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
Sep 30, 2026 3:59:59 PM EDT
762.34USD-0.243%(-1.86)61,118,996
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
766.55USD+0.308%(+2.35)592,346
After-hours
Sep 30, 2026 4:59:30 PM EDT
763.28USD+0.124%(+0.94)4,136,015
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Sep 30, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 29, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,69525,2997,20222,208


SPY Jan 29, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Jan 29, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 29, 2027 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Jan 29, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
930 C0.16-11.11%393409-29SPY270129C00930000
925 C0.18-25.00%45609-29SPY270129C00925000
920 C0.23-34.29%111909-17SPY270129C00920000
915 C0.32-27.27%636109-23SPY270129C00915000
910 C0.52+4.00%310209-22SPY270129C00910000
905 C0.28-58.21%115509-29SPY270129C00905000
900 C0.32-15.79%5831809-29SPY270129C00900000
895 C0.39-29.09%12309-29SPY270129C00895000
890 C0.63-17.11%811409-28SPY270129C00890000
885 C0.620.00%11,67709-29SPY270129C00885000
880 C0.62-19.48%139109-29SPY270129C00880000
875 C0.75-19.35%332409-29SPY270129C00875000
870 C0.98-15.52%5621609-29SPY270129C00870000
865 C1.12-26.32%237609-29SPY270129C00865000
860 C1.35-16.15%114209-29SPY270129C00860000
855 C1.83-28.52%333709-29SPY270129C00855000
850 C2.22-27.45%1658409-29SPY270129C00850000
845 C2.47-23.77%217809-29SPY270129C00845000
840 C3.13-15.18%147509-29SPY270129C00840000
835 C3.55-13.20%2239209-29SPY270129C00835000
830 C4.58-8.76%31,04109-29SPY270129C00830000
825 C5.59-4.28%2075109-29SPY270129C00825000
820 C6.17-26.37%363709-29SPY270129C00820000
815 C7.91-13.08%91,56409-29SPY270129C00815000
810 C9.12-12.22%791809-29SPY270129C00810000
805 C10.77-3.23%321,41009-29SPY270129C00805000
800 C11.95-14.21%251,57309-29SPY270129C00800000
795 C14.44-6.42%971,68309-29SPY270129C00795000
790 C16.60-9.78%651,94009-29SPY270129C00790000
785 C19.00-5.43%7393809-29SPY270129C00785000
780 C21.68-4.49%6466009-29SPY270129C00780000
779 C23.06-8.46%145709-28SPY270129C00779000
778 C22.42-10.14%52809-29SPY270129C00778000
777 C22.96-6.82%441409-29SPY270129C00777000
776 C24.03-12.20%163009-29SPY270129C00776000
775 C23.92-9.50%2236809-29SPY270129C00775000
774 C24.60-8.75%4023909-29SPY270129C00774000
773 C24.83-17.29%12509-29SPY270129C00773000
772 C32.00-4.82%130809-23SPY270129C00772000
771 C25.96-17.82%2324009-29SPY270129C00771000
770 C27.85-1.90%2663309-29SPY270129C00770000
769 C28.10-7.35%3226609-29SPY270129C00769000
768 C29.51-3.91%219809-29SPY270129C00768000
767 C28.89-15.60%13909-29SPY270129C00767000
766 C31.78-9.20%76309-28SPY270129C00766000
765 C30.68-3.03%342009-29SPY270129C00765000
764 C31.30-9.28%344509-29SPY270129C00764000
763 C33.01-9.96%313709-28SPY270129C00763000
762 C33.60-11.58%42409-28SPY270129C00762000
761 C36.03-3.30%54709-28SPY270129C00761000
760 C33.33-5.02%470409-29SPY270129C00760000
759 C37.30-1.48%5019009-28SPY270129C00759000
758 C37.53-2.62%3010009-28SPY270129C00758000
757 C39.29-10.70%410009-25SPY270129C00757000
756 C40.30+2.03%11409-25SPY270129C00756000
