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
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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,34312,3211,59510,794


SPY Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 23, 2026 Exp. - Max Pain @ $765.00

Puts
Calls


SPY Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
930 C00%0SPY261023C00930000
925 C00%0SPY261023C00925000
920 C00%0SPY261023C00920000
915 C0.020%6609-10SPY261023C00915000
910 C00%0SPY261023C00910000
905 C0.020%1109-10SPY261023C00905000
900 C00%0SPY261023C00900000
895 C0.040%24009-04SPY261023C00895000
890 C0.040%24009-04SPY261023C00890000
885 C00%0SPY261023C00885000
880 C0.040.00%269209-09SPY261023C00880000
875 C0.03-40.00%17909-10SPY261023C00875000
870 C0.05-16.67%5412509-09SPY261023C00870000
865 C0.090%24009-04SPY261023C00865000
860 C0.06-45.45%1209-10SPY261023C00860000
855 C0.100.00%11209-08SPY261023C00855000
850 C0.08-11.11%33409-10SPY261023C00850000
845 C0.11-35.29%253209-09SPY261023C00845000
840 C0.12-50.00%16109-10SPY261023C00840000
835 C0.18-21.74%140909-09SPY261023C00835000
830 C0.17-29.17%1,0271,44409-10SPY261023C00830000
825 C0.23-30.30%1,0091,08109-10SPY261023C00825000
824 C0.26-21.21%1309-10SPY261023C00824000
823 C0.25-24.24%1309-10SPY261023C00823000
822 C0.30-23.08%1409-10SPY261023C00822000
821 C0.30-23.08%2709-10SPY261023C00821000
820 C0.30-30.23%6210109-10SPY261023C00820000
819 C0.34-50.72%91109-10SPY261023C00819000
818 C0.690%1109-08SPY261023C00818000
817 C0.54-20.59%2309-09SPY261023C00817000
816 C0.76-26.92%5509-08SPY261023C00816000
815 C0.43-27.12%95509-10SPY261023C00815000
814 C0.49-26.87%91809-10SPY261023C00814000
813 C0.52-33.33%11309-10SPY261023C00813000
812 C0.57-25.97%113509-10SPY261023C00812000
811 C0.60-25.00%63209-10SPY261023C00811000
810 C0.64-26.44%11018109-10SPY261023C00810000
809 C0.66-33.33%10011309-10SPY261023C00809000
808 C0.72-29.41%22009-10SPY261023C00808000
807 C0.86-23.89%272609-10SPY261023C00807000
806 C0.90-22.41%33709-10SPY261023C00806000
805 C0.97-27.07%3615009-10SPY261023C00805000
804 C1.00-27.01%45109-10SPY261023C00804000
803 C1.44-27.27%303409-09SPY261023C00803000
802 C1.20-23.08%287009-10SPY261023C00802000
801 C1.28-24.71%1212409-10SPY261023C00801000
800 C1.36-24.44%49163609-10SPY261023C00800000
799 C1.52-24.75%27909-10SPY261023C00799000
798 C1.55-25.84%1111009-10SPY261023C00798000
797 C1.69-24.89%199609-10SPY261023C00797000
796 C1.90-21.49%2014609-10SPY261023C00796000
795 C2.02-22.61%29428209-10SPY261023C00795000
794 C2.10-24.73%376709-10SPY261023C00794000
793 C2.41-20.72%286409-10SPY261023C00793000
792 C2.46-22.15%5119309-10SPY261023C00792000
791 C2.66-21.99%12616309-10SPY261023C00791000
790 C2.87-21.37%16425109-10SPY261023C00790000
789 C3.07-22.67%253109-10SPY261023C00789000
788 C3.23-22.54%738609-10SPY261023C00788000
787 C3.54-19.73%192509-10SPY261023C00787000
786 C3.76-21.83%633509-10SPY261023C00786000
785 C4.08-19.84%674509-10SPY261023C00785000
784 C4.25-19.96%31009-10SPY261023C00784000
783 C4.71-16.78%111809-10SPY261023C00783000
782 C5.10-14.43%1310709-10SPY261023C00782000
781 C5.22-17.92%32009-10SPY261023C00781000
780 C5.45-18.41%16319209-10SPY261023C00780000
779 C5.72-16.62%120609-10SPY261023C00779000
778 C6.04-15.64%3011509-10SPY261023C00778000
777 C6.34-21.92%82209-10SPY261023C00777000
776 C8.36-12.09%125609-09SPY261023C00776000
775 C7.30-18.89%3732809-10SPY261023C00775000
774 C7.56-20.08%7214709-10SPY261023C00774000
