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

Market Open
Jan 2, 2026 3:58:23 PM EST
682.47USD+0.081%(+0.55)79,167,373
682.47Bid   682.49Ask   0.02Spread
Pre-market
Jan 2, 2026 9:28:30 AM EST
685.72USD+0.557%(+3.80)658,805
After-hours
Dec 31, 2025 4:58:30 PM EST
682.07USD+0.020%(+0.14)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 2, 2026Jan 5, 2026Jan 6, 2026Jan 7, 2026Jan 8, 2026Jan 9, 2026Jan 12, 2026Jan 13, 2026Jan 14, 2026Jan 15, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 30, 2026May 29, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
105,609176,44846,034339,643


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 @ $640.00

Puts
Calls


SPY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
935 C0.43-10.42%331,85412-31SPY261218C00935000
930 C0.50-10.71%45512-31SPY261218C00930000
925 C0.57+9.62%527912-31SPY261218C00925000
920 C0.51-32.89%119612-17SPY261218C00920000
915 C0.64+4.92%30055212-22SPY261218C00915000
910 C0.76-3.80%13,69212-31SPY261218C00910000
905 C0.91-6.19%11,44412-29SPY261218C00905000
900 C0.89-8.25%2655,77412-31SPY261218C00900000
895 C0.95-13.64%2042212-31SPY261218C00895000
890 C1.16-1.69%265212-31SPY261218C00890000
885 C1.30+9.24%2197612-23SPY261218C00885000
880 C1.29-14.57%21,36312-31SPY261218C00880000
875 C1.57-14.21%160212-31SPY261218C00875000
870 C1.61-12.97%271212-31SPY261218C00870000
865 C2.06-0.96%122612-29SPY261218C00865000
860 C2.18-5.22%1211,60412-31SPY261218C00860000
855 C2.42-6.20%12,43112-31SPY261218C00855000
850 C2.63-7.39%66,50312-31SPY261218C00850000
845 C2.80-11.67%244,27212-31SPY261218C00845000
840 C3.33-4.58%33,56312-31SPY261218C00840000
835 C3.46-12.63%24,38312-31SPY261218C00835000
830 C4.21-4.75%23,54012-31SPY261218C00830000
825 C4.49-8.55%34,29212-31SPY261218C00825000
820 C5.22-5.26%253,07612-31SPY261218C00820000
815 C6.08-9.93%1502,78712-30SPY261218C00815000
810 C6.16-10.33%94,05312-31SPY261218C00810000
805 C7.25-5.35%32,56212-31SPY261218C00805000
800 C7.46-10.77%1596,36212-31SPY261218C00800000
795 C8.55-9.81%102,21212-31SPY261218C00795000
790 C9.50-8.83%45,51512-31SPY261218C00790000
785 C11.24-2.77%17,58412-31SPY261218C00785000
780 C11.57-9.89%1787,21012-31SPY261218C00780000
775 C13.44-5.08%36,59312-31SPY261218C00775000
770 C14.31-9.37%58,64612-31SPY261218C00770000
765 C15.81-9.14%3101,75812-31SPY261218C00765000
760 C16.93-10.66%5814,25112-31SPY261218C00760000
755 C20.84-1.42%182,41212-30SPY261218C00755000
750 C20.87-8.82%56833,02512-31SPY261218C00750000
745 C23.11-7.34%31,26812-31SPY261218C00745000
740 C25.90-4.50%32,67612-31SPY261218C00740000
735 C27.40-6.61%667212-31SPY261218C00735000
730 C29.80-7.19%182,08212-31SPY261218C00730000
725 C32.78-5.21%1751,20112-31SPY261218C00725000
720 C34.82-6.67%482,97512-31SPY261218C00720000
