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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
165,490297,52050,187898,842


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 @ $700.00

Puts
Calls


SPY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.06+20.00%1043,52907-27SPY261218C01000000
995 C0.06-25.00%601,91807-27SPY261218C00995000
990 C0.12+20.00%786607-14SPY261218C00990000
985 C0.12-42.86%141907-09SPY261218C00985000
980 C0.07-12.50%451,30007-27SPY261218C00980000
975 C0.13-7.14%601,02507-14SPY261218C00975000
970 C0.25+8.70%11,00406-18SPY261218C00970000
965 C0.15-21.05%154907-09SPY261218C00965000
960 C0.09-52.63%1094107-24SPY261218C00960000
955 C0.14-22.22%18407-17SPY261218C00955000
950 C0.14-6.67%594707-20SPY261218C00950000
945 C0.15-59.46%453907-17SPY261218C00945000
940 C0.12-29.41%132207-23SPY261218C00940000
935 C0.13-53.57%12,00207-24SPY261218C00935000
930 C0.14-12.50%310907-27SPY261218C00930000
925 C0.18-41.94%3001,13407-23SPY261218C00925000
920 C0.18-28.00%10167507-23SPY261218C00920000
915 C0.20-33.33%131,36707-24SPY261218C00915000
910 C0.220.00%404,05707-24SPY261218C00910000
905 C0.27-6.90%12,04907-24SPY261218C00905000
900 C0.26-3.70%27,26707-27SPY261218C00900000
895 C0.32-43.86%180407-23SPY261218C00895000
890 C0.350.00%12573907-24SPY261218C00890000
885 C0.39-13.33%4101,71107-27SPY261218C00885000
880 C0.42-14.29%32,96107-27SPY261218C00880000
875 C0.50-9.09%53,59707-27SPY261218C00875000
870 C0.61-6.15%221,79707-27SPY261218C00870000
865 C0.78+1.30%1041,06907-24SPY261218C00865000
860 C0.90-11.76%55,34607-27SPY261218C00860000
855 C1.05-9.48%1593,65507-27SPY261218C00855000
850 C1.24-6.77%12211,93707-27SPY261218C00850000
845 C1.43-11.73%137,35007-27SPY261218C00845000
840 C1.88-14.16%1175,70507-27SPY261218C00840000
835 C2.86+23.28%1257,60207-24SPY261218C00835000
830 C2.68-19.76%15810,14807-27SPY261218C00830000
825 C3.04-10.06%15213,06007-27SPY261218C00825000
820 C3.85-4.47%10212,09107-27SPY261218C00820000
815 C4.34-9.58%4811,71407-27SPY261218C00815000
810 C5.50-3.68%118,56607-27SPY261218C00810000
805 C6.51-4.41%1611,13607-27SPY261218C00805000
800 C7.68-4.00%69420,28307-27SPY261218C00800000
795 C9.04-2.80%718,29207-27SPY261218C00795000
790 C10.50-3.14%7911,90007-27SPY261218C00790000
785 C12.29-1.84%9613,27507-27SPY261218C00785000
780 C14.03-3.24%14721,19507-27SPY261218C00780000
775 C16.40-0.49%3768,34307-27SPY261218C00775000
770 C18.31-2.71%20110,26507-27SPY261218C00770000
765 C21.04+0.77%1395,67407-27SPY261218C00765000
760 C23.49-2.33%1568,50007-27SPY261218C00760000
755 C26.20-1.32%424,88107-27SPY261218C00755000
750 C29.05-1.49%16026,57807-27SPY261218C00750000
745 C32.12-0.99%165,74307-27SPY261218C00745000
740 C35.38-0.39%386,64507-27SPY261218C00740000
735 C38.70-0.77%303,99707-27SPY261218C00735000
