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 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 Feb 26, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5414,1716942,032


SPY Feb 26, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Feb 26, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Feb 26, 2027 Exp. - Max Pain @ $768.00

Puts
Calls


SPY Feb 26, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
920 C0.47-27.69%255009-10SPY270226C00920000
910 C0.61-20.78%206809-10SPY270226C00910000
900 C0.91-22.88%11709-10SPY270226C00900000
890 C1.15-45.75%2209-10SPY270226C00890000
880 C1.56-34.73%32609-10SPY270226C00880000
870 C2.71-9.67%152009-09SPY270226C00870000
860 C3.03-18.11%921809-10SPY270226C00860000
850 C4.11-36.77%102109-10SPY270226C00850000
840 C5.58-23.87%36209-10SPY270226C00840000
830 C7.57-11.57%2714209-10SPY270226C00830000
820 C9.85-13.90%30131409-10SPY270226C00820000
815 C13.82+6.55%1209-08SPY270226C00815000
810 C15.55-10.12%1110409-08SPY270226C00810000
809 C16.56-2.76%1409-08SPY270226C00809000
808 C17.07+9.21%2309-08SPY270226C00808000
807 C17.690%2209-08SPY270226C00807000
806 C16.27-8.65%31209-09SPY270226C00806000
805 C16.10-8.89%17909-09SPY270226C00805000
804 C19.00-4.90%3409-08SPY270226C00804000
803 C15.81-18.67%4709-10SPY270226C00803000
802 C16.33-17.69%414509-10SPY270226C00802000
801 C16.64-8.82%65709-10SPY270226C00801000
800 C16.56-10.87%407909-10SPY270226C00800000
799 C17.36-7.17%46509-10SPY270226C00799000
798 C17.82-8.85%531909-10SPY270226C00798000
797 C18.26-8.93%27609-10SPY270226C00797000
796 C20.39-8.77%3909-09SPY270226C00796000
795 C19.02-9.77%61809-10SPY270226C00795000
794 C19.52-6.24%21309-10SPY270226C00794000
793 C20.35-4.50%21209-10SPY270226C00793000
792 C20.59-7.42%51809-10SPY270226C00792000
791 C20.34-10.63%936709-10SPY270226C00791000
790 C20.98-7.86%922509-10SPY270226C00790000
789 C21.52-7.24%41609-10SPY270226C00789000
788 C21.96-7.77%61609-10SPY270226C00788000
787 C22.28-8.35%59209-10SPY270226C00787000
786 C22.77-7.78%826609-10SPY270226C00786000
785 C23.42-7.21%819409-10SPY270226C00785000
784 C23.78-10.70%41309-10SPY270226C00784000
783 C24.25-7.19%41609-10SPY270226C00783000
782 C24.86-10.45%31209-10SPY270226C00782000
781 C25.38-6.96%81409-10SPY270226C00781000
780 C26.06-10.11%49250309-10SPY270226C00780000
779 C27.10-4.51%62109-10SPY270226C00779000
778 C27.48-7.85%81509-10SPY270226C00778000
777 C27.45-9.97%71409-10SPY270226C00777000
776 C28.12-14.22%6609-10SPY270226C00776000
775 C28.54-7.55%26727309-10SPY270226C00775000
774 C29.91-6.38%4809-10SPY270226C00774000
773 C29.78-7.57%3609-10SPY270226C00773000
772 C30.34-8.72%3509-10SPY270226C00772000
771 C35.91-2.71%5609-08SPY270226C00771000
770 C31.32-8.26%132109-10SPY270226C00770000
769 C32.31-12.65%3509-10SPY270226C00769000
768 C32.72-8.55%2609-10SPY270226C00768000
767 C33.39-14.05%131509-10SPY270226C00767000
