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 9:05:30 AM EDT
740.40USD+0.166%(+1.23)335,965
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,05339,9282,49821,868


SPY Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 30, 2026 Exp. - Max Pain @ $732.00

Puts
Calls


SPY Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C2.08+26.06%203905-14SPY261030C00880000
875 C1.51+6.34%1105-13SPY261030C00875000
870 C2.74+25.69%1538405-14SPY261030C00870000
865 C2.12+11.58%16705-11SPY261030C00865000
860 C3.83+57.61%413605-14SPY261030C00860000
855 C3.10+49.04%26305-13SPY261030C00855000
850 C4.60+22.67%11448605-14SPY261030C00850000
845 C5.22+16.00%173605-14SPY261030C00845000
840 C5.89+46.52%58905-14SPY261030C00840000
835 C7.00+80.88%13505-14SPY261030C00835000
830 C8.13+24.88%311405-14SPY261030C00830000
825 C8.63+24.35%3311305-14SPY261030C00825000
820 C10.45+23.52%2310605-14SPY261030C00820000
815 C11.48+80.50%22405-14SPY261030C00815000
810 C12.11+12.23%1,0184,89905-14SPY261030C00810000
805 C14.50+24.14%211005-14SPY261030C00805000
800 C16.20+23.29%86,26205-14SPY261030C00800000
795 C17.03+14.60%519905-14SPY261030C00795000
790 C18.86+12.80%675,72505-14SPY261030C00790000
785 C20.80+29.84%1935605-14SPY261030C00785000
780 C22.30+8.41%5056,36405-14SPY261030C00780000
775 C23.20+16.23%31,38905-13SPY261030C00775000
770 C27.93+11.05%323,47905-14SPY261030C00770000
765 C28.91+18.97%1215305-14SPY261030C00765000
760 C33.15+8.65%252,83805-14SPY261030C00760000
755 C37.13+35.61%816205-14SPY261030C00755000
750 C39.42+10.95%662,51605-14SPY261030C00750000
746 C41.75+8.22%1418705-14SPY261030C00746000
745 C42.73+8.15%331,02205-14SPY261030C00745000
744 C42.04+4.27%911905-14SPY261030C00744000
743 C44.10+8.84%1481705-14SPY261030C00743000
742 C43.56+5.19%811005-14SPY261030C00742000
741 C45.37+7.72%816105-14SPY261030C00741000
740 C46.31+8.30%351,33905-14SPY261030C00740000
739 C46.50+7.86%112805-14SPY261030C00739000
738 C45.41+4.73%110805-14SPY261030C00738000
737 C44.15+7.06%29105-13SPY261030C00737000
736 C45.65+10.40%17905-13SPY261030C00736000
735 C50.38+9.66%5920505-14SPY261030C00735000
734 C46.25+16.56%24705-13SPY261030C00734000
733 C48.86+12.17%15705-14SPY261030C00733000
732 C51.32+13.89%78105-14SPY261030C00732000
731 C52.65+24.50%29505-14SPY261030C00731000
730 C52.66+13.66%2423805-14SPY261030C00730000
729 C46.50+2.83%18705-13SPY261030C00729000
728 C45.92+0.46%26205-13SPY261030C00728000
727 C48.36+3.03%76405-13SPY261030C00727000
726 C49.00+2.88%17205-13SPY261030C00726000
725 C56.11+14.14%6650305-14SPY261030C00725000
724 C44.91+11.58%14405-06SPY261030C00724000
723 C50.79+7.61%21705-13SPY261030C00723000
722 C50.67+0.16%14105-13SPY261030C00722000
721 C52.01+1.29%4505-12SPY261030C00721000
720 C60.01+11.71%11067505-14SPY261030C00720000
719 C61.84+26.88%192405-14SPY261030C00719000
