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

Market Open
Jan 2, 2026 3:51:37 PM EST
682.78USD+0.127%(+0.86)76,149,733
682.73Bid   682.80Ask   0.07Spread
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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
212124662302


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 @ $686.00

Puts
Calls


SPY Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
885 C00%0SPY261231C00885000
880 C00%0SPY261231C00880000
875 C00%0SPY261231C00875000
870 C00%0SPY261231C00870000
865 C00%0SPY261231C00865000
860 C00%0SPY261231C00860000
855 C00%0SPY261231C00855000
850 C00%0SPY261231C00850000
845 C00%0SPY261231C00845000
840 C00%0SPY261231C00840000
835 C00%0SPY261231C00835000
830 C4.48-5.49%101212-31SPY261231C00830000
825 C00%0SPY261231C00825000
820 C5.51-3.67%3112-31SPY261231C00820000
815 C00%0SPY261231C00815000
810 C6.840%6012-31SPY261231C00810000
805 C00%0SPY261231C00805000
800 C7.88-10.25%622812-31SPY261231C00800000
795 C00%0SPY261231C00795000
790 C9.90-9.42%6312-31SPY261231C00790000
785 C00%0SPY261231C00785000
780 C11.99-10.86%115512-31SPY261231C00780000
775 C00%0SPY261231C00775000
770 C15.55-4.48%1312-31SPY261231C00770000
765 C00%0SPY261231C00765000
760 C18.24-7.32%161212-31SPY261231C00760000
755 C00%0SPY261231C00755000
750 C22.72-3.36%281412-31SPY261231C00750000
745 C00%0SPY261231C00745000
740 C25.71-8.01%33512-31SPY261231C00740000
735 C00%0SPY261231C00735000
730 C30.570%1012-31SPY261231C00730000
725 C33.50-5.29%12212-31SPY261231C00725000
724 C00%0SPY261231C00724000
723 C00%0SPY261231C00723000
722 C34.370%2012-31SPY261231C00722000
721 C00%0SPY261231C00721000
720 C35.54-6.60%2112-31SPY261231C00720000
719 C00%0SPY261231C00719000
718 C00%0SPY261231C00718000
717 C00%0SPY261231C00717000
716 C00%0SPY261231C00716000
715 C00%0SPY261231C00715000
714 C00%0SPY261231C00714000
713 C00%0SPY261231C00713000
712 C00%0SPY261231C00712000
711 C00%0SPY261231C00711000
710 C42.06-3.97%5312-31SPY261231C00710000
709 C00%0SPY261231C00709000
708 C00%0SPY261231C00708000
707 C00%0SPY261231C00707000
706 C00%0SPY261231C00706000
705 C45.11-4.67%1312-31SPY261231C00705000
704 C00%0SPY261231C00704000
703 C00%0SPY261231C00703000
702 C00%0SPY261231C00702000
701 C00%0SPY261231C00701000
700 C48.55-2.65%51212-31SPY261231C00700000
699 C47.470%1012-31SPY261231C00699000
698 C00%0SPY261231C00698000
697 C00%0SPY261231C00697000
696 C00%0SPY261231C00696000
695 C52.950%2212-30SPY261231C00695000
694 C00%0SPY261231C00694000
693 C00%0SPY261231C00693000
692 C00%0SPY261231C00692000
691 C00%0SPY261231C00691000
690 C54.43-2.79%3112-31SPY261231C00690000
689 C56.430%1112-29SPY261231C00689000
688 C54.00-5.41%1312-31SPY261231C00688000
687 C55.71-2.99%1812-31SPY261231C00687000
686 C00%0SPY261231C00686000
685 C58.610%3012-31SPY261231C00685000
684 C60.20+0.20%1512-30SPY261231C00684000
683 C00%0SPY261231C00683000
682 C00%0SPY261231C00682000
681 C60.180%1012-31SPY261231C00681000
680 C60.00-4.60%1112-31SPY261231C00680000
679 C00%0SPY261231C00679000
678 C00%0SPY261231C00678000
677 C00%0SPY261231C00677000
676 C00%0SPY261231C00676000
675 C00%0SPY261231C00675000
674 C00%0SPY261231C00674000
673 C00%0SPY261231C00673000
672 C00%0SPY261231C00672000
671 C00%0SPY261231C00671000
670 C67.00-3.43%1312-31SPY261231C00670000
669 C00%0SPY261231C00669000
668 C00%0SPY261231C00668000
667 C00%0SPY261231C00667000
666 C00%0SPY261231C00666000
665 C70.000%1012-31SPY261231C00665000
664 C00%0SPY261231C00664000
663 C00%0SPY261231C00663000
662 C00%0SPY261231C00662000
661 C00%0SPY261231C00661000
660 C73.78-3.96%1212-31SPY261231C00660000
659 C80.000%1112-30SPY261231C00659000
658 C00%0SPY261231C00658000
657 C00%0SPY261231C00657000