715 C37.60-6.26%561,45012-31SPY261218C00715000
710 C39.77-7.27%6,0152,79112-31SPY261218C00710000
705 C44.30-3.40%3,0701,37312-31SPY261218C00705000
700 C46.75-4.69%306,89812-31SPY261218C00700000
695 C50.45-3.43%242,00312-31SPY261218C00695000
690 C51.85-6.39%1921,25312-31SPY261218C00690000
685 C55.00-6.21%852,47312-31SPY261218C00685000
680 C59.20-4.72%194,66712-31SPY261218C00680000
675 C64.98-0.55%32,41612-30SPY261218C00675000
670 C66.88-2.35%21,78312-31SPY261218C00670000
665 C70.79-2.33%496012-31SPY261218C00665000
660 C72.43-5.07%1121,37412-31SPY261218C00660000
655 C80.10-2.47%11,02212-29SPY261218C00655000
650 C80.08-3.78%233,51912-31SPY261218C00650000
645 C85.56-1.20%189512-31SPY261218C00645000
640 C87.30-6.33%842,08612-31SPY261218C00640000
635 C94.66-2.41%11,40612-30SPY261218C00635000
630 C98.10-2.66%375512-29SPY261218C00630000
625 C99.77-5.16%16273612-31SPY261218C00625000
620 C102.92-2.79%12,47512-31SPY261218C00620000
615 C110.75-1.73%766412-29SPY261218C00615000
610 C115.95-1.39%21,47612-26SPY261218C00610000
605 C117.73-2.12%13,39912-30SPY261218C00605000
600 C118.00-3.24%74,83712-31SPY261218C00600000
595 C127.00+1.80%61,64212-29SPY261218C00595000
590 C130.12-1.74%11,04812-30SPY261218C00590000
585 C130.95-2.68%321,43312-31SPY261218C00585000
580 C135.05-2.65%342,24212-31SPY261218C00580000
575 C145.55+0.52%186012-26SPY261218C00575000
570 C144.88-1.28%26,13212-31SPY261218C00570000
565 C151.09-1.88%21,31612-29SPY261218C00565000
560 C152.98-1.72%152,02612-31SPY261218C00560000
555 C159.64-0.66%11,66012-30SPY261218C00555000
550 C161.68-1.62%34,28912-31SPY261218C00550000
545 C166.31-2.82%21,87212-31SPY261218C00545000
540 C175.82+1.65%153,54512-26SPY261218C00540000
535 C173.13-2.42%42,48912-31SPY261218C00535000
530 C179.15-1.40%122,24812-31SPY261218C00530000
525 C185.63+3.24%396012-30SPY261218C00525000
520 C190.93+0.24%73,68612-30SPY261218C00520000
515 C191.95-2.56%12,47812-31SPY261218C00515000
510 C197.07-2.36%8002,51712-31SPY261218C00510000
505 C201.35-1.28%41,44212-31SPY261218C00505000
500 C205.55-0.99%52,37512-31SPY261218C00500000
495 C211.05-0.54%22,15312-31SPY261218C00495000
490 C215.13-2.44%293312-31SPY261218C00490000
485 C217.80-1.53%192512-31SPY261218C00485000
480 C222.42-1.80%1126612-31SPY261218C00480000
475 C228.96+3.01%71,32012-22SPY261218C00475000
470 C233.45+2.59%126512-31SPY261218C00470000
465 C238.80-0.87%29912-12SPY261218C00465000
460 C235.00-3.79%117912-16SPY261218C00460000
455 C242.82+1.46%36512-19SPY261218C00455000
450 C257.05+1.99%124512-26SPY261218C00450000
445 C256.87+0.58%117812-04SPY261218C00445000
440 C261.79-0.57%128612-31SPY261218C00440000
435 C265.59-0.17%210012-22SPY261218C00435000
430 C231.24+1.05%5214808-11SPY261218C00430000
425 C274.50+1.16%327911-05SPY261218C00425000
