Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,54573,5756,199103,415


SPY Dec 31, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Dec 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 31, 2026 Exp. - Max Pain @ $699.00

Puts
Calls


SPY Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C0.150.00%1077607-27SPY261231C00940000
935 C0.19-17.39%111807-27SPY261231C00935000
930 C0.18-50.00%129707-23SPY261231C00930000
925 C0.29-44.23%2810507-17SPY261231C00925000
920 C0.20-35.48%138707-27SPY261231C00920000
915 C0.37-24.49%5463907-17SPY261231C00915000
910 C0.39+2.63%10046207-22SPY261231C00910000
905 C0.27-6.90%2014707-27SPY261231C00905000
900 C0.31-6.06%257,74507-27SPY261231C00900000
895 C0.41-31.67%166907-23SPY261231C00895000
890 C0.430.00%152707-27SPY261231C00890000
885 C0.47-45.35%1336107-27SPY261231C00885000
880 C0.55-40.86%5839907-27SPY261231C00880000
875 C0.64-14.67%911307-27SPY261231C00875000
870 C0.76-6.17%91,41107-27SPY261231C00870000
865 C0.89-8.25%5241,00707-27SPY261231C00865000
860 C1.150.00%12,79607-27SPY261231C00860000
855 C1.25-24.24%5021,35707-27SPY261231C00855000
850 C1.48-10.84%19112,94807-27SPY261231C00850000
845 C1.83-19.38%11,36907-27SPY261231C00845000
840 C2.22-5.93%31,45907-27SPY261231C00840000
835 C2.70-5.26%22,92207-27SPY261231C00835000
830 C3.19-9.12%11,20207-27SPY261231C00830000
825 C3.82-9.48%22,55207-27SPY261231C00825000
820 C5.69+4.40%51,23107-27SPY261231C00820000
815 C5.11-9.72%273,38107-27SPY261231C00815000
810 C6.29-12.03%872,98407-27SPY261231C00810000
805 C7.49-2.60%1491407-27SPY261231C00805000
800 C8.60-3.91%4605,05107-27SPY261231C00800000
795 C9.88-3.42%1292907-27SPY261231C00795000
790 C11.69-12.24%2598707-27SPY261231C00790000
785 C15.15+6.17%61,06607-24SPY261231C00785000
780 C14.60-6.11%612,15107-27SPY261231C00780000
775 C16.89-4.85%342,59307-27SPY261231C00775000
770 C19.85-1.05%121,09707-27SPY261231C00770000
765 C21.70-8.82%61,26707-27SPY261231C00765000
760 C24.33-3.68%332,81307-27SPY261231C00760000
755 C26.93-2.71%121,06507-27SPY261231C00755000
750 C30.38-2.38%1052,86807-27SPY261231C00750000
745 C32.85-8.03%41,41007-27SPY261231C00745000
740 C36.66-2.24%531,32407-27SPY261231C00740000
735 C38.56-4.81%859307-27SPY261231C00735000
730 C43.32-0.91%2530907-27SPY261231C00730000
725 C46.96-4.18%2233207-27SPY261231C00725000
724 C48.03-19.88%124307-23SPY261231C00724000
723 C54.75-4.75%14607-02SPY261231C00723000
722 C49.43-11.37%319907-23SPY261231C00722000
721 C51.58-4.25%537706-24SPY261231C00721000
720 C49.43-6.98%21,16407-27SPY261231C00720000
719 C60.50+11.01%18107-22SPY261231C00719000
718 C54.07-20.14%112907-23SPY261231C00718000
717 C60.27-3.74%24007-17SPY261231C00717000
716 C54.41-7.78%114207-24SPY261231C00716000
715 C56.08-8.20%1,2031,08607-23SPY261231C00715000
714 C58.50-6.71%15807-24SPY261231C00714000
713 C64.73+3.97%23107-22SPY261231C00713000
712 C69.86+13.10%21106-17SPY261231C00712000
711 C58.00+1.31%118007-24SPY261231C00711000
710 C63.47-3.94%4527707-20SPY261231C00710000
709 C63.06-12.86%51606-09SPY261231C00709000
708 C69.49-1.96%318306-30SPY261231C00708000
707 C69.33+2.79%312307-22SPY261231C00707000
706 C84.52+4.93%21906-02SPY261231C00706000
705 C62.75-11.68%247907-27SPY261231C00705000
704 C68.59-12.85%832706-29SPY261231C00704000