718 C49.42+17.39%11605-06SPY261030C00718000
717 C59.22+14.66%1205-13SPY261030C00717000
716 C55.65+5.28%31405-12SPY261030C00716000
715 C53.75-7.66%25805-12SPY261030C00715000
714 C56.75+0.07%2405-11SPY261030C00714000
713 C46.04+9.96%2805-01SPY261030C00713000
712 C59.45+2.80%182005-11SPY261030C00712000
711 C67.16+22.73%19805-14SPY261030C00711000
710 C64.17+13.72%214405-13SPY261030C00710000
709 C00%0SPY261030C00709000
708 C61.06+19.30%101005-08SPY261030C00708000
707 C45.78+5.14%1104-30SPY261030C00707000
706 C00%0SPY261030C00706000
705 C61.90-4.40%23005-12SPY261030C00705000
704 C62.20+0.29%3305-08SPY261030C00704000
703 C64.840%1105-08SPY261030C00703000
702 C61.420%1105-06SPY261030C00702000
701 C00%0SPY261030C00701000
700 C75.08+18.18%26305-14SPY261030C00700000
699 C75.91+21.01%221505-14SPY261030C00699000
698 C00%0SPY261030C00698000
697 C78.00+5.41%1105-14SPY261030C00697000
696 C00%0SPY261030C00696000
695 C70.35+1.22%33805-11SPY261030C00695000
694 C76.00+2.70%12605-13SPY261030C00694000
693 C00%0SPY261030C00693000
692 C66.56+6.34%1105-06SPY261030C00692000
691 C00%0SPY261030C00691000
690 C77.32+0.65%16705-13SPY261030C00690000
689 C00%0SPY261030C00689000
688 C71.030%2205-06SPY261030C00688000
687 C00%0SPY261030C00687000
686 C66.00+11.00%1305-01SPY261030C00686000
685 C87.63+30.62%71005-14SPY261030C00685000
684 C87.190%1105-14SPY261030C00684000
683 C00%0SPY261030C00683000
682 C00%0SPY261030C00682000
681 C00%0SPY261030C00681000
680 C87.41+6.86%12005-13SPY261030C00680000
679 C00%0SPY261030C00679000
678 C83.820%2005-12SPY261030C00678000
677 C88.83+26.85%1205-13SPY261030C00677000
676 C00%0SPY261030C00676000
675 C88.51+1.83%2405-11SPY261030C00675000
674 C85.790%1105-13SPY261030C00674000
673 C00%0SPY261030C00673000
672 C00%0SPY261030C00672000
671 C00%0SPY261030C00671000
670 C87.70+10.58%1305-06SPY261030C00670000
669 C00%0SPY261030C00669000
668 C88.650%2105-06SPY261030C00668000
667 C00%0SPY261030C00667000
666 C91.66+16.04%1105-07SPY261030C00666000
665 C00%0SPY261030C00665000
664 C00%0SPY261030C00664000
663 C00%0SPY261030C00663000
662 C99.34-0.57%6705-13SPY261030C00662000
661 C94.520%2105-06SPY261030C00661000
660 C100.16+26.67%11205-11SPY261030C00660000
659 C00%0SPY261030C00659000
658 C110.650%1105-14SPY261030C00658000
657 C00%0SPY261030C00657000
656 C00%0SPY261030C00656000
655 C105.35+14.56%2305-11SPY261030C00655000
654 C00%0SPY261030C00654000
653 C00%0SPY261030C00653000
652 C91.89+2.38%1205-05SPY261030C00652000
651 C92.82+1.50%1105-05SPY261030C00651000
650 C91.67-3.66%22905-04SPY261030C00650000
649 C00%0SPY261030C00649000
648 C00%0SPY261030C00648000
647 C00%0SPY261030C00647000
646 C00%0SPY261030C00646000
645 C00%0SPY261030C00645000
644 C00%0SPY261030C00644000
643 C00%0SPY261030C00643000
642 C111.050%2105-12SPY261030C00642000
