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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,76775,90010,304150,661


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 @ $735.00

Puts
Calls


SPY Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C0.10-9.09%1666109-10SPY261231C00940000
935 C0.15-6.25%114309-03SPY261231C00935000
930 C0.13-18.75%327809-09SPY261231C00930000
925 C0.19+18.75%5015809-04SPY261231C00925000
920 C0.15-21.05%639709-10SPY261231C00920000
915 C0.26+4.00%154409-03SPY261231C00915000
910 C0.18-14.29%1162009-10SPY261231C00910000
905 C0.19-13.64%738709-10SPY261231C00905000
900 C0.22-21.43%6817,77109-10SPY261231C00900000
895 C0.31-8.82%31,00709-09SPY261231C00895000
890 C0.27-22.86%254909-10SPY261231C00890000
885 C0.49-7.55%11,26009-08SPY261231C00885000
880 C0.40-18.37%642009-10SPY261231C00880000
875 C0.45-21.05%164509-10SPY261231C00875000
870 C0.56-20.00%5001,69909-10SPY261231C00870000
865 C0.66-25.84%3841,17609-10SPY261231C00865000
860 C0.80-23.08%1833,09409-10SPY261231C00860000
855 C0.99-23.26%1691,70409-10SPY261231C00855000
850 C1.22-22.78%2612,81709-10SPY261231C00850000
845 C1.51-20.53%401,49009-10SPY261231C00845000
840 C2.01-14.83%1072,22609-10SPY261231C00840000
835 C2.46-28.28%1183,11909-10SPY261231C00835000
830 C2.88-16.76%1372,91009-10SPY261231C00830000
825 C3.46-17.03%1132,68609-10SPY261231C00825000
820 C4.27-15.45%1431,30609-10SPY261231C00820000
815 C5.20-16.13%343,46409-10SPY261231C00815000
810 C6.26-13.66%612,85709-10SPY261231C00810000
805 C7.70-9.20%1493609-10SPY261231C00805000
800 C9.05-10.22%1896,04809-10SPY261231C00800000
795 C10.35-14.11%61,27109-10SPY261231C00795000
790 C12.43-10.51%232,04509-10SPY261231C00790000
785 C14.41-10.11%101,64309-10SPY261231C00785000
780 C16.71-9.18%3122,53509-10SPY261231C00780000
775 C19.11-9.52%222,94709-10SPY261231C00775000
770 C21.69-8.79%791,56909-10SPY261231C00770000
765 C24.41-8.75%441,51809-10SPY261231C00765000
760 C27.53-8.81%1033,06809-10SPY261231C00760000
755 C30.60-7.83%301,14709-10SPY261231C00755000
750 C34.28-5.62%183,08209-10SPY261231C00750000
745 C37.40-7.08%2381,47009-10SPY261231C00745000
740 C40.74-7.77%151,50609-10SPY261231C00740000
735 C45.60-5.69%1376609-10SPY261231C00735000
730 C48.47-6.88%486009-10SPY261231C00730000
725 C61.00-2.87%138709-04SPY261231C00725000
724 C65.00+25.14%124208-04SPY261231C00724000
723 C71.92+10.56%24708-07SPY261231C00723000
722 C63.02+27.49%219808-20SPY261231C00722000
721 C63.81-10.39%28108-20SPY261231C00721000
720 C59.93-3.97%12,40609-09SPY261231C00720000
719 C62.00+2.48%18108-03SPY261231C00719000
718 C67.23-12.85%112908-21SPY261231C00718000
717 C60.01-0.43%24109-10SPY261231C00717000
716 C60.01-6.41%24309-10SPY261231C00716000
715 C61.77-12.40%41,09909-10SPY261231C00715000
714 C73.52-9.99%25608-28SPY261231C00714000
713 C75.12+0.16%23309-03SPY261231C00713000
712 C75.20-6.00%2908-28SPY261231C00712000
711 C58.00+1.31%118007-24SPY261231C00711000
710 C68.56-6.42%327109-09SPY261231C00710000
709 C76.88+3.51%11508-28SPY261231C00709000
708 C69.49-1.96%318306-30SPY261231C00708000
707 C68.95-8.37%1612009-10SPY261231C00707000
706 C89.38+5.75%11908-13SPY261231C00706000
