Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
225,339318,95535,0841,725,635


SPY Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 18, 2026 Exp. - Max Pain @ $725.00

Puts
Calls


SPY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.03-25.00%1702,90009-10SPY261218C01000000
995 C0.050.00%62,27209-08SPY261218C00995000
990 C0.050.00%386809-08SPY261218C00990000
985 C0.04-50.00%28765009-10SPY261218C00985000
980 C0.07+16.67%11,29708-27SPY261218C00980000
975 C0.100.00%51,07008-17SPY261218C00975000
970 C0.07-56.25%21,01908-26SPY261218C00970000
965 C0.09-50.00%157008-28SPY261218C00965000
960 C0.07-22.22%194209-08SPY261218C00960000
955 C0.07-30.00%17709-08SPY261218C00955000
950 C0.07-30.00%5511,40609-09SPY261218C00950000
945 C0.12-40.00%35608-26SPY261218C00945000
940 C0.07-22.22%643309-10SPY261218C00940000
935 C0.09-30.77%11,99109-10SPY261218C00935000
930 C0.09-35.71%21,71309-10SPY261218C00930000
925 C0.15-6.25%51,23109-03SPY261218C00925000
920 C0.24+26.32%470208-28SPY261218C00920000
915 C0.16-11.11%12,36709-08SPY261218C00915000
910 C0.13-27.78%643,93109-10SPY261218C00910000
905 C0.22+4.76%22,62109-08SPY261218C00905000
900 C0.15-21.05%228,38909-10SPY261218C00900000
895 C0.17-19.05%501,37009-10SPY261218C00895000
890 C0.21-19.23%112,33609-10SPY261218C00890000
885 C0.25-28.57%13,94709-10SPY261218C00885000
880 C0.28-20.00%253,92409-10SPY261218C00880000
875 C0.33-25.00%463,46209-10SPY261218C00875000
870 C0.39-26.42%32,57909-10SPY261218C00870000
865 C0.46-26.98%1171,70809-10SPY261218C00865000
860 C0.60-24.05%795,14009-10SPY261218C00860000
855 C0.78-17.89%514,05809-10SPY261218C00855000
850 C0.91-22.88%35011,88009-10SPY261218C00850000
845 C1.14-21.92%2155,01809-10SPY261218C00845000
840 C1.42-21.98%1908,59909-10SPY261218C00840000
835 C1.81-19.91%66310,18409-10SPY261218C00835000
830 C2.27-18.93%6512,06609-10SPY261218C00830000
825 C2.87-17.05%4614,00309-10SPY261218C00825000
820 C3.58-14.15%43114,21009-10SPY261218C00820000
815 C4.34-16.22%9614,59609-10SPY261218C00815000
810 C5.30-14.79%52022,41709-10SPY261218C00810000
805 C6.47-12.92%27112,49709-10SPY261218C00805000
800 C7.81-13.70%64022,48309-10SPY261218C00800000
795 C8.62-19.06%559,81609-10SPY261218C00795000
790 C11.14-10.31%10713,90809-10SPY261218C00790000
785 C13.07-11.09%21815,22509-10SPY261218C00785000
780 C15.55-7.99%52628,42209-10SPY261218C00780000
775 C17.73-9.91%319,74409-10SPY261218C00775000
770 C20.45-9.11%34811,23609-10SPY261218C00770000
765 C23.33-8.69%4607,62209-10SPY261218C00765000
760 C26.42-7.36%43410,01809-10SPY261218C00760000
755 C30.00-6.92%1466,69609-10SPY261218C00755000
750 C32.97-8.14%2129,71609-10SPY261218C00750000
745 C36.21-7.77%378,25109-10SPY261218C00745000
740 C40.05-7.53%1106,86509-10SPY261218C00740000
735 C43.65-7.11%404,56709-10SPY261218C00735000
730 C47.50-7.35%118,46309-10SPY261218C00730000
725 C52.10-5.80%114,83409-10SPY261218C00725000
720 C55.83-4.65%664,39509-10SPY261218C00720000
715 C59.76-5.71%92,51409-10SPY261218C00715000