773 C8.15-17.01%112509-10SPY261023C00773000
772 C8.55-15.93%384309-10SPY261023C00772000
771 C9.12-14.85%97409-10SPY261023C00771000
770 C9.68-13.73%1181,56909-10SPY261023C00770000
769 C9.90-14.66%294409-10SPY261023C00769000
768 C10.30-16.94%91,55609-10SPY261023C00768000
767 C10.72-17.98%73709-10SPY261023C00767000
766 C11.52-13.06%323509-10SPY261023C00766000
765 C11.80-14.49%8193309-10SPY261023C00765000
764 C12.51-13.00%5710009-10SPY261023C00764000
763 C12.91-14.33%142209-10SPY261023C00763000
762 C13.71-12.56%202409-10SPY261023C00762000
761 C14.80-10.74%71209-10SPY261023C00761000
760 C15.04-11.37%516309-10SPY261023C00760000
759 C15.66-11.43%1008109-10SPY261023C00759000
758 C16.04-13.72%14012009-10SPY261023C00758000
757 C16.35-13.45%252609-10SPY261023C00757000
756 C17.33-13.35%52309-10SPY261023C00756000
755 C18.00-11.85%382209-10SPY261023C00755000
754 C18.67-8.35%202609-10SPY261023C00754000
753 C00%0SPY261023C00753000
752 C20.45-20.98%10010609-10SPY261023C00752000
751 C22.31-15.43%2509-09SPY261023C00751000
750 C22.03-9.23%28509-10SPY261023C00750000
749 C22.43-7.77%3409-10SPY261023C00749000
748 C22.85-20.41%1509-10SPY261023C00748000
747 C29.640%2209-08SPY261023C00747000
746 C24.20-7.42%31509-10SPY261023C00746000
745 C25.12-10.03%106709-10SPY261023C00745000
744 C28.76-11.43%1609-09SPY261023C00744000
743 C00%0SPY261023C00743000
742 C27.23-8.62%10110009-10SPY261023C00742000
741 C30.440%1109-09SPY261023C00741000
740 C28.89-8.72%9710709-10SPY261023C00740000
739 C29.900%2109-10SPY261023C00739000
738 C00%0SPY261023C00738000
737 C00%0SPY261023C00737000
736 C00%0SPY261023C00736000
735 C32.59-19.67%394909-10SPY261023C00735000
734 C00%0SPY261023C00734000
733 C00%0SPY261023C00733000
732 C35.370%1109-10SPY261023C00732000
731 C00%0SPY261023C00731000
730 C36.47-16.26%161809-10SPY261023C00730000
729 C47.500%2009-04SPY261023C00729000
728 C41.670%1109-09SPY261023C00728000
727 C00%0SPY261023C00727000
726 C00%0SPY261023C00726000
725 C41.39-15.93%353709-10SPY261023C00725000
724 C00%0SPY261023C00724000
723 C42.840%1109-10SPY261023C00723000
722 C43.23-11.45%1109-10SPY261023C00722000
721 C52.21-3.78%2709-08SPY261023C00721000
720 C45.200%909009-10SPY261023C00720000
715 C57.48-3.88%2909-08SPY261023C00715000
710 C58.91-5.67%1709-09SPY261023C00710000
705 C62.23-10.16%1409-09SPY261023C00705000
700 C63.49-4.71%2509-10SPY261023C00700000
695 C68.31-10.68%11909-10SPY261023C00695000
690 C73.02-5.45%1209-10SPY261023C00690000
685 C77.880%2209-10SPY261023C00685000
680 C90.650%3309-08SPY261023C00680000
675 C91.00-4.32%1209-09SPY261023C00675000
670 C91.480%1109-10SPY261023C00670000
665 C00%0SPY261023C00665000
660 C00%0SPY261023C00660000
655 C00%0SPY261023C00655000
650 C119.020%1109-08SPY261023C00650000
645 C00%0SPY261023C00645000
640 C00%0SPY261023C00640000
635 C00%0SPY261023C00635000
630 C00%0SPY261023C00630000
625 C00%0SPY261023C00625000
620 C00%0SPY261023C00620000
615 C00%0SPY261023C00615000
610 C00%0SPY261023C00610000
605 C00%0SPY261023C00605000
600 C165.580%4109-09SPY261023C00600000
595 C170.500%6109-09SPY261023C00595000
590 C00%0SPY261023C00590000
585 C00%0SPY261023C00585000
580 C00%0SPY261023C00580000
575 C00%0SPY261023C00575000
570 C00%0SPY261023C00570000
565 C00%0SPY261023C00565000
560 C00%0SPY261023C00560000
555 C00%0SPY261023C00555000
550 C00%0SPY261023C00550000
545 C00%0SPY261023C00545000
540 C223.550%494909-09SPY261023C00540000
535 C00%0SPY261023C00535000