705 C73.12-9.45%152709-09SPY261231C00705000
704 C87.43+27.47%232508-05SPY261231C00704000
703 C86.05-5.18%127808-19SPY261231C00703000
702 C75.07-16.62%255109-09SPY261231C00702000
701 C86.02+29.35%120809-03SPY261231C00701000
700 C74.77-2.41%41,64609-10SPY261231C00700000
699 C92.60+0.56%125808-17SPY261231C00699000
698 C82.31-5.62%117208-31SPY261231C00698000
697 C90.28+1.44%116808-19SPY261231C00697000
696 C95.88+23.88%186108-17SPY261231C00696000
695 C77.97-4.76%125909-10SPY261231C00695000
694 C96.70+39.14%23008-07SPY261231C00694000
693 C84.56+7.13%15709-09SPY261231C00693000
692 C90.38+1.33%114209-03SPY261231C00692000
691 C99.81+15.32%230308-07SPY261231C00691000
690 C82.78-3.42%1434209-10SPY261231C00690000
689 C92.23-6.86%111908-26SPY261231C00689000
688 C77.64+2.58%27506-26SPY261231C00688000
687 C97.10+9.17%110908-28SPY261231C00687000
686 C78.89-12.28%411306-26SPY261231C00686000
685 C98.22-7.07%443708-28SPY261231C00685000
684 C104.60+32.67%12008-10SPY261231C00684000
683 C97.92+13.52%52308-26SPY261231C00683000
682 C101.53+4.37%885609-03SPY261231C00682000
681 C111.30+26.52%113508-13SPY261231C00681000
680 C91.99-3.67%799809-10SPY261231C00680000
679 C113.81+14.36%11308-14SPY261231C00679000
678 C97.08+15.57%216609-09SPY261231C00678000
677 C111.54+28.96%12408-17SPY261231C00677000
676 C99.40+22.34%16208-03SPY261231C00676000
675 C103.86-0.37%276509-08SPY261231C00675000
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 C101.00-7.67%163009-10SPY261231C00670000
669 C100.00+4.93%221307-21SPY261231C00669000
668 C91.32-18.95%22306-10SPY261231C00668000
667 C110.87+26.43%11908-25SPY261231C00667000
666 C103.72-3.40%41009-10SPY261231C00666000
665 C113.79-10.29%127508-21SPY261231C00665000
664 C116.63-1.92%11208-20SPY261231C00664000
663 C110.48-0.84%51609-09SPY261231C00663000
662 C104.43+6.51%21106-12SPY261231C00662000
661 C98.58-8.81%21306-10SPY261231C00661000
660 C118.20-0.40%111909-08SPY261231C00660000
659 C123.49-3.28%1908-18SPY261231C00659000
658 C95.62-10.97%21007-29SPY261231C00658000
657 C88.53+32.91%1904-17SPY261231C00657000
656 C111.50+20.80%11105-11SPY261231C00656000
655 C117.11-7.27%114309-09SPY261231C00655000
654 C106.61-5.38%6806-23SPY261231C00654000
653 C111.17+8.85%1507-08SPY261231C00653000
652 C124.58+18.34%1808-31SPY261231C00652000
651 C118.60-0.35%1007407-07SPY261231C00651000
650 C118.50-9.29%166109-10SPY261231C00650000
649 C137.20+0.56%25708-10SPY261231C00649000
648 C135.04+12.53%103308-28SPY261231C00648000
647 C126.25-4.10%11708-03SPY261231C00647000
646 C109.11-17.10%11406-11SPY261231C00646000
645 C137.71+23.43%25909-03SPY261231C00645000
644 C98.10+61.53%1104-17SPY261231C00644000
643 C139.39+12.89%51308-19SPY261231C00643000
642 C139.90+4.83%196408-28SPY261231C00642000
641 C145.58+30.27%11808-11SPY261231C00641000
640 C142.47+3.43%134609-03SPY261231C00640000
639 C136.94-0.62%62209-08SPY261231C00639000
638 C120.33-4.70%1407-30SPY261231C00638000
637 C111.30-2.74%21405-04SPY261231C00637000
636 C121.71+4.27%23307-23SPY261231C00636000
635 C136.01-7.08%44809-01SPY261231C00635000
634 C144.95+7.12%3209-04SPY261231C00634000
633 C129.20+1.88%13107-17SPY261231C00633000
632 C128.67-7.33%4607-08SPY261231C00632000
