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

Market Open
Jan 2, 2026 3:56:58 PM EST
682.35USD+0.063%(+0.43)78,191,167
682.35Bid   682.37Ask   0.02Spread
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94547,8527,93720,477


SPY Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Mar 19, 2027 Exp. - Max Pain @ $710.00

Puts
Calls


SPY Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,340 C0.04-20.00%1129312-05SPY270319C01340000
1,330 C0.050%191911-04SPY270319C01330000
1,320 C0.060%1111-06SPY270319C01320000
1,310 C00%0SPY270319C01310000
1,300 C0.05+66.67%44,83812-18SPY270319C01300000
1,290 C0.07+75.00%101,80811-10SPY270319C01290000
1,280 C0.04-20.00%21,11312-19SPY270319C01280000
1,270 C0.050%1012-24SPY270319C01270000
1,260 C00%0SPY270319C01260000
1,250 C0.060%1112-29SPY270319C01250000
1,240 C0.04-55.56%911512-16SPY270319C01240000
1,230 C0.090%1111-10SPY270319C01230000
1,220 C00%0SPY270319C01220000
1,210 C00%0SPY270319C01210000
1,200 C0.05-16.67%2001,23812-23SPY270319C01200000
1,190 C0.090.00%1412-02SPY270319C01190000
1,180 C00%0SPY270319C01180000
1,170 C0.120%1111-11SPY270319C01170000
1,160 C00%0SPY270319C01160000
1,150 C00%0SPY270319C01150000
1,140 C0.100%101012-30SPY270319C01140000
1,130 C00%0SPY270319C01130000
1,120 C0.12-14.29%119012-01SPY270319C01120000
1,110 C0.13-18.75%1111-19SPY270319C01110000
1,100 C0.12-14.29%17112-02SPY270319C01100000
1,090 C0.11-8.33%11412-30SPY270319C01090000
1,080 C0.16-11.11%47412-10SPY270319C01080000
1,070 C0.20-41.18%202212-04SPY270319C01070000
1,060 C0.18-10.00%68612-30SPY270319C01060000
1,050 C00%0SPY270319C01050000
1,040 C0.320.00%1911-25SPY270319C01040000
1,030 C0.29-34.09%3412-12SPY270319C01030000
1,020 C0.34-22.73%1212-12SPY270319C01020000
1,010 C0.360.00%182912-31SPY270319C01010000
1,000 C0.39-9.30%1784612-31SPY270319C01000000
995 C0.46-38.67%5912-29SPY270319C00995000
990 C0.490.00%153712-31SPY270319C00990000
985 C0.67-37.96%51012-02SPY270319C00985000
980 C0.75-26.47%5711-18SPY270319C00980000
975 C0.51+10.87%43712-18SPY270319C00975000
970 C0.69-22.47%1912-29SPY270319C00970000
965 C0.72-7.69%202612-29SPY270319C00965000
960 C0.79-9.20%12112-29SPY270319C00960000
955 C0.85-29.17%5912-15SPY270319C00955000
950 C1.00+9.89%514212-26SPY270319C00950000
945 C0.99-27.21%5712-15SPY270319C00945000
940 C1.04-25.71%172512-23SPY270319C00940000
935 C1.46-15.12%15611-24SPY270319C00935000
930 C1.29+32.99%136412-30SPY270319C00930000
925 C1.39+8.59%129912-30SPY270319C00925000
920 C1.38-29.59%58481212-22SPY270319C00920000
915 C1.39+2.96%39423312-22SPY270319C00915000
910 C1.80+18.42%11,41212-29SPY270319C00910000
905 C1.72+4.88%2,41018012-22SPY270319C00905000
900 C2.03-5.14%1,2723,02812-31SPY270319C00900000
895 C1.99-37.81%1634412-18SPY270319C00895000