755 C37.92-7.47%18944109-29SPY270129C00755000
754 C39.04+17.73%1809-24SPY270129C00754000
753 C38.00+16.17%12209-17SPY270129C00753000
752 C37.88+13.72%2309-18SPY270129C00752000
751 C43.00+21.88%3409-23SPY270129C00751000
750 C41.29-2.50%20088509-29SPY270129C00750000
749 C35.270%404007-28SPY270129C00749000
748 C47.60+31.56%12109-25SPY270129C00748000
747 C39.90+10.22%21607-31SPY270129C00747000
746 C56.50+38.65%11108-04SPY270129C00746000
745 C50.40+13.26%25309-21SPY270129C00745000
744 C00%0SPY270129C00744000
743 C53.51+9.20%1909-21SPY270129C00743000
742 C52.65+1.08%1209-25SPY270129C00742000
741 C53.33-9.35%4808-25SPY270129C00741000
740 C50.96-9.93%140609-28SPY270129C00740000
739 C53.63-2.28%11009-23SPY270129C00739000
738 C43.90-25.74%21609-16SPY270129C00738000
737 C56.48+5.39%31208-25SPY270129C00737000
736 C56.52+39.18%4208-25SPY270129C00736000
735 C58.28-6.00%21409-21SPY270129C00735000
734 C55.82-1.41%2209-28SPY270129C00734000
733 C60.39+20.78%1208-21SPY270129C00733000
732 C61.05-2.82%1308-26SPY270129C00732000
731 C00%0SPY270129C00731000
730 C59.98-9.35%44409-25SPY270129C00730000
729 C62.86+4.63%1509-25SPY270129C00729000
728 C61.84+4.57%4309-25SPY270129C00728000
727 C62.49-18.48%91509-24SPY270129C00727000
726 C65.81+0.72%21609-25SPY270129C00726000
725 C62.26-3.20%82209-24SPY270129C00725000
724 C00%0SPY270129C00724000
723 C79.660%4208-05SPY270129C00723000
722 C63.87-0.98%1209-28SPY270129C00722000
721 C67.50+10.93%21009-25SPY270129C00721000
720 C68.83+4.94%176409-25SPY270129C00720000
719 C67.75-9.94%4409-24SPY270129C00719000
718 C67.62-18.13%21109-24SPY270129C00718000
717 C70.57+8.47%3309-24SPY270129C00717000
716 C76.94+25.72%423009-22SPY270129C00716000
715 C68.83-4.31%2609-29SPY270129C00715000
714 C70.95+4.99%2109-24SPY270129C00714000
713 C79.12+0.73%4209-22SPY270129C00713000
712 C72.67+7.17%532709-24SPY270129C00712000
711 C73.14+4.05%2109-24SPY270129C00711000
710 C74.02-9.97%22109-24SPY270129C00710000
709 C75.42-10.47%21009-28SPY270129C00709000
708 C77.22-0.96%11009-24SPY270129C00708000
707 C77.44-5.06%51309-28SPY270129C00707000
706 C82.290%1108-21SPY270129C00706000
705 C78.48+4.61%24309-29SPY270129C00705000
704 C83.15-5.33%24509-25SPY270129C00704000
703 C96.110%1108-13SPY270129C00703000
702 C75.15-3.90%23209-15SPY270129C00702000
701 C80.57-4.71%203209-29SPY270129C00701000
700 C88.00+3.53%22009-25SPY270129C00700000
699 C81.100%2109-17SPY270129C00699000
698 C80.98+3.49%22209-16SPY270129C00698000
697 C86.54+9.42%2609-24SPY270129C00697000
696 C99.050%4208-12SPY270129C00696000
695 C87.59-9.36%317409-24SPY270129C00695000
694 C90.73-6.96%219309-23SPY270129C00694000
693 C00%0SPY270129C00693000
692 C86.330%2109-18SPY270129C00692000
691 C94.70+12.26%2109-25SPY270129C00691000
690 C96.80+11.11%128609-25SPY270129C00690000
689 C98.610%232308-20SPY270129C00689000
688 C103.53+7.19%1108-28SPY270129C00688000
687 C94.31+1.79%4309-28SPY270129C00687000
686 C93.030%2109-01SPY270129C00686000
685 C94.49-6.70%14509-29SPY270129C00685000
684 C91.83-1.89%1209-16SPY270129C00684000
683 C96.22-8.24%24609-01SPY270129C00683000
682 C99.190%2109-24SPY270129C00682000
681 C00%0SPY270129C00681000
680 C105.84+0.69%556109-25SPY270129C00680000