766 C34.11-15.67%161909-10SPY270226C00766000
765 C34.72-8.03%204909-10SPY270226C00765000
764 C38.25-5.63%2409-09SPY270226C00764000
763 C43.17+5.50%2609-04SPY270226C00763000
762 C00%0SPY270226C00762000
761 C00%0SPY270226C00761000
760 C38.36-18.85%211009-10SPY270226C00760000
759 C43.380%2209-08SPY270226C00759000
758 C00%0SPY270226C00758000
757 C40.200%2209-10SPY270226C00757000
756 C00%0SPY270226C00756000
755 C40.82-6.78%3409-10SPY270226C00755000
754 C00%0SPY270226C00754000
753 C00%0SPY270226C00753000
752 C00%0SPY270226C00752000
751 C00%0SPY270226C00751000
750 C45.19-2.69%1709-10SPY270226C00750000
749 C00%0SPY270226C00749000
748 C00%0SPY270226C00748000
747 C00%0SPY270226C00747000
746 C51.18+2.03%1109-02SPY270226C00746000
745 C47.650%2209-10SPY270226C00745000
744 C00%0SPY270226C00744000
743 C00%0SPY270226C00743000
742 C00%0SPY270226C00742000
741 C00%0SPY270226C00741000
740 C55.22-4.92%323509-09SPY270226C00740000
739 C00%0SPY270226C00739000
738 C00%0SPY270226C00738000
737 C00%0SPY270226C00737000
736 C00%0SPY270226C00736000
735 C55.25-6.21%1209-10SPY270226C00735000
734 C00%0SPY270226C00734000
733 C00%0SPY270226C00733000
732 C00%0SPY270226C00732000
731 C00%0SPY270226C00731000
730 C67.63+3.95%73609-04SPY270226C00730000
729 C00%0SPY270226C00729000
728 C62.250%1109-01SPY270226C00728000
727 C00%0SPY270226C00727000
726 C00%0SPY270226C00726000
725 C67.910%1109-01SPY270226C00725000
724 C00%0SPY270226C00724000
723 C00%0SPY270226C00723000
722 C00%0SPY270226C00722000
721 C00%0SPY270226C00721000
720 C73.29-2.32%5209-08SPY270226C00720000
719 C00%0SPY270226C00719000
718 C00%0SPY270226C00718000
717 C00%0SPY270226C00717000
716 C00%0SPY270226C00716000
715 C00%0SPY270226C00715000
714 C00%0SPY270226C00714000
713 C00%0SPY270226C00713000
712 C00%0SPY270226C00712000
711 C00%0SPY270226C00711000
710 C84.00+2.10%73109-04SPY270226C00710000
709 C00%0SPY270226C00709000
708 C00%0SPY270226C00708000
707 C00%0SPY270226C00707000
706 C00%0SPY270226C00706000
705 C00%0SPY270226C00705000
704 C00%0SPY270226C00704000
703 C00%0SPY270226C00703000
702 C00%0SPY270226C00702000
701 C00%0SPY270226C00701000
700 C83.75-2.05%5809-10SPY270226C00700000
699 C00%0SPY270226C00699000
698 C00%0SPY270226C00698000
697 C00%0SPY270226C00697000
696 C93.600%1109-08SPY270226C00696000
695 C00%0SPY270226C00695000
694 C00%0SPY270226C00694000
693 C00%0SPY270226C00693000
690 C98.60-1.78%5309-08SPY270226C00690000
685 C97.840%2109-01SPY270226C00685000
680 C00%0SPY270226C00680000
670 C00%0SPY270226C00670000
660 C121.57-3.67%222209-09SPY270226C00660000
650 C127.90-1.39%241109-10SPY270226C00650000
640 C00%0SPY270226C00640000
630 C159.000%3309-03SPY270226C00630000
620 C00%0SPY270226C00620000
610 C00%0SPY270226C00610000
600 C00%0SPY270226C00600000
590 C00%0SPY270226C00590000
580 C00%0SPY270226C00580000
570 C199.710%1109-10SPY270226C00570000
