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 28, 2026 3:59:59 PM EDT
740.79USD+0.231%(+1.70)46,315,758
740.92Bid   741.16Ask   0.24Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
745.10USD+0.835%(+6.17)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
741.05USD+0.034%(+0.26)4,655,308
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 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 Nov 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,01532,8135,59220,365


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

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

Puts
Calls

SPY Nov 30, 2026 Exp. - Max Pain @ $738.00

Puts
Calls


SPY Nov 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
920 C0.11-26.67%1024107-23SPY261130C00920000
915 C0.18-40.00%103507-17SPY261130C00915000
910 C0.16-50.00%12407-27SPY261130C00910000
905 C0.23-37.84%13107-20SPY261130C00905000
900 C0.18-52.63%7,5189,07407-27SPY261130C00900000
895 C0.19-69.35%2,5002,90007-27SPY261130C00895000
890 C0.58-14.71%20822607-07SPY261130C00890000
885 C0.37-52.56%162207-17SPY261130C00885000
880 C0.46+21.05%154407-21SPY261130C00880000
875 C0.47-64.93%22407-20SPY261130C00875000
870 C1.28+30.61%12706-30SPY261130C00870000
865 C0.47-7.84%122907-24SPY261130C00865000
860 C0.52-16.13%168707-27SPY261130C00860000
855 C0.64-12.33%1610807-27SPY261130C00855000
850 C0.95+9.20%104,37507-27SPY261130C00850000
845 C0.88-23.48%15307-27SPY261130C00845000
840 C1.30-32.64%13707-23SPY261130C00840000
835 C1.39-14.20%245507-27SPY261130C00835000
830 C2.14-29.61%141807-23SPY261130C00830000
825 C1.97-13.97%113307-27SPY261130C00825000
820 C2.75-33.73%31,26307-23SPY261130C00820000
815 C3.17-11.20%119207-27SPY261130C00815000
810 C3.81-7.07%342207-27SPY261130C00810000
805 C5.38-22.14%35407-23SPY261130C00805000
800 C5.47-8.68%1045607-27SPY261130C00800000
795 C6.68-8.62%316507-27SPY261130C00795000
790 C9.77+13.60%145507-27SPY261130C00790000
785 C11.17+8.76%130107-24SPY261130C00785000
783 C9.79-33.67%29807-27SPY261130C00783000
782 C15.18+10.72%58407-22SPY261130C00782000
781 C15.84+12.26%211607-22SPY261130C00781000
780 C11.71-6.09%302,72207-24SPY261130C00780000
779 C14.94-3.30%186107-20SPY261130C00779000
778 C16.53+5.29%25407-22SPY261130C00778000
777 C13.17-16.70%34007-23SPY261130C00777000
776 C18.35+8.97%15907-22SPY261130C00776000
775 C14.63+8.37%117507-24SPY261130C00775000
774 C17.36+0.23%3221907-20SPY261130C00774000
773 C16.03+9.12%150307-24SPY261130C00773000
772 C14.23-22.83%44307-27SPY261130C00772000
771 C14.52-3.90%2725007-27SPY261130C00771000
770 C14.94-13.09%322507-27SPY261130C00770000
769 C18.40+11.65%24207-27SPY261130C00769000
768 C16.63-16.89%17707-24SPY261130C00768000
767 C20.53-0.96%209907-20SPY261130C00767000
766 C21.31-0.61%15607-21SPY261130C00766000
765 C18.05-24.89%112807-24SPY261130C00765000
764 C18.85-23.31%13807-23SPY261130C00764000
763 C21.35-15.14%167907-23SPY261130C00763000
762 C19.22-25.01%257707-27SPY261130C00762000
761 C18.94-25.81%113107-27SPY261130C00761000
760 C20.20-4.31%7466907-27SPY261130C00760000
759 C21.38-22.56%212307-23SPY261130C00759000
758 C21.42-23.50%1666107-23SPY261130C00758000
757 C23.69-14.97%319107-24SPY261130C00757000