710 C63.79-5.79%27,66209-10SPY261218C00710000
705 C67.56-6.17%83,57509-10SPY261218C00705000
700 C72.65-4.43%69,98009-10SPY261218C00700000
695 C76.79-5.06%22,17309-10SPY261218C00695000
690 C81.71-4.37%53,42809-10SPY261218C00690000
685 C85.90-4.44%12,83609-10SPY261218C00685000
680 C90.78-3.94%134,74309-10SPY261218C00680000
675 C94.40-4.46%44,31209-10SPY261218C00675000
670 C99.69-3.44%82,36909-10SPY261218C00670000
665 C104.08-6.53%131,66209-10SPY261218C00665000
660 C109.23-8.43%161,37809-10SPY261218C00660000
655 C113.52-6.87%51,08709-10SPY261218C00655000
650 C117.70-3.96%403,50009-10SPY261218C00650000
645 C123.26-2.94%1098409-10SPY261218C00645000
640 C136.47-4.23%192,23809-08SPY261218C00640000
635 C136.20-3.10%11,76709-09SPY261218C00635000
630 C140.97-5.93%690509-09SPY261218C00630000
625 C142.28-2.37%21,56909-10SPY261218C00625000
620 C146.98-2.62%12,74509-10SPY261218C00620000
615 C151.43-3.34%11,45609-10SPY261218C00615000
610 C165.73-3.52%101,35608-21SPY261218C00610000
605 C161.70-4.18%12,76109-10SPY261218C00605000
600 C166.50-2.06%164,51109-10SPY261218C00600000
595 C176.00-1.07%11,51309-09SPY261218C00595000
590 C173.54-5.36%32,45309-10SPY261218C00590000
585 C180.91-2.21%1696809-10SPY261218C00585000
580 C193.77-1.38%11,99409-08SPY261218C00580000
575 C198.90-0.92%1284809-08SPY261218C00575000
570 C195.77-5.06%15,22009-10SPY261218C00570000
565 C200.57-3.60%11,62309-10SPY261218C00565000
560 C215.79+3.83%91,92409-03SPY261218C00560000
555 C223.67+2.53%11,67809-03SPY261218C00555000
550 C213.60-5.20%73,97209-10SPY261218C00550000
545 C218.92-1.84%11,69809-10SPY261218C00545000
540 C233.81-0.25%23,48208-28SPY261218C00540000
535 C229.50-4.50%12,36909-10SPY261218C00535000
530 C233.15-2.80%12,11309-10SPY261218C00530000
525 C246.74-1.30%1582809-08SPY261218C00525000
520 C252.59+1.37%13,03109-08SPY261218C00520000
515 C255.58-0.88%22,06409-02SPY261218C00515000
510 C253.00-3.11%101,95709-10SPY261218C00510000
505 C272.96+0.67%1351,44409-03SPY261218C00505000
500 C262.26-5.74%23,72809-10SPY261218C00500000
495 C267.79-3.76%11,97709-10SPY261218C00495000
490 C281.28-0.75%182409-08SPY261218C00490000
485 C292.93+2.53%1286809-03SPY261218C00485000
480 C292.27+1.29%120408-25SPY261218C00480000
475 C302.75+2.63%71,08309-03SPY261218C00475000
470 C292.17-4.84%224609-10SPY261218C00470000
465 C297.10-2.98%29209-10SPY261218C00465000
460 C310.160.00%222408-26SPY261218C00460000
455 C306.46-2.90%18709-10SPY261218C00455000
450 C315.70-0.91%846309-09SPY261218C00450000
445 C320.58-0.69%112309-01SPY261218C00445000
440 C321.15-1.26%433609-10SPY261218C00440000
435 C325.92-1.37%714509-10SPY261218C00435000
430 C340.18-0.36%5421608-21SPY261218C00430000
425 C338.75-1.67%128309-01SPY261218C00425000
420 C346.96-0.87%417409-01SPY261218C00420000
415 C354.91-1.16%432908-21SPY261218C00415000
410 C357.69-0.57%218308-24SPY261218C00410000
405 C362.09+3.06%425409-01SPY261218C00405000
400 C370.07+0.45%113,71809-08SPY261218C00400000