530 C233.390%8809-09SPY261023C00530000
525 C00%0SPY261023C00525000
520 C00%0SPY261023C00520000
515 C244.500%1109-10SPY261023C00515000
510 C00%0SPY261023C00510000
505 C00%0SPY261023C00505000
500 C268.690%2009-08SPY261023C00500000
Puts
StrikePriceChangeVolOILastContract Name
930 P00%0SPY261023P00930000
925 P00%0SPY261023P00925000
920 P00%0SPY261023P00920000
915 P00%0SPY261023P00915000
910 P00%0SPY261023P00910000
905 P00%0SPY261023P00905000
900 P00%0SPY261023P00900000
895 P00%0SPY261023P00895000
890 P00%0SPY261023P00890000
885 P00%0SPY261023P00885000
880 P00%0SPY261023P00880000
875 P00%0SPY261023P00875000
870 P00%0SPY261023P00870000
865 P00%0SPY261023P00865000
860 P00%0SPY261023P00860000
855 P00%0SPY261023P00855000
850 P00%0SPY261023P00850000
845 P00%0SPY261023P00845000
840 P00%0SPY261023P00840000
835 P00%0SPY261023P00835000
830 P00%0SPY261023P00830000
825 P00%0SPY261023P00825000
824 P00%0SPY261023P00824000
823 P00%0SPY261023P00823000
822 P00%0SPY261023P00822000
821 P63.75+4.51%1309-10SPY261023P00821000
820 P00%0SPY261023P00820000
819 P00%0SPY261023P00819000
818 P00%0SPY261023P00818000
817 P00%0SPY261023P00817000
816 P00%0SPY261023P00816000
815 P00%0SPY261023P00815000
814 P00%0SPY261023P00814000
813 P00%0SPY261023P00813000
812 P00%0SPY261023P00812000
811 P00%0SPY261023P00811000
810 P41.060%8009-04SPY261023P00810000
809 P00%0SPY261023P00809000
808 P00%0SPY261023P00808000
807 P00%0SPY261023P00807000
806 P00%0SPY261023P00806000
805 P00%0SPY261023P00805000
804 P00%0SPY261023P00804000
803 P00%0SPY261023P00803000
802 P00%0SPY261023P00802000
801 P00%0SPY261023P00801000
800 P00%0SPY261023P00800000
799 P00%0SPY261023P00799000
798 P00%0SPY261023P00798000
797 P00%0SPY261023P00797000
796 P29.280%2009-04SPY261023P00796000
795 P38.03+6.74%1109-10SPY261023P00795000
794 P00%0SPY261023P00794000
793 P00%0SPY261023P00793000
792 P00%0SPY261023P00792000
791 P00%0SPY261023P00791000
790 P00%0SPY261023P00790000
789 P00%0SPY261023P00789000
788 P00%0SPY261023P00788000
787 P00%0SPY261023P00787000
786 P00%0SPY261023P00786000
785 P21.150%13009-04SPY261023P00785000
784 P20.170%32009-04SPY261023P00784000
783 P19.970%1009-04SPY261023P00783000
782 P23.200%131309-09SPY261023P00782000
781 P00%0SPY261023P00781000
780 P22.04+14.08%1409-09SPY261023P00780000
779 P21.13+6.72%159109-09SPY261023P00779000
778 P16.24+5.59%50109-04SPY261023P00778000
777 P24.08+32.31%210109-10SPY261023P00777000
776 P15.15+5.57%555109-04SPY261023P00776000
775 P22.38+40.67%83309-10SPY261023P00775000
774 P15.85+5.67%1609-08SPY261023P00774000
773 P21.52+37.95%27209-10SPY261023P00773000
772 P21.31+14.08%24409-10SPY261023P00772000
771 P15.21+10.46%8013509-08SPY261023P00771000
770 P20.09+20.08%1215209-10SPY261023P00770000
769 P18.42+8.04%343209-10SPY261023P00769000
768 P18.18+12.92%610209-10SPY261023P00768000
767 P18.41+18.39%261309-10SPY261023P00767000
766 P18.00+33.33%37109-10SPY261023P00766000
765 P17.43+18.89%377009-10SPY261023P00765000
764 P16.14+12.71%102009-10SPY261023P00764000
763 P16.50+18.88%121809-10SPY261023P00763000
762 P15.21+12.42%348409-10SPY261023P00762000
761 P14.80+16.17%82609-10SPY261023P00761000
760 P15.10+18.34%27332709-10SPY261023P00760000
759 P14.91+24.15%106209-10SPY261023P00759000
758 P14.37+21.27%252509-10SPY261023P00758000
757 P14.01+17.73%334709-10SPY261023P00757000
756 P13.52+19.33%564909-10SPY261023P00756000
755 P13.47+25.19%4411409-10SPY261023P00755000
754 P12.78+27.54%10619009-10SPY261023P00754000