756 C28.45+7.56%129207-21SPY261130C00756000
755 C23.57-18.86%823307-23SPY261130C00755000
754 C23.00-4.68%2012107-27SPY261130C00754000
753 C26.34-8.48%6419407-24SPY261130C00753000
752 C23.75-12.10%211607-27SPY261130C00752000
751 C31.91+7.04%313407-21SPY261130C00751000
750 C25.80-0.96%4136407-27SPY261130C00750000
749 C28.11-16.24%82007-24SPY261130C00749000
748 C30.64-10.46%36407-27SPY261130C00748000
747 C34.18-0.06%128207-22SPY261130C00747000
746 C27.45-12.13%446207-27SPY261130C00746000
745 C28.84-8.53%102707-27SPY261130C00745000
744 C29.84-15.11%11707-24SPY261130C00744000
743 C30.30-8.01%16807-27SPY261130C00743000
742 C31.02-22.76%71007-23SPY261130C00742000
741 C33.18-0.66%113807-24SPY261130C00741000
740 C32.31-1.04%4222607-27SPY261130C00740000
739 C36.50+10.31%13707-27SPY261130C00739000
738 C33.40-26.37%108107-24SPY261130C00738000
737 C33.08-2.99%34707-27SPY261130C00737000
736 C35.00-6.52%127907-27SPY261130C00736000
735 C35.70-0.75%1521707-27SPY261130C00735000
734 C47.17+20.42%1507-01SPY261130C00734000
733 C44.12-1.89%16207-22SPY261130C00733000
732 C44.14+11.52%137906-29SPY261130C00732000
731 C51.20+10.34%1207-10SPY261130C00731000
730 C45.66+6.86%27307-21SPY261130C00730000
729 C40.65-18.57%12707-24SPY261130C00729000
728 C46.16-11.62%1021207-20SPY261130C00728000
727 C46.41-22.74%1307-17SPY261130C00727000
726 C40.98-17.33%221107-27SPY261130C00726000
725 C42.74-12.58%120007-23SPY261130C00725000
724 C44.99-17.72%116007-23SPY261130C00724000
723 C57.07-14.53%2006-18SPY261130C00723000
722 C51.22+1.77%32407-20SPY261130C00722000
721 C48.38-6.28%1306-29SPY261130C00721000
720 C49.89+5.99%528707-24SPY261130C00720000
719 C63.10+32.90%1006-15SPY261130C00719000
718 C49.970%80006-10SPY261130C00718000
717 C54.580%4006-10SPY261130C00717000
716 C50.89-7.64%4507-27SPY261130C00716000
715 C50.40-6.82%45407-24SPY261130C00715000
714 C60.12+6.26%1006-12SPY261130C00714000
713 C57.340%4006-10SPY261130C00713000
712 C55.93-3.82%2307-24SPY261130C00712000
711 C54.08-7.96%1707-23SPY261130C00711000
710 C52.96-15.98%314907-23SPY261130C00710000
709 C66.96+3.14%2507-13SPY261130C00709000
708 C60.97-4.60%4006-10SPY261130C00708000
707 C70.00+13.42%1307-06SPY261130C00707000
706 C67.55+8.20%1006-12SPY261130C00706000
705 C56.14-26.52%6307-27SPY261130C00705000
704 C00%0SPY261130C00704000
703 C71.280%1107-13SPY261130C00703000
702 C67.16+6.42%1006-11SPY261130C00702000
701 C74.33+8.15%6006-18SPY261130C00701000
700 C71.97-6.20%101207-13SPY261130C00700000
699 C86.000%2006-01SPY261130C00699000
698 C62.30-3.58%2107-27SPY261130C00698000
697 C71.81+2.34%1107-22SPY261130C00697000
696 C72.65+2.11%1107-22SPY261130C00696000
695 C89.420%2006-02SPY261130C00695000
694 C00%0SPY261130C00694000
693 C65.73-4.31%2207-27SPY261130C00693000
692 C69.82-5.42%1207-24SPY261130C00692000
691 C78.19-12.78%11006-12SPY261130C00691000
690 C69.24-2.42%15707-27SPY261130C00690000
689 C81.09+1.41%2107-09SPY261130C00689000
688 C00%0SPY261130C00688000
687 C80.29+3.25%171706-30SPY261130C00687000
686 C72.21-8.14%402007-27SPY261130C00686000
685 C87.06-9.87%2006-18SPY261130C00685000
684 C86.85+1.79%1006-18SPY261130C00684000
683 C74.810%201007-27SPY261130C00683000
682 C75.70-12.82%402107-27SPY261130C00682000