656 C00%0SPY261231C00656000
655 C77.870%1012-31SPY261231C00655000
654 C00%0SPY261231C00654000
653 C00%0SPY261231C00653000
652 C00%0SPY261231C00652000
651 C00%0SPY261231C00651000
650 C84.000%212112-30SPY261231C00650000
649 C00%0SPY261231C00649000
648 C00%0SPY261231C00648000
647 C00%0SPY261231C00647000
646 C00%0SPY261231C00646000
645 C86.050%1012-31SPY261231C00645000
644 C00%0SPY261231C00644000
643 C00%0SPY261231C00643000
642 C00%0SPY261231C00642000
641 C00%0SPY261231C00641000
640 C91.220%1112-29SPY261231C00640000
639 C00%0SPY261231C00639000
638 C00%0SPY261231C00638000
637 C00%0SPY261231C00637000
636 C00%0SPY261231C00636000
635 C00%0SPY261231C00635000
634 C00%0SPY261231C00634000
633 C00%0SPY261231C00633000
632 C00%0SPY261231C00632000
631 C00%0SPY261231C00631000
630 C97.050%4412-30SPY261231C00630000
629 C99.660%2212-29SPY261231C00629000
628 C101.090%15915912-29SPY261231C00628000
627 C00%0SPY261231C00627000
626 C00%0SPY261231C00626000
625 C102.620%1112-30SPY261231C00625000
624 C00%0SPY261231C00624000
623 C00%0SPY261231C00623000
622 C00%0SPY261231C00622000
621 C105.000%1012-31SPY261231C00621000
620 C102.220%3012-31SPY261231C00620000
615 C00%0SPY261231C00615000
610 C111.00-2.98%2212-31SPY261231C00610000
605 C00%0SPY261231C00605000
600 C119.67-2.66%2312-31SPY261231C00600000
595 C00%0SPY261231C00595000
590 C130.460%1112-30SPY261231C00590000
585 C00%0SPY261231C00585000
580 C135.210%2012-31SPY261231C00580000
575 C00%0SPY261231C00575000
570 C00%0SPY261231C00570000
565 C00%0SPY261231C00565000
560 C00%0SPY261231C00560000
555 C00%0SPY261231C00555000
550 C00%0SPY261231C00550000
545 C00%0SPY261231C00545000
540 C00%0SPY261231C00540000
535 C00%0SPY261231C00535000
530 C181.540%1112-29SPY261231C00530000
525 C00%0SPY261231C00525000
520 C191.340%2212-29SPY261231C00520000
515 C00%0SPY261231C00515000
510 C00%0SPY261231C00510000
505 C00%0SPY261231C00505000
500 C203.23-2.71%6812-31SPY261231C00500000
495 C00%0SPY261231C00495000
490 C215.950%3012-31SPY261231C00490000
Puts
StrikePriceChangeVolOILastContract Name
885 P00%0SPY261231P00885000
880 P00%0SPY261231P00880000
875 P00%0SPY261231P00875000
870 P00%0SPY261231P00870000
865 P00%0SPY261231P00865000
860 P00%0SPY261231P00860000
855 P00%0SPY261231P00855000
850 P00%0SPY261231P00850000
845 P00%0SPY261231P00845000
840 P00%0SPY261231P00840000
835 P00%0SPY261231P00835000
830 P00%0SPY261231P00830000
825 P00%0SPY261231P00825000
820 P00%0SPY261231P00820000
815 P00%0SPY261231P00815000
810 P00%0SPY261231P00810000
805 P00%0SPY261231P00805000
800 P00%0SPY261231P00800000
795 P00%0SPY261231P00795000
790 P00%0SPY261231P00790000
785 P00%0SPY261231P00785000
780 P00%0SPY261231P00780000
775 P00%0SPY261231P00775000
770 P00%0SPY261231P00770000
765 P00%0SPY261231P00765000
760 P77.970%2012-31SPY261231P00760000
755 P00%0SPY261231P00755000
750 P00%0SPY261231P00750000
745 P00%0SPY261231P00745000
740 P00%0SPY261231P00740000
735 P00%0SPY261231P00735000
730 P56.510%2112-30SPY261231P00730000
725 P53.610%242412-29SPY261231P00725000
724 P00%0SPY261231P00724000
723 P00%0SPY261231P00723000
722 P00%0SPY261231P00722000
721 P00%0SPY261231P00721000
720 P51.57-0.42%474712-30SPY261231P00720000
719 P00%0SPY261231P00719000
718 P00%0SPY261231P00718000
717 P50.160%1112-29SPY261231P00717000
716 P00%0SPY261231P00716000
715 P00%0SPY261231P00715000
714 P00%0SPY261231P00714000
713 P00%0SPY261231P00713000
712 P00%0SPY261231P00712000
711 P00%0SPY261231P00711000
710 P00%0SPY261231P00710000
709 P00%0SPY261231P00709000
708 P00%0SPY261231P00708000
707 P00%0SPY261231P00707000
706 P46.810%1012-31SPY261231P00706000
705 P00%0SPY261231P00705000
704 P00%0SPY261231P00704000
703 P00%0SPY261231P00703000
702 P00%0SPY261231P00702000