703 C66.70-3.71%127907-23SPY261231C00703000
702 C74.20+5.68%354707-22SPY261231C00702000
701 C66.50-16.04%1220807-23SPY261231C00701000
700 C65.87-0.47%121,54307-27SPY261231C00700000
699 C72.60-7.20%225606-23SPY261231C00699000
698 C67.63-19.77%217107-24SPY261231C00698000
697 C72.52-8.64%316706-11SPY261231C00697000
696 C77.40+9.71%186006-30SPY261231C00696000
695 C80.00-4.02%129707-16SPY261231C00695000
694 C70.06+15.00%13007-27SPY261231C00694000
693 C70.98-3.94%35807-23SPY261231C00693000
692 C79.33-10.45%114107-20SPY261231C00692000
691 C74.91+1.88%230306-26SPY261231C00691000
690 C74.63-8.72%841207-23SPY261231C00690000
689 C80.62+2.30%211806-29SPY261231C00689000
688 C77.64+2.58%27506-26SPY261231C00688000
687 C89.29+0.10%110907-13SPY261231C00687000
686 C78.89-12.28%411306-26SPY261231C00686000
685 C84.28-11.73%146907-20SPY261231C00685000
684 C78.84-8.03%21906-26SPY261231C00684000
683 C86.26-3.40%11807-21SPY261231C00683000
682 C97.28-2.00%12106-16SPY261231C00682000
681 C87.97-4.05%213507-21SPY261231C00681000
680 C87.55-4.68%197407-20SPY261231C00680000
679 C95.26+14.00%11207-06SPY261231C00679000
678 C84.37-4.08%316406-10SPY261231C00678000
677 C86.49-13.01%12306-26SPY261231C00677000
676 C85.01-17.39%16307-27SPY261231C00676000
675 C86.82-8.84%175907-23SPY261231C00675000
674 C97.65+5.16%11207-07SPY261231C00674000
673 C94.73+10.18%2907-17SPY261231C00673000
672 C86.78-20.68%1806-09SPY261231C00672000
671 C88.99+1.89%221606-10SPY261231C00671000
670 C103.85-2.17%163407-14SPY261231C00670000
669 C100.00+4.93%221307-21SPY261231C00669000
668 C91.32-18.95%22306-10SPY261231C00668000
667 C87.69-23.41%21806-09SPY261231C00667000
666 C110.59+24.97%1906-15SPY261231C00666000
665 C95.69-5.51%127607-23SPY261231C00665000
664 C97.68-0.51%11107-23SPY261231C00664000
663 C97.23+61.89%11606-10SPY261231C00663000
662 C104.43+6.51%21106-12SPY261231C00662000
661 C98.58-8.81%21306-10SPY261231C00661000
660 C101.42-9.74%19907-23SPY261231C00660000
659 C106.60+12.40%4806-17SPY261231C00659000
658 C107.40-9.16%11006-17SPY261231C00658000
657 C88.53+32.91%1904-17SPY261231C00657000
656 C111.50+20.80%11105-11SPY261231C00656000
655 C109.13-7.05%114407-20SPY261231C00655000
654 C106.61-5.38%6806-23SPY261231C00654000
653 C111.17+8.85%1507-08SPY261231C00653000
652 C105.27+47.58%1806-11SPY261231C00652000
651 C118.60-0.35%1007407-07SPY261231C00651000
650 C107.95-1.03%164107-27SPY261231C00650000
649 C124.46+34.35%45806-05SPY261231C00649000
648 C120.00-2.00%13106-05SPY261231C00648000
647 C131.65+167.47%21706-01SPY261231C00647000
646 C109.11-17.10%11406-11SPY261231C00646000
645 C111.84+0.74%125807-27SPY261231C00645000
644 C98.10+61.53%1104-17SPY261231C00644000
643 C115.80+10.63%1805-07SPY261231C00643000
642 C98.60-1.98%2804-21SPY261231C00642000
641 C121.79-8.49%121907-08SPY261231C00641000
640 C116.37-7.02%1034607-23SPY261231C00640000
639 C137.80+144.11%21605-28SPY261231C00639000
638 C126.26+54.83%1406-08SPY261231C00638000
637 C111.30-2.74%21405-04SPY261231C00637000
636 C121.71+4.27%23307-23SPY261231C00636000
635 C121.13-6.49%34607-24SPY261231C00635000
634 C99.61+74.82%2204-16SPY261231C00634000
633 C129.20+1.88%13107-17SPY261231C00633000
632 C128.67-7.33%4607-08SPY261231C00632000
631 C139.73+26.34%1606-05SPY261231C00631000
630 C138.53+1.35%134606-18SPY261231C00630000
