Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 30, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
341,8593111,355


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

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

Puts
Calls

SPY Sep 30, 2027 Exp. - Max Pain @ $789.00

Puts
Calls


SPY Sep 30, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
920 C8.330%4409-28SPY270930C00920000
910 C9.48-2.17%1209-29SPY270930C00910000
900 C11.15-4.62%1109-29SPY270930C00900000
890 C00%0SPY270930C00890000
880 C15.35-0.71%28228509-29SPY270930C00880000
870 C17.380%20220109-29SPY270930C00870000
860 C20.700%212109-29SPY270930C00860000
850 C24.320%1109-29SPY270930C00850000
840 C29.230%1,0191,01909-28SPY270930C00840000
830 C34.000%201009-28SPY270930C00830000
820 C37.27-3.19%1209-29SPY270930C00820000
815 C00%0SPY270930C00815000
810 C43.340%12412409-28SPY270930C00810000
806 C43.410%12012009-29SPY270930C00806000
805 C45.420%1109-28SPY270930C00805000
804 C00%0SPY270930C00804000
803 C00%0SPY270930C00803000
802 C00%0SPY270930C00802000
801 C00%0SPY270930C00801000
800 C48.900%525109-28SPY270930C00800000
799 C00%0SPY270930C00799000
798 C00%0SPY270930C00798000
797 C00%0SPY270930C00797000
796 C00%0SPY270930C00796000
795 C49.500%2009-29SPY270930C00795000
794 C00%0SPY270930C00794000
793 C00%0SPY270930C00793000
792 C00%0SPY270930C00792000
791 C00%0SPY270930C00791000
790 C00%0SPY270930C00790000
789 C00%0SPY270930C00789000
788 C00%0SPY270930C00788000
787 C00%0SPY270930C00787000
786 C00%0SPY270930C00786000
785 C00%0SPY270930C00785000
784 C00%0SPY270930C00784000
783 C00%0SPY270930C00783000
782 C00%0SPY270930C00782000
781 C00%0SPY270930C00781000
780 C00%0SPY270930C00780000
779 C00%0SPY270930C00779000
778 C00%0SPY270930C00778000
777 C00%0SPY270930C00777000
776 C00%0SPY270930C00776000
775 C60.470%1109-29SPY270930C00775000
774 C00%0SPY270930C00774000
773 C00%0SPY270930C00773000
772 C00%0SPY270930C00772000
771 C00%0SPY270930C00771000
770 C65.25-3.30%141409-29SPY270930C00770000
769 C00%0SPY270930C00769000
768 C00%0SPY270930C00768000
767 C00%0SPY270930C00767000
766 C69.950%4109-28SPY270930C00766000
765 C68.000%1109-29SPY270930C00765000
764 C00%0SPY270930C00764000
763 C00%0SPY270930C00763000
762 C00%0SPY270930C00762000
761 C00%0SPY270930C00761000
760 C00%0SPY270930C00760000
759 C00%0SPY270930C00759000
758 C00%0SPY270930C00758000
757 C00%0SPY270930C00757000
756 C00%0SPY270930C00756000
755 C00%0SPY270930C00755000
754 C00%0SPY270930C00754000
753 C00%0SPY270930C00753000
752 C00%0SPY270930C00752000
751 C00%0SPY270930C00751000
750 C80.460%2209-28SPY270930C00750000
749 C00%0SPY270930C00749000
748 C00%0SPY270930C00748000
747 C00%0SPY270930C00747000
746 C00%0SPY270930C00746000
745 C00%0SPY270930C00745000
744 C00%0SPY270930C00744000
743 C00%0SPY270930C00743000
742 C00%0SPY270930C00742000
741 C00%0SPY270930C00741000
740 C87.270%1109-28SPY270930C00740000
739 C00%0SPY270930C00739000
738 C00%0SPY270930C00738000
737 C00%0SPY270930C00737000
736 C00%0SPY270930C00736000
735 C00%0SPY270930C00735000
734 C00%0SPY270930C00734000
733 C00%0SPY270930C00733000
732 C00%0SPY270930C00732000
731 C00%0SPY270930C00731000
730 C00%0SPY270930C00730000