701 P00%0SPY261231P00701000
700 P44.72+2.80%10112-31SPY261231P00700000
699 P00%0SPY261231P00699000
698 P00%0SPY261231P00698000
697 P00%0SPY261231P00697000
696 P00%0SPY261231P00696000
695 P00%0SPY261231P00695000
694 P00%0SPY261231P00694000
693 P00%0SPY261231P00693000
692 P00%0SPY261231P00692000
691 P00%0SPY261231P00691000
690 P41.61+5.02%45312-31SPY261231P00690000
689 P39.840%1112-29SPY261231P00689000
688 P40.16+2.11%125212-31SPY261231P00688000
687 P00%0SPY261231P00687000
686 P38.56+0.39%140312-31SPY261231P00686000
685 P38.99+2.47%3012712-31SPY261231P00685000
684 P38.84+2.24%5212-31SPY261231P00684000
683 P39.360%2012-31SPY261231P00683000
682 P39.290%4012-31SPY261231P00682000
681 P00%0SPY261231P00681000
680 P38.00+3.85%2712-31SPY261231P00680000
679 P38.03+4.82%1112-31SPY261231P00679000
678 P35.90-0.94%1112-30SPY261231P00678000
677 P36.07+1.52%1212-31SPY261231P00677000
676 P00%0SPY261231P00676000
675 P37.000%75012-31SPY261231P00675000
674 P00%0SPY261231P00674000
673 P00%0SPY261231P00673000
672 P00%0SPY261231P00672000
671 P34.660%3012-31SPY261231P00671000
670 P35.460%131012-31SPY261231P00670000
669 P00%0SPY261231P00669000
668 P33.24+1.43%4412-30SPY261231P00668000
667 P00%0SPY261231P00667000
666 P33.260%3012-31SPY261231P00666000
665 P32.150%1112-30SPY261231P00665000
664 P00%0SPY261231P00664000
663 P00%0SPY261231P00663000
662 P00%0SPY261231P00662000
661 P00%0SPY261231P00661000
660 P31.81+3.05%3212-31SPY261231P00660000
659 P32.160%1012-31SPY261231P00659000
658 P00%0SPY261231P00658000
657 P00%0SPY261231P00657000
656 P00%0SPY261231P00656000
655 P30.44+3.05%12712-31SPY261231P00655000
654 P00%0SPY261231P00654000
653 P00%0SPY261231P00653000
652 P00%0SPY261231P00652000
651 P00%0SPY261231P00651000
650 P29.91+5.39%54912-31SPY261231P00650000
649 P00%0SPY261231P00649000
648 P00%0SPY261231P00648000
647 P00%0SPY261231P00647000
646 P00%0SPY261231P00646000
645 P27.570%1112-29SPY261231P00645000
644 P00%0SPY261231P00644000
643 P00%0SPY261231P00643000
642 P00%0SPY261231P00642000
641 P00%0SPY261231P00641000
640 P27.54+5.72%2612-31SPY261231P00640000
639 P00%0SPY261231P00639000
638 P00%0SPY261231P00638000
637 P00%0SPY261231P00637000
636 P00%0SPY261231P00636000
635 P25.280%101012-29SPY261231P00635000
634 P25.58+2.40%202012-31SPY261231P00634000
633 P00%0SPY261231P00633000
632 P24.360%1112-30SPY261231P00632000
631 P00%0SPY261231P00631000
630 P25.08+4.33%1212-31SPY261231P00630000
629 P00%0SPY261231P00629000
628 P00%0SPY261231P00628000
627 P00%0SPY261231P00627000
626 P00%0SPY261231P00626000
625 P24.330%7012-31SPY261231P00625000
624 P00%0SPY261231P00624000
623 P00%0SPY261231P00623000
622 P00%0SPY261231P00622000
621 P00%0SPY261231P00621000
620 P00%0SPY261231P00620000
615 P22.310%4,722012-31SPY261231P00615000
610 P21.41+4.85%5112-31SPY261231P00610000
605 P00%0SPY261231P00605000
600 P19.60+5.95%142712-31SPY261231P00600000
595 P00%0SPY261231P00595000
590 P17.51+3.24%1612-31SPY261231P00590000
585 P00%0SPY261231P00585000
580 P16.23+3.64%4212-31SPY261231P00580000
575 P00%0SPY261231P00575000
570 P14.66+2.88%4312-31SPY261231P00570000
565 P00%0SPY261231P00565000
560 P13.46+3.62%354512-31SPY261231P00560000
555 P00%0SPY261231P00555000
550 P12.51+4.95%1311212-31SPY261231P00550000
545 P00%0SPY261231P00545000
540 P10.86-1.72%1412-30SPY261231P00540000
535 P00%0SPY261231P00535000
530 P10.21+1.69%11512-31SPY261231P00530000
525 P00%0SPY261231P00525000
520 P9.46+3.61%1712-31SPY261231P00520000
515 P00%0SPY261231P00515000
510 P8.66+0.58%15212-31SPY261231P00510000
505 P00%0SPY261231P00505000
500 P8.02+4.16%81512-31SPY261231P00500000
495 P00%0SPY261231P00495000
490 P7.45+5.08%47912-31SPY261231P00490000


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