631 C139.73+26.34%1606-05SPY261231C00631000
630 C149.79-2.10%1035008-18SPY261231C00630000
629 C152.97+7.62%11,12208-06SPY261231C00629000
628 C150.45+19.33%317809-04SPY261231C00628000
627 C143.61-4.64%216406-05SPY261231C00627000
626 C143.80+125.22%12406-05SPY261231C00626000
625 C145.40-3.94%27809-01SPY261231C00625000
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 C149.49-7.73%626909-01SPY261231C00620000
615 C155.33-9.06%120509-09SPY261231C00615000
610 C167.02+4.68%138809-08SPY261231C00610000
605 C169.63+14.26%12,17909-08SPY261231C00605000
600 C180.42+6.59%1144009-03SPY261231C00600000
595 C191.78+12.91%17008-13SPY261231C00595000
590 C175.55-5.14%43609-10SPY261231C00590000
585 C187.61-3.11%12108-31SPY261231C00585000
580 C185.42+9.05%62609-10SPY261231C00580000
575 C191.21-4.08%279209-10SPY261231C00575000
570 C212.43+12.10%15908-10SPY261231C00570000
565 C208.90-2.38%17008-26SPY261231C00565000
560 C218.54-3.56%112408-28SPY261231C00560000
555 C227.69+17.37%23108-10SPY261231C00555000
550 C232.09+18.02%12408-10SPY261231C00550000
545 C223.70+62.48%3406-15SPY261231C00545000
540 C241.00+2.57%12208-07SPY261231C00540000
535 C204.510%1106-11SPY261231C00535000
530 C233.06+11.18%21106-05SPY261231C00530000
525 C253.19+9.62%1608-11SPY261231C00525000
520 C260.76+7.14%101608-10SPY261231C00520000
515 C234.89-5.47%2206-23SPY261231C00515000
510 C270.42+6.33%102508-10SPY261231C00510000
505 C170.06+8.53%101404-01SPY261231C00505000
500 C276.92+2.05%120108-27SPY261231C00500000
495 C182.970%1103-23SPY261231C00495000
490 C282.57+51.77%1408-20SPY261231C00490000
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 C308.17-3.92%42108-20SPY261231C00460000
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 P141.19+10.29%1108-20SPY261231P00905000
900 P126.56-8.29%1209-03SPY261231P00900000
895 P184.25-3.47%1004-22SPY261231P00895000
890 P140.870%1007-20SPY261231P00890000
885 P00%0SPY261231P00885000
880 P00%0SPY261231P00880000
875 P00%0SPY261231P00875000
870 P109.230%2009-09SPY261231P00870000
865 P104.23-10.20%2009-09SPY261231P00865000
860 P90.44+2.81%6008-11SPY261231P00860000
855 P89.52+12.11%1108-20SPY261231P00855000
850 P82.00+13.67%2208-18SPY261231P00850000
845 P00%0SPY261231P00845000
840 P64.22-6.04%1208-13SPY261231P00840000
835 P69.99+8.01%6408-20SPY261231P00835000
830 P62.93-17.08%5508-04SPY261231P00830000
825 P60.75+5.65%11109-08SPY261231P00825000
820 P50.96-8.74%41208-27SPY261231P00820000
815 P52.35+9.59%3808-20SPY261231P00815000
810 P48.40+3.35%1809-02SPY261231P00810000
805 P49.96+11.57%21709-10SPY261231P00805000
800 P46.00+10.50%2855309-10SPY261231P00800000
795 P31.84-14.71%14109-03SPY261231P00795000
790 P39.84+11.97%119409-10SPY261231P00790000
785 P30.04+9.64%114109-08SPY261231P00785000
780 P33.24+8.70%2659909-10SPY261231P00780000
775 P30.46+17.83%1751,09609-10SPY261231P00775000
770 P28.24+10.88%343,62809-10SPY261231P00770000
765 P25.85+10.38%394,07909-10SPY261231P00765000
760 P23.91+12.57%672,53409-10SPY261231P00760000
755 P22.10+13.10%2,0883,84009-10SPY261231P00755000
750 P20.48+11.73%1342,52609-10SPY261231P00750000
745 P18.65+11.61%21,23109-10SPY261231P00745000
740 P17.47+12.93%1466,26009-10SPY261231P00740000