729 C00%0SPY270930C00729000
728 C00%0SPY270930C00728000
727 C00%0SPY270930C00727000
726 C00%0SPY270930C00726000
725 C00%0SPY270930C00725000
724 C00%0SPY270930C00724000
723 C00%0SPY270930C00723000
722 C00%0SPY270930C00722000
721 C00%0SPY270930C00721000
720 C00%0SPY270930C00720000
719 C00%0SPY270930C00719000
718 C00%0SPY270930C00718000
717 C00%0SPY270930C00717000
716 C00%0SPY270930C00716000
715 C00%0SPY270930C00715000
714 C106.830%1109-28SPY270930C00714000
713 C00%0SPY270930C00713000
712 C00%0SPY270930C00712000
711 C00%0SPY270930C00711000
710 C00%0SPY270930C00710000
709 C00%0SPY270930C00709000
708 C00%0SPY270930C00708000
707 C00%0SPY270930C00707000
706 C00%0SPY270930C00706000
705 C00%0SPY270930C00705000
704 C00%0SPY270930C00704000
703 C00%0SPY270930C00703000
702 C00%0SPY270930C00702000
701 C00%0SPY270930C00701000
700 C00%0SPY270930C00700000
699 C00%0SPY270930C00699000
698 C00%0SPY270930C00698000
697 C00%0SPY270930C00697000
696 C00%0SPY270930C00696000
695 C00%0SPY270930C00695000
694 C00%0SPY270930C00694000
693 C00%0SPY270930C00693000
692 C00%0SPY270930C00692000
691 C00%0SPY270930C00691000
690 C00%0SPY270930C00690000
685 C00%0SPY270930C00685000
680 C00%0SPY270930C00680000
675 C135.500%1109-29SPY270930C00675000
670 C00%0SPY270930C00670000
660 C00%0SPY270930C00660000
650 C156.030%1109-29SPY270930C00650000
640 C167.270%5509-28SPY270930C00640000
630 C00%0SPY270930C00630000
620 C00%0SPY270930C00620000
610 C192.970%1109-28SPY270930C00610000
600 C198.95-0.01%22209-29SPY270930C00600000
590 C00%0SPY270930C00590000
580 C00%0SPY270930C00580000
570 C00%0SPY270930C00570000
560 C00%0SPY270930C00560000
550 C00%0SPY270930C00550000
540 C00%0SPY270930C00540000
Puts
StrikePriceChangeVolOILastContract Name
920 P00%0SPY270930P00920000
910 P00%0SPY270930P00910000
900 P00%0SPY270930P00900000
890 P00%0SPY270930P00890000
880 P00%0SPY270930P00880000
870 P00%0SPY270930P00870000
860 P00%0SPY270930P00860000
850 P00%0SPY270930P00850000
840 P00%0SPY270930P00840000
830 P00%0SPY270930P00830000
820 P00%0SPY270930P00820000
815 P00%0SPY270930P00815000
810 P00%0SPY270930P00810000
806 P00%0SPY270930P00806000
805 P56.830%1109-28SPY270930P00805000
804 P00%0SPY270930P00804000
803 P00%0SPY270930P00803000
802 P00%0SPY270930P00802000
801 P00%0SPY270930P00801000
800 P00%0SPY270930P00800000
799 P00%0SPY270930P00799000
798 P00%0SPY270930P00798000
797 P00%0SPY270930P00797000
796 P00%0SPY270930P00796000
795 P00%0SPY270930P00795000
794 P00%0SPY270930P00794000
793 P00%0SPY270930P00793000
792 P00%0SPY270930P00792000
791 P00%0SPY270930P00791000
790 P00%0SPY270930P00790000
789 P48.900%13213209-28SPY270930P00789000
788 P00%0SPY270930P00788000
787 P48.860%252509-29SPY270930P00787000
786 P48.920%12712709-29SPY270930P00786000
785 P48.020%1109-29SPY270930P00785000
784 P47.600%212109-29SPY270930P00784000
783 P00%0SPY270930P00783000
782 P00%0SPY270930P00782000
781 P00%0SPY270930P00781000
780 P00%0SPY270930P00780000
779 P00%0SPY270930P00779000
778 P00%0SPY270930P00778000
777 P00%0SPY270930P00777000
776 P00%0SPY270930P00776000
775 P44.630%1109-29SPY270930P00775000
774 P00%0SPY270930P00774000
773 P00%0SPY270930P00773000
772 P00%0SPY270930P00772000