560 C00%0SPY270226C00560000
550 C00%0SPY270226C00550000
540 C233.390%5509-02SPY270226C00540000
Puts
StrikePriceChangeVolOILastContract Name
920 P00%0SPY270226P00920000
910 P00%0SPY270226P00910000
900 P00%0SPY270226P00900000
890 P00%0SPY270226P00890000
880 P00%0SPY270226P00880000
870 P00%0SPY270226P00870000
860 P00%0SPY270226P00860000
850 P00%0SPY270226P00850000
840 P00%0SPY270226P00840000
830 P00%0SPY270226P00830000
820 P00%0SPY270226P00820000
815 P00%0SPY270226P00815000
810 P00%0SPY270226P00810000
809 P00%0SPY270226P00809000
808 P00%0SPY270226P00808000
807 P00%0SPY270226P00807000
806 P00%0SPY270226P00806000
805 P00%0SPY270226P00805000
804 P00%0SPY270226P00804000
803 P00%0SPY270226P00803000
802 P00%0SPY270226P00802000
801 P00%0SPY270226P00801000
800 P00%0SPY270226P00800000
799 P00%0SPY270226P00799000
798 P00%0SPY270226P00798000
797 P37.290%1109-03SPY270226P00797000
796 P00%0SPY270226P00796000
795 P43.670%4409-01SPY270226P00795000
794 P00%0SPY270226P00794000
793 P00%0SPY270226P00793000
792 P42.530%1109-01SPY270226P00792000
791 P00%0SPY270226P00791000
790 P00%0SPY270226P00790000
789 P00%0SPY270226P00789000
788 P00%0SPY270226P00788000
787 P00%0SPY270226P00787000
786 P00%0SPY270226P00786000
785 P34.54+9.03%3309-08SPY270226P00785000
784 P39.010%1109-10SPY270226P00784000
783 P38.650%1109-10SPY270226P00783000
782 P00%0SPY270226P00782000
781 P00%0SPY270226P00781000
780 P38.00+11.76%13709-10SPY270226P00780000
779 P34.22+6.60%39609-09SPY270226P00779000
778 P30.100%10009-04SPY270226P00778000
777 P29.21+2.78%1309-04SPY270226P00777000
776 P34.86+8.19%117409-10SPY270226P00776000
775 P33.00+15.51%312009-09SPY270226P00775000
774 P35.02+11.67%65509-10SPY270226P00774000
773 P31.00+5.98%46409-09SPY270226P00773000
772 P31.76+10.01%2309-09SPY270226P00772000
771 P28.79-9.89%22309-08SPY270226P00771000
770 P32.88+9.60%13109-10SPY270226P00770000
769 P31.99+6.67%41009-10SPY270226P00769000
768 P30.13+3.93%11309-09SPY270226P00768000
767 P31.61+6.97%3509-10SPY270226P00767000
766 P31.43+11.26%41009-10SPY270226P00766000
765 P30.12+7.92%73909-10SPY270226P00765000
764 P30.07+9.43%121409-10SPY270226P00764000
763 P30.00+7.10%31609-10SPY270226P00763000
762 P29.37+10.17%22109-10SPY270226P00762000
761 P29.13+10.63%2709-10SPY270226P00761000
760 P28.16+3.95%21109-10SPY270226P00760000
759 P27.99+15.80%2309-10SPY270226P00759000
758 P25.39+6.46%1309-09SPY270226P00758000
757 P27.92+19.06%131609-10SPY270226P00757000
756 P26.96+5.31%4909-10SPY270226P00756000
755 P27.08+10.49%31209-10SPY270226P00755000
754 P26.89+11.67%5809-10SPY270226P00754000
753 P24.63+10.90%2509-09SPY270226P00753000
752 P25.92+13.44%2309-10SPY270226P00752000
751 P25.78+6.71%71009-10SPY270226P00751000
750 P24.98+6.48%11609-10SPY270226P00750000
749 P24.65+8.93%41009-10SPY270226P00749000
748 P24.34+8.90%41609-10SPY270226P00748000
747 P22.49+8.81%2709-09SPY270226P00747000
