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 Jun 30, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,80838,3338,73029,738


SPY Jun 30, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Jun 30, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 30, 2027 Exp. - Max Pain @ $790.00

Puts
Calls


SPY Jun 30, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
995 C0.61-19.74%2033209-29SPY270630C00995000
990 C0.48-36.00%229309-16SPY270630C00990000
985 C0.93+8.14%11709-25SPY270630C00985000
980 C0.77+14.93%2030109-18SPY270630C00980000
975 C0.85-13.27%223009-29SPY270630C00975000
970 C1.020.00%115109-29SPY270630C00970000
965 C1.07-6.14%1016709-29SPY270630C00965000
960 C2.03+76.52%21,48609-21SPY270630C00960000
955 C1.64-10.38%79762709-11SPY270630C00955000
950 C1.59-15.43%210,15309-29SPY270630C00950000
945 C2.00-18.03%341,06609-28SPY270630C00945000
940 C2.40-12.41%112509-24SPY270630C00940000
935 C2.36-10.94%2130009-28SPY270630C00935000
930 C2.90+20.83%26430409-24SPY270630C00930000
925 C2.69+4.26%167809-18SPY270630C00925000
920 C3.25-11.44%22,01709-29SPY270630C00920000
915 C3.70-5.13%316209-29SPY270630C00915000
910 C4.42-0.67%238509-28SPY270630C00910000
905 C4.59-18.18%21,00509-29SPY270630C00905000
900 C4.99-8.78%1087509-29SPY270630C00900000
895 C5.36-19.88%65409-29SPY270630C00895000
890 C6.01-13.53%234709-29SPY270630C00890000
885 C7.50+11.28%2261409-28SPY270630C00885000
880 C7.42-11.88%259409-29SPY270630C00880000
875 C8.78-12.64%1028809-28SPY270630C00875000
870 C9.76-14.98%51309-28SPY270630C00870000
865 C10.75-15.02%453109-28SPY270630C00865000
860 C11.61-3.73%147009-29SPY270630C00860000
855 C14.21-6.70%51709-28SPY270630C00855000
850 C14.20-3.47%218609-29SPY270630C00850000
845 C16.95-3.14%147509-28SPY270630C00845000
840 C17.10-4.36%137509-29SPY270630C00840000
835 C18.33-9.30%294409-29SPY270630C00835000
830 C21.05-8.56%21,24609-28SPY270630C00830000
825 C23.02-7.74%11,95009-29SPY270630C00825000
820 C27.21+0.11%31,63809-24SPY270630C00820000
815 C26.47-5.30%51,72409-29SPY270630C00815000
810 C28.63-4.63%1431,79809-29SPY270630C00810000
805 C32.67-14.32%847709-29SPY270630C00805000
800 C33.52-4.42%281709-29SPY270630C00800000
795 C37.40-6.27%15936509-28SPY270630C00795000
790 C39.90-6.93%571109-28SPY270630C00790000
785 C42.50-4.54%158109-29SPY270630C00785000
780 C45.72-8.72%423409-28SPY270630C00780000
775 C47.80-10.80%151309-29SPY270630C00775000
770 C51.88-6.64%848509-29SPY270630C00770000
769 C55.28+2.37%19209-28SPY270630C00769000
768 C52.07-15.25%12609-29SPY270630C00768000
767 C54.42-5.19%25709-28SPY270630C00767000
766 C54.40-13.28%13609-29SPY270630C00766000
765 C55.73-6.81%34309-28SPY270630C00765000
764 C56.05-0.50%13809-28SPY270630C00764000
763 C55.54-6.39%12009-29SPY270630C00763000
762 C54.72-2.22%101209-16SPY270630C00762000
761 C57.21-7.73%32909-29SPY270630C00761000
760 C58.50-5.19%414209-29SPY270630C00760000
759 C58.69-4.16%41309-29SPY270630C00759000
758 C57.49+0.45%21309-18SPY270630C00758000
757 C58.60+5.89%25909-17SPY270630C00757000
756 C63.43+6.25%110309-28SPY270630C00756000
755 C65.50-1.06%117509-24SPY270630C00755000
754 C70.96+2.01%33109-22SPY270630C00754000
753 C65.13+4.21%4509-11SPY270630C00753000