681 C75.60+0.24%2207-27SPY261130C00681000
680 C80.13-8.03%38507-23SPY261130C00680000
679 C78.12-11.23%406507-27SPY261130C00679000
678 C78.84-2.61%603107-27SPY261130C00678000
677 C76.730%1006-09SPY261130C00677000
676 C81.63-13.99%111007-24SPY261130C00676000
675 C91.33+4.83%514007-21SPY261130C00675000
674 C92.33+1.08%69507-21SPY261130C00674000
673 C93.21+4.98%523907-21SPY261130C00673000
672 C95.99-2.03%2107-07SPY261130C00672000
670 C95.78-0.30%171,17807-21SPY261130C00670000
665 C100.00-0.24%21,18507-22SPY261130C00665000
660 C104.56+4.47%17051107-21SPY261130C00660000
655 C109.34+2.91%23053707-21SPY261130C00655000
650 C102.78-14.56%51507-23SPY261130C00650000
645 C118.10-5.44%21607-22SPY261130C00645000
640 C134.00-1.24%1006-03SPY261130C00640000
635 C131.010%2006-05SPY261130C00635000
630 C125.26-4.85%1307-27SPY261130C00630000
625 C129.420%1107-27SPY261130C00625000
620 C136.21-4.30%31007-17SPY261130C00620000
615 C00%0SPY261130C00615000
610 C00%0SPY261130C00610000
605 C156.57+0.92%2107-22SPY261130C00605000
600 C150.76-6.51%11007-27SPY261130C00600000
595 C165.59+2.41%1207-07SPY261130C00595000
590 C178.490%6006-03SPY261130C00590000
585 C161.260%1006-11SPY261130C00585000
580 C178.52+1.26%2907-22SPY261130C00580000
575 C175.360%1006-12SPY261130C00575000
570 C187.96+1.68%2107-22SPY261130C00570000
565 C00%0SPY261130C00565000
560 C199.02-1.96%1207-13SPY261130C00560000
555 C196.490%1006-05SPY261130C00555000
550 C203.64-1.57%1006-08SPY261130C00550000
545 C202.66-1.69%2407-27SPY261130C00545000
540 C00%0SPY261130C00540000
535 C00%0SPY261130C00535000
530 C00%0SPY261130C00530000
525 C00%0SPY261130C00525000
520 C00%0SPY261130C00520000
515 C00%0SPY261130C00515000
510 C00%0SPY261130C00510000
505 C00%0SPY261130C00505000
500 C262.32-0.29%1107-15SPY261130C00500000
495 C00%0SPY261130C00495000
490 C00%0SPY261130C00490000
485 C00%0SPY261130C00485000
480 C00%0SPY261130C00480000
475 C283.91+1.58%1107-15SPY261130C00475000
Puts
StrikePriceChangeVolOILastContract Name
920 P00%0SPY261130P00920000
915 P00%0SPY261130P00915000
910 P00%0SPY261130P00910000
905 P00%0SPY261130P00905000
900 P152.110%3007-07SPY261130P00900000
895 P00%0SPY261130P00895000
890 P00%0SPY261130P00890000
885 P00%0SPY261130P00885000
880 P00%0SPY261130P00880000
875 P00%0SPY261130P00875000
870 P00%0SPY261130P00870000
865 P00%0SPY261130P00865000
860 P00%0SPY261130P00860000
855 P00%0SPY261130P00855000
850 P110.88-5.54%1007-23SPY261130P00850000
845 P105.86+9.03%1107-23SPY261130P00845000
840 P92.11-12.79%1007-22SPY261130P00840000
835 P00%0SPY261130P00835000
830 P97.230%2006-25SPY261130P00830000
825 P90.000%1006-10SPY261130P00825000
820 P69.400%4206-16SPY261130P00820000
815 P84.45+1.11%1106-25SPY261130P00815000
810 P79.50+14.42%10006-09SPY261130P00810000
805 P53.290%2107-15SPY261130P00805000
800 P61.78+12.76%31507-23SPY261130P00800000
795 P64.370%2006-24SPY261130P00795000
790 P45.60-17.54%1026707-16SPY261130P00790000
785 P51.22+27.95%1407-23SPY261130P00785000
783 P53.44-1.11%1106-24SPY261130P00783000
782 P00%0SPY261130P00782000
781 P00%0SPY261130P00781000
780 P37.10-12.04%1507-15SPY261130P00780000
779 P37.920%1107-22SPY261130P00779000
778 P37.36+4.71%1107-22SPY261130P00778000
777 P35.17-3.67%1107-15SPY261130P00777000