641 C123.05+6.17%21,63005-14SPY261030C00641000
640 C113.04-4.11%788405-12SPY261030C00640000
635 C115.610%1105-07SPY261030C00635000
630 C122.36-2.28%1405-12SPY261030C00630000
625 C00%0SPY261030C00625000
620 C116.680%1104-27SPY261030C00620000
615 C125.370%2005-01SPY261030C00615000
610 C138.410%2205-06SPY261030C00610000
605 C148.60+3.35%4405-13SPY261030C00605000
600 C134.160%2005-04SPY261030C00600000
595 C00%0SPY261030C00595000
590 C156.50+10.93%3205-06SPY261030C00590000
585 C161.94-2.27%2205-12SPY261030C00585000
580 C00%0SPY261030C00580000
575 C00%0SPY261030C00575000
570 C186.99+5.82%2205-13SPY261030C00570000
565 C00%0SPY261030C00565000
560 C00%0SPY261030C00560000
555 C00%0SPY261030C00555000
550 C00%0SPY261030C00550000
545 C00%0SPY261030C00545000
540 C00%0SPY261030C00540000
535 C00%0SPY261030C00535000
530 C00%0SPY261030C00530000
525 C00%0SPY261030C00525000
520 C00%0SPY261030C00520000
515 C00%0SPY261030C00515000
510 C00%0SPY261030C00510000
505 C00%0SPY261030C00505000
500 C00%0SPY261030C00500000
495 C00%0SPY261030C00495000
490 C00%0SPY261030C00490000
485 C00%0SPY261030C00485000
480 C00%0SPY261030C00480000
475 C00%0SPY261030C00475000
470 C00%0SPY261030C00470000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0SPY261030P00880000
875 P00%0SPY261030P00875000
870 P00%0SPY261030P00870000
865 P00%0SPY261030P00865000
860 P136.740%1005-01SPY261030P00860000
855 P131.840%1005-01SPY261030P00855000
850 P00%0SPY261030P00850000
845 P00%0SPY261030P00845000
840 P00%0SPY261030P00840000
835 P00%0SPY261030P00835000
830 P00%0SPY261030P00830000
825 P00%0SPY261030P00825000
820 P00%0SPY261030P00820000
815 P00%0SPY261030P00815000
810 P00%0SPY261030P00810000
805 P00%0SPY261030P00805000
800 P58.55-8.52%202205-14SPY261030P00800000
795 P66.12-9.80%565305-12SPY261030P00795000
790 P63.000%5505-06SPY261030P00790000
785 P48.500%1105-14SPY261030P00785000
780 P51.00-8.16%81005-11SPY261030P00780000
775 P48.69-16.05%2105-12SPY261030P00775000
770 P54.27-8.14%1505-01SPY261030P00770000
765 P44.54-12.41%1205-12SPY261030P00765000
760 P35.60-6.04%41905-14SPY261030P00760000
755 P35.75-3.74%147605-13SPY261030P00755000
750 P31.46-5.75%50196905-14SPY261030P00750000
746 P30.60-3.86%143105-14SPY261030P00746000
745 P29.72-5.68%481,03405-14SPY261030P00745000
744 P30.90-6.25%21505-14SPY261030P00744000
743 P28.80-6.31%72505-14SPY261030P00743000
742 P28.60-5.74%16905-14SPY261030P00742000
741 P28.36-11.57%21705-14SPY261030P00741000
740 P27.57-8.10%2310305-14SPY261030P00740000
739 P28.05-4.23%134105-14SPY261030P00739000
738 P27.60-9.30%250505-14SPY261030P00738000
737 P27.40-5.78%214405-14SPY261030P00737000
736 P28.09-3.93%52605-14SPY261030P00736000
735 P26.31-7.06%784605-14SPY261030P00735000
734 P26.36-15.51%15505-14SPY261030P00734000
733 P25.59-7.92%116305-14SPY261030P00733000
732 P27.10-7.76%854405-13SPY261030P00732000