735 P16.34+9.66%7591909-10SPY261231P00735000
730 P15.00+11.61%1452,64609-10SPY261231P00730000
725 P13.59+9.77%111,12209-10SPY261231P00725000
724 P11.06+6.55%215009-08SPY261231P00724000
723 P13.58+13.64%14309-10SPY261231P00723000
722 P11.72+17.08%54309-09SPY261231P00722000
721 P11.61+15.18%816909-09SPY261231P00721000
720 P13.25+13.83%653,05309-10SPY261231P00720000
719 P11.25+18.42%12922809-09SPY261231P00719000
718 P12.80+27.74%9712709-10SPY261231P00718000
717 P10.94+8.21%21831909-09SPY261231P00717000
716 P10.75-4.70%610709-09SPY261231P00716000
715 P12.36+24.22%320409-10SPY261231P00715000
714 P12.17+39.72%18909-10SPY261231P00714000
713 P12.00+15.94%144809-10SPY261231P00713000
712 P11.29+8.45%6926909-10SPY261231P00712000
711 P11.84+39.13%129809-10SPY261231P00711000
710 P11.37+12.02%4751,93709-10SPY261231P00710000
709 P11.54+18.00%212009-10SPY261231P00709000
708 P9.69+4.76%123409-09SPY261231P00708000
707 P9.59-4.48%215809-09SPY261231P00707000
706 P9.46+15.93%112709-09SPY261231P00706000
705 P10.71+14.91%686509-10SPY261231P00705000
704 P9.32+4.60%448609-09SPY261231P00704000
703 P8.06-9.44%120709-03SPY261231P00703000
702 P10.38+12.83%520909-10SPY261231P00702000
701 P7.48+1.08%718109-04SPY261231P00701000
700 P10.10+16.49%616,02609-10SPY261231P00700000
699 P8.10-13.74%2611808-27SPY261231P00699000
698 P7.50-11.66%53809-03SPY261231P00698000
697 P7.61-16.28%12208-28SPY261231P00697000
696 P9.54+19.40%19723909-10SPY261231P00696000
695 P9.24+12.96%1421,36709-10SPY261231P00695000
694 P8.10-12.05%13308-31SPY261231P00694000
693 P7.69-46.11%310009-02SPY261231P00693000
692 P8.83+31.79%122609-10SPY261231P00692000
691 P7.53-20.06%943808-27SPY261231P00691000
690 P8.88+14.73%4261,63409-10SPY261231P00690000
689 P6.89-0.86%263209-03SPY261231P00689000
688 P6.81+3.65%119709-08SPY261231P00688000
687 P7.180.00%162508-31SPY261231P00687000
686 P8.02+21.33%256309-10SPY261231P00686000
685 P8.21+26.50%883609-10SPY261231P00685000
684 P8.05+19.08%159909-10SPY261231P00684000
683 P6.80+5.26%38009-02SPY261231P00683000
682 P7.97+32.83%2,0352,19009-10SPY261231P00682000
681 P6.54-20.24%33708-31SPY261231P00681000
680 P7.85+14.77%1553,69509-10SPY261231P00680000
679 P7.98-4.20%168708-20SPY261231P00679000
678 P7.38-5.99%771408-13SPY261231P00678000
677 P6.90+2.22%134509-01SPY261231P00677000
676 P6.20-13.53%14209-02SPY261231P00676000
675 P7.31+16.22%1872709-10SPY261231P00675000
674 P6.96+13.91%223009-10SPY261231P00674000
673 P5.72+5.93%121209-08SPY261231P00673000
672 P8.27-27.84%73608-04SPY261231P00672000
671 P5.89+5.94%1224509-09SPY261231P00671000
670 P6.92+11.61%361,30109-10SPY261231P00670000
669 P6.45+10.07%152509-10SPY261231P00669000
668 P4.89-2.59%105309-04SPY261231P00668000
667 P5.93+22.77%153709-09SPY261231P00667000
666 P6.55+16.34%1128309-10SPY261231P00666000
665 P6.26+21.55%205,87309-10SPY261231P00665000
664 P6.24+5.41%334009-10SPY261231P00664000
663 P5.34+12.90%242809-09SPY261231P00663000
662 P4.85+3.63%313609-08SPY261231P00662000
661 P5.20-15.99%158809-02SPY261231P00661000
660 P5.85+9.35%787009-10SPY261231P00660000
659 P5.85+29.71%320409-10SPY261231P00659000
658 P5.73+2.32%110709-10SPY261231P00658000