890 C2.33+9.39%2,0332,87612-22SPY270319C00890000
885 C2.83-8.12%23,27212-30SPY270319C00885000
880 C3.01-3.22%703,41012-31SPY270319C00880000
875 C3.29-3.24%703,43812-31SPY270319C00875000
870 C3.61-3.22%702,23012-31SPY270319C00870000
865 C3.96-3.18%7017212-31SPY270319C00865000
860 C4.28-4.25%76112-31SPY270319C00860000
855 C5.310.00%81412-26SPY270319C00855000
850 C5.23-4.56%221,24112-31SPY270319C00850000
845 C5.96+17.55%1512-23SPY270319C00845000
840 C6.52+4.82%518912-23SPY270319C00840000
835 C6.75+14.99%1112-22SPY270319C00835000
830 C6.82+8.25%101,06912-18SPY270319C00830000
825 C9.97+8.25%11011-26SPY270319C00825000
820 C10.18-12.17%231512-26SPY270319C00820000
815 C11.09-1.25%416412-26SPY270319C00815000
810 C10.51-8.13%438412-31SPY270319C00810000
805 C12.40-1.27%11,41012-31SPY270319C00805000
800 C12.55-7.52%141,45212-31SPY270319C00800000
795 C14.97-0.73%733012-30SPY270319C00795000
790 C15.77-3.49%15166112-31SPY270319C00790000
785 C16.38-7.93%191,18112-31SPY270319C00785000
780 C17.47-9.34%7741,66112-31SPY270319C00780000
775 C19.43-12.28%336612-31SPY270319C00775000
770 C22.02-4.09%12912712-31SPY270319C00770000
765 C23.72-3.06%12220312-31SPY270319C00765000
760 C25.75+6.63%11428312-31SPY270319C00760000
755 C27.68+10.02%1219012-22SPY270319C00755000
750 C30.34-1.49%2532412-31SPY270319C00750000
745 C32.07-2.99%61012-31SPY270319C00745000
740 C35.43-4.35%14112-29SPY270319C00740000
735 C37.97-0.34%113012-30SPY270319C00735000
730 C38.32-5.13%630112-31SPY270319C00730000
725 C40.91-5.28%66512-31SPY270319C00725000
720 C43.61-5.11%623212-31SPY270319C00720000
715 C46.37-4.80%620812-31SPY270319C00715000
710 C50.30-3.16%435012-31SPY270319C00710000
705 C54.61+5.34%2546312-29SPY270319C00705000
700 C55.72-6.85%17712-31SPY270319C00700000
695 C60.73-4.29%204612-30SPY270319C00695000
690 C60.66-7.29%313712-31SPY270319C00690000
685 C64.69-4.36%79612-31SPY270319C00685000
680 C67.90-2.20%19012-31SPY270319C00680000
675 C70.67+5.49%35012-31SPY270319C00675000
670 C68.10-4.23%124112-17SPY270319C00670000
665 C78.73-2.79%113012-31SPY270319C00665000
660 C81.17-5.65%12512-31SPY270319C00660000
655 C89.23+17.10%72112-04SPY270319C00655000
650 C90.14-1.83%23012-31SPY270319C00650000
645 C93.96+1.64%11812-31SPY270319C00645000
640 C100.10-1.38%61712-23SPY270319C00640000
635 C103.72+2.36%11812-23SPY270319C00635000
630 C110.11+2.44%74812-26SPY270319C00630000
625 C106.50-2.96%207212-31SPY270319C00625000
620 C111.94-1.30%61612-31SPY270319C00620000
615 C116.17+1.02%6712-31SPY270319C00615000
610 C110.45-8.82%23812-17SPY270319C00610000
605 C121.50-0.92%1312-19SPY270319C00605000
600 C128.29-1.31%15012-31SPY270319C00600000
595 C131.56-1.08%81112-31SPY270319C00595000
590 C129.94-8.62%2911-06SPY270319C00590000