731 P28.15-3.06%23505-12SPY261030P00731000
730 P24.76-8.23%1357205-14SPY261030P00730000
729 P25.95-0.76%13505-14SPY261030P00729000
728 P29.27-15.28%52005-12SPY261030P00728000
727 P28.93+10.13%51905-12SPY261030P00727000
726 P25.04-25.83%12705-14SPY261030P00726000
725 P23.30-6.58%2426505-14SPY261030P00725000
724 P24.45-1.57%25905-14SPY261030P00724000
723 P24.00-6.54%11405-14SPY261030P00723000
722 P23.10-10.05%2512705-14SPY261030P00722000
721 P25.67-1.19%11105-13SPY261030P00721000
720 P22.00-6.58%2056505-14SPY261030P00720000
719 P24.80-4.06%416305-08SPY261030P00719000
718 P24.62-0.40%56105-08SPY261030P00718000
717 P21.62-8.00%616805-14SPY261030P00717000
716 P23.98-0.12%41805-12SPY261030P00716000
715 P20.85-8.19%232105-14SPY261030P00715000
714 P24.86+1.55%17905-12SPY261030P00714000
713 P23.30-1.98%41344605-08SPY261030P00713000
712 P20.22-14.39%16005-14SPY261030P00712000
711 P22.62-2.04%46405-12SPY261030P00711000
710 P19.78-8.43%61,53405-14SPY261030P00710000
709 P24.15-13.25%84405-06SPY261030P00709000
708 P23.25-9.18%206005-06SPY261030P00708000
707 P19.60-10.87%18305-14SPY261030P00707000
706 P23.43-5.90%337705-06SPY261030P00706000
705 P18.83-7.24%84805-14SPY261030P00705000
704 P20.76-5.64%14305-08SPY261030P00704000
703 P26.11+7.80%42005-04SPY261030P00703000
702 P18.58-8.25%13205-14SPY261030P00702000
701 P23.36-7.92%64705-05SPY261030P00701000
700 P17.69-7.62%9674305-14SPY261030P00700000
699 P20.43+1.09%15205-12SPY261030P00699000
698 P20.28-10.19%26605-07SPY261030P00698000
697 P19.60-1.75%14205-08SPY261030P00697000
696 P22.47-7.00%14905-05SPY261030P00696000
695 P18.48-1.91%226905-11SPY261030P00695000
694 P23.72+8.81%12405-04SPY261030P00694000
693 P19.83+4.31%18005-12SPY261030P00693000
692 P19.93-5.81%183505-06SPY261030P00692000
691 P18.15-13.69%206905-11SPY261030P00691000
690 P16.35-5.05%478105-14SPY261030P00690000
689 P17.96-13.03%14405-12SPY261030P00689000
688 P18.84+7.23%111605-12SPY261030P00688000
687 P17.69-4.99%514505-08SPY261030P00687000
686 P16.19-19.01%8727305-14SPY261030P00686000
685 P15.09-14.11%21,20005-14SPY261030P00685000
684 P15.98-5.11%1245105-13SPY261030P00684000
683 P15.96-10.54%839405-13SPY261030P00683000
682 P17.68-9.33%1111005-06SPY261030P00682000
681 P17.53-0.17%121305-07SPY261030P00681000
680 P15.32-0.26%366005-14SPY261030P00680000
679 P14.45-9.46%129905-14SPY261030P00679000
678 P15.56-3.71%1226305-13SPY261030P00678000
677 P18.08-9.37%259205-05SPY261030P00677000
676 P14.80-10.41%15005-13SPY261030P00676000
675 P13.94-4.39%625105-14SPY261030P00675000
674 P13.82-21.83%11414605-14SPY261030P00674000
673 P14.46-9.57%23805-13SPY261030P00673000
672 P14.06-1.75%122605-14SPY261030P00672000
671 P15.80-7.71%12005-12SPY261030P00671000
670 P13.84-0.29%621605-14SPY261030P00670000
669 P13.00-5.32%23705-14SPY261030P00669000