776 P38.95+8.13%16207-21SPY261130P00776000
775 P44.90+17.39%995407-23SPY261130P00775000
774 P39.110%11611606-22SPY261130P00774000
773 P35.16-8.13%27607-09SPY261130P00773000
772 P34.66+1.61%1107-09SPY261130P00772000
771 P33.60-5.96%23507-06SPY261130P00771000
770 P35.98+6.10%21807-21SPY261130P00770000
769 P36.570%696906-16SPY261130P00769000
768 P00%0SPY261130P00768000
767 P00%0SPY261130P00767000
766 P32.54-0.55%1307-06SPY261130P00766000
765 P35.86-3.81%45307-27SPY261130P00765000
764 P34.27-4.65%2307-02SPY261130P00764000
763 P42.330%1006-12SPY261130P00763000
762 P31.92-27.36%343606-30SPY261130P00762000
761 P31.94-14.58%181106-30SPY261130P00761000
760 P33.76+7.17%394807-27SPY261130P00760000
759 P33.32+26.45%617007-17SPY261130P00759000
758 P27.97+6.96%16507-13SPY261130P00758000
757 P25.75-17.15%128307-10SPY261130P00757000
756 P27.70+9.01%51307-13SPY261130P00756000
755 P32.87+23.43%610107-23SPY261130P00755000
754 P28.35+0.39%423407-21SPY261130P00754000
753 P28.01-3.91%5013907-20SPY261130P00753000
752 P27.60-5.48%3916207-20SPY261130P00752000
751 P30.39+14.55%212107-23SPY261130P00751000
750 P28.59-2.76%315907-27SPY261130P00750000
749 P25.28+2.76%212507-22SPY261130P00749000
748 P28.67+1.85%123507-24SPY261130P00748000
747 P28.54+16.21%212807-23SPY261130P00747000
746 P29.21+23.25%640007-23SPY261130P00746000
745 P27.35-0.62%421407-24SPY261130P00745000
744 P28.73+17.36%111407-23SPY261130P00744000
743 P24.42+0.33%111907-24SPY261130P00743000
742 P26.65-4.21%613807-24SPY261130P00742000
741 P24.75+4.47%48707-24SPY261130P00741000
740 P26.45+18.88%2680507-23SPY261130P00740000
739 P25.80+0.78%1113207-27SPY261130P00739000
738 P24.19-2.73%5015507-27SPY261130P00738000
737 P25.95+22.87%116307-23SPY261130P00737000
736 P24.63+0.12%120307-27SPY261130P00736000
735 P23.39+5.98%325107-27SPY261130P00735000
734 P23.16+13.09%117107-24SPY261130P00734000
733 P25.10+11.95%11107-23SPY261130P00733000
732 P21.38-10.09%2807-24SPY261130P00732000
731 P22.83+4.10%1707-24SPY261130P00731000
730 P21.73+1.12%515807-27SPY261130P00730000
729 P23.17+25.79%1607-23SPY261130P00729000
728 P19.08+0.63%41807-07SPY261130P00728000
727 P18.29-27.19%131707-09SPY261130P00727000
726 P21.41+5.47%89207-24SPY261130P00726000
725 P19.95-7.42%35507-24SPY261130P00725000
724 P19.83+0.05%26507-20SPY261130P00724000
723 P16.53-19.99%422007-15SPY261130P00723000
722 P21.19-18.47%11106-22SPY261130P00722000
721 P19.03-5.04%117307-27SPY261130P00721000
720 P18.68-5.80%425207-27SPY261130P00720000
719 P20.31+24.07%21207-23SPY261130P00719000
718 P16.16-9.77%24307-21SPY261130P00718000
717 P22.25+19.30%11206-23SPY261130P00717000
716 P19.20+19.93%18407-23SPY261130P00716000
715 P19.10+19.30%78807-23SPY261130P00715000
714 P19.30+27.73%211307-23SPY261130P00714000
713 P14.92-44.04%1207-14SPY261130P00713000
712 P14.97-3.48%21,22607-21SPY261130P00712000
711 P16.11-27.00%120507-24SPY261130P00711000
710 P17.93+20.25%1623707-23SPY261130P00710000
709 P16.13+0.56%2843307-24SPY261130P00709000
708 P13.44-6.34%3607-15SPY261130P00708000
707 P13.83-33.99%24207-14SPY261130P00707000
706 P14.23+9.46%524807-13SPY261130P00706000
705 P15.18-11.02%147407-27SPY261130P00705000
704 P13.60-0.37%117907-22SPY261130P00704000