629 C142.14+11.15%11,12207-10SPY261231C00629000
628 C126.08-11.66%117806-11SPY261231C00628000
627 C143.61-4.64%216406-05SPY261231C00627000
626 C143.80+125.22%12406-05SPY261231C00626000
625 C128.18+0.91%147606-26SPY261231C00625000
624 C137.76-5.64%178406-12SPY261231C00624000
623 C146.90+10.21%1206-05SPY261231C00623000
622 C147.68+64.67%1206-05SPY261231C00622000
621 C148.58+5.71%1606-05SPY261231C00621000
620 C134.69-4.31%128207-23SPY261231C00620000
615 C142.44-5.47%120206-24SPY261231C00615000
610 C143.84+2.25%238807-24SPY261231C00610000
605 C148.46-2.59%12,17807-24SPY261231C00605000
600 C153.92-0.13%143107-24SPY261231C00600000
595 C169.85-4.65%17006-18SPY261231C00595000
590 C175.43+5.29%13207-14SPY261231C00590000
585 C169.50-9.25%21806-29SPY261231C00585000
580 C170.03-2.88%32006-24SPY261231C00580000
575 C187.22-0.09%179307-01SPY261231C00575000
570 C189.50-2.55%55907-21SPY261231C00570000
565 C200.97+8.95%16907-10SPY261231C00565000
560 C195.49-0.07%1807-17SPY261231C00560000
555 C193.99-1.95%13107-23SPY261231C00555000
550 C196.65-4.84%12306-10SPY261231C00550000
545 C223.70+62.48%3406-15SPY261231C00545000
540 C212.00-8.04%41307-27SPY261231C00540000
535 C204.510%1106-11SPY261231C00535000
530 C233.06+11.18%21106-05SPY261231C00530000
525 C230.98+0.12%1507-20SPY261231C00525000
520 C243.39+53.87%41606-16SPY261231C00520000
515 C234.89-5.47%2206-23SPY261231C00515000
510 C254.32+18.02%12406-15SPY261231C00510000
505 C170.06+8.53%101404-01SPY261231C00505000
500 C259.31-0.23%120207-22SPY261231C00500000
495 C182.970%1103-23SPY261231C00495000
490 C186.18-5.18%3403-19SPY261231C00490000
485 C274.52+10.96%1107-13SPY261231C00485000
480 C276.00+39.78%2106-22SPY261231C00480000
475 C283.280%3007-09SPY261231C00475000
470 C253.110%2004-29SPY261231C00470000
465 C00%0SPY261231C00465000
460 C293.87-0.42%22107-21SPY261231C00460000
Puts
StrikePriceChangeVolOILastContract Name
940 P203.370%2006-23SPY261231P00940000
935 P00%0SPY261231P00935000
930 P00%0SPY261231P00930000
925 P00%0SPY261231P00925000
920 P00%0SPY261231P00920000
915 P00%0SPY261231P00915000
910 P00%0SPY261231P00910000
905 P00%0SPY261231P00905000
900 P143.52-5.75%1105-28SPY261231P00900000
895 P184.25-3.47%1004-22SPY261231P00895000
890 P140.870%1007-20SPY261231P00890000
885 P00%0SPY261231P00885000
880 P00%0SPY261231P00880000
875 P00%0SPY261231P00875000
870 P00%0SPY261231P00870000
865 P116.070%1005-27SPY261231P00865000
860 P118.290%2005-15SPY261231P00860000
855 P00%0SPY261231P00855000
850 P102.51-7.88%1206-22SPY261231P00850000
845 P00%0SPY261231P00845000
840 P00%0SPY261231P00840000
835 P80.06-17.60%2107-15SPY261231P00835000
830 P75.89+0.85%525107-15SPY261231P00830000
825 P71.740%2007-15SPY261231P00825000
820 P69.620%14111007-15SPY261231P00820000
815 P66.44-17.93%11805-28SPY261231P00815000
810 P56.58-16.52%1207-15SPY261231P00810000
805 P70.00-9.91%11506-12SPY261231P00805000
800 P63.10+6.41%1014907-24SPY261231P00800000
795 P57.81+0.63%5607-24SPY261231P00795000
790 P57.77+21.37%11507-23SPY261231P00790000
785 P50.50+6.32%1507-23SPY261231P00785000
780 P44.37+11.82%5012707-17SPY261231P00780000
775 P36.55-5.75%2921707-15SPY261231P00775000
770 P42.90+0.96%626107-27SPY261231P00770000
765 P40.50-0.47%71,53207-27SPY261231P00765000