753 P12.80+26.86%132809-10SPY261023P00753000
752 P12.16+19.69%385009-10SPY261023P00752000
751 P11.74+21.53%124009-10SPY261023P00751000
750 P11.40+19.50%35941009-10SPY261023P00750000
749 P11.18+19.83%10814409-10SPY261023P00749000
748 P10.20+13.21%43609-10SPY261023P00748000
747 P10.96+23.98%82509-10SPY261023P00747000
746 P10.59+23.28%102209-10SPY261023P00746000
745 P10.26+23.32%7113509-10SPY261023P00745000
744 P10.00+18.34%483709-10SPY261023P00744000
743 P9.80+24.52%587509-10SPY261023P00743000
742 P9.65+25.65%91809-10SPY261023P00742000
741 P9.04+26.61%137109-10SPY261023P00741000
740 P8.82+20.00%18424909-10SPY261023P00740000
739 P8.53+24.53%133609-10SPY261023P00739000
738 P8.70+25.36%712009-10SPY261023P00738000
737 P8.24+25.61%28109-10SPY261023P00737000
736 P8.21+24.21%510509-10SPY261023P00736000
735 P7.89+26.44%3222509-10SPY261023P00735000
734 P7.53+23.65%63309-10SPY261023P00734000
733 P7.64+26.07%278409-10SPY261023P00733000
732 P7.60+25.21%76309-10SPY261023P00732000
731 P7.40+27.59%86209-10SPY261023P00731000
730 P7.10+25.89%8739709-10SPY261023P00730000
729 P7.03+26.21%713909-10SPY261023P00729000
728 P6.73+25.79%135609-10SPY261023P00728000
727 P5.12+15.84%1914309-09SPY261023P00727000
726 P5.94+16.47%62009-10SPY261023P00726000
725 P6.27+25.15%9235709-10SPY261023P00725000
724 P5.73+15.99%35409-10SPY261023P00724000
723 P5.50+14.82%2111409-10SPY261023P00723000
722 P5.32+17.18%63309-10SPY261023P00722000
721 P5.59+22.59%118009-10SPY261023P00721000
720 P5.58+26.53%42059709-10SPY261023P00720000
715 P5.02+27.09%12328309-10SPY261023P00715000
710 P4.41+24.23%11021509-10SPY261023P00710000
705 P3.98+25.16%7820009-10SPY261023P00705000
700 P3.61+25.35%36152209-10SPY261023P00700000
695 P3.31+29.30%21435609-10SPY261023P00695000
690 P3.02+26.89%7930309-10SPY261023P00690000
685 P2.75+25.57%42909-10SPY261023P00685000
680 P2.46+30.16%7853909-10SPY261023P00680000
675 P2.28+26.67%1,0121,09509-10SPY261023P00675000
670 P2.11+28.66%1,0241,06309-10SPY261023P00670000
665 P1.45+5.07%82509-09SPY261023P00665000
660 P1.79+27.86%174909-10SPY261023P00660000
655 P1.68+34.40%212209-10SPY261023P00655000
650 P1.57+35.34%19925309-10SPY261023P00650000
645 P1.35+20.54%21009-10SPY261023P00645000
640 P1.32+29.41%82209-10SPY261023P00640000
635 P1.17+24.47%21409-10SPY261023P00635000
630 P1.15+22.34%62009-10SPY261023P00630000
625 P1.01+18.82%26009-10SPY261023P00625000
620 P0.80+11.11%608609-09SPY261023P00620000
615 P0.92+41.54%1309-10SPY261023P00615000
610 P0.74+13.85%304509-09SPY261023P00610000
605 P0.76+10.14%513709-10SPY261023P00605000
600 P0.77+18.46%323709-10SPY261023P00600000
595 P0.720%8809-10SPY261023P00595000
590 P0.68+25.93%2609-10SPY261023P00590000
585 P0.64+16.36%2909-10SPY261023P00585000
580 P0.64+28.00%2809-10SPY261023P00580000
575 P0.46+21.05%1609-09SPY261023P00575000
570 P0.400%2009-04SPY261023P00570000
565 P00%0SPY261023P00565000
560 P0.50+25.00%1509-10SPY261023P00560000
555 P0.300%1009-04SPY261023P00555000
550 P0.400%161609-10SPY261023P00550000
545 P0.400%2209-10SPY261023P00545000
540 P0.250%2009-04SPY261023P00540000
535 P0.37+23.33%1109-10SPY261023P00535000
530 P0.250%8809-08SPY261023P00530000
525 P0.30+11.11%172409-10SPY261023P00525000
520 P0.32+28.00%1109-10SPY261023P00520000
515 P0.31+29.17%1109-10SPY261023P00515000
510 P0.220%1109-09SPY261023P00510000
505 P00%0SPY261023P00505000
500 P0.25+31.58%6920909-10SPY261023P00500000


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