420 C283.10+3.01%38012-23SPY261218C00420000
415 C283.47+0.34%214712-22SPY261218C00415000
410 C290.83+2.06%119212-23SPY261218C00410000
405 C275.15+8.80%223109-24SPY261218C00405000
400 C297.49-1.00%613,73012-31SPY261218C00400000
395 C303.54+7.84%29712-22SPY261218C00395000
390 C313.68+1.01%214612-24SPY261218C00390000
385 C315.23+36.04%52812-23SPY261218C00385000
380 C316.67-0.79%83312-01SPY261218C00380000
375 C327.29+5.58%42212-26SPY261218C00375000
370 C329.16+0.72%111212-30SPY261218C00370000
365 C329.60+6.46%45711-05SPY261218C00365000
360 C328.77+5.43%1812-16SPY261218C00360000
355 C340.21+3.15%21612-03SPY261218C00355000
350 C348.04-0.58%57812-30SPY261218C00350000
345 C339.14+40.75%1411-06SPY261218C00345000
340 C354.56+2.37%16012-31SPY261218C00340000
335 C360.49+0.81%11212-23SPY261218C00335000
330 C343.58-0.41%22511-18SPY261218C00330000
325 C346.06-0.13%55809-17SPY261218C00325000
320 C362.81+1.63%32910-20SPY261218C00320000
315 C375.64+2.20%316812-08SPY261218C00315000
310 C382.70+1.06%16512-22SPY261218C00310000
305 C365.00+12.10%1509-16SPY261218C00305000
300 C393.21+1.14%125312-23SPY261218C00300000
295 C397.09+3.14%47912-04SPY261218C00295000
290 C396.00+4.68%11312-16SPY261218C00290000
285 C353.65+3.04%210308-05SPY261218C00285000
280 C408.50+8.23%15612-15SPY261218C00280000
275 C396.00+6.62%411909-26SPY261218C00275000
270 C414.31+8.12%15310-24SPY261218C00270000
265 C426.47+18.28%212012-31SPY261218C00265000
260 C415.99+1.16%11411-24SPY261218C00260000
255 C432.00+25.40%1412-15SPY261218C00255000
250 C426.61-2.60%623112-17SPY261218C00250000
245 C422.00+19.89%42109-16SPY261218C00245000
240 C345.00-1.47%12403-04SPY261218C00240000
230 C456.65+6.77%11312-31SPY261218C00230000
220 C466.31+0.64%1512-31SPY261218C00220000
210 C475.79-0.46%138312-31SPY261218C00210000
200 C491.11+1.85%864212-29SPY261218C00200000
150 C541.70+1.43%1212-26SPY261218C00150000
Puts
StrikePriceChangeVolOILastContract Name
935 P247.55+0.07%1112-30SPY261218P00935000
930 P242.62+0.24%1112-30SPY261218P00930000
925 P253.050%1111-06SPY261218P00925000
920 P00%0SPY261218P00920000
915 P00%0SPY261218P00915000
910 P252.32-4.75%1109-17SPY261218P00910000
905 P00%0SPY261218P00905000
900 P222.80+4.66%1112-16SPY261218P00900000
895 P00%0SPY261218P00895000
890 P00%0SPY261218P00890000
885 P00%0SPY261218P00885000
880 P00%0SPY261218P00880000
875 P297.000%1010-23SPY261218P00875000
870 P180.770%5010-29SPY261218P00870000
865 P00%0SPY261218P00865000
860 P173.47+2.45%26612-30SPY261218P00860000
855 P287.080%2009-20SPY261218P00855000
850 P00%0SPY261218P00850000
845 P00%0SPY261218P00845000
840 P252.26-9.98%11011-19SPY261218P00840000
835 P189.88-23.28%8108-14SPY261218P00835000
830 P00%0SPY261218P00830000
825 P00%0SPY261218P00825000
820 P226.060%5005-20SPY261218P00820000