760 P38.07+1.79%894107-27SPY261231P00760000
755 P35.25+8.93%61,26007-27SPY261231P00755000
750 P31.83-2.96%7595807-27SPY261231P00750000
745 P30.00-1.22%8552807-27SPY261231P00745000
740 P27.84-3.27%3760607-27SPY261231P00740000
735 P26.98+4.33%3891207-27SPY261231P00735000
730 P24.58-3.30%1191,41407-27SPY261231P00730000
725 P24.19+0.58%232407-27SPY261231P00725000
724 P21.99-3.68%314307-20SPY261231P00724000
723 P24.30-1.50%23407-23SPY261231P00723000
722 P23.25-0.60%22407-27SPY261231P00722000
721 P22.58-3.38%55107-27SPY261231P00721000
720 P22.75-0.09%21261007-27SPY261231P00720000
719 P22.60+15.78%11207-23SPY261231P00719000
718 P22.19+7.88%13507-27SPY261231P00718000
717 P19.72-22.45%11707-02SPY261231P00717000
716 P22.06+18.47%21607-23SPY261231P00716000
715 P21.27-5.63%613507-24SPY261231P00715000
714 P18.13-1.63%17507-22SPY261231P00714000
713 P20.24-0.74%143007-27SPY261231P00713000
712 P19.56-6.86%427007-17SPY261231P00712000
711 P18.77-2.49%19507-20SPY261231P00711000
710 P20.03-0.79%3601,53407-27SPY261231P00710000
709 P17.18-1.77%19707-22SPY261231P00709000
708 P20.83+20.54%18307-23SPY261231P00708000
707 P17.07-1.27%111507-21SPY261231P00707000
706 P18.59+11.79%16707-24SPY261231P00706000
705 P18.28-7.58%211,08507-24SPY261231P00705000
704 P16.37-0.43%29107-22SPY261231P00704000
703 P18.92+21.99%83107-24SPY261231P00703000
702 P19.45+22.25%417307-23SPY261231P00702000
701 P16.73-23.64%115907-21SPY261231P00701000
700 P17.26-4.11%221,76207-27SPY261231P00700000
699 P19.00+22.66%1111107-23SPY261231P00699000
698 P15.72-25.85%1807-22SPY261231P00698000
697 P16.16-9.72%51507-07SPY261231P00697000
696 P14.06-5.76%22507-15SPY261231P00696000
695 P16.89-2.20%521407-27SPY261231P00695000
694 P17.16+22.83%13507-23SPY261231P00694000
693 P14.27-10.98%19807-16SPY261231P00693000
692 P15.77+8.16%922307-27SPY261231P00692000
691 P14.15-26.76%142707-14SPY261231P00691000
690 P15.50-5.20%2171,48007-27SPY261231P00690000
689 P13.89-10.10%45307-21SPY261231P00689000
688 P15.71+5.93%126007-27SPY261231P00688000
687 P16.02+8.24%160607-23SPY261231P00687000
686 P14.17-7.45%152407-27SPY261231P00686000
685 P15.30-0.39%186707-24SPY261231P00685000
684 P15.51+6.82%156607-23SPY261231P00684000
683 P15.00-1.70%17707-24SPY261231P00683000
682 P14.88+14.64%154107-23SPY261231P00682000
681 P12.83-17.86%33307-21SPY261231P00681000
680 P13.79-4.37%5602,38107-27SPY261231P00680000
679 P14.82-1.59%468406-30SPY261231P00679000
678 P14.25-15.63%28871207-23SPY261231P00678000
677 P13.64-22.85%9033407-20SPY261231P00677000
676 P12.09+0.67%34207-21SPY261231P00676000
675 P13.56+6.69%669007-27SPY261231P00675000
674 P11.74-16.14%122707-14SPY261231P00674000
673 P12.06-39.40%151907-09SPY261231P00673000
672 P11.46-9.62%23607-22SPY261231P00672000
671 P14.05+12.40%222107-23SPY261231P00671000
670 P12.97+6.84%71,06607-27SPY261231P00670000
669 P13.62+19.68%433707-23SPY261231P00669000
668 P13.48+23.22%44807-23SPY261231P00668000
667 P13.21+9.63%421007-23SPY261231P00667000
666 P12.43-0.80%16607-27SPY261231P00666000
665 P12.98+20.74%25,82907-23SPY261231P00665000
664 P12.97+21.33%1033707-23SPY261231P00664000
663 P12.82+21.40%841807-23SPY261231P00663000
662 P12.56+4.06%113407-23SPY261231P00662000
661 P11.50-3.20%157107-27SPY261231P00661000
660 P10.64-14.19%376907-27SPY261231P00660000