395 C375.82-2.58%1009308-20SPY261218C00395000
390 C377.47-0.07%214309-01SPY261218C00390000
385 C375.75-4.85%72609-10SPY261218C00385000
380 C396.60+4.89%23709-03SPY261218C00380000
375 C405.25+10.11%11508-05SPY261218C00375000
370 C405.46+1.81%310909-03SPY261218C00370000
365 C414.50+9.25%17508-14SPY261218C00365000
360 C396.38-0.31%102107-13SPY261218C00360000
355 C394.98-2.20%11307-21SPY261218C00355000
350 C408.04-0.77%57408-03SPY261218C00350000
345 C416.84+30.58%22205-29SPY261218C00345000
340 C308.13-12.68%116503-27SPY261218C00340000
335 C414.01+34.20%11106-08SPY261218C00335000
330 C415.50+13.29%12305-21SPY261218C00330000
325 C411.16+13.32%15906-10SPY261218C00325000
320 C445.40+3.39%182909-09SPY261218C00320000
315 C449.87+1.66%114709-09SPY261218C00315000
310 C446.05-0.65%16906-04SPY261218C00310000
305 C469.70+7.34%1608-05SPY261218C00305000
300 C480.12+8.82%124108-13SPY261218C00300000
295 C404.00-0.22%17801-13SPY261218C00295000
290 C478.48+29.67%21609-08SPY261218C00290000
285 C353.65+3.04%210308-05SPY261218C00285000
280 C488.33+12.21%25609-08SPY261218C00280000
275 C490.09+5.17%212408-24SPY261218C00275000
270 C486.29+4.24%26306-15SPY261218C00270000
265 C427.58+0.26%212001-02SPY261218C00265000
260 C504.85+3.02%11508-24SPY261218C00260000
255 C512.73-1.07%2409-08SPY261218C00255000
250 C512.19-0.64%214509-01SPY261218C00250000
245 C422.00+19.89%42109-16SPY261218C00245000
240 C511.40+1.89%12707-21SPY261218C00240000
230 C536.70+5.40%21409-08SPY261218C00230000
220 C515.90+17.25%718205-07SPY261218C00220000
210 C557.33+3.54%238209-08SPY261218C00210000
200 C566.90-1.30%175308-21SPY261218C00200000
150 C596.00-1.38%2607-17SPY261218C00150000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P251.57+1.23%52306-17SPY261218P01000000
995 P00%0SPY261218P00995000
990 P00%0SPY261218P00990000
985 P00%0SPY261218P00985000
980 P213.070%5008-20SPY261218P00980000
975 P00%0SPY261218P00975000
970 P203.41+0.14%10508-21SPY261218P00970000
965 P198.430%5008-21SPY261218P00965000
960 P00%0SPY261218P00960000
955 P00%0SPY261218P00955000
950 P00%0SPY261218P00950000
945 P00%0SPY261218P00945000
940 P00%0SPY261218P00940000
935 P247.55+0.07%1112-30SPY261218P00935000
930 P191.50-21.07%1105-15SPY261218P00930000
925 P253.050%1111-06SPY261218P00925000
920 P00%0SPY261218P00920000
915 P00%0SPY261218P00915000
910 P252.32-4.75%1109-17SPY261218P00910000
905 P127.09-3.94%1008-13SPY261218P00905000
900 P129.64-3.35%52509-04SPY261218P00900000
895 P00%0SPY261218P00895000
890 P00%0SPY261218P00890000
885 P119.690%2008-20SPY261218P00885000
880 P114.71-12.75%2008-20SPY261218P00880000
875 P109.71-63.06%2008-20SPY261218P00875000
870 P104.69-42.09%2008-20SPY261218P00870000
865 P99.71-12.07%2008-20SPY261218P00865000
860 P94.70-15.33%2108-20SPY261218P00860000
855 P89.72+7.45%2008-20SPY261218P00855000
850 P92.89+20.89%121409-10SPY261218P00850000
845 P71.74-9.52%2009-03SPY261218P00845000
840 P70.12+4.86%1209-04SPY261218P00840000
835 P62.26-3.80%523909-03SPY261218P00835000
830 P61.88+7.71%562609-04SPY261218P00830000
825 P53.25-11.21%8819809-03SPY261218P00825000
820 P49.23-12.87%664509-03SPY261218P00820000
815 P55.30+9.50%13709-09SPY261218P00815000
810 P42.80-4.16%211209-04SPY261218P00810000
805 P50.48+20.19%23209-10SPY261218P00805000
800 P46.09+9.61%251,89809-10SPY261218P00800000
795 P34.52+5.21%3074809-08SPY261218P00795000
790 P37.76+8.66%181,19009-10SPY261218P00790000
785 P34.49+9.21%481,01609-10SPY261218P00785000
780 P31.98+10.96%7211,84809-10SPY261218P00780000
775 P29.35+11.81%1673,37709-10SPY261218P00775000
770 P26.77+10.57%4477,25809-10SPY261218P00770000
765 P24.93+12.75%4455,98609-10SPY261218P00765000
760 P22.50+11.17%5,50615,47109-10SPY261218P00760000
755 P20.68+11.66%1,6916,07509-10SPY261218P00755000
750 P19.24+12.38%81419,46009-10SPY261218P00750000
745 P17.78+13.61%3855,82909-10SPY261218P00745000
740 P16.38+14.95%33715,55209-10SPY261218P00740000
735 P14.99+12.54%28733,47909-10SPY261218P00735000
730 P13.90+13.01%43116,03709-10SPY261218P00730000
725 P12.98+13.86%2446,28209-10SPY261218P00725000
720 P12.14+14.31%2516,09309-10SPY261218P00720000
715 P11.31+16.00%2164,55109-10SPY261218P00715000
710 P10.54+14.81%34817,56209-10SPY261218P00710000
705 P9.79+15.86%5213,85309-10SPY261218P00705000
700 P9.18+15.62%1,56836,98109-10SPY261218P00700000
695 P8.47+13.69%37111,98909-10SPY261218P00695000
690 P8.00+15.44%18612,02509-10SPY261218P00690000
685 P7.49+15.41%1276,47909-10SPY261218P00685000
680 P7.05+16.34%55012,52309-10SPY261218P00680000
675 P6.54+15.75%2379,92609-10SPY261218P00675000
670 P6.14+14.55%30633,49409-10SPY261218P00670000
665 P5.84+15.87%33216,89009-10SPY261218P00665000
660 P5.52+16.70%234135,09009-10SPY261218P00660000
655 P5.12+16.10%2665,61909-10SPY261218P00655000
650 P4.89+16.71%36013,64809-10SPY261218P00650000
645 P4.56+16.92%368,04509-10SPY261218P00645000
640 P4.29+15.95%3411,13509-10SPY261218P00640000
635 P4.06+14.04%85,45609-10SPY261218P00635000
630 P3.83+16.06%940,24909-10SPY261218P00630000
625 P3.63+16.35%3123,86609-10SPY261218P00625000
620 P3.48+18.37%3118,61909-10SPY261218P00620000
615 P3.25+16.07%335,99209-10SPY261218P00615000
610 P3.08+16.67%25158,06409-10SPY261218P00610000
605 P2.91+15.94%898,59609-10SPY261218P00605000
600 P2.81+15.64%35925,50609-10SPY261218P00600000
595 P2.64+25.12%1924,22109-10SPY261218P00595000
590 P2.18+9.00%6211,22809-09SPY261218P00590000
585 P2.35+14.08%105,75809-10SPY261218P00585000
580 P2.28+15.74%410,04509-10SPY261218P00580000
575 P2.17+19.89%4,0077,33509-10SPY261218P00575000
570 P2.05+17.82%1075,02709-10SPY261218P00570000
565 P1.67+6.37%32,72309-09SPY261218P00565000
560 P1.88+16.77%511,26209-10SPY261218P00560000
555 P1.67+17.61%26,01509-10SPY261218P00555000
550 P1.68+19.15%53214,95209-10SPY261218P00550000
545 P1.59+14.39%2315,16709-10SPY261218P00545000
540 P1.55+18.32%124,66509-10SPY261218P00540000
535 P1.44+17.07%43,28909-10SPY261218P00535000
530 P1.33+9.02%4306,06109-10SPY261218P00530000
525 P1.32+13.79%935,15009-10SPY261218P00525000
520 P1.25+16.82%28012,19309-10SPY261218P00520000
515 P1.03+7.29%84,58709-09SPY261218P00515000
510 P1.16+16.00%33,90009-10SPY261218P00510000
505 P1.09+14.74%1141,84709-10SPY261218P00505000
500 P1.03+17.05%1,24218,75609-10SPY261218P00500000
495 P1.01+27.85%1011,78709-10SPY261218P00495000
490 P0.84+10.53%2010,98309-09SPY261218P00490000
485 P0.85+10.39%13,67109-10SPY261218P00485000
480 P0.87+16.00%11311,45009-10SPY261218P00480000
475 P0.80+9.59%14,56209-10SPY261218P00475000
470 P0.78+16.42%26,93909-10SPY261218P00470000
465 P0.60-21.05%31,23209-04SPY261218P00465000
460 P0.58-10.77%92,78809-08SPY261218P00460000
455 P0.60+11.11%185109-09SPY261218P00455000
450 P0.65+14.04%6,01827,71909-10SPY261218P00450000
445 P0.51+2.00%1021,85009-08SPY261218P00445000
440 P0.57+16.33%264609-10SPY261218P00440000
435 P0.55+22.22%11,11609-10SPY261218P00435000
430 P0.55+14.58%52,39009-10SPY261218P00430000
425 P0.53+17.78%118,56709-10SPY261218P00425000
420 P0.410.00%14,66209-08SPY261218P00420000
415 P0.41+5.13%435,03709-09SPY261218P00415000
410 P0.43+10.26%116,33409-10SPY261218P00410000
405 P0.43+16.22%21,23909-10SPY261218P00405000
400 P0.39+2.63%828,65609-10SPY261218P00400000
395 P0.40+21.21%17,58309-10SPY261218P00395000
390 P0.33-2.94%14,33409-09SPY261218P00390000
385 P0.35+9.37%73,40709-10SPY261218P00385000
380 P0.32+6.67%22,43909-10SPY261218P00380000
375 P0.28-9.68%27,72809-09SPY261218P00375000
370 P0.25-7.41%12,82709-04SPY261218P00370000
365 P0.25-13.79%61,89909-03SPY261218P00365000
360 P0.24-33.33%23,44009-03SPY261218P00360000
355 P0.22+4.76%151,31109-08SPY261218P00355000
350 P0.26+23.81%32157,15809-10SPY261218P00350000
345 P0.21+5.00%51,45909-09SPY261218P00345000
340 P0.200.00%52,20409-09SPY261218P00340000
335 P0.22+15.79%1126309-10SPY261218P00335000
330 P0.20+5.26%71,01609-10SPY261218P00330000
325 P0.19+5.56%103,19209-10SPY261218P00325000
320 P0.18+5.88%101,49309-10SPY261218P00320000
315 P0.17+6.25%1091409-10SPY261218P00315000
310 P0.16+6.67%101,95609-10SPY261218P00310000
305 P0.15+15.38%541809-10SPY261218P00305000
300 P0.14+16.67%489,19709-10SPY261218P00300000
295 P0.130.00%452,50309-10SPY261218P00295000
290 P0.13+18.18%1015,16809-10SPY261218P00290000
285 P0.12+9.09%101,88509-10SPY261218P00285000
280 P0.12+20.00%415,31309-10SPY261218P00280000
275 P0.11+10.00%56,35209-10SPY261218P00275000
270 P0.10+11.11%569009-10SPY261218P00270000
265 P0.08-11.11%1226109-04SPY261218P00265000
260 P0.09+12.50%15,24809-10SPY261218P00260000
255 P0.08-11.11%21,44009-08SPY261218P00255000
250 P0.08+14.29%75,02309-10SPY261218P00250000
245 P0.07-12.50%152309-03SPY261218P00245000
240 P0.05-37.50%148,97009-08SPY261218P00240000
230 P0.05-28.57%18,35909-10SPY261218P00230000
220 P0.06+20.00%202,48209-10SPY261218P00220000
210 P0.05+25.00%6004,81609-10SPY261218P00210000
200 P0.03-25.00%12032,59709-09SPY261218P00200000
150 P0.02+100.00%7232,67109-10SPY261218P00150000


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