752 C61.51+0.94%122509-17SPY270630C00752000
751 C57.35-7.10%22609-16SPY270630C00751000
750 C64.49-3.60%112209-29SPY270630C00750000
749 C64.88+1.82%12409-29SPY270630C00749000
748 C82.11+3.02%10608-14SPY270630C00748000
747 C74.52+9.54%51009-03SPY270630C00747000
746 C70.48+7.47%11709-21SPY270630C00746000
745 C64.00-8.91%11709-15SPY270630C00745000
744 C66.93-1.57%111307-17SPY270630C00744000
743 C70.20-11.14%4509-29SPY270630C00743000
742 C75.65-5.91%1908-20SPY270630C00742000
741 C81.79+28.80%31308-04SPY270630C00741000
740 C80.50+5.48%123909-22SPY270630C00740000
739 C70.96+10.86%21209-17SPY270630C00739000
738 C70.00-7.93%11209-16SPY270630C00738000
737 C78.00-13.33%1409-21SPY270630C00737000
736 C82.00+2.50%1408-27SPY270630C00736000
735 C81.26+2.54%33109-25SPY270630C00735000
734 C74.20-17.86%21009-17SPY270630C00734000
733 C82.31+26.71%2209-04SPY270630C00733000
732 C75.97-8.03%2309-17SPY270630C00732000
731 C76.170%2007-02SPY270630C00731000
730 C77.36-6.85%101709-10SPY270630C00730000
729 C92.200%2108-11SPY270630C00729000
728 C88.45-4.82%2508-28SPY270630C00728000
727 C93.650%8408-11SPY270630C00727000
726 C80.32-7.82%21109-17SPY270630C00726000
725 C88.86-4.45%17409-25SPY270630C00725000
724 C84.65-11.56%21509-09SPY270630C00724000
723 C96.46+18.17%16908-11SPY270630C00723000
722 C90.63-6.72%1908-20SPY270630C00722000
721 C00%0SPY270630C00721000
720 C91.33+5.83%14409-25SPY270630C00720000
719 C84.73+1.70%1509-16SPY270630C00719000
718 C102.070%624108-10SPY270630C00718000
717 C85.99-16.38%2409-16SPY270630C00717000
716 C88.66+4.16%22109-17SPY270630C00716000
715 C86.12-16.29%5809-15SPY270630C00715000
714 C86.720%2109-15SPY270630C00714000
713 C97.49+17.42%1208-25SPY270630C00713000
712 C95.37+0.39%1108-20SPY270630C00712000
711 C91.26+0.12%2209-14SPY270630C00711000
710 C104.36-1.88%1809-22SPY270630C00710000
709 C107.000%823908-12SPY270630C00709000
708 C108.790%281408-12SPY270630C00708000
707 C97.58+5.69%12709-29SPY270630C00707000
706 C98.64-10.70%14109-29SPY270630C00706000
705 C103.17+7.49%1609-21SPY270630C00705000
704 C100.07-0.82%1609-29SPY270630C00704000
703 C101.900%2109-28SPY270630C00703000
702 C101.63-0.91%1309-29SPY270630C00702000
701 C109.02-2.33%11609-22SPY270630C00701000
700 C103.28-0.84%211409-29SPY270630C00700000
699 C115.23+22.94%3308-11SPY270630C00699000
698 C116.09+9.00%222508-11SPY270630C00698000
697 C100.23-9.95%35709-16SPY270630C00697000
696 C117.31+12.69%1276508-11SPY270630C00696000
695 C108.41-5.07%116509-02SPY270630C00695000
694 C118.670%321708-11SPY270630C00694000
693 C120.300%241608-11SPY270630C00693000
692 C00%0SPY270630C00692000
691 C121.890%151008-11SPY270630C00691000
690 C112.76-2.94%18809-29SPY270630C00690000
689 C121.65+12.01%2409-22SPY270630C00689000
688 C109.20-11.94%2209-16SPY270630C00688000
687 C108.06-4.20%22009-15SPY270630C00687000
686 C00%0SPY270630C00686000
685 C127.92+16.90%6208-12SPY270630C00685000
684 C109.700%2009-15SPY270630C00684000
683 C00%0SPY270630C00683000
682 C114.870%2109-17SPY270630C00682000
681 C110.480%2006-29SPY270630C00681000
680 C124.42+6.95%210409-23SPY270630C00680000
679 C00%0SPY270630C00679000
678 C00%0SPY270630C00678000
677 C123.110%8208-03SPY270630C00677000
676 C123.990%4008-03SPY270630C00676000
675 C131.79+8.54%21909-22SPY270630C00675000
674 C135.890%10508-04SPY270630C00674000
673 C139.190%12408-04SPY270630C00673000
672 C138.66-0.79%12908-10SPY270630C00672000
671 C143.87+4.47%12908-13SPY270630C00671000
670 C119.52-3.71%233909-16SPY270630C00670000
669 C137.00+14.17%252609-21SPY270630C00669000
668 C120.660%2007-02SPY270630C00668000
667 C00%0SPY270630C00667000
666 C145.80+11.10%1108-13SPY270630C00666000
665 C128.35-0.65%2109-18SPY270630C00665000
664 C139.65+1.03%3208-28SPY270630C00664000
663 C134.360%1109-29SPY270630C00663000
662 C00%0SPY270630C00662000
661 C00%0SPY270630C00661000
660 C137.67+1.23%3609-11SPY270630C00660000
655 C152.35+2.88%2308-12SPY270630C00655000
650 C145.51-2.58%122909-11SPY270630C00650000
645 C151.830%2009-08SPY270630C00645000
640 C155.30-0.86%11409-28SPY270630C00640000
635 C150.96-7.82%2209-15SPY270630C00635000
630 C156.00-2.96%1509-15SPY270630C00630000
625 C165.03-2.50%1109-18SPY270630C00625000
620 C171.96+1.77%1709-28SPY270630C00620000
615 C180.09-1.62%1309-25SPY270630C00615000
610 C182.57-0.59%2109-08SPY270630C00610000
605 C00%0SPY270630C00605000
600 C193.82-2.80%21309-28SPY270630C00600000
595 C194.06-4.72%1509-28SPY270630C00595000
590 C00%0SPY270630C00590000
585 C187.430%1107-23SPY270630C00585000
580 C218.29+7.80%32008-11SPY270630C00580000
575 C206.40-8.27%1209-10SPY270630C00575000
570 C231.00+1.32%1108-14SPY270630C00570000
565 C00%0SPY270630C00565000
560 C232.31+10.19%2208-06SPY270630C00560000
555 C00%0SPY270630C00555000
550 C240.05+1.82%1108-28SPY270630C00550000
545 C251.870%1108-17SPY270630C00545000
540 C254.600%1108-10SPY270630C00540000
535 C00%0SPY270630C00535000
530 C252.230%2209-11SPY270630C00530000
525 C267.29+6.03%2509-22SPY270630C00525000
520 C272.96+8.12%101108-17SPY270630C00520000
Puts
StrikePriceChangeVolOILastContract Name
995 P00%0SPY270630P00995000
990 P00%0SPY270630P00990000
985 P00%0SPY270630P00985000
980 P00%0SPY270630P00980000
975 P00%0SPY270630P00975000
970 P00%0SPY270630P00970000
965 P00%0SPY270630P00965000
960 P00%0SPY270630P00960000
955 P00%0SPY270630P00955000
950 P00%0SPY270630P00950000
945 P00%0SPY270630P00945000
940 P00%0SPY270630P00940000
935 P00%0SPY270630P00935000
930 P00%0SPY270630P00930000
925 P00%0SPY270630P00925000
920 P00%0SPY270630P00920000
915 P143.900%2008-11SPY270630P00915000
910 P00%0SPY270630P00910000
905 P00%0SPY270630P00905000
900 P125.83-16.46%4008-10SPY270630P00900000
895 P149.130%2007-31SPY270630P00895000
890 P00%0SPY270630P00890000
885 P00%0SPY270630P00885000
880 P106.030%4008-10SPY270630P00880000
875 P00%0SPY270630P00875000
870 P103.00+4.83%1109-08SPY270630P00870000
865 P90.86+0.08%2508-17SPY270630P00865000
860 P93.42+2.75%211009-08SPY270630P00860000
855 P92.90+4.95%2208-24SPY270630P00855000
850 P80.10+1.37%33309-25SPY270630P00850000
845 P75.91-3.16%314909-25SPY270630P00845000
840 P75.61+2.08%11209-28SPY270630P00840000
835 P76.66+0.72%2563409-18SPY270630P00835000
830 P63.43-12.80%1061009-21SPY270630P00830000
825 P60.93-11.82%3072509-21SPY270630P00825000
820 P56.79-14.23%9713809-21SPY270630P00820000
815 P59.24+5.90%2609-08SPY270630P00815000
810 P52.85-0.58%11509-25SPY270630P00810000
805 P55.99+2.34%268109-14SPY270630P00805000
800 P49.09+4.03%266709-28SPY270630P00800000
795 P43.66-15.37%461209-21SPY270630P00795000
790 P45.28+4.14%174009-29SPY270630P00790000
785 P42.40+3.04%127109-29SPY270630P00785000
780 P40.32+0.62%332209-29SPY270630P00780000
775 P38.62+1.98%165909-29SPY270630P00775000
770 P36.73+1.38%187709-29SPY270630P00770000
769 P36.68-1.27%3542709-29SPY270630P00769000
768 P35.71+3.42%143609-29SPY270630P00768000
767 P33.59-2.50%106709-25SPY270630P00767000
766 P35.54+2.13%205809-29SPY270630P00766000
765 P33.95-0.15%422509-24SPY270630P00765000
764 P34.45+0.15%111909-29SPY270630P00764000
763 P32.18-10.51%11212909-21SPY270630P00763000
762 P32.56+3.73%10533509-23SPY270630P00762000
761 P32.52-8.73%4114309-23SPY270630P00761000
760 P33.14+2.44%136209-29SPY270630P00760000
759 P35.06-4.34%15009-18SPY270630P00759000
758 P32.84+4.02%2016609-29SPY270630P00758000
757 P32.06-7.74%66709-28SPY270630P00757000
756 P30.82-17.04%11609-28SPY270630P00756000
755 P31.42-6.60%14109-24SPY270630P00755000
754 P38.31-4.77%1608-04SPY270630P00754000
753 P44.05+2.66%2207-31SPY270630P00753000
752 P30.59-1.04%31631409-29SPY270630P00752000
751 P35.54+0.48%115308-21SPY270630P00751000
750 P30.04+4.31%443209-29SPY270630P00750000
749 P30.09-13.86%2010409-29SPY270630P00749000
748 P29.45-1.04%4060709-29SPY270630P00748000
747 P34.35-1.66%117508-21SPY270630P00747000
746 P31.16-7.48%42309-11SPY270630P00746000
745 P28.28+0.50%177809-25SPY270630P00745000
744 P00%0SPY270630P00744000
743 P33.12-15.08%1108-04SPY270630P00743000
742 P35.80-13.59%124308-03SPY270630P00742000
741 P40.620%6007-01SPY270630P00741000
740 P26.68+2.89%4230909-28SPY270630P00740000
739 P32.24-23.24%3308-18SPY270630P00739000
738 P30.07-2.08%16708-13SPY270630P00738000
737 P24.84-5.52%11409-22SPY270630P00737000
736 P24.62-22.65%115609-22SPY270630P00736000
735 P25.54-13.36%224709-21SPY270630P00735000
734 P31.31+1.13%17017208-20SPY270630P00734000
733 P38.44+0.50%5607-21SPY270630P00733000
732 P30.79-19.29%114708-20SPY270630P00732000
731 P23.51-37.87%127809-22SPY270630P00731000
730 P24.26+0.71%11,56809-28SPY270630P00730000
729 P38.500%1107-20SPY270630P00729000
728 P25.75-3.92%3308-28SPY270630P00728000
727 P28.03-1.23%101008-10SPY270630P00727000
726 P31.73-19.65%1108-03SPY270630P00726000
725 P23.14-2.07%52709-28SPY270630P00725000
724 P27.75-3.55%3308-19SPY270630P00724000
723 P00%0SPY270630P00723000
722 P25.810%17017008-28SPY270630P00722000
721 P24.60-7.55%1025709-02SPY270630P00721000
720 P22.68+1.25%714109-29SPY270630P00720000
719 P26.70+4.62%1409-10SPY270630P00719000
718 P26.24+3.59%2609-10SPY270630P00718000
717 P25.48-1.81%1809-15SPY270630P00717000
716 P23.78-1.37%11209-18SPY270630P00716000
715 P22.03+2.27%511709-29SPY270630P00715000
714 P25.50+2.70%1309-10SPY270630P00714000
713 P25.25+2.73%1209-10SPY270630P00713000
712 P19.80-20.61%13644109-22SPY270630P00712000
711 P24.74+17.36%12309-10SPY270630P00711000
710 P20.16+2.91%11,34109-28SPY270630P00710000
709 P24.08+8.91%1709-10SPY270630P00709000
708 P22.09-9.09%1917709-11SPY270630P00708000
707 P20.16+2.96%11309-28SPY270630P00707000
706 P21.59-3.74%137409-18SPY270630P00706000
705 P22.16-2.55%14109-15SPY270630P00705000
704 P21.23+7.66%1934309-11SPY270630P00704000
703 P18.28-23.19%1609-25SPY270630P00703000
702 P19.24-18.30%1909-28SPY270630P00702000
701 P18.48-10.07%11609-23SPY270630P00701000
700 P18.80+2.06%1842609-29SPY270630P00700000
699 P21.26+10.56%6714309-09SPY270630P00699000
698 P17.69-21.66%2909-21SPY270630P00698000
697 P22.83+5.35%11908-20SPY270630P00697000
696 P18.41-18.79%121309-04SPY270630P00696000
695 P19.36+2.65%13309-11SPY270630P00695000
694 P16.84-24.62%43309-21SPY270630P00694000
693 P20.04+9.75%18309-14SPY270630P00693000
692 P21.97+0.55%1408-20SPY270630P00692000
691 P29.72+9.95%12207-29SPY270630P00691000
690 P16.08-8.38%322809-25SPY270630P00690000
689 P16.10-31.46%4509-21SPY270630P00689000
688 P18.53-9.87%2409-02SPY270630P00688000
687 P20.88-27.02%2408-21SPY270630P00687000
686 P18.78-6.89%11308-27SPY270630P00686000
685 P17.82-0.06%33609-18SPY270630P00685000
684 P19.67-30.79%1908-12SPY270630P00684000
683 P16.40-19.69%723509-03SPY270630P00683000
682 P17.17-5.30%31009-08SPY270630P00682000
681 P27.84+5.61%1407-23SPY270630P00681000
680 P15.81+3.06%616009-29SPY270630P00680000
679 P18.17-33.59%61108-31SPY270630P00679000
678 P19.02+2.26%9310208-21SPY270630P00678000
677 P16.12-9.49%1809-03SPY270630P00677000
676 P15.54-16.94%18219009-03SPY270630P00676000
675 P15.17+0.13%41809-29SPY270630P00675000
674 P14.82-42.02%91109-29SPY270630P00674000
673 P18.44-24.98%43108-05SPY270630P00673000
672 P14.55+4.30%177,05009-29SPY270630P00672000
671 P25.32+1.56%3507-08SPY270630P00671000
670 P14.49-0.21%412209-29SPY270630P00670000
669 P25.020%1107-08SPY270630P00669000
668 P18.15+7.02%71108-18SPY270630P00668000
667 P13.82-20.02%1809-25SPY270630P00667000
666 P13.62-30.12%1409-21SPY270630P00666000
665 P14.22-10.28%62,98809-04SPY270630P00665000
664 P17.46-11.33%4608-04SPY270630P00664000
663 P00%0SPY270630P00663000
662 P14.620%2109-17SPY270630P00662000
661 P14.48+6.31%21109-17SPY270630P00661000
660 P12.38-2.29%156709-22SPY270630P00660000
655 P14.56+0.14%62609-15SPY270630P00655000
650 P11.82+2.43%123209-29SPY270630P00650000
645 P11.31+3.48%15509-25SPY270630P00645000
640 P11.15+0.63%524109-29SPY270630P00640000
635 P10.25-11.26%32509-21SPY270630P00635000
630 P10.23+4.82%224409-24SPY270630P00630000
625 P9.84+1.34%218209-29SPY270630P00625000
620 P8.74-13.55%78809-22SPY270630P00620000
615 P8.89+4.71%8642809-28SPY270630P00615000
610 P8.25-1.43%73209-22SPY270630P00610000
605 P7.72-20.98%12309-22SPY270630P00605000
600 P7.84+2.48%235409-29SPY270630P00600000
595 P7.60+5.12%215209-29SPY270630P00595000
590 P7.50+5.19%12509-24SPY270630P00590000
585 P7.01-12.38%140809-23SPY270630P00585000
580 P6.60+2.48%19409-28SPY270630P00580000
575 P6.42+2.39%11635209-28SPY270630P00575000
570 P5.96-0.83%1057409-28SPY270630P00570000
565 P7.71-1.03%85308-13SPY270630P00565000
560 P6.03-7.66%221109-24SPY270630P00560000
555 P5.57+3.15%4511209-25SPY270630P00555000
550 P5.31+1.34%31,45709-29SPY270630P00550000
545 P5.18+6.15%223109-25SPY270630P00545000
540 P4.87-2.21%155509-28SPY270630P00540000
535 P4.81-13.33%8312509-25SPY270630P00535000
530 P4.42-7.14%532109-22SPY270630P00530000
525 P4.46+0.90%483609-25SPY270630P00525000
520 P4.15-1.19%123309-25SPY270630P00520000


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