659 P11.64+19.88%120407-17SPY261231P00659000
658 P11.34+13.17%39107-24SPY261231P00658000
657 P11.22-7.04%314707-24SPY261231P00657000
656 P13.77+2.38%111606-26SPY261231P00656000
655 P9.85-16.81%233107-27SPY261231P00655000
654 P9.62-9.16%13807-21SPY261231P00654000
653 P9.49-42.48%213707-10SPY261231P00653000
652 P10.30+3.73%22007-24SPY261231P00652000
651 P9.40-20.54%73907-06SPY261231P00651000
650 P10.51-0.47%331,49807-27SPY261231P00650000
649 P11.24+20.86%25107-23SPY261231P00649000
648 P10.35-5.31%32306-30SPY261231P00648000
647 P9.36-6.68%1125107-20SPY261231P00647000
646 P8.79-29.34%125207-15SPY261231P00646000
645 P9.70-8.14%359807-27SPY261231P00645000
644 P12.15-20.17%51306-25SPY261231P00644000
643 P10.28-15.60%125407-23SPY261231P00643000
642 P9.56-33.61%212006-30SPY261231P00642000
641 P8.47+1.07%221807-22SPY261231P00641000
640 P9.00+2.16%1269707-27SPY261231P00640000
639 P8.57-3.92%243707-21SPY261231P00639000
638 P10.05+24.54%17407-23SPY261231P00638000
637 P10.56-0.09%15706-29SPY261231P00637000
636 P10.10-1.17%516706-22SPY261231P00636000
635 P9.11+16.94%255407-17SPY261231P00635000
634 P11.76+16.78%21906-23SPY261231P00634000
633 P9.48+19.25%35707-23SPY261231P00633000
632 P13.97+0.65%153206-11SPY261231P00632000
631 P9.75-15.88%122306-18SPY261231P00631000
630 P8.61+3.49%161,09507-27SPY261231P00630000
629 P8.35+9.44%130207-24SPY261231P00629000
628 P7.12-45.27%184007-10SPY261231P00628000
627 P6.97-36.17%120107-10SPY261231P00627000
626 P10.35-6.25%19906-23SPY261231P00626000
625 P7.70-5.64%243307-27SPY261231P00625000
624 P8.09-20.14%5015007-24SPY261231P00624000
623 P7.73-2.77%416107-27SPY261231P00623000
622 P7.69+11.13%46907-27SPY261231P00622000
621 P8.75-2.56%15919506-22SPY261231P00621000
620 P7.25+1.12%51,97207-27SPY261231P00620000
615 P7.81+21.84%157,13407-23SPY261231P00615000
610 P6.83+5.08%35444407-27SPY261231P00610000
605 P6.73+1.66%161,89607-24SPY261231P00605000
600 P5.93-5.57%102,72807-27SPY261231P00600000
595 P5.59-9.40%127907-24SPY261231P00595000
590 P5.38+2.67%3758507-27SPY261231P00590000
585 P5.36+5.51%115807-27SPY261231P00585000
580 P5.14-4.10%101,86207-27SPY261231P00580000
575 P4.96+11.46%1380507-24SPY261231P00575000
570 P4.96+19.23%3577807-23SPY261231P00570000
565 P3.97-0.50%1540807-22SPY261231P00565000
560 P4.45+11.81%1057507-23SPY261231P00560000
555 P4.30+14.97%1856107-23SPY261231P00555000
550 P4.05+15.06%102,08207-23SPY261231P00550000
545 P4.03+21.02%1,0001,13807-23SPY261231P00545000
540 P3.69+20.59%145207-23SPY261231P00540000
535 P3.21-5.87%1015,10507-20SPY261231P00535000
530 P3.30-4.62%176507-24SPY261231P00530000
525 P2.77-16.31%133307-27SPY261231P00525000
520 P2.84+4.03%250307-20SPY261231P00520000
515 P2.68-13.55%29707-13SPY261231P00515000
510 P2.76+6.15%546407-24SPY261231P00510000
505 P2.39-7.00%120407-27SPY261231P00505000
500 P2.53+4.12%151,06207-27SPY261231P00500000
495 P2.46+3.80%118807-17SPY261231P00495000
490 P2.09-4.57%153,02107-27SPY261231P00490000
485 P2.04-1.45%137307-22SPY261231P00485000
480 P2.29+14.50%515,13007-23SPY261231P00480000
475 P1.93+8.43%231307-24SPY261231P00475000
470 P2.02+4.66%25507-17SPY261231P00470000
465 P1.80+3.45%10030107-20SPY261231P00465000
460 P1.82+7.69%1168707-27SPY261231P00460000


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