703 P17.910%1005-28SPY261130P00703000
702 P14.17-23.11%210307-07SPY261130P00702000
701 P14.43-11.09%11107-27SPY261130P00701000
700 P14.45-3.99%3237807-27SPY261130P00700000
699 P12.66-0.47%16707-22SPY261130P00699000
698 P14.56-1.49%324707-27SPY261130P00698000
697 P13.88-5.13%15707-20SPY261130P00697000
696 P13.86-37.99%1206-30SPY261130P00696000
695 P14.40+3.75%117407-27SPY261130P00695000
694 P13.31-10.85%17107-01SPY261130P00694000
693 P13.13-21.09%1307-01SPY261130P00693000
692 P11.62-4.36%1572607-10SPY261130P00692000
691 P12.13-5.60%1507-09SPY261130P00691000
690 P13.29+18.34%66407-27SPY261130P00690000
689 P11.82-22.69%1307-06SPY261130P00689000
688 P12.76-20.84%111307-08SPY261130P00688000
687 P12.59+11.02%1207-08SPY261130P00687000
686 P13.32+13.36%12607-23SPY261130P00686000
685 P11.33-8.26%32807-27SPY261130P00685000
684 P13.02+0.15%1407-23SPY261130P00684000
683 P12.38-3.66%4507-24SPY261130P00683000
682 P11.47-5.05%51007-24SPY261130P00682000
681 P11.92+6.33%52107-27SPY261130P00681000
680 P11.75-0.42%1313907-27SPY261130P00680000
679 P9.88-4.17%138707-21SPY261130P00679000
678 P13.41-7.96%1506-25SPY261130P00678000
677 P18.08+20.05%1006-11SPY261130P00677000
676 P11.12+10.98%110707-17SPY261130P00676000
675 P9.48-3.76%220907-21SPY261130P00675000
674 P9.36-9.65%59007-21SPY261130P00674000
673 P9.25-3.65%512907-21SPY261130P00673000
672 P10.80+9.31%1407-27SPY261130P00672000
670 P10.59+18.46%336107-24SPY261130P00670000
665 P9.12-12.98%115307-24SPY261130P00665000
660 P9.25+4.05%439407-27SPY261130P00660000
655 P8.47-9.41%363207-27SPY261130P00655000
650 P7.80-6.02%526007-27SPY261130P00650000
645 P7.76+8.99%13207-08SPY261130P00645000
640 P7.07-10.39%520707-27SPY261130P00640000
635 P6.71+12.40%22207-27SPY261130P00635000
630 P6.06-4.11%211707-21SPY261130P00630000
625 P5.90-0.17%134007-27SPY261130P00625000
620 P6.00+19.76%225107-24SPY261130P00620000
615 P5.48-0.90%3227307-01SPY261130P00615000
610 P4.91+2.72%339207-20SPY261130P00610000
605 P5.13+15.54%236607-17SPY261130P00605000
600 P4.53-11.00%617607-27SPY261130P00600000
595 P4.20+8.25%2920207-27SPY261130P00595000
590 P3.94+5.91%145607-24SPY261130P00590000
585 P4.06+19.76%191,07607-24SPY261130P00585000
580 P4.11+15.45%241907-23SPY261130P00580000
575 P3.21+4.56%171007-16SPY261130P00575000
570 P3.51+13.59%165607-24SPY261130P00570000
565 P2.93-29.57%156907-22SPY261130P00565000
560 P3.06-7.27%190107-27SPY261130P00560000
555 P2.73-5.21%18107-21SPY261130P00555000
550 P2.69-12.38%613607-20SPY261130P00550000
545 P2.70-24.58%11207-02SPY261130P00545000
540 P3.52+13.18%14617006-24SPY261130P00540000
535 P2.59-30.56%1507807-23SPY261130P00535000
530 P2.54+20.38%141507-23SPY261130P00530000
525 P2.04+2.51%213307-14SPY261130P00525000
520 P2.20-43.30%1707-08SPY261130P00520000
515 P1.98-27.21%5707-20SPY261130P00515000
510 P2.13+14.52%604407-23SPY261130P00510000
505 P2.03-11.35%1407-23SPY261130P00505000
500 P1.720.00%1322307-27SPY261130P00500000
495 P1.89-10.85%1307-08SPY261130P00495000
490 P1.68+11.26%36807-17SPY261130P00490000
485 P2.01-0.50%103206-22SPY261130P00485000
480 P1.40-27.08%13907-13SPY261130P00480000
475 P1.47+9.70%538107-24SPY261130P00475000


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