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
Sep 30, 2026 3:59:59 PM EDT
762.34USD-0.243%(-1.86)61,118,996
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
766.55USD+0.308%(+2.35)592,346
After-hours
Sep 30, 2026 4:59:30 PM EDT
763.28USD+0.124%(+0.94)4,136,015
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Sep 30, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Nov 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5147,8161,68732,155


SPY Nov 6, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Nov 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Nov 6, 2026 Exp. - Max Pain @ $767.00

Puts
Calls


SPY Nov 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
930 C00%0SPY261106C00930000
925 C00%0SPY261106C00925000
920 C00%0SPY261106C00920000
915 C00%0SPY261106C00915000
910 C00%0SPY261106C00910000
905 C0.020%401509-25SPY261106C00905000
900 C0.03+50.00%1309-28SPY261106C00900000
895 C0.030%101009-28SPY261106C00895000
890 C00%0SPY261106C00890000
885 C0.03-25.00%36809-29SPY261106C00885000
880 C0.03-40.00%727909-29SPY261106C00880000
875 C0.070%1109-25SPY261106C00875000
870 C0.04-33.33%485109-29SPY261106C00870000
865 C0.05-50.00%485009-29SPY261106C00865000
860 C0.060%484809-29SPY261106C00860000
855 C0.08-46.67%292509-29SPY261106C00855000
850 C0.10-23.08%1213309-29SPY261106C00850000
845 C0.130%1109-29SPY261106C00845000
840 C0.190%3309-28SPY261106C00840000
835 C0.230.00%74509-29SPY261106C00835000
830 C0.28-3.45%51809-29SPY261106C00830000
825 C0.37-9.76%246709-29SPY261106C00825000
820 C0.51-8.93%55409-29SPY261106C00820000
815 C0.75-7.41%16736409-29SPY261106C00815000
814 C0.73-27.00%41109-29SPY261106C00814000
813 C0.90-39.19%7709-28SPY261106C00813000
812 C0.92-6.12%112409-29SPY261106C00812000
811 C0.85-30.89%2430509-29SPY261106C00811000
810 C1.07-7.76%18735609-29SPY261106C00810000
809 C1.12-20.57%40350009-29SPY261106C00809000
808 C1.06-29.80%2511109-29SPY261106C00808000
807 C1.31-17.61%72809-29SPY261106C00807000
806 C1.24-28.32%113509-29SPY261106C00806000
805 C1.50-9.64%4435509-29SPY261106C00805000
804 C1.58-18.13%8111709-29SPY261106C00804000
803 C1.73-19.91%6610309-29SPY261106C00803000
802 C1.79-19.73%309809-29SPY261106C00802000
801 C1.79-17.51%76109-29SPY261106C00801000
800 C2.11-10.59%30261409-29SPY261106C00800000
799 C2.32-7.94%235109-29SPY261106C00799000
798 C2.38-12.18%4510309-29SPY261106C00798000
797 C2.53-10.92%169709-29SPY261106C00797000
796 C2.76-11.25%1212409-29SPY261106C00796000
795 C2.94-9.26%27357009-29SPY261106C00795000
794 C3.25-16.02%174109-29SPY261106C00794000
793 C3.36-17.04%219509-29SPY261106C00793000
792 C3.64-18.57%208909-29SPY261106C00792000
791 C3.94-7.94%202009-29SPY261106C00791000
790 C4.11-8.05%5116609-29SPY261106C00790000
789 C4.37-8.19%53309-29SPY261106C00789000
788 C4.26-16.14%46009-29SPY261106C00788000
787 C4.98-7.09%5414509-29SPY261106C00787000
786 C5.02-11.62%113209-29SPY261106C00786000
785 C5.66-5.98%6921809-29SPY261106C00785000
784 C5.96-5.99%62509-29SPY261106C00784000
783 C6.29-9.63%62309-29SPY261106C00783000
782 C6.61-7.68%284009-29SPY261106C00782000
781 C6.96-15.53%41809-29SPY261106C00781000
780 C7.53-6.46%12615109-29SPY261106C00780000
779 C7.16-16.94%102609-29SPY261106C00779000
778 C7.77-19.15%142809-29SPY261106C00778000
777 C8.19-11.75%169609-29SPY261106C00777000
776 C8.53-12.33%128609-29SPY261106C00776000
775 C9.73-4.61%16623309-29SPY261106C00775000
774 C9.57-12.12%183409-29SPY261106C00774000