585 C128.920%1111-07SPY270319C00585000
580 C143.99-1.04%1512-31SPY270319C00580000
575 C149.58+8.68%92412-30SPY270319C00575000
570 C154.00+0.70%2612-30SPY270319C00570000
565 C155.26+8.15%1112-12SPY270319C00565000
560 C161.50+0.83%43712-29SPY270319C00560000
555 C158.09-3.58%4512-16SPY270319C00555000
550 C167.00-2.05%15412-31SPY270319C00550000
545 C00%0SPY270319C00545000
540 C171.77-3.71%1312-19SPY270319C00540000
535 C179.630%1111-13SPY270319C00535000
530 C187.67+1.15%3312-05SPY270319C00530000
525 C189.52+6.63%252712-22SPY270319C00525000
520 C194.96-0.78%2412-12SPY270319C00520000
515 C00%0SPY270319C00515000
510 C200.11+4.67%1112-02SPY270319C00510000
505 C190.100%1111-18SPY270319C00505000
500 C216.57+2.49%10812-24SPY270319C00500000
495 C216.070%1112-22SPY270319C00495000
490 C00%0SPY270319C00490000
485 C221.940%1005012-15SPY270319C00485000
480 C225.650%2212-15SPY270319C00480000
475 C00%0SPY270319C00475000
470 C00%0SPY270319C00470000
465 C00%0SPY270319C00465000
460 C252.230%1112-26SPY270319C00460000
455 C00%0SPY270319C00455000
450 C255.00+2.16%1212-22SPY270319C00450000
445 C00%0SPY270319C00445000
440 C00%0SPY270319C00440000
435 C268.870%1112-01SPY270319C00435000
430 C270.200%1112-12SPY270319C00430000
425 C274.00+5.38%1612-12SPY270319C00425000
420 C00%0SPY270319C00420000
415 C00%0SPY270319C00415000
410 C292.07+0.26%1212-22SPY270319C00410000
405 C00%0SPY270319C00405000
400 C00%0SPY270319C00400000
395 C00%0SPY270319C00395000
390 C00%0SPY270319C00390000
385 C00%0SPY270319C00385000
380 C00%0SPY270319C00380000
375 C00%0SPY270319C00375000
370 C331.880%1011-03SPY270319C00370000
365 C336.120%1112-23SPY270319C00365000
360 C00%0SPY270319C00360000
355 C343.720%2112-05SPY270319C00355000
350 C00%0SPY270319C00350000
345 C00%0SPY270319C00345000
340 C00%0SPY270319C00340000
335 C00%0SPY270319C00335000
330 C369.67+5.05%1212-29SPY270319C00330000
Puts
StrikePriceChangeVolOILastContract Name
1,340 P00%0SPY270319P01340000
1,330 P00%0SPY270319P01330000
1,320 P00%0SPY270319P01320000
1,310 P00%0SPY270319P01310000
1,300 P00%0SPY270319P01300000
1,290 P00%0SPY270319P01290000
1,280 P00%0SPY270319P01280000
1,270 P00%0SPY270319P01270000
1,260 P00%0SPY270319P01260000
1,250 P00%0SPY270319P01250000
1,240 P00%0SPY270319P01240000
1,230 P00%0SPY270319P01230000
1,220 P00%0SPY270319P01220000
1,210 P00%0SPY270319P01210000
1,200 P00%0SPY270319P01200000
1,190 P00%0SPY270319P01190000
1,180 P00%0SPY270319P01180000
1,170 P00%0SPY270319P01170000
1,160 P00%0SPY270319P01160000
1,150 P00%0SPY270319P01150000
1,140 P00%0SPY270319P01140000
1,130 P00%0SPY270319P01130000
1,120 P00%0SPY270319P01120000
1,110 P00%0SPY270319P01110000
1,100 P00%0SPY270319P01100000
1,090 P00%0SPY270319P01090000
1,080 P00%0SPY270319P01080000
1,070 P00%0SPY270319P01070000
1,060 P00%0SPY270319P01060000
1,050 P00%0SPY270319P01050000
1,040 P00%0SPY270319P01040000
1,030 P00%0SPY270319P01030000
1,020 P00%0SPY270319P01020000
1,010 P00%0SPY270319P01010000
1,000 P00%0SPY270319P01000000
995 P00%0SPY270319P00995000
990 P00%0SPY270319P00990000
985 P00%0SPY270319P00985000
980 P00%0SPY270319P00980000
975 P00%0SPY270319P00975000
970 P00%0SPY270319P00970000
965 P00%0SPY270319P00965000
960 P00%0SPY270319P00960000
955 P00%0SPY270319P00955000
950 P00%0SPY270319P00950000
945 P00%0SPY270319P00945000
940 P00%0SPY270319P00940000
935 P00%0SPY270319P00935000
930 P00%0SPY270319P00930000
925 P00%0SPY270319P00925000
920 P00%0SPY270319P00920000
915 P00%0SPY270319P00915000
910 P00%0SPY270319P00910000
905 P00%0SPY270319P00905000
900 P00%0SPY270319P00900000
895 P00%0SPY270319P00895000
890 P00%0SPY270319P00890000
885 P00%0SPY270319P00885000
880 P00%0SPY270319P00880000
875 P00%0SPY270319P00875000
870 P00%0SPY270319P00870000
865 P00%0SPY270319P00865000
860 P00%0SPY270319P00860000
855 P00%0SPY270319P00855000
850 P00%0SPY270319P00850000
845 P00%0SPY270319P00845000
840 P00%0SPY270319P00840000
835 P00%0SPY270319P00835000
830 P00%0SPY270319P00830000
825 P00%0SPY270319P00825000
820 P132.28-15.52%1112-29SPY270319P00820000
815 P00%0SPY270319P00815000
810 P122.990%2210-28SPY270319P00810000
805 P00%0SPY270319P00805000
800 P112.880%1010-28SPY270319P00800000
795 P00%0SPY270319P00795000
790 P103.680%1110-28SPY270319P00790000
785 P00%0SPY270319P00785000
780 P97.470%1011-03SPY270319P00780000
775 P00%0SPY270319P00775000
770 P87.26-5.97%2212-22SPY270319P00770000
765 P81.65-0.73%162012-30SPY270319P00765000
760 P81.00-14.54%11012-05SPY270319P00760000
755 P00%0SPY270319P00755000
750 P73.10-1.87%101312-22SPY270319P00750000
745 P00%0SPY270319P00745000
740 P75.33+8.09%2412-17SPY270319P00740000
735 P67.50-1.36%2112-11SPY270319P00735000
730 P61.69-13.28%12212-22SPY270319P00730000
725 P59.75-12.61%297112-22SPY270319P00725000
720 P55.68-15.70%232612-29SPY270319P00720000
715 P54.09+2.99%1912-30SPY270319P00715000
710 P52.57+1.78%701,97312-31SPY270319P00710000
705 P49.84-5.86%25812-29SPY270319P00705000
700 P49.40+3.59%3968812-31SPY270319P00700000
695 P47.19+3.31%92994612-31SPY270319P00695000
690 P45.36+2.95%2,2492,85012-31SPY270319P00690000
685 P44.05+4.33%5539012-31SPY270319P00685000
680 P41.95+2.82%248512-31SPY270319P00680000
675 P38.89-0.46%288412-30SPY270319P00675000
670 P38.78+1.95%115212-31SPY270319P00670000
665 P37.40+2.49%1112812-31SPY270319P00665000
660 P36.30+3.80%210612-31SPY270319P00660000
655 P33.63+0.03%101,07912-30SPY270319P00655000
650 P33.67+4.14%341,88012-31SPY270319P00650000
645 P30.93-2.03%251,23212-23SPY270319P00645000
640 P31.05+5.36%246112-31SPY270319P00640000