657 P4.66-25.08%815009-08SPY261231P00657000
656 P5.46+8.55%115809-01SPY261231P00656000
655 P4.95+15.38%238209-09SPY261231P00655000
654 P9.62-9.16%13807-21SPY261231P00654000
653 P5.63+2.18%114109-10SPY261231P00653000
652 P4.70+9.30%15009-09SPY261231P00652000
651 P4.78-7.54%4010309-09SPY261231P00651000
650 P5.49+17.31%502,03709-10SPY261231P00650000
649 P5.11+10.61%110309-10SPY261231P00649000
648 P5.14+3.84%405709-10SPY261231P00648000
647 P4.49-10.38%125609-02SPY261231P00647000
646 P3.84-25.44%56209-04SPY261231P00646000
645 P4.96+11.96%411,60009-10SPY261231P00645000
644 P4.09-23.41%21709-03SPY261231P00644000
643 P4.08-12.63%226109-03SPY261231P00643000
642 P4.07-57.43%212109-03SPY261231P00642000
641 P3.74-6.73%122009-04SPY261231P00641000
640 P4.64+11.27%585909-10SPY261231P00640000
639 P4.62+0.65%156009-01SPY261231P00639000
638 P4.08-18.40%27408-27SPY261231P00638000
637 P3.55-13.41%35909-03SPY261231P00637000
636 P3.63-21.43%517209-08SPY261231P00636000
635 P3.54+1.72%156909-08SPY261231P00635000
634 P4.37+7.11%112909-01SPY261231P00634000
633 P3.49-18.65%65609-08SPY261231P00633000
632 P4.33-69.01%33508-25SPY261231P00632000
631 P3.34-14.58%1123409-03SPY261231P00631000
630 P4.18+8.85%81,10709-10SPY261231P00630000
629 P3.17-28.60%228109-04SPY261231P00629000
628 P4.11-19.73%306608-26SPY261231P00628000
627 P4.02-6.51%120009-01SPY261231P00627000
626 P3.18-11.91%110609-08SPY261231P00626000
625 P3.90+8.03%648109-10SPY261231P00625000
624 P4.01-13.20%215408-26SPY261231P00624000
623 P3.65-16.86%215108-31SPY261231P00623000
622 P4.25+0.95%106908-24SPY261231P00622000
621 P3.70-9.31%120109-01SPY261231P00621000
620 P3.96+17.86%443,10509-10SPY261231P00620000
615 P2.87+3.61%117,09409-08SPY261231P00615000
610 P3.08+6.94%153409-09SPY261231P00610000
605 P3.23+29.20%43,02509-10SPY261231P00605000
600 P3.19+18.15%193,63409-10SPY261231P00600000
595 P2.98+20.16%262109-10SPY261231P00595000
590 P2.84+15.92%1463209-10SPY261231P00590000
585 P2.64+11.39%118009-10SPY261231P00585000
580 P2.61+18.64%142,21509-10SPY261231P00580000
575 P2.45+17.22%889109-10SPY261231P00575000
570 P2.34+25.81%148609-10SPY261231P00570000
565 P1.96+11.36%241909-09SPY261231P00565000
560 P1.68+1.82%182509-08SPY261231P00560000
555 P1.99+11.80%163109-10SPY261231P00555000
550 P1.93+13.53%452,10309-10SPY261231P00550000
545 P1.78+12.66%51,12609-10SPY261231P00545000
540 P1.72+24.64%163609-10SPY261231P00540000
535 P1.49-5.70%315,10409-02SPY261231P00535000
530 P1.54+21.26%680209-10SPY261231P00530000
525 P1.52+19.69%337809-10SPY261231P00525000
520 P1.22+2.52%174109-08SPY261231P00520000
515 P1.25+9.65%111309-09SPY261231P00515000
510 P1.16-4.92%2075509-09SPY261231P00510000
505 P1.20-11.76%337508-31SPY261231P00505000
500 P1.25+21.36%261,31309-10SPY261231P00500000
495 P1.11+15.63%218109-10SPY261231P00495000
490 P1.05+9.38%47,07709-10SPY261231P00490000
485 P0.92-8.91%236509-09SPY261231P00485000
480 P0.91+10.98%2216,17209-09SPY261231P00480000
475 P0.97+11.49%1056709-10SPY261231P00475000
470 P0.78+6.85%16309-08SPY261231P00470000
465 P0.77+6.94%130509-09SPY261231P00465000
460 P0.81+8.00%401,54709-10SPY261231P00460000


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