679 C113.920%4208-12SPY270129C00679000
678 C00%0SPY270129C00678000
677 C107.340%2109-25SPY270129C00677000
676 C106.870%1108-21SPY270129C00676000
675 C104.36-4.92%21409-29SPY270129C00675000
674 C102.500%1109-10SPY270129C00674000
673 C105.00-2.84%1109-14SPY270129C00673000
672 C00%0SPY270129C00672000
671 C99.43-11.14%9909-16SPY270129C00671000
670 C112.770%2008-31SPY270129C00670000
669 C00%0SPY270129C00669000
668 C00%0SPY270129C00668000
665 C116.25-5.70%2509-24SPY270129C00665000
660 C116.88-3.99%41209-29SPY270129C00660000
655 C119.96-12.81%151609-16SPY270129C00655000
650 C133.68-1.21%11509-25SPY270129C00650000
645 C146.060%3308-17SPY270129C00645000
640 C138.18+4.36%11609-11SPY270129C00640000
635 C00%0SPY270129C00635000
630 C158.27+1.80%1108-12SPY270129C00630000
625 C00%0SPY270129C00625000
620 C160.50+5.27%11009-23SPY270129C00620000
615 C167.84+6.26%1509-25SPY270129C00615000
610 C162.980%721809-09SPY270129C00610000
605 C154.350%1107-28SPY270129C00605000
600 C190.02+1.73%12108-13SPY270129C00600000
595 C184.71+15.59%7808-20SPY270129C00595000
590 C00%0SPY270129C00590000
585 C00%0SPY270129C00585000
580 C189.95-5.49%2309-18SPY270129C00580000
575 C201.490%2208-31SPY270129C00575000
570 C199.54-2.66%2209-18SPY270129C00570000
565 C221.870%1108-14SPY270129C00565000
560 C209.16-7.49%4709-18SPY270129C00560000
555 C00%0SPY270129C00555000
550 C218.39-5.83%2509-18SPY270129C00550000
545 C00%0SPY270129C00545000
540 C233.260%1108-20SPY270129C00540000
535 C00%0SPY270129C00535000
530 C236.630%2009-16SPY270129C00530000
525 C248.250%303009-11SPY270129C00525000
520 C245.46-0.22%32509-14SPY270129C00520000
515 C00%0SPY270129C00515000
510 C00%0SPY270129C00510000
505 C272.490%1108-28SPY270129C00505000
500 C269.61-1.60%151609-01SPY270129C00500000
495 C281.69-2.99%707109-21SPY270129C00495000
490 C286.50+0.18%152809-21SPY270129C00490000
485 C280.12-1.33%2909-16SPY270129C00485000
Puts
StrikePriceChangeVolOILastContract Name
930 P00%0SPY270129P00930000
925 P00%0SPY270129P00925000
920 P00%0SPY270129P00920000
915 P00%0SPY270129P00915000
910 P00%0SPY270129P00910000
905 P00%0SPY270129P00905000
900 P00%0SPY270129P00900000
895 P00%0SPY270129P00895000
890 P00%0SPY270129P00890000
885 P00%0SPY270129P00885000
880 P00%0SPY270129P00880000
875 P00%0SPY270129P00875000
870 P00%0SPY270129P00870000
865 P00%0SPY270129P00865000
860 P86.33+0.38%3109-22SPY270129P00860000
855 P00%0SPY270129P00855000
850 P76.97-0.41%2008-17SPY270129P00850000
845 P00%0SPY270129P00845000
840 P66.30+0.76%1109-22SPY270129P00840000
835 P60.48-11.15%2208-13SPY270129P00835000
830 P59.55-2.46%1609-25SPY270129P00830000
825 P68.00+14.86%1109-10SPY270129P00825000
820 P48.94-8.32%1109-22SPY270129P00820000
815 P44.12-11.08%2209-21SPY270129P00815000
810 P45.21-10.51%5909-21SPY270129P00810000
805 P37.34-15.50%1309-21SPY270129P00805000
800 P39.75+10.94%25109-28SPY270129P00800000
795 P35.06+5.76%113509-28SPY270129P00795000
790 P31.21+6.70%25409-23SPY270129P00790000
785 P31.31+7.01%2045409-29SPY270129P00785000
780 P27.39-0.47%1871209-28SPY270129P00780000
779 P26.58+5.10%189709-28SPY270129P00779000
778 P25.11-6.58%286509-25SPY270129P00778000
777 P25.30+10.00%1560009-23SPY270129P00777000
776 P23.00-2.04%128909-22SPY270129P00776000
