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
Jul 2, 2026 3:59:59 PM EDT
744.86USD-0.121%(-0.90)56,479,812
724.91Bid   762.42Ask   37.51Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
747.35USD+0.213%(+1.59)537,648
After-hours
Jul 2, 2026 4:59:30 PM EDT
744.52USD-0.046%(-0.34)3,657,521
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 6, 2026Jul 7, 2026Jul 8, 2026Jul 9, 2026Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,56562,18110,915180,685


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 @ $745.00

Puts
Calls


SPY Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.050.00%262507-01SPY261016C01000000
995 C0.04-63.64%2407-01SPY261016C00995000
990 C0.050.00%15016606-30SPY261016C00990000
985 C0.08-20.00%1306-22SPY261016C00985000
980 C0.120%4205-22SPY261016C00980000
975 C0.10-33.33%110006-03SPY261016C00975000
970 C0.12+20.00%21006-12SPY261016C00970000
965 C0.07+16.67%1206-30SPY261016C00965000
960 C0.07-30.00%2806-30SPY261016C00960000
955 C00%0SPY261016C00955000
950 C0.18+38.46%3010006-15SPY261016C00950000
945 C0.150.00%1106-17SPY261016C00945000
940 C0.08-20.00%161906-25SPY261016C00940000
935 C0.21+23.53%1306-15SPY261016C00935000
930 C0.09-55.00%1514606-26SPY261016C00930000
925 C0.17-50.00%12306-18SPY261016C00925000
920 C0.15-25.00%112706-11SPY261016C00920000
915 C0.31+82.35%5069606-15SPY261016C00915000
910 C0.36+100.00%632906-15SPY261016C00910000
905 C0.44-12.00%36206-04SPY261016C00905000
900 C0.180.00%22,36707-01SPY261016C00900000
895 C0.180.00%50028006-24SPY261016C00895000
890 C0.240.00%1113707-01SPY261016C00890000
885 C0.25+38.89%61806-30SPY261016C00885000
880 C0.30+7.14%13053107-01SPY261016C00880000
875 C0.31-6.06%1557907-01SPY261016C00875000
870 C0.41+2.50%919007-01SPY261016C00870000
865 C0.420.00%7560106-30SPY261016C00865000
860 C0.37-7.50%534006-26SPY261016C00860000
855 C0.74+5.71%153307-01SPY261016C00855000
850 C0.84+1.20%516,68707-01SPY261016C00850000
845 C1.05+2.94%1349607-01SPY261016C00845000
840 C1.28+4.07%486107-01SPY261016C00840000
835 C1.57+1.29%617407-01SPY261016C00835000
830 C1.70-7.10%3638307-01SPY261016C00830000
825 C2.30+2.22%225207-01SPY261016C00825000
820 C2.97+4.95%1686,41207-01SPY261016C00820000
815 C3.470.00%2522,23507-01SPY261016C00815000
810 C4.32+0.93%22,05407-01SPY261016C00810000
805 C5.18+9.51%591207-01SPY261016C00805000
800 C6.12-1.61%2153,29207-01SPY261016C00800000
795 C7.27+1.39%1722,48207-01SPY261016C00795000
790 C8.78+1.74%143,22907-01SPY261016C00790000
785 C10.20-0.97%241,09807-01SPY261016C00785000
780 C12.09-1.39%1741,88207-01SPY261016C00780000
775 C12.95-9.82%582,42907-01SPY261016C00775000
770 C15.22-7.81%6557,00207-01SPY261016C00770000
765 C17.77-6.18%1335,15507-01SPY261016C00765000
760 C21.27+1.87%312,85607-01SPY261016C00760000
755 C23.92-1.32%1931,55407-01SPY261016C00755000
750 C26.48-0.64%801,70707-01SPY261016C00750000
745 C29.68-2.97%401,02707-01SPY261016C00745000
740 C32.50-3.99%6451207-01SPY261016C00740000
735 C36.90-2.38%1974507-01SPY261016C00735000
730 C39.89-3.74%450707-01SPY261016C00730000
725 C45.87+2.23%810307-01SPY261016C00725000
720 C48.58+1.21%1830407-01SPY261016C00720000
715 C46.90+9.37%44206-29SPY261016C00715000
710 C57.52+2.93%1798507-01SPY261016C00710000
705 C60.09+11.15%133707-01SPY261016C00705000
700 C64.67-0.28%717807-01SPY261016C00700000
695 C60.20-1.42%45806-26SPY261016C00695000
690 C73.93+16.79%213907-01SPY261016C00690000
685 C78.78+5.60%2807-01SPY261016C00685000
680 C81.91+16.40%233706-30SPY261016C00680000
675 C85.00+4.67%42706-30SPY261016C00675000
670 C82.74-0.64%112206-25SPY261016C00670000
665 C84.02-4.41%1306-25SPY261016C00665000
660 C100.52+9.37%218207-01SPY261016C00660000
655 C105.03+0.51%2507-01SPY261016C00655000
650 C107.25-2.14%1687707-01SPY261016C00650000
645 C101.41-17.79%123006-11SPY261016C00645000
640 C123.69-1.59%141606-16SPY261016C00640000
635 C117.54+7.05%14,34006-29SPY261016C00635000
630 C120.47-8.09%34006-23SPY261016C00630000
625 C134.50-3.89%1420906-18SPY261016C00625000
620 C139.36-3.50%140106-18SPY261016C00620000
615 C138.34-9.47%2106-12SPY261016C00615000
610 C130.04-12.86%13606-26SPY261016C00610000
605 C151.55-0.16%11107-01SPY261016C00605000
600 C157.70+4.75%12407-01SPY261016C00600000
595 C156.53-0.41%1206-12SPY261016C00595000
590 C164.600%5006-17SPY261016C00590000
585 C174.000%1105-26SPY261016C00585000
580 C175.120%1006-17SPY261016C00580000
575 C180.20-6.62%4106-17SPY261016C00575000
570 C186.93-3.91%10206-17SPY261016C00570000
565 C182.10+4.91%6706-12SPY261016C00565000
560 C196.63-1.51%10506-17SPY261016C00560000
555 C189.350%2106-25SPY261016C00555000
550 C00%0SPY261016C00550000
545 C203.00-0.58%1105-20SPY261016C00545000
540 C213.41+0.56%1206-30SPY261016C00540000
535 C211.700%1006-17SPY261016C00535000
530 C226.44+5.79%4106-17SPY261016C00530000
525 C216.320%434306-25SPY261016C00525000
520 C224.51-3.44%2806-24SPY261016C00520000
515 C225.880%434306-25SPY261016C00515000
510 C235.66-4.50%4206-17SPY261016C00510000
505 C249.91-0.44%1106-17SPY261016C00505000
500 C247.09-3.08%51306-29SPY261016C00500000
495 C00%0SPY261016C00495000
490 C00%0SPY261016C00490000
485 C257.35+4.55%3206-26SPY261016C00485000
480 C00%0SPY261016C00480000
475 C00%0SPY261016C00475000
470 C00%0SPY261016C00470000
465 C275.45+3.12%1206-26SPY261016C00465000
460 C00%0SPY261016C00460000
455 C00%0SPY261016C00455000
450 C302.04-1.88%1106-18SPY261016C00450000
445 C319.12+5.67%23606-01SPY261016C00445000
440 C298.330%1106-24SPY261016C00440000
435 C00%0SPY261016C00435000
430 C00%0SPY261016C00430000
425 C00%0SPY261016C00425000
420 C336.040%4406-16SPY261016C00420000
415 C00%0SPY261016C00415000
410 C330.560%1006-12SPY261016C00410000
405 C335.630%1006-12SPY261016C00405000
400 C363.080%6006-01SPY261016C00400000
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 C415.740%1105-28SPY261016C00340000
335 C405.090%6006-23SPY261016C00335000
330 C00%0SPY261016C00330000
325 C00%0SPY261016C00325000
320 C00%0SPY261016C00320000
315 C00%0SPY261016C00315000
310 C00%0SPY261016C00310000
305 C438.660%1006-12SPY261016C00305000
300 C452.610%7606-22SPY261016C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P250.790%7006-22SPY261016P01000000
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 P145.670%2106-05SPY261016P00895000
890 P00%0SPY261016P00890000
885 P00%0SPY261016P00885000
880 P00%0SPY261016P00880000
875 P00%0SPY261016P00875000
870 P00%0SPY261016P00870000
865 P130.290%1005-20SPY261016P00865000
860 P00%0SPY261016P00860000
855 P00%0SPY261016P00855000
850 P102.58-5.85%1206-30SPY261016P00850000
845 P00%0SPY261016P00845000
840 P00%0SPY261016P00840000
835 P102.500%1106-11SPY261016P00835000
830 P73.50-23.44%6006-04SPY261016P00830000
825 P00%0SPY261016P00825000
820 P95.71+2.10%16706-10SPY261016P00820000
815 P62.48-16.36%1106-15SPY261016P00815000
810 P65.290%1006-22SPY261016P00810000
805 P60.520%1106-22SPY261016P00805000
800 P59.39-13.25%61106-29SPY261016P00800000
795 P62.54+28.68%81106-24SPY261016P00795000
790 P51.30-17.26%15028406-29SPY261016P00790000
785 P40.61-17.12%107507-01SPY261016P00785000
780 P48.21+5.61%113906-29SPY261016P00780000
775 P34.58-23.36%25707-01SPY261016P00775000
770 P30.95-4.27%317707-01SPY261016P00770000
765 P28.34-4.03%133307-01SPY261016P00765000
760 P26.97+0.52%5490307-01SPY261016P00760000
755 P25.33+0.84%1382,34107-01SPY261016P00755000
750 P23.20+0.87%1223,96907-01SPY261016P00750000
745 P21.67+2.80%3262,54207-01SPY261016P00745000
740 P19.79+2.81%1165,58707-01SPY261016P00740000
735 P17.96+1.13%1302,37307-01SPY261016P00735000
730 P16.73+1.39%1898,99907-01SPY261016P00730000
725 P15.42+3.14%994,10107-01SPY261016P00725000
720 P14.18+1.00%8285,29307-01SPY261016P00720000
715 P12.37-3.43%153,59907-01SPY261016P00715000
710 P11.85-0.42%711,57407-01SPY261016P00710000
705 P11.17-3.96%132,91807-01SPY261016P00705000
700 P10.81+1.31%1,2994,82207-01SPY261016P00700000
695 P9.76+0.72%12692207-01SPY261016P00695000
690 P8.92-2.51%561,35807-01SPY261016P00690000
685 P8.34-2.34%29975007-01SPY261016P00685000
680 P7.98+2.18%10,05912,64607-01SPY261016P00680000
675 P7.52+3.72%3,5223,73507-01SPY261016P00675000
670 P6.99+1.30%4592607-01SPY261016P00670000
665 P6.62+3.12%2294507-01SPY261016P00665000
660 P6.10+0.83%2193,20807-01SPY261016P00660000
655 P5.46-21.10%1041,13007-01SPY261016P00655000
650 P5.44+4.02%1,57510,68007-01SPY261016P00650000
645 P4.98-0.20%58,13507-01SPY261016P00645000
640 P4.68+1.52%231,48007-01SPY261016P00640000
635 P4.55+0.66%114307-01SPY261016P00635000
630 P4.25+1.19%181,07207-01SPY261016P00630000
625 P3.96+1.54%254,91007-01SPY261016P00625000
620 P3.75+2.18%1049107-01SPY261016P00620000
