%0SPY261016P00815000
810 P00%0SPY261016P00810000
805 P00%0SPY261016P00805000
800 P59.000%1105-14SPY261016P00800000
795 P00%0SPY261016P00795000
790 P00%0SPY261016P00790000
785 P47.200%2205-14SPY261016P00785000
780 P00%0SPY261016P00780000
775 P00%0SPY261016P00775000
770 P38.900%64405-14SPY261016P00770000
765 P36.50-6.43%14005-14SPY261016P00765000
760 P34.01-6.82%533305-14SPY261016P00760000
755 P32.14-6.24%3626105-14SPY261016P00755000
750 P29.85-7.18%1568105-14SPY261016P00750000
745 P27.98-7.72%45439605-14SPY261016P00745000
740 P26.14-7.17%1711,55505-14SPY261016P00740000
735 P24.67-7.29%15631305-14SPY261016P00735000
730 P23.20-6.60%4,2364,34705-14SPY261016P00730000
725 P21.81-6.76%5751405-14SPY261016P00725000
720 P20.52-8.56%41780905-14SPY261016P00720000
715 P19.34-7.55%4259405-14SPY261016P00715000
710 P18.25-7.36%1455505-14SPY261016P00710000
705 P17.25-7.75%4019005-14SPY261016P00705000
700 P16.34-6.74%1342,18905-14SPY261016P00700000
695 P15.94-3.92%22905-14SPY261016P00695000
690 P14.61-7.06%9614605-14SPY261016P00690000
685 P14.24-4.37%11214205-14SPY261016P00685000
680 P13.18-6.86%688905-14SPY261016P00680000
675 P13.22-2.36%1811105-14SPY261016P00675000
670 P11.78-6.95%204905-14SPY261016P00670000
665 P11.74-6.08%424305-14SPY261016P00665000
660 P10.84-5.66%41805-14SPY261016P00660000
655 P10.04-7.97%579505-14SPY261016P00655000
650 P9.50-7.68%4810605-14SPY261016P00650000
645 P00%0SPY261016P00645000
640 P8.790%5505-14SPY261016P00640000
635 P8.56-5.41%3205-14SPY261016P00635000
630 P7.79-9.52%4805-14SPY261016P00630000
625 P7.57-3.81%1044,10705-14SPY261016P00625000
620 P7.18-16.41%1105-14SPY261016P00620000
615 P00%0SPY261016P00615000
610 P6.50-6.88%10121205-14SPY261016P00610000
605 P6.51-1.66%4015305-14SPY261016P00605000
600 P5.78-6.02%11714605-14SPY261016P00600000
595 P5.610%2205-14SPY261016P00595000
590 P5.540%10010005-14SPY261016P00590000
585 P5.500%1105-12SPY261016P00585000
580 P4.950%1105-14SPY261016P00580000
575 P4.51-6.63%11111505-14SPY261016P00575000
570 P5.000%1105-12SPY261016P00570000
565 P00%0SPY261016P00565000
560 P3.910%5505-14SPY261016P00560000
555 P4.01-5.20%3605-13SPY261016P00555000
550 P3.81+1.06%1002,10305-14SPY261016P00550000
545 P3.52-3.03%6805-14SPY261016P00545000
540 P3.270%4,0044,00405-14SPY261016P00540000
535 P3.30-3.79%52405-14SPY261016P00535000
530 P3.350%6605-12SPY261016P00530000
525 P3.330%404005-12SPY261016P00525000
520 P2.87-6.21%2305-14SPY261016P00520000
515 P00%0SPY261016P00515000
510 P00%0SPY261016P00510000
505 P00%0SPY261016P00505000
500 P2.46-3.53%1305-14SPY261016P00500000
495 P00%0SPY261016P00495000
490 P00%0SPY261016P00490000
485 P00%0SPY261016P00485000
480 P2.360%2205-12SPY261016P00480000
475 P2.040%5505-13SPY261016P00475000
470 P00%0SPY261016P00470000
465 P00%0SPY261016P00465000
460 P2.020%101005-12SPY261016P00460000
455 P00%0SPY261016P00455000
450 P1.630%4405-14SPY261016P00450000
445 P1.58-3.07%53305-14SPY261016P00445000
440 P00%0SPY261016P00440000
435 P1.56-6.59%1305-13SPY261016P00435000
430 P00%0SPY261016P00430000
425 P1.450%1105-13SPY261016P00425000
420 P1.310%1105-14SPY261016P00420000
415 P00%0SPY261016P00415000
410 P00%0SPY261016P00410000
405 P00%0SPY261016P00405000
400 P1.170%101005-13SPY261016P00400000
395 P00%0SPY261016P00395000
390 P1.070%9905-13SPY261016P00390000
385 P1.000%1105-14SPY261016P00385000
380 P00%0SPY261016P00380000
375 P00%0SPY261016P00375000
370 P0.990%1105-12SPY261016P00370000
365 P00%0SPY261016P00365000
360 P0.83-2.35%1705-14SPY261016P00360000
355 P00%0SPY261016P00355000
350 P0.76-5.00%1205-14SPY261016P00350000
345 P00%0SPY261016P00345000
340 P00%0SPY261016P00340000
335 P00%0SPY261016P00335000
330 P00%0SPY261016P00330000
325 P00%0SPY261016P00325000
320 P0.600%18218205-14SPY261016P00320000
315 P00%0SPY261016P00315000
310 P0.55-6.78%2305-14SPY261016P00310000
305 P0.52-7.14%51005-14SPY261016P00305000
300 P0.50-3.85%15025005-14SPY261016P00300000


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