775 P26.15+1.16%1036009-29SPY270129P00775000
774 P25.18+4.39%144209-29SPY270129P00774000
773 P22.32-0.76%2564309-22SPY270129P00773000
772 P23.23-1.44%640209-28SPY270129P00772000
771 P22.90+2.55%199309-23SPY270129P00771000
770 P24.78+3.55%1546109-29SPY270129P00770000
769 P22.42-15.43%57509-25SPY270129P00769000
768 P22.49+7.04%116009-28SPY270129P00768000
767 P23.35+15.02%23209-24SPY270129P00767000
766 P22.60+0.85%111709-28SPY270129P00766000
765 P22.77+4.21%5620809-29SPY270129P00765000
764 P21.95+6.24%31109-29SPY270129P00764000
763 P22.19+8.93%111509-29SPY270129P00763000
762 P19.24-6.74%15609-25SPY270129P00762000
761 P20.95+4.75%1514009-29SPY270129P00761000
760 P21.08+7.06%127909-29SPY270129P00760000
759 P17.47-18.25%513409-22SPY270129P00759000
758 P19.36+4.03%111809-24SPY270129P00758000
757 P19.35+12.89%130609-23SPY270129P00757000
756 P19.59+15.24%42209-28SPY270129P00756000
755 P19.44+0.73%4116209-29SPY270129P00755000
754 P24.55+5.18%63209-16SPY270129P00754000
753 P17.90-12.00%115009-24SPY270129P00753000
752 P16.12-9.64%117709-22SPY270129P00752000
751 P15.89-18.80%111609-21SPY270129P00751000
750 P17.30+4.85%2882509-29SPY270129P00750000
749 P17.83+17.15%117709-29SPY270129P00749000
748 P17.30+1.76%125509-29SPY270129P00748000
747 P16.00-2.68%115309-25SPY270129P00747000
746 P16.14-32.50%20909-24SPY270129P00746000
745 P16.16+3.99%81,44209-29SPY270129P00745000
744 P15.33-3.77%11809-25SPY270129P00744000
743 P15.03-15.61%23123909-23SPY270129P00743000
742 P15.94+6.91%236909-28SPY270129P00742000
741 P15.84+2.79%238909-29SPY270129P00741000
740 P14.91+3.18%172709-29SPY270129P00740000
739 P13.31-9.58%12809-22SPY270129P00739000
738 P20.86+20.44%2409-16SPY270129P00738000
737 P14.54-11.40%1309-28SPY270129P00737000
736 P13.18-31.25%25525609-21SPY270129P00736000
735 P13.86+8.45%145209-29SPY270129P00735000
734 P13.82+4.54%31009-29SPY270129P00734000
733 P12.59-34.77%41109-21SPY270129P00733000
732 P15.65+4.40%2609-18SPY270129P00732000
731 P11.98-20.03%1109-25SPY270129P00731000
730 P13.51+2.35%30681709-29SPY270129P00730000
729 P14.75-14.54%22709-11SPY270129P00729000
728 P11.89-25.03%3309-23SPY270129P00728000
727 P11.97+7.74%32309-28SPY270129P00727000
726 P11.31-13.07%121709-25SPY270129P00726000
725 P12.24+4.70%720809-29SPY270129P00725000
724 P12.11-15.20%3409-28SPY270129P00724000
723 P17.22+23.88%3409-16SPY270129P00723000
722 P11.06-9.57%1709-25SPY270129P00722000
721 P12.72-14.00%2511709-18SPY270129P00721000
720 P11.60+4.04%126009-29SPY270129P00720000
719 P11.72+4.74%111209-24SPY270129P00719000
718 P11.12+7.44%22609-25SPY270129P00718000
717 P11.26+4.55%11009-24SPY270129P00717000
716 P10.770.00%11909-25SPY270129P00716000
715 P10.50+3.75%13909-24SPY270129P00715000
714 P10.90+9.22%117809-24SPY270129P00714000
713 P12.00-17.01%81009-18SPY270129P00713000
712 P12.15-15.51%1409-17SPY270129P00712000
711 P12.38-12.01%1309-16SPY270129P00711000
710 P9.86+5.91%136209-28SPY270129P00710000
709 P13.68+14.38%2409-10SPY270129P00709000
708 P9.68+9.26%12409-28SPY270129P00708000
707 P9.83-12.70%13009-24SPY270129P00707000
706 P9.27-30.46%12309-23SPY270129P00706000
705 P8.59-7.14%437509-25SPY270129P00705000
704 P11.24+0.90%111309-09SPY270129P00704000