815 P00%0SPY261218P00815000
810 P138.180%1111-06SPY261218P00810000
805 P133.17-48.83%2011-06SPY261218P00805000
800 P112.08-2.50%1112-30SPY261218P00800000
795 P00%0SPY261218P00795000
790 P00%0SPY261218P00790000
785 P103.18-61.31%4211-10SPY261218P00785000
780 P95.82+0.50%303812-22SPY261218P00780000
775 P84.95-6.54%5612-24SPY261218P00775000
770 P84.83-2.16%15712-31SPY261218P00770000
765 P80.38-2.20%217212-22SPY261218P00765000
760 P79.70+6.48%7,5019,03812-31SPY261218P00760000
755 P70.30+1.18%14612-29SPY261218P00755000
750 P70.95+5.03%8,0127,16612-31SPY261218P00750000
745 P77.43+16.63%159212-17SPY261218P00745000
740 P64.52+8.00%7,5001,22212-31SPY261218P00740000
735 P58.11+2.50%16,62612-29SPY261218P00735000
730 P58.54+7.10%8,0011,90912-31SPY261218P00730000
725 P56.12+4.06%11,56912-31SPY261218P00725000
720 P51.39-0.17%11,39312-30SPY261218P00720000
715 P48.53-0.23%21,26412-30SPY261218P00715000
710 P48.05+2.67%6,0026,49512-31SPY261218P00710000
705 P45.27+1.50%2044712-31SPY261218P00705000
700 P44.63+4.67%603,03512-31SPY261218P00700000
695 P41.10+0.86%1021512-30SPY261218P00695000
690 P40.31+2.44%1931,46112-31SPY261218P00690000
685 P39.18+3.93%1,1863,25712-31SPY261218P00685000
680 P37.50+4.02%685,53112-31SPY261218P00680000
675 P35.94+4.66%2364,48212-31SPY261218P00675000
670 P34.44+4.71%1854,28912-31SPY261218P00670000
665 P31.51-0.44%21,62712-30SPY261218P00665000
660 P31.74+4.89%134,79512-31SPY261218P00660000
655 P30.43+5.08%22,09312-31SPY261218P00655000
650 P29.23+4.47%4375,74612-31SPY261218P00650000
645 P28.01+4.99%197,08312-31SPY261218P00645000
640 P26.94+5.65%56,08312-31SPY261218P00640000
635 P25.73+5.11%202,43612-31SPY261218P00635000
630 P24.78+5.00%188,79012-31SPY261218P00630000
625 P23.79+7.02%7,50511,97612-31SPY261218P00625000
620 P22.80+5.65%1712,03212-31SPY261218P00620000
615 P21.57+4.05%63,18412-31SPY261218P00615000
610 P20.89+6.47%107,66212-31SPY261218P00610000
605 P20.00+6.38%1902,36412-31SPY261218P00605000
600 P19.09+5.30%27310,52612-31SPY261218P00600000
595 P17.58+1.97%52,60112-31SPY261218P00595000
590 P16.99+2.97%22,55712-31SPY261218P00590000
585 P16.30+3.89%32,93912-31SPY261218P00585000
580 P15.83+4.14%173,72012-31SPY261218P00580000
575 P14.80+2.49%405,45912-31SPY261218P00575000
570 P14.26+4.24%431,43212-31SPY261218P00570000
565 P13.51+3.37%21,46912-31SPY261218P00565000
560 P13.29+4.56%162,18412-31SPY261218P00560000
555 P12.44+2.64%73,76012-31SPY261218P00555000
550 P12.25+6.15%31310,01812-31SPY261218P00550000
545 P11.40+3.45%24,92612-31SPY261218P00545000
540 P10.76+1.22%322,55512-31SPY261218P00540000
535 P10.56+4.55%23,05812-31SPY261218P00535000
530 P10.15+5.07%73,69512-31SPY261218P00530000
525 P9.59+3.68%184,39412-31SPY261218P00525000
520 P9.35+4.94%511,67812-31SPY261218P00520000