730 C40.76-8.81%237,61207-27SPY261218C00730000
725 C45.81+0.15%43,11507-27SPY261218C00725000
720 C48.41-5.08%23,95607-27SPY261218C00720000
715 C53.65-12.26%32,53407-24SPY261218C00715000
710 C59.09+2.43%126,98507-24SPY261218C00710000
705 C60.85-5.28%13,46007-27SPY261218C00705000
700 C63.15-7.51%79,90307-27SPY261218C00700000
695 C72.55+5.54%32,18607-24SPY261218C00695000
690 C73.09-4.69%33,53007-27SPY261218C00690000
685 C77.12+0.09%72,88407-24SPY261218C00685000
680 C85.29+5.19%14,79007-27SPY261218C00680000
675 C86.75-7.34%54,44707-23SPY261218C00675000
670 C88.07-3.89%22,38407-27SPY261218C00670000
665 C93.59-0.62%51,64407-27SPY261218C00665000
660 C98.51-7.93%91,43007-24SPY261218C00660000
655 C106.50+1.31%11,08807-24SPY261218C00655000
650 C106.74-0.43%473,48107-24SPY261218C00650000
645 C116.14+4.76%21,04607-24SPY261218C00645000
640 C116.30-2.86%52,23307-27SPY261218C00640000
635 C123.04+1.99%5001,76507-27SPY261218C00635000
630 C127.87-5.52%40091207-27SPY261218C00630000
625 C130.10+0.61%51,56207-24SPY261218C00625000
620 C133.46-7.14%82,73607-23SPY261218C00620000
615 C142.36+0.77%31,46007-27SPY261218C00615000
610 C145.41-0.35%11,32807-27SPY261218C00610000
605 C152.49+3.07%13,10707-27SPY261218C00605000
600 C152.61-0.26%14,61907-27SPY261218C00600000
595 C157.02-4.49%11,53007-24SPY261218C00595000
590 C162.72+2.18%398707-27SPY261218C00590000
585 C166.96-6.47%71,01107-23SPY261218C00585000
580 C172.43+0.01%12,02007-24SPY261218C00580000
575 C175.11-8.03%985707-24SPY261218C00575000
570 C180.45+1.44%65,23707-24SPY261218C00570000
565 C186.24+2.00%231,62407-27SPY261218C00565000
560 C190.52+0.24%111,93807-27SPY261218C00560000
555 C195.45+0.40%61,69907-27SPY261218C00555000
550 C196.77-6.10%234,04407-23SPY261218C00550000
545 C205.93-3.82%11,71507-23SPY261218C00545000
540 C209.91-4.13%13,48707-24SPY261218C00540000
535 C221.60-1.04%62,37907-21SPY261218C00535000
530 C219.05-3.97%12,14007-24SPY261218C00530000
525 C224.43-6.05%182407-27SPY261218C00525000
520 C228.18-3.30%13,09507-27SPY261218C00520000
515 C230.23-4.33%42,19907-23SPY261218C00515000
510 C239.07-0.70%1961,97407-27SPY261218C00510000
505 C241.71-0.12%11,50407-27SPY261218C00505000
500 C248.67-1.05%1973,67207-27SPY261218C00500000
495 C259.88+1.31%11,99707-20SPY261218C00495000
490 C258.21-2.15%385407-27SPY261218C00490000
485 C271.14+1.48%187307-07SPY261218C00485000
480 C277.42-1.64%221707-22SPY261218C00480000
475 C271.14-1.68%11,11807-27SPY261218C00475000
470 C285.50-4.60%124407-21SPY261218C00470000
465 C286.59-2.98%28907-27SPY261218C00465000
460 C300.25+3.70%217007-16SPY261218C00460000
455 C312.43+0.72%46406-02SPY261218C00455000
450 C302.44-0.07%220507-21SPY261218C00450000
445 C305.69-1.46%19707-08SPY261218C00445000
440 C312.36-2.69%132707-20SPY261218C00440000
435 C292.88-1.56%310305-04SPY261218C00435000
430 C328.48+0.67%616707-06SPY261218C00430000
425 C333.50+1.68%128307-06SPY261218C00425000
420 C338.30+3.51%317107-06SPY261218C00420000
415 C343.42+0.06%4132807-13SPY261218C00415000
410 C335.65-3.64%2116707-23SPY261218C00410000
405 C351.33+1.65%125005-26SPY261218C00405000
400 C354.92-0.32%1013,72007-13SPY261218C00400000
395 C360.82+20.44%59305-26SPY261218C00395000
390 C367.63+2.12%114507-16SPY261218C00390000
385 C363.88+14.69%42305-15SPY261218C00385000
380 C378.10+0.03%23507-16SPY261218C00380000
375 C368.05-4.36%31507-23SPY261218C00375000
370 C380.40-1.96%111107-21SPY261218C00370000
365 C379.40-2.47%17507-23SPY261218C00365000
360 C396.38-0.31%102107-13SPY261218C00360000
355 C394.98-2.20%11307-21SPY261218C00355000
350 C411.21+0.23%87406-15SPY261218C00350000
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 C430.79-1.14%12907-20SPY261218C00320000
315 C442.53+3.21%914106-15SPY261218C00315000
310 C446.05-0.65%16906-04SPY261218C00310000
305 C437.57+6.42%2605-20SPY261218C00305000
300 C441.20-2.73%124107-23SPY261218C00300000
295 C404.00-0.22%17801-13SPY261218C00295000
290 C369.00-6.33%11704-02SPY261218C00290000
285 C353.65+3.04%210308-05SPY261218C00285000
280 C435.20+2.02%15604-17SPY261218C00280000
275 C466.00+3.06%112607-23SPY261218C00275000
270 C486.29+4.24%26306-15SPY261218C00270000
265 C427.58+0.26%212001-02SPY261218C00265000
260 C490.04+1.04%11606-30SPY261218C00260000
255 C477.19+12.63%1406-10SPY261218C00255000
250 C492.25-2.42%114607-24SPY261218C00250000
245 C422.00+19.89%42109-16SPY261218C00245000
240 C511.40+1.89%12707-21SPY261218C00240000
230 C509.19+11.67%11405-11SPY261218C00230000
220 C515.90+17.25%718205-07SPY261218C00220000
210 C538.28+4.75%238306-18SPY261218C00210000
200 C548.89-1.37%373807-17SPY261218C00200000
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 P00%0SPY261218P00980000
975 P00%0SPY261218P00975000
970 P00%0SPY261218P00970000
965 P00%0SPY261218P00965000
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 P00%0SPY261218P00905000
900 P154.46+4.75%1107-17SPY261218P00900000
895 P00%0SPY261218P00895000
890 P00%0SPY261218P00890000
885 P00%0SPY261218P00885000
880 P131.480%5007-22SPY261218P00880000
875 P297.000%1010-23SPY261218P00875000
870 P180.770%5010-29SPY261218P00870000
865 P113.400%1005-26SPY261218P00865000
860 P111.85-33.91%1105-14SPY261218P00860000
855 P115.86-59.64%1007-23SPY261218P00855000
850 P110.84+16.31%1107-23SPY261218P00850000
845 P00%0SPY261218P00845000
840 P106.73+18.01%4506-23SPY261218P00840000
835 P91.03-7.30%2107-08SPY261218P00835000
830 P82.00-13.90%1106-30SPY261218P00830000
825 P81.68-19.73%2005-22SPY261218P00825000
820 P66.92+1.52%2407-15SPY261218P00820000
815 P74.05+15.94%31007-17SPY261218P00815000
810 P74.12+17.28%13106-25SPY261218P00810000
805 P70.42-3.98%12206-24SPY261218P00805000
800 P63.84+0.14%421807-27SPY261218P00800000
795 P56.91+8.46%8133407-24SPY261218P00795000
790 P52.36-7.15%1001,10907-24SPY261218P00790000
785 P44.23+0.34%175607-22SPY261218P00785000
780 P42.97-11.04%110,30007-27SPY261218P00780000
775 P43.67-2.67%171,45007-27SPY261218P00775000
770 P42.25+9.03%24,01307-27SPY261218P00770000
765 P38.73+15.75%94,83507-27SPY261218P00765000
760 P36.44+0.28%912,58407-27SPY261218P00760000
755 P33.14+2.38%1953,75207-27SPY261218P00755000
750 P30.40-2.56%445,60807-27SPY261218P00750000
745 P28.70-3.14%2275,12407-27SPY261218P00745000
740 P26.86-2.43%11313,59007-27SPY261218P00740000
735 P25.14-2.97%709,37307-27SPY261218P00735000
730 P23.34-5.43%18710,77307-27SPY261218P00730000
725 P21.97-3.89%692,67807-27SPY261218P00725000
720 P20.74-3.80%493,68407-27SPY261218P00720000
715 P19.78-3.32%1365,03307-27SPY261218P00715000
710 P18.32-4.58%7114,32707-27SPY261218P00710000
705 P17.18-4.77%292,74607-27SPY261218P00705000
700 P16.30-4.00%25821,41207-27SPY261218P00700000
695 P15.46-3.68%3610,92907-27SPY261218P00695000
690 P14.93-1.58%1,3378,84207-27SPY261218P00690000
685 P13.75-4.25%125,83407-27SPY261218P00685000
680 P12.93-4.86%4011,48807-27SPY261218P00680000
675 P12.14-5.96%127,73007-27SPY261218P00675000
670 P12.21+4.54%915,06507-27SPY261218P00670000
665 P10.95-5.93%1468,18207-27SPY261218P00665000
660 P10.25-5.96%126130,87707-27SPY261218P00660000
655 P9.88-5.45%935,13107-27SPY261218P00655000
650 P9.24-7.04%25712,02207-27SPY261218P00650000
645 P9.31-0.43%68,23407-27SPY261218P00645000
640 P8.22-5.84%10011,04907-27SPY261218P00640000
635 P7.78-6.71%175,41407-27SPY261218P00635000
630 P7.74-3.25%23012,77207-27SPY261218P00630000
625 P7.43+8.47%1424,06507-27SPY261218P00625000
620 P6.78-5.04%2416,52607-27SPY261218P00620000
615 P6.65-2.35%86,26507-27SPY261218P00615000
610 P5.99-1.48%218,21707-27SPY261218P00610000
605 P5.71-1.21%29,00407-27SPY261218P00605000
600 P5.41-6.24%14023,67507-27SPY261218P00600000
595 P5.14-12.88%92,58407-27SPY261218P00595000
590 P5.10-1.54%2010,73107-27SPY261218P00590000
585 P5.25+19.32%4015,56707-23SPY261218P00585000
580 P4.53-10.30%1066,44107-27SPY261218P00580000
575 P4.37-2.46%406,14007-27SPY261218P00575000
570 P4.22-2.31%34,70907-27SPY261218P00570000
565 P3.89-11.19%32,48607-24SPY261218P00565000
560 P3.79-1.56%477,26407-27SPY261218P00560000
555 P3.71-9.29%1,3006,05107-27SPY261218P00555000
550 P3.38-4.25%20513,44707-27SPY261218P00550000
545 P3.25-9.97%435,17007-24SPY261218P00545000
540 P3.03-12.17%54,59007-27SPY261218P00540000
535 P3.04-2.88%23,20307-27SPY261218P00535000
530 P2.97-0.67%105,79907-27SPY261218P00530000
525 P2.85+1.79%54,60307-27SPY261218P00525000
520 P2.68-1.11%1311,66807-27SPY261218P00520000
515 P2.76+15.97%73,56307-23SPY261218P00515000
510 P2.50-6.37%113,78907-27SPY261218P00510000
505 P2.40+8.60%41,49707-24SPY261218P00505000
500 P2.28-0.87%11616,45707-27SPY261218P00500000
495 P2.00-8.26%31,80207-21SPY261218P00495000
490 P2.08-1.42%284,89107-27SPY261218P00490000
485 P1.87-10.53%23,67607-22SPY261218P00485000
480 P1.84-6.60%411,08707-27SPY261218P00480000
475 P1.84-2.13%214,52807-27SPY261218P00475000
470 P1.70-10.53%46,45307-27SPY261218P00470000
465 P1.84+16.46%11,19207-23SPY261218P00465000
460 P1.56-11.86%212,90007-27SPY261218P00460000
455 P1.62-4.71%690007-24SPY261218P00455000
450 P1.52+2.01%21216,77107-27SPY261218P00450000
445 P1.40-5.41%31,81407-27SPY261218P00445000
440 P1.41-2.08%475207-27SPY261218P00440000
435 P1.24+5.08%11,08307-21SPY261218P00435000
430 P1.21+1.68%52,53707-22SPY261218P00430000
425 P1.19-7.03%167,25907-27SPY261218P00425000
420 P1.16-4.92%123,75107-27SPY261218P00420000
415 P1.13+10.78%15,04307-20SPY261218P00415000
410 P1.14-4.20%616,37807-24SPY261218P00410000
405 P1.08-5.26%81,25307-27SPY261218P00405000
400 P0.970.00%1128,78907-27SPY261218P00400000
395 P0.90-1.10%1507,74107-22SPY261218P00395000
390 P0.96-7.69%1215,13007-27SPY261218P00390000
385 P0.85-10.53%1193,31007-27SPY261218P00385000
380 P0.88-8.33%901,30907-27SPY261218P00380000
375 P0.78-10.34%907,74607-20SPY261218P00375000
370 P0.79+3.95%702,86107-27SPY261218P00370000
365 P0.72-10.00%901,91407-20SPY261218P00365000
360 P0.70+4.48%1,7514,59807-27SPY261218P00360000
355 P0.710.00%21,32907-27SPY261218P00355000
350 P0.69-4.17%66,79407-27SPY261218P00350000
345 P0.68+17.24%1,0401,43807-23SPY261218P00345000
340 P0.65+14.04%12,18407-23SPY261218P00340000
335 P0.60-6.25%624507-17SPY261218P00335000
330 P0.55-11.29%5597707-27SPY261218P00330000
325 P0.500.00%53,17707-27SPY261218P00325000
320 P0.46-4.17%11,46007-22SPY261218P00320000
315 P0.45-8.16%1675207-27SPY261218P00315000
310 P0.48-4.00%42,07507-24SPY261218P00310000
305 P0.42+5.00%137607-22SPY261218P00305000
300 P0.440.00%307,81307-24SPY261218P00300000
295 P0.37-2.63%12,35407-22SPY261218P00295000
290 P0.36-28.00%114,75707-22SPY261218P00290000
285 P0.38-2.56%130007-24SPY261218P00285000
280 P0.35-5.41%784,90707-27SPY261218P00280000
275 P0.34+9.68%25,49207-27SPY261218P00275000
270 P0.28-6.67%1057607-15SPY261218P00270000
265 P0.32-3.03%122507-24SPY261218P00265000
260 P0.26-7.14%25,22607-22SPY261218P00260000
255 P0.24-7.69%131,44807-22SPY261218P00255000
250 P0.230.00%205,02307-22SPY261218P00250000
245 P0.27+17.39%131207-23SPY261218P00245000
240 P0.21+5.00%2048,80907-22SPY261218P00240000
230 P0.21+5.00%18,21907-20SPY261218P00230000
220 P0.190.00%202,39907-24SPY261218P00220000
210 P0.18+20.00%11,17307-23SPY261218P00210000
200 P0.150.00%20031,47607-27SPY261218P00200000
150 P0.070.00%40029,36207-27SPY261218P00150000


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