773 C10.47-7.18%555109-29SPY261106C00773000
772 C11.06-7.29%11212609-29SPY261106C00772000
771 C11.79-4.38%43509-29SPY261106C00771000
770 C12.15-7.11%20224309-29SPY261106C00770000
769 C12.65-6.37%1315409-29SPY261106C00769000
768 C13.17-6.60%848909-29SPY261106C00768000
767 C14.03-4.43%27831709-29SPY261106C00767000
766 C14.45-4.93%926209-29SPY261106C00766000
765 C15.26-4.03%19524209-29SPY261106C00765000
764 C15.90-4.27%11210709-29SPY261106C00764000
763 C16.43-5.52%402609-29SPY261106C00763000
762 C16.96-1.11%62909-29SPY261106C00762000
761 C18.28-5.77%2309-29SPY261106C00761000
760 C18.50-8.96%12319309-29SPY261106C00760000
759 C19.36-10.66%4509-29SPY261106C00759000
758 C19.55-11.54%101209-29SPY261106C00758000
757 C19.42-12.33%1709-29SPY261106C00757000
756 C21.04-9.31%1309-29SPY261106C00756000
755 C21.99-3.76%236509-29SPY261106C00755000
754 C24.940%1209-28SPY261106C00754000
753 C22.57-13.66%2309-29SPY261106C00753000
752 C27.030%3309-28SPY261106C00752000
751 C24.410%1109-29SPY261106C00751000
750 C25.79-2.64%304909-29SPY261106C00750000
749 C31.830%1109-25SPY261106C00749000
748 C00%0SPY261106C00748000
747 C28.570%1109-29SPY261106C00747000
746 C31.660%3309-28SPY261106C00746000
745 C30.59-13.86%43009-28SPY261106C00745000
744 C32.780%1109-28SPY261106C00744000
743 C34.900%2109-28SPY261106C00743000
742 C29.92-14.93%1309-29SPY261106C00742000
741 C32.75-8.60%1609-29SPY261106C00741000
740 C34.87-11.61%21709-28SPY261106C00740000
739 C37.530%3309-28SPY261106C00739000
738 C34.63-11.23%1209-29SPY261106C00738000
737 C00%0SPY261106C00737000
736 C35.880%2209-29SPY261106C00736000
735 C37.57-8.61%2709-29SPY261106C00735000
734 C39.740%101009-28SPY261106C00734000
733 C39.950%2209-29SPY261106C00733000
732 C00%0SPY261106C00732000
731 C40.12-9.84%1209-29SPY261106C00731000
730 C42.03-4.37%11209-29SPY261106C00730000
729 C46.570%1109-25SPY261106C00729000
728 C43.470%1109-29SPY261106C00728000
727 C48.320%1109-28SPY261106C00727000
726 C47.560%1109-28SPY261106C00726000
725 C49.32-3.10%2309-25SPY261106C00725000
724 C47.03-6.09%1209-29SPY261106C00724000
723 C48.520%1109-28SPY261106C00723000
722 C48.630%1109-29SPY261106C00722000
721 C00%0SPY261106C00721000
720 C00%0SPY261106C00720000
719 C00%0SPY261106C00719000
718 C57.350%4409-25SPY261106C00718000
717 C00%0SPY261106C00717000
716 C00%0SPY261106C00716000
715 C00%0SPY261106C00715000
710 C00%0SPY261106C00710000
705 C71.390%1109-25SPY261106C00705000
700 C70.850%1109-28SPY261106C00700000
695 C00%0SPY261106C00695000
690 C00%0SPY261106C00690000
685 C87.75-3.31%1409-28SPY261106C00685000
680 C91.990%9909-28SPY261106C00680000
675 C92.52-4.48%1309-29SPY261106C00675000
670 C00%0SPY261106C00670000
665 C00%0SPY261106C00665000
660 C109.670%1109-28SPY261106C00660000
655 C00%0SPY261106C00655000
650 C00%0SPY261106C00650000
645 C00%0SPY261106C00645000
640 C128.880%2209-28SPY261106C00640000
635 C00%0SPY261106C00635000
630 C00%0SPY261106C00630000
625 C00%0SPY261106C00625000
620 C00%0SPY261106C00620000
615 C00%0SPY261106C00615000
610 C00%0SPY261106C00610000
605 C00%0SPY261106C00605000
600 C00%0SPY261106C00600000
595 C00%0SPY261106C00595000
590 C00%0SPY261106C00590000
585 C00%0SPY261106C00585000
580 C00%0SPY261106C00580000
575 C00%0SPY261106C00575000
570 C00%0SPY261106C00570000
565 C00%0SPY261106C00565000
560 C00%0SPY261106C00560000
555 C00%0SPY261106C00555000
550 C00%0SPY261106C00550000
545 C00%0SPY261106C00545000
540 C00%0SPY261106C00540000
535 C00%0SPY261106C00535000
530 C00%0SPY261106C00530000
525 C00%0SPY261106C00525000
520 C00%0SPY261106C00520000
515 C00%0SPY261106C00515000
510 C00%0SPY261106C00510000
505 C00%0SPY261106C00505000
500 C00%0SPY261106C00500000
Puts
StrikePriceChangeVolOILastContract Name
930 P00%0SPY261106P00930000
925 P00%0SPY261106P00925000
920 P00%0SPY261106P00920000
915 P00%0SPY261106P00915000
910 P00%0SPY261106P00910000
905 P00%0SPY261106P00905000
900 P00%0SPY261106P00900000
895 P00%0SPY261106P00895000
890 P00%0SPY261106P00890000
885 P00%0SPY261106P00885000
880 P00%0SPY261106P00880000
875 P00%0SPY261106P00875000
870 P00%0SPY261106P00870000
865 P00%0SPY261106P00865000
860 P00%0SPY261106P00860000
855 P00%0SPY261106P00855000
850 P00%0SPY261106P00850000
845 P00%0SPY261106P00845000
840 P00%0SPY261106P00840000
835 P00%0SPY261106P00835000
830 P00%0SPY261106P00830000
825 P00%0SPY261106P00825000
820 P00%0SPY261106P00820000
815 P00%0SPY261106P00815000
814 P00%0SPY261106P00814000
813 P00%0SPY261106P00813000
812 P46.62+6.61%3009-29SPY261106P00812000
811 P39.640%1009-25SPY261106P00811000
810 P00%0SPY261106P00810000
809 P00%0SPY261106P00809000
808 P00%0SPY261106P00808000
807 P00%0SPY261106P00807000
806 P35.140%1009-25SPY261106P00806000
805 P00%0SPY261106P00805000
804 P00%0SPY261106P00804000
803 P00%0SPY261106P00803000
802 P00%0SPY261106P00802000
801 P00%0SPY261106P00801000
800 P32.55-3.27%1109-25SPY261106P00800000
799 P00%0SPY261106P00799000
798 P00%0SPY261106P00798000
797 P00%0SPY261106P00797000
796 P00%0SPY261106P00796000
795 P33.12+7.53%182009-29SPY261106P00795000
794 P00%0SPY261106P00794000
793 P00%0SPY261106P00793000
792 P00%0SPY261106P00792000
791 P00%0SPY261106P00791000
790 P22.76-9.86%1209-25SPY261106P00790000
789 P00%0SPY261106P00789000
788 P00%0SPY261106P00788000
787 P00%0SPY261106P00787000
786 P21.460%1109-28SPY261106P00786000
785 P23.30+8.22%3509-29SPY261106P00785000
784 P21.730%1109-28SPY261106P00784000
783 P20.300%2209-28SPY261106P00783000
782 P16.690%2109-25SPY261106P00782000
781 P19.870%8809-28SPY261106P00781000
780 P20.76+12.16%31009-29SPY261106P00780000
779 P17.51-7.79%3309-28SPY261106P00779000
778 P17.66+18.60%915709-28SPY261106P00778000
777 P17.16+4.70%3309-28SPY261106P00777000
776 P17.280%211609-28SPY261106P00776000
775 P16.73+3.85%97009-29SPY261106P00775000
774 P16.50+9.56%48909-29SPY261106P00774000
773 P16.72+6.36%172509-29SPY261106P00773000
772 P14.18+15.19%6309-28SPY261106P00772000
771 P14.91+23.33%171409-28SPY261106P00771000
770 P14.33+1.06%5640809-29SPY261106P00770000
769 P14.43+6.18%105209-29SPY261106P00769000
768 P13.50+2.27%18019509-29SPY261106P00768000
767 P13.15+2.10%97109-29SPY261106P00767000
766 P13.23+5.92%168809-29SPY261106P00766000
765 P12.16-0.08%11418109-29SPY261106P00765000
764 P11.95+0.50%11311309-29SPY261106P00764000
763 P11.60+2.02%12314809-29SPY261106P00763000
762 P11.37+8.39%236509-29SPY261106P00762000
761 P11.22+12.99%3117409-29SPY261106P00761000
760 P10.64+3.10%30040509-29SPY261106P00760000
759 P10.04+0.10%15219109-29SPY261106P00759000
758 P10.07+3.92%617109-29SPY261106P00758000
757 P10.12+8.47%25121909-29SPY261106P00757000
756 P9.24+2.33%929009-29SPY261106P00756000
755 P8.94+1.71%23927409-29SPY261106P00755000
754 P9.11+14.16%144409-29SPY261106P00754000
753 P8.94+4.93%163709-29SPY261106P00753000
752 P8.57+6.20%35509-29SPY261106P00752000
751 P8.54+9.07%91909-29SPY261106P00751000
750 P7.70+1.05%23837309-29SPY261106P00750000
749 P7.52+1.08%334509-29SPY261106P00749000
748 P7.38+4.98%557309-29SPY261106P00748000
747 P7.10+4.72%136609-29SPY261106P00747000
746 P7.45+9.88%11519809-29SPY261106P00746000
745 P6.56-1.35%22932609-29SPY261106P00745000
744 P6.44+4.72%18623809-29SPY261106P00744000
743 P6.32+2.43%173309-29SPY261106P00743000
742 P6.21+1.97%537209-29SPY261106P00742000
741 P6.04+1.51%5511009-29SPY261106P00741000
740 P5.67-1.39%30473909-29SPY261106P00740000
739 P5.600.00%183509-29SPY261106P00739000
738 P5.360.00%195709-29SPY261106P00738000
737 P5.30+7.51%324709-29SPY261106P00737000
736 P5.06-1.36%737109-29SPY261106P00736000
735 P4.96-0.40%12385509-29SPY261106P00735000
734 P4.63-4.93%1523309-29SPY261106P00734000
733 P4.73+2.16%11116509-29SPY261106P00733000
732 P4.60+8.49%389709-29SPY261106P00732000
731 P4.58+3.39%21124109-29SPY261106P00731000
730 P4.29-2.05%38396009-29SPY261106P00730000
729 P4.15+12.47%5826709-29SPY261106P00729000
728 P4.12-1.44%1211509-29SPY261106P00728000
727 P3.97-1.49%11519309-29SPY261106P00727000
726 P4.18+8.01%96409-29SPY261106P00726000
725 P3.79+0.80%12971509-29SPY261106P00725000
724 P3.63-1.63%5010409-29SPY261106P00724000
723 P3.63-1.89%176309-29SPY261106P00723000
722 P3.46+4.22%566309-29SPY261106P00722000
721 P3.40-1.45%285809-29SPY261106P00721000
720 P3.29-1.50%42240009-29SPY261106P00720000
719 P3.48+6.42%75009-29SPY261106P00719000
718 P3.08-3.75%1115009-29SPY261106P00718000
717 P3.09+3.00%164109-29SPY261106P00717000
716 P2.92-6.41%226909-29SPY261106P00716000
715 P2.87-4.33%10129209-29SPY261106P00715000
710 P2.56-3.76%23523409-29SPY261106P00710000
705 P2.25-3.43%10824709-29SPY261106P00705000
700 P2.02-4.27%15,13915,31409-29SPY261106P00700000
695 P1.80-6.25%57860309-29SPY261106P00695000
690 P1.65-4.62%19821309-29SPY261106P00690000
685 P1.46-7.59%3010009-29SPY261106P00685000
680 P1.41+0.71%16194009-29SPY261106P00680000
675 P1.24-6.77%35057309-29SPY261106P00675000
670 P1.23+2.50%83909-29SPY261106P00670000
665 P1.05-5.41%275709-29SPY261106P00665000
660 P1.02+0.99%10718809-29SPY261106P00660000
655 P0.95+3.26%44109-29SPY261106P00655000
650 P0.80-10.11%11445309-29SPY261106P00650000
645 P0.80-1.23%31131209-28SPY261106P00645000
640 P0.720.00%732609-29SPY261106P00640000
635 P0.68-5.56%60293409-29SPY261106P00635000
630 P0.60-9.09%10442309-29SPY261106P00630000
625 P0.62-1.59%136009-29SPY261106P00625000
620 P0.56-6.67%213709-29SPY261106P00620000
615 P0.49-15.52%33254009-29SPY261106P00615000
610 P0.52+6.12%57509-28SPY261106P00610000
605 P0.47-2.08%11609-28SPY261106P00605000
600 P0.40-11.11%468209-29SPY261106P00600000
595 P00%0SPY261106P00595000
590 P0.430%6609-25SPY261106P00590000
585 P0.34-20.93%2309-29SPY261106P00585000
580 P0.32-5.88%71009-29SPY261106P00580000
575 P0.330.00%15715109-28SPY261106P00575000
570 P0.30-3.23%1209-29SPY261106P00570000
565 P0.26-13.33%474709-29SPY261106P00565000
560 P0.24-11.11%2309-29SPY261106P00560000
555 P0.24-7.69%1709-29SPY261106P00555000
550 P0.230.00%19009-29SPY261106P00550000
545 P0.21-16.00%27209-29SPY261106P00545000
540 P0.20-13.04%182909-29SPY261106P00540000
535 P00%0SPY261106P00535000
530 P0.17-15.00%1509-29SPY261106P00530000
525 P0.210%151409-25SPY261106P00525000
520 P00%0SPY261106P00520000
515 P00%0SPY261106P00515000
510 P0.180%6609-25SPY261106P00510000
505 P00%0SPY261106P00505000
500 P0.13-7.14%15318109-29SPY261106P00500000


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