746 P22.53-1.44%3209-02SPY270226P00746000
745 P24.10+10.75%182309-10SPY270226P00745000
744 P23.73+7.86%5709-10SPY270226P00744000
743 P23.19+10.22%41209-10SPY270226P00743000
742 P22.87+6.08%4509-10SPY270226P00742000
741 P22.70+9.50%5509-10SPY270226P00741000
740 P22.48+6.04%92309-10SPY270226P00740000
739 P22.36+18.81%6809-10SPY270226P00739000
738 P21.850%6609-10SPY270226P00738000
737 P18.390%2209-08SPY270226P00737000
736 P00%0SPY270226P00736000
735 P21.32+19.71%31309-10SPY270226P00735000
734 P00%0SPY270226P00734000
733 P00%0SPY270226P00733000
732 P00%0SPY270226P00732000
731 P19.90+12.30%1109-10SPY270226P00731000
730 P19.62+12.69%31109-10SPY270226P00730000
729 P17.710%151508-31SPY270226P00729000
728 P00%0SPY270226P00728000
727 P00%0SPY270226P00727000
726 P00%0SPY270226P00726000
725 P16.500%1109-02SPY270226P00725000
724 P00%0SPY270226P00724000
723 P16.370%141408-31SPY270226P00723000
722 P00%0SPY270226P00722000
721 P00%0SPY270226P00721000
720 P17.85+12.97%5709-10SPY270226P00720000
719 P17.58+14.90%3609-10SPY270226P00719000
718 P17.34+19.50%3809-10SPY270226P00718000
717 P17.14+14.96%4709-10SPY270226P00717000
716 P16.94+12.19%41009-10SPY270226P00716000
715 P16.92+13.25%21309-10SPY270226P00715000
714 P16.14+8.69%2709-10SPY270226P00714000
713 P16.48+26.38%1409-10SPY270226P00713000
712 P16.33+7.15%1209-10SPY270226P00712000
711 P16.09+9.83%1509-10SPY270226P00711000
710 P16.15+12.00%31309-10SPY270226P00710000
709 P15.43+26.58%5409-10SPY270226P00709000
708 P15.58+7.15%3409-10SPY270226P00708000
707 P15.36+6.08%2509-10SPY270226P00707000
706 P00%0SPY270226P00706000
705 P15.26+14.39%1709-10SPY270226P00705000
704 P00%0SPY270226P00704000
703 P00%0SPY270226P00703000
702 P00%0SPY270226P00702000
701 P12.650%1109-02SPY270226P00701000
700 P14.26+11.84%84509-10SPY270226P00700000
699 P00%0SPY270226P00699000
698 P00%0SPY270226P00698000
697 P12.25-2.08%1109-02SPY270226P00697000
696 P00%0SPY270226P00696000
695 P11.25+0.63%71009-08SPY270226P00695000
694 P11.92-4.87%1109-02SPY270226P00694000
693 P10.410%2209-03SPY270226P00693000
690 P11.48+4.36%42042509-09SPY270226P00690000
685 P11.64+11.92%1509-10SPY270226P00685000
680 P11.50+11.98%193809-10SPY270226P00680000
670 P10.25+10.81%51909-10SPY270226P00670000
660 P9.32+16.21%52309-10SPY270226P00660000
650 P8.29+8.94%169509-10SPY270226P00650000
640 P7.55+12.69%253809-10SPY270226P00640000
630 P6.81+12.19%21109-10SPY270226P00630000
620 P5.40-1.46%1909-08SPY270226P00620000
610 P5.64+8.05%17809-10SPY270226P00610000
600 P5.16+8.86%153309-10SPY270226P00600000
590 P4.75+14.18%51309-10SPY270226P00590000
580 P4.36+10.94%154209-10SPY270226P00580000
570 P3.40+6.25%212409-08SPY270226P00570000
560 P3.58+12.23%21209-10SPY270226P00560000
550 P3.30+11.86%1426409-10SPY270226P00550000
540 P3.02+9.42%3240609-10SPY270226P00540000


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