615 P3.56-14.22%1027406-30SPY261016P00615000
610 P3.26+0.62%42,42807-01SPY261016P00610000
605 P3.10-8.28%24452107-01SPY261016P00605000
600 P2.95+0.68%2993,40107-01SPY261016P00600000
595 P2.94-5.77%110206-30SPY261016P00595000
590 P2.61-0.76%92,82507-01SPY261016P00590000
585 P2.39-7.00%28907-01SPY261016P00585000
580 P2.36-3.28%10027207-01SPY261016P00580000
575 P2.24-3.45%1260807-01SPY261016P00575000
570 P2.12-7.02%674307-01SPY261016P00570000
565 P2.01-1.47%1215907-01SPY261016P00565000
560 P1.93-3.50%514707-01SPY261016P00560000
555 P1.83-8.04%55507-01SPY261016P00555000
550 P1.69-3.98%2011,45707-01SPY261016P00550000
545 P1.66-6.21%719207-01SPY261016P00545000
540 P1.64+1.86%24,05207-01SPY261016P00540000
535 P2.26-2.16%418106-25SPY261016P00535000
530 P1.45-12.65%838207-01SPY261016P00530000
525 P1.38-5.48%459507-01SPY261016P00525000
520 P1.33-5.67%6645707-01SPY261016P00520000
515 P1.34-11.84%5126006-30SPY261016P00515000
510 P1.23-24.54%1361,34307-01SPY261016P00510000
505 P1.55-1.27%832706-26SPY261016P00505000
500 P1.14-1.72%1166607-01SPY261016P00500000
495 P1.14-17.39%5022406-30SPY261016P00495000
490 P1.05-25.53%204707-01SPY261016P00490000
485 P1.010.00%103407-01SPY261016P00485000
480 P0.96-1.03%66,05007-01SPY261016P00480000
475 P1.00-18.70%163906-30SPY261016P00475000
470 P0.89-11.00%14119307-01SPY261016P00470000
465 P1.13-16.30%253906-26SPY261016P00465000
460 P0.84-1.18%22731207-01SPY261016P00460000
455 P1.02-35.44%26606-18SPY261016P00455000
450 P0.74-5.13%11,20207-01SPY261016P00450000
445 P0.69-4.17%15507-01SPY261016P00445000
440 P0.70-1.41%26107-01SPY261016P00440000
435 P1.07+1.90%34206-08SPY261016P00435000
430 P0.60-6.25%215,26207-01SPY261016P00430000
425 P0.75-9.64%31006-29SPY261016P00425000
420 P0.99-1.98%11006-12SPY261016P00420000
415 P1.00+25.00%1606-11SPY261016P00415000
410 P0.53-10.17%122907-01SPY261016P00410000
405 P0.51-10.53%33,04606-30SPY261016P00405000
400 P0.52-5.45%120,98606-30SPY261016P00400000
395 P0.76-21.65%67706-12SPY261016P00395000
390 P0.43-47.56%14907-01SPY261016P00390000
385 P0.46-25.81%2012306-30SPY261016P00385000
380 P0.40-33.33%20080407-01SPY261016P00380000
375 P0.44-18.52%1606-29SPY261016P00375000
370 P0.37-22.92%2907-01SPY261016P00370000
365 P0.36-26.53%4507-01SPY261016P00365000
360 P0.36-20.00%131106-30SPY261016P00360000
355 P0.53-15.87%19106-12SPY261016P00355000
350 P0.33-15.38%501,25706-29SPY261016P00350000
345 P0.620%1106-10SPY261016P00345000
340 P00%0SPY261016P00340000
335 P00%0SPY261016P00335000
330 P0.28-45.10%1206-29SPY261016P00330000
325 P0.320.00%191006-26SPY261016P00325000
320 P0.26-10.34%234506-29SPY261016P00320000
315 P0.31-22.50%5706-23SPY261016P00315000
310 P0.220.00%22,07807-01SPY261016P00310000
305 P0.28+7.69%56106-23SPY261016P00305000
300 P0.18-14.29%453,39307-01SPY261016P00300000


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