635 P29.87-7.81%21,00012-31SPY270319P00635000
630 P28.46+3.98%11,10412-31SPY270319P00630000
625 P26.70+0.60%31312-30SPY270319P00625000
620 P25.45+0.87%15412-29SPY270319P00620000
615 P24.87+0.24%11712-29SPY270319P00615000
610 P24.35+3.18%111812-31SPY270319P00610000
605 P23.41+1.92%1912-31SPY270319P00605000
600 P21.72-0.05%21,06512-30SPY270319P00600000
595 P20.88-0.24%2612-26SPY270319P00595000
590 P20.16+0.80%2222512-30SPY270319P00590000
585 P20.17+4.35%1432912-31SPY270319P00585000
580 P19.65+5.14%12272712-31SPY270319P00580000
575 P18.30+3.21%1365812-31SPY270319P00575000
570 P17.87+2.29%4084812-31SPY270319P00570000
565 P16.81+3.32%17312-31SPY270319P00565000
560 P15.83+1.28%523212-30SPY270319P00560000
555 P15.61+1.63%8523212-31SPY270319P00555000
550 P15.15+4.05%111,24712-31SPY270319P00550000
545 P13.91+0.72%233112-30SPY270319P00545000
540 P13.45+0.90%617412-30SPY270319P00540000
535 P12.91+1.02%444812-30SPY270319P00535000
530 P12.85+3.80%262712-31SPY270319P00530000
525 P11.88+1.02%442612-30SPY270319P00525000
520 P11.40-2.90%419812-30SPY270319P00520000
515 P10.87+0.56%138912-30SPY270319P00515000
510 P10.45-7.69%16612-30SPY270319P00510000
505 P11.61-2.03%586912-18SPY270319P00505000
500 P9.92+4.31%1017412-31SPY270319P00500000
495 P9.26-0.43%1912-31SPY270319P00495000
490 P11.00+2.52%14812-17SPY270319P00490000
485 P8.54-12.14%22212-30SPY270319P00485000
480 P8.38+2.20%38612-29SPY270319P00480000
475 P8.87-12.18%1412-12SPY270319P00475000
470 P7.51-1.83%2482812-26SPY270319P00470000
465 P7.43-9.50%15912-29SPY270319P00465000
460 P6.96-0.85%2523212-26SPY270319P00460000
455 P00%0SPY270319P00455000
450 P6.550.00%1032012-31SPY270319P00450000
445 P7.73-10.84%11111-26SPY270319P00445000
440 P5.87-2.65%419712-30SPY270319P00440000
435 P7.290%84011-26SPY270319P00435000
430 P6.47+4.35%443012-15SPY270319P00430000
425 P6.30-0.32%141912-10SPY270319P00425000
420 P5.11-0.20%226512-31SPY270319P00420000
415 P4.94-13.18%1215712-23SPY270319P00415000
410 P4.78-13.87%91712-23SPY270319P00410000
405 P4.58-8.40%101512-23SPY270319P00405000
400 P4.26-9.36%14012-30SPY270319P00400000
395 P00%0SPY270319P00395000
390 P4.10-16.33%910012-23SPY270319P00390000
385 P4.03-4.28%110912-22SPY270319P00385000
380 P5.03-8.88%1711-20SPY270319P00380000
375 P3.59-7.95%15312-30SPY270319P00375000
370 P3.570%1112-22SPY270319P00370000
365 P00%0SPY270319P00365000
360 P4.07-22.18%100111-26SPY270319P00360000
355 P3.74+2.47%2212-16SPY270319P00355000
350 P3.07+0.33%318012-31SPY270319P00350000
345 P2.96+0.34%48312-31SPY270319P00345000
340 P2.99-9.67%205012-19SPY270319P00340000
335 P2.88-9.72%2050412-19SPY270319P00335000
330 P2.62-0.38%106212-24SPY270319P00330000


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