703 P13.30+18.22%1609-16SPY270129P00703000
702 P8.90+6.59%182709-28SPY270129P00702000
701 P8.86+5.23%215309-29SPY270129P00701000
700 P9.01+3.44%1073709-29SPY270129P00700000
699 P11.09+7.36%12309-02SPY270129P00699000
698 P8.18-2.97%31209-23SPY270129P00698000
697 P8.41-23.27%520709-29SPY270129P00697000
696 P13.000%1108-04SPY270129P00696000
695 P8.17+6.66%1934609-29SPY270129P00695000
694 P7.98-13.54%12809-29SPY270129P00694000
693 P11.09-1.86%16408-25SPY270129P00693000
692 P7.87-18.78%110609-29SPY270129P00692000
691 P7.74-59.90%1209-28SPY270129P00691000
690 P7.44-2.23%471209-29SPY270129P00690000
689 P7.31-2.40%3711009-28SPY270129P00689000
688 P7.24-33.46%31909-23SPY270129P00688000
687 P9.19-11.55%161809-02SPY270129P00687000
686 P11.28-29.63%12408-04SPY270129P00686000
685 P7.11+5.02%1834109-29SPY270129P00685000
684 P7.28-25.33%64109-24SPY270129P00684000
683 P7.050%7709-28SPY270129P00683000
682 P8.08-3.00%10015309-17SPY270129P00682000
681 P6.07-24.03%1511609-22SPY270129P00681000
680 P6.51-3.56%151809-29SPY270129P00680000
679 P6.63+11.80%11709-29SPY270129P00679000
678 P8.37+6.62%1108-31SPY270129P00678000
677 P7.88-21.28%2408-28SPY270129P00677000
676 P9.380%1108-25SPY270129P00676000
675 P6.02-9.06%319809-25SPY270129P00675000
674 P6.09-24.63%212009-21SPY270129P00674000
673 P7.43-18.44%2408-28SPY270129P00673000
672 P00%0SPY270129P00672000
671 P5.57-56.59%1209-25SPY270129P00671000
670 P5.98+11.15%633509-23SPY270129P00670000
669 P8.670%111108-12SPY270129P00669000
668 P8.33+15.53%34209-10SPY270129P00668000
665 P5.72-2.22%1326309-29SPY270129P00665000
660 P5.46+2.82%114309-29SPY270129P00660000
655 P5.11+1.39%1618709-29SPY270129P00655000
650 P4.69-1.68%642509-29SPY270129P00650000
645 P4.44-6.13%12874709-29SPY270129P00645000
640 P4.09-5.32%48792209-25SPY270129P00640000
635 P4.15+12.77%623909-28SPY270129P00635000
630 P3.63+4.61%312409-25SPY270129P00630000
625 P3.63+0.55%488609-29SPY270129P00625000
620 P3.35-17.89%428009-23SPY270129P00620000
615 P3.12-3.41%538309-22SPY270129P00615000
610 P3.06+0.99%2012709-29SPY270129P00610000
605 P3.00-1.32%127009-29SPY270129P00605000
600 P2.85+2.52%453209-29SPY270129P00600000
595 P2.68+7.63%310809-28SPY270129P00595000
590 P2.64-0.38%134209-28SPY270129P00590000
585 P2.46-14.29%33209-28SPY270129P00585000
580 P2.17-9.21%1010809-22SPY270129P00580000
575 P2.36+0.85%234609-24SPY270129P00575000
570 P2.17+0.46%112309-25SPY270129P00570000
565 P2.190.00%210809-28SPY270129P00565000
560 P1.94-7.18%16709-25SPY270129P00560000
555 P1.84-35.89%1509-29SPY270129P00555000
550 P1.76-8.81%1412709-29SPY270129P00550000
545 P1.61-9.55%263309-22SPY270129P00545000
540 P1.63-0.61%1110809-29SPY270129P00540000
535 P1.61+4.55%86709-28SPY270129P00535000
530 P1.55+3.33%112009-29SPY270129P00530000
525 P1.42-6.58%434409-29SPY270129P00525000
520 P1.33-8.90%29109-23SPY270129P00520000
515 P1.42+1.43%258809-25SPY270129P00515000
510 P1.42-8.39%13409-24SPY270129P00510000
505 P1.27-2.31%23709-28SPY270129P00505000
500 P1.210.00%641809-29SPY270129P00500000
495 P1.18-4.07%31709-28SPY270129P00495000
490 P1.05-8.70%420109-22SPY270129P00490000
485 P1.02-10.53%1656509-29SPY270129P00485000


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