668 P15.36+6.30%21205-12SPY261030P00668000
667 P14.01-9.20%152105-11SPY261030P00667000
666 P15.07-15.15%12305-06SPY261030P00666000
665 P12.32-12.99%726505-14SPY261030P00665000
664 P13.72-16.24%115205-12SPY261030P00664000
663 P13.87-19.69%215105-08SPY261030P00663000
662 P12.15-9.60%125905-14SPY261030P00662000
661 P13.24-1.49%24905-11SPY261030P00661000
660 P11.99-3.85%114005-14SPY261030P00660000
659 P12.98-16.79%15005-08SPY261030P00659000
658 P11.45-6.83%115305-14SPY261030P00658000
657 P11.62-4.13%134305-14SPY261030P00657000
656 P12.34-16.57%11405-13SPY261030P00656000
655 P11.12-8.40%82305-14SPY261030P00655000
654 P11.26-16.22%35205-14SPY261030P00654000
653 P17.040%1104-28SPY261030P00653000
652 P11.44-31.90%666805-14SPY261030P00652000
651 P11.46-13.25%11805-13SPY261030P00651000
650 P10.49-7.25%111,30005-14SPY261030P00650000
649 P12.95-19.42%233205-06SPY261030P00649000
648 P12.34-9.33%10711805-06SPY261030P00648000
647 P12.22-13.02%112405-06SPY261030P00647000
646 P10.42-11.17%113805-14SPY261030P00646000
645 P10.01-9.74%3010405-14SPY261030P00645000
644 P10.24-8.00%136505-14SPY261030P00644000
643 P10.14-9.79%125105-14SPY261030P00643000
642 P11.69-8.31%142505-06SPY261030P00642000
641 P10.790%8805-12SPY261030P00641000
640 P9.79-9.10%411905-14SPY261030P00640000
635 P9.49-7.41%44705-14SPY261030P00635000
630 P8.68-15.56%117505-14SPY261030P00630000
625 P8.21-7.02%18305-14SPY261030P00625000
620 P7.80-7.25%71,03805-14SPY261030P00620000
615 P7.91-8.34%318905-13SPY261030P00615000
610 P7.14-9.62%730905-14SPY261030P00610000
605 P7.10-12.88%116405-14SPY261030P00605000
600 P6.47-5.96%12834405-14SPY261030P00600000
595 P6.18-10.30%1054505-14SPY261030P00595000
590 P5.89-4.85%721605-14SPY261030P00590000
585 P6.05-2.58%14205-13SPY261030P00585000
580 P5.32-7.64%510005-14SPY261030P00580000
575 P5.46-2.33%13105-14SPY261030P00575000
570 P5.11-2.29%13505-14SPY261030P00570000
565 P5.32+4.11%1206305-12SPY261030P00565000
560 P4.70-6.19%14205-14SPY261030P00560000
555 P4.46-3.25%31705-14SPY261030P00555000
550 P4.08-5.12%256705-14SPY261030P00550000
545 P4.13-1.20%12912805-11SPY261030P00545000
540 P3.70-5.13%46805-14SPY261030P00540000
535 P3.59-10.25%1405-14SPY261030P00535000
530 P3.78-11.27%304405-07SPY261030P00530000
525 P3.33-7.50%21105-14SPY261030P00525000
520 P3.13-6.01%22405-14SPY261030P00520000
515 P3.22-3.30%18405-11SPY261030P00515000
510 P3.19+2.57%32805-11SPY261030P00510000
505 P2.98-16.99%1205-11SPY261030P00505000
500 P2.68-9.76%88105-14SPY261030P00500000
495 P2.62-10.58%1805-14SPY261030P00495000
490 P2.70+1.89%19405-12SPY261030P00490000
485 P2.61-1.51%6905-11SPY261030P00485000
480 P2.62-2.96%2605-12SPY261030P00480000
475 P2.41-0.82%23605-12SPY261030P00475000
470 P2.13-5.33%1520205-14SPY261030P00470000


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