771 P00%0SPY270930P00771000
770 P00%0SPY270930P00770000
769 P00%0SPY270930P00769000
768 P00%0SPY270930P00768000
767 P00%0SPY270930P00767000
766 P00%0SPY270930P00766000
765 P00%0SPY270930P00765000
764 P40.05-1.18%1309-29SPY270930P00764000
763 P00%0SPY270930P00763000
762 P40.240%6309-29SPY270930P00762000
761 P00%0SPY270930P00761000
760 P39.40+2.28%1209-29SPY270930P00760000
759 P00%0SPY270930P00759000
758 P00%0SPY270930P00758000
757 P00%0SPY270930P00757000
756 P00%0SPY270930P00756000
755 P00%0SPY270930P00755000
754 P00%0SPY270930P00754000
753 P00%0SPY270930P00753000
752 P00%0SPY270930P00752000
751 P00%0SPY270930P00751000
750 P35.910%2209-28SPY270930P00750000
749 P00%0SPY270930P00749000
748 P00%0SPY270930P00748000
747 P00%0SPY270930P00747000
746 P00%0SPY270930P00746000
745 P00%0SPY270930P00745000
744 P00%0SPY270930P00744000
743 P00%0SPY270930P00743000
742 P32.960%1109-28SPY270930P00742000
741 P00%0SPY270930P00741000
740 P00%0SPY270930P00740000
739 P00%0SPY270930P00739000
738 P00%0SPY270930P00738000
737 P00%0SPY270930P00737000
736 P00%0SPY270930P00736000
735 P00%0SPY270930P00735000
734 P00%0SPY270930P00734000
733 P00%0SPY270930P00733000
732 P00%0SPY270930P00732000
731 P00%0SPY270930P00731000
730 P29.910%181809-28SPY270930P00730000
729 P00%0SPY270930P00729000
728 P00%0SPY270930P00728000
727 P29.640%1,0001,00009-28SPY270930P00727000
726 P00%0SPY270930P00726000
725 P28.950%1109-29SPY270930P00725000
724 P00%0SPY270930P00724000
723 P00%0SPY270930P00723000
722 P00%0SPY270930P00722000
721 P00%0SPY270930P00721000
720 P27.570%2209-28SPY270930P00720000
719 P00%0SPY270930P00719000
718 P00%0SPY270930P00718000
717 P00%0SPY270930P00717000
716 P00%0SPY270930P00716000
715 P00%0SPY270930P00715000
714 P00%0SPY270930P00714000
713 P00%0SPY270930P00713000
712 P00%0SPY270930P00712000
711 P00%0SPY270930P00711000
710 P25.920%2209-28SPY270930P00710000
709 P25.98+3.01%3709-29SPY270930P00709000
708 P00%0SPY270930P00708000
707 P00%0SPY270930P00707000
706 P00%0SPY270930P00706000
705 P00%0SPY270930P00705000
704 P00%0SPY270930P00704000
703 P00%0SPY270930P00703000
702 P00%0SPY270930P00702000
701 P23.540%1109-28SPY270930P00701000
700 P23.720%2209-28SPY270930P00700000
699 P00%0SPY270930P00699000
698 P00%0SPY270930P00698000
697 P00%0SPY270930P00697000
696 P00%0SPY270930P00696000
695 P22.360%616009-28SPY270930P00695000
694 P00%0SPY270930P00694000
693 P00%0SPY270930P00693000
692 P00%0SPY270930P00692000
691 P00%0SPY270930P00691000
690 P00%0SPY270930P00690000
685 P21.210%3309-28SPY270930P00685000
680 P00%0SPY270930P00680000
675 P19.610%1109-29SPY270930P00675000
670 P00%0SPY270930P00670000
660 P00%0SPY270930P00660000
650 P15.800%5509-28SPY270930P00650000
640 P14.560%1109-28SPY270930P00640000
630 P13.56+0.67%1109-29SPY270930P00630000
620 P12.560%131109-28SPY270930P00620000
610 P00%0SPY270930P00610000
600 P10.850%2209-29SPY270930P00600000
590 P9.900%3309-28SPY270930P00590000
580 P9.32+2.98%12909-29SPY270930P00580000
570 P8.540%3309-28SPY270930P00570000
560 P7.86-0.13%6013009-29SPY270930P00560000
550 P7.45+2.05%202409-29SPY270930P00550000
540 P6.91+1.47%404109-29SPY270930P00540000


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