515 P8.93+5.56%103,11212-31SPY261218P00515000
510 P8.28+1.97%13,48912-31SPY261218P00510000
505 P8.02+3.22%11,36012-31SPY261218P00505000
500 P7.87+5.21%1858,15512-31SPY261218P00500000
495 P7.50+5.49%372,11912-31SPY261218P00495000
490 P7.04-0.28%24,35312-31SPY261218P00490000
485 P6.77+3.52%13,65012-31SPY261218P00485000
480 P6.50+2.85%3110,50312-31SPY261218P00480000
475 P6.41+6.66%103,20412-31SPY261218P00475000
470 P6.06+4.30%55,91212-31SPY261218P00470000
465 P5.53-3.15%11,18812-30SPY261218P00465000
460 P5.33-1.84%202,03912-30SPY261218P00460000
455 P5.27-0.19%221,06812-29SPY261218P00455000
450 P5.19+5.70%2411,83912-31SPY261218P00450000
445 P4.79+0.21%21,18012-29SPY261218P00445000
440 P4.75+4.63%266412-31SPY261218P00440000
435 P4.48+2.52%21,38012-31SPY261218P00435000
430 P4.31+2.38%51,95612-31SPY261218P00430000
425 P4.26+6.77%25,69812-31SPY261218P00425000
420 P3.91-2.74%221,87312-30SPY261218P00420000
415 P3.90+2.09%104,61312-31SPY261218P00415000
410 P3.56-1.39%716,65412-30SPY261218P00410000
405 P3.56+1.42%41,29612-26SPY261218P00405000
400 P3.54+5.04%13017,36112-31SPY261218P00400000
395 P3.21-3.60%187312-30SPY261218P00395000
390 P3.21+2.56%11,47312-31SPY261218P00390000
385 P3.03+1.00%21,64312-31SPY261218P00385000
380 P2.980.00%781512-31SPY261218P00380000
375 P2.83+3.28%28,14612-31SPY261218P00375000
370 P2.77+3.75%12,27112-31SPY261218P00370000
365 P2.66+0.38%31,74912-31SPY261218P00365000
360 P2.58+3.20%12,09912-31SPY261218P00360000
355 P2.51+4.58%388312-31SPY261218P00355000
350 P2.38+3.03%153,64112-31SPY261218P00350000
345 P2.31+0.87%629512-29SPY261218P00345000
340 P2.23+0.90%2,12257612-31SPY261218P00340000
335 P2.07-1.90%236212-30SPY261218P00335000
330 P2.05+4.06%574912-31SPY261218P00330000
325 P1.93+0.52%22,59212-31SPY261218P00325000
320 P1.85+2.78%1040112-31SPY261218P00320000
315 P1.82+1.11%544212-26SPY261218P00315000
310 P1.73-16.43%322512-22SPY261218P00310000
305 P1.92-3.52%611112-17SPY261218P00305000
300 P1.60+3.90%121,31212-31SPY261218P00300000
295 P1.51-2.58%219012-31SPY261218P00295000
290 P1.42+0.71%31,04512-31SPY261218P00290000
285 P1.40+2.19%414812-31SPY261218P00285000
280 P1.32+1.54%292312-31SPY261218P00280000
275 P1.29-6.52%45,38012-26SPY261218P00275000
270 P1.16-20.00%243812-30SPY261218P00270000
265 P1.15-20.69%114312-26SPY261218P00265000
260 P1.13+2.73%161412-31SPY261218P00260000
255 P1.28+2.40%31,45712-17SPY261218P00255000
250 P1.02+4.08%364712-31SPY261218P00250000
245 P0.96-30.94%321212-29SPY261218P00245000
240 P0.910.00%11,61712-26SPY261218P00240000
230 P0.83-12.63%120712-29SPY261218P00230000
220 P0.73+1.39%354012-31SPY261218P00220000
210 P0.670.00%477912-31SPY261218P00210000
200 P0.60+3.45%314,35212-31SPY261218P00200000
150 P0.28+3.70%198,48312-31SPY261218P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC