MARKET IS OPEN
Loading latest tickers...

Market Indices

S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%

Sector Heatmap

Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%

SPY — State Street SPDR S&P 500 ETF Trust

NYSE Arca

State Street SPDR S&P 500 ETF Trust

CompareBack to Screener
$777.22
-1.87(-0.24%)
O
775.77
H
779.10
L
773.61
V
28.14M
⏱️ End-of-day dataAs of Oct 7, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$777.22
Implied Volatility (IV)0.3%
Put / Call Ratio1.37
Total Options Volume1.46M
Total Open Interest195.5K
Selected Expiration2026-10-08

SPY

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$92.25-3.94-$91.43$93.33640.4%$685.00$0.01+0.00-$0.00$0.01221.9K0.5%
$86.35-5.63-$86.47$88.33430.5%$690.00$0.02+0.00-$0.00$0.01758790.5%
$83.11-3.06-$81.49$83.331010.4%$695.00$0.01-0.02-$0.00$0.011809760.5%
$77.66-3.43-$76.48$78.403180.4%$700.00$0.01+0.00-$0.00$0.011711.4K0.5%
$72.27-2.71-$71.48$73.331270.4%$705.00$0.01-0.01-$0.00$0.014971.2K0.5%
$67.45-4.59-$66.48$68.351060.5%$710.00$0.01-0.01-$0.00$0.011.1K1.3K0.5%
$62.38-2.69-$61.49$63.3313100.4%$715.00$0.01-0.01-$0.00$0.011.1K1.7K0.5%
$57.73-2.96-$56.49$58.3312110.5%$720.00$0.01-0.01-$0.00$0.015327230.5%
$54.56-1.44-$53.47$55.371880.5%$723.00$0.01-0.03-$0.00$0.016.9K570.5%
$53.54-3.06-$52.53$54.3612140.5%$724.00$0.01-0.04-$0.00$0.0122.6K2380.5%
$52.62-3.61-$51.53$53.411280.5%$725.00$0.01-0.02-$0.00$0.0112.5K9750.5%
$51.65-1.26-$50.53$52.358130.4%$726.00$0.01-0.02-$0.00$0.0113.8K2.3K0.5%
$50.60-3.41-$49.53$51.3419100.4%$727.00$0.02-0.02-$0.01$0.021.1K5060.5%
$49.27-4.90-$48.53$50.34450.4%$728.00$0.02+0.00-$0.01$0.022.9K4590.5%
$47.50-3.54-$47.48$49.34470.4%$729.00$0.02-0.01-$0.01$0.0215.3K1.2K0.5%
$47.36-3.85-$47.15$47.5314980.4%$730.00$0.01-0.03-$0.01$0.0220.8K1.8K0.5%
$46.56-3.67-$45.49$47.391290.4%$731.00$0.02-0.01-$0.01$0.021.1K7490.5%
$45.54-2.53-$44.49$46.39680.4%$732.00$0.02-0.03-$0.01$0.023.2K1860.4%
$44.27-2.80-$43.49$45.384190.4%$733.00$0.01-0.02-$0.01$0.022.1K2.3K0.4%
$43.51-3.76-$42.48$44.346180.4%$734.00$0.02-0.01-$0.01$0.026.9K1.5K0.4%
$42.62-2.93-$41.48$43.22680.4%$735.00$0.02-0.02-$0.01$0.023.3K1.1K0.4%
$41.65-2.80-$40.45$42.368180.4%$736.00$0.02-0.03-$0.01$0.0218.3K6540.4%
$40.61-2.66-$39.51$41.366140.3%$737.00$0.01-0.02-$0.01$0.027.8K6490.4%
$39.30-2.92-$38.45$40.368270.3%$738.00$0.01-0.02-$0.01$0.0242.1K9800.4%
$38.47-2.53-$37.50$39.3630260.4%$739.00$0.01-0.02-$0.01$0.0236.1K7440.4%
$37.45-2.80-$36.66$38.3431240.4%$740.00$0.02-0.01-$0.01$0.023.0K9790.4%
$36.41-2.90-$35.51$37.364290.3%$741.00$0.01-0.03-$0.01$0.023.7K6970.4%
$35.55-3.70-$34.51$36.364300.3%$742.00$0.02-0.01-$0.01$0.024.2K3420.4%
$35.33-2.31-$33.50$35.3633200.3%$743.00$0.02-0.02-$0.01$0.028.4K5860.3%
$33.50-2.51-$32.53$34.3839320.3%$744.00$0.02-0.02-$0.01$0.0218.2K6310.3%
$32.25-2.77-$31.53$33.3610210.3%$745.00$0.03+0.00-$0.01$0.022.6K1.1K0.3%
$30.48-3.73-$30.50$32.368320.3%$746.00$0.02-0.02-$0.01$0.026.6K1.6K0.3%
$30.46-2.78-$29.50$31.3622390.3%$747.00$0.01-0.03-$0.01$0.021.5K1.4K0.3%
$29.50-2.63-$28.53$30.3845540.3%$748.00$0.03-0.02-$0.01$0.022.9K1.1K0.3%
$28.36-2.60-$27.49$29.36342560.3%$749.00$0.03-0.02-$0.01$0.021203.8K0.3%
$27.14-2.96-$26.50$28.31391690.2%$750.00$0.02-0.02-$0.01$0.022.6K2.1K0.3%
$26.30-2.96-$25.54$27.374800.2%$751.00$0.02-0.02-$0.01$0.021.9K1.3K0.3%
$22.81-5.40-$24.50$26.372960.2%$752.00$0.03-0.01-$0.01$0.023.3K1.0K0.3%
$21.80-6.02-$23.52$25.372110.2%$753.00$0.02-0.03-$0.01$0.024.8K2.5K0.3%
$22.92-3.50-$22.51$24.388370.2%$754.00$0.02-0.03-$0.02$0.033.5K2790.3%
$21.55+1.11-$21.54$23.3512650.3%$755.00$0.03-0.02-$0.02$0.031.6K1.4K0.2%
$21.40-3.11-$20.54$21.98121040.3%$756.00$0.02-0.04-$0.02$0.034.3K3.9K0.2%
$20.33-3.16-$19.50$21.3730840.3%$757.00$0.03-0.03-$0.02$0.036447890.2%
$19.74-2.61-$18.50$20.34423270.3%$758.00$0.02-0.05-$0.02$0.031.8K1.0K0.2%
$18.96-3.46-$17.51$18.981261040.2%$759.00$0.03-0.04-$0.02$0.033.0K4290.2%
$17.33-2.01-$16.54$17.702491590.2%$760.00$0.02-0.06-$0.02$0.034.1K2.0K0.2%
$17.00-1.89-$15.85$17.282462010.2%$761.00$0.03-0.05-$0.02$0.033.0K4930.2%
$15.49-3.02-$14.89$15.95753360.2%$762.00$0.04-0.05-$0.03$0.041.2K5540.2%
$14.45-4.34-$13.89$14.59641530.2%$763.00$0.04-0.06-$0.03$0.042.6K9750.2%
$13.36-2.04-$12.91$14.282414580.2%$764.00$0.04-0.08-$0.04$0.054.8K1.8K0.2%
$12.39-2.22-$12.10$13.131228700.2%$765.00$0.05-0.07-$0.05$0.0614.2K2.5K0.2%
$11.54-2.43-$10.94$11.881592880.2%$766.00$0.07-0.08-$0.06$0.078.1K8600.2%
$10.55-2.05-$10.20$11.072974720.2%$767.00$0.08-0.10-$0.07$0.088.6K7560.2%
$9.53-2.77-$9.36$9.707001.6K0.2%$768.00$0.10-0.10-$0.09$0.109.9K1.1K0.1%
$8.64-2.34-$8.38$8.813807560.2%$769.00$0.14-0.11-$0.13$0.1411.9K1.3K0.1%
$7.55-2.36-$7.45$7.652.5K2.2K0.2%$770.00$0.18-0.13-$0.17$0.1834.0K4.0K0.1%
$6.61-2.38-$6.51$6.761.3K1.3K0.1%$771.00$0.23-0.14-$0.22$0.2320.5K2.5K0.1%
$5.72-2.18-$5.70$5.743.1K7490.1%$772.00$0.31-0.13-$0.31$0.3238.6K1.7K0.1%
$4.82-2.33-$4.82$4.868.4K6710.1%$773.00$0.41-0.13-$0.41$0.4240.3K9740.1%
$4.01-1.97-$3.98$4.0128.8K1.3K0.1%$774.00$0.58-0.11-$0.57$0.5864.9K1.7K0.1%
$3.22-2.12-$3.19$3.2359.1K1.0K0.1%$775.00ATM$0.80-0.05-$0.79$0.8078.7K3.3K0.1%
$2.50-2.30-$2.49$2.5160.5K8360.1%$776.00ATM$1.07+0.01-$1.08$1.0969.3K1.4K0.1%
$1.89-2.01-$1.88$1.8983.4K8560.1%$777.00ATM$1.46+0.13-$1.46$1.4775.2K1.2K0.1%
$1.36-1.89-$1.36$1.3796.6K1.1K0.1%$778.00ATM$1.95+0.32-$1.95$1.9635.3K1.3K0.1%
$0.95-1.70-$0.95$0.9641.4K1.5K0.1%$779.00ATM$2.53+0.50-$2.53$2.549.6K1.6K0.1%
$0.64-1.45-$0.63$0.6447.9K3.1K0.1%$780.00$3.16+0.65-$3.20$3.246.4K1.6K0.1%
$0.40-1.23-$0.40$0.4133.9K3.4K0.1%$781.00$3.92+0.95-$3.96$4.012.0K1.2K0.1%
$0.24-1.00-$0.24$0.2534.9K2.9K0.1%$782.00$4.82+1.13-$4.81$4.868379220.1%
$0.14-0.78-$0.14$0.1523.9K2.0K0.1%$783.00$5.71+1.37-$5.61$5.881.2K3910.1%
$0.07-0.62-$0.07$0.0813.2K1.1K0.1%$784.00$6.65+1.29-$6.55$6.835495600.1%
$0.05-0.43-$0.04$0.0517.0K3.2K0.1%$785.00$7.73+1.90-$6.79$7.921778190.1%
$0.03-0.31-$0.02$0.035.8K2.0K0.1%$786.00$8.82+2.44-$7.69$9.361601380.1%
$0.02-0.21-$0.01$0.0213.1K2.1K0.1%$787.00$9.39+3.11-$8.71$10.64131250.1%
$0.02-0.14-$0.01$0.028.7K2.3K0.1%$788.00$8.48+0.00-$9.75$11.64-110.1%
$0.02-0.09-$0.01$0.0214.4K2.0K0.1%$789.00$9.72+0.00-$10.69$12.60-20.1%
$0.01-0.06-$0.01$0.021.9K4.1K0.1%$790.00$13.48+2.78-$11.69$13.605370.1%
$0.01-0.04-$0.00$0.012675830.1%$791.00$14.92+4.54-$12.72$14.6010-0.1%
$0.01-0.02-$0.00$0.012.5K3.0K0.2%$792.00$15.02+2.87-$13.63$15.602-0.1%
$0.01-0.02-$0.00$0.011.4K1.4K0.2%$793.00$12.90+0.00-$14.75$16.64--0.1%
$0.01-0.01-$0.00$0.012.2K7670.2%$794.00$13.85+0.00-$15.75$17.63--0.1%
$0.01-0.01-$0.00$0.012.3K5.5K0.2%$795.00$15.14+0.00-$16.68$18.60--0.1%
$0.01-0.01-$0.00$0.011.5K7.0K0.2%$796.00$15.96+0.00-$17.68$19.60--0.1%
$0.01-0.01-$0.00$0.01121.3K0.2%$797.00$32.79+0.00-$18.68$20.60--0.1%
$0.01+0.00-$0.00$0.016441860.2%$798.00$18.06+0.00-$19.67$21.63--0.1%
$0.03+0.00-$0.00$0.01-1.7K0.2%$799.00$29.75+0.00-$20.67$22.60--0.1%
$0.01-0.01-$0.00$0.01911.2K0.2%$800.00$23.47-6.62-$21.67$23.60610.1%
$0.01-0.01-$0.00$0.0111840.2%$801.00$24.45-2.23-$22.67$24.635-0.1%
$0.01-0.01-$0.00$0.0111420.2%$802.00$27.91-8.83-$23.68$25.604-0.1%
$0.02+0.00-$0.00$0.01-3030.2%$803.00$27.97+4.86-$24.68$26.602-0.1%
$0.01-0.07-$0.00$0.011130.2%$804.00$29.23+5.16-$25.68$27.632-0.1%
$0.02+0.00-$0.00$0.01-3300.2%$805.00$28.29-12.05-$26.72$28.6016-0.1%
$0.01+0.00-$0.00$0.01-960.2%$806.00$28.61-6.05-$27.68$29.634-0.1%
$0.06+0.00-$0.00$0.01-150.2%$807.00$37.22+0.00-$28.68$30.60--0.1%
$0.06+0.00-$0.00$0.01-400.2%$808.00$39.47+0.00-$29.68$31.60--0.1%
$0.02+0.00-$0.00$0.01-90.2%$809.00$34.95+0.00-$30.68$32.63--0.1%
$0.02+0.00-$0.00$0.01-1.9K0.2%$810.00$32.75+3.12-$31.72$33.60210.1%
---$0.00$0.01--0.2%$811.00$33.68+3.01-$32.68$34.652-0.1%
---$0.00$0.01--0.2%$812.00$36.44+5.29-$33.68$35.6510-0.1%
$0.02+0.00-$0.00$0.01-10.2%$813.00$36.44+3.83-$34.68$36.604-0.1%
---$0.00$0.01--0.2%$814.00$37.23+3.06-$35.68$37.654-0.1%
$0.01+0.00-$0.00$0.0115500.2%$815.00$40.47+5.38-$36.75$38.602160.1%
$0.01+0.00-$0.00$0.01-4.4K0.2%$816.00$41.51--$37.68$39.632-0.1%
$0.01+0.00-$0.00$0.01-9000.2%$817.00$36.65+0.00-$38.68$40.63--0.1%
$0.01+0.00-$0.00$0.01-4580.2%$818.00$38.58+0.00-$39.68$41.63--0.1%
$0.01+0.00-$0.00$0.01-450.2%$819.00$39.19+0.00-$40.68$42.60--0.1%
$0.01+0.00-$0.00$0.01-3800.2%$820.00$40.13+0.00-$41.87$43.60-70.1%
$0.02+0.00-$0.00$0.01-1.1K0.2%$821.00$42.09+0.00-$42.68$44.66--0.1%
$0.01+0.00-$0.00$0.01-2400.2%$822.00$42.53+0.00-$43.68$45.66--0.1%
---$0.00$0.01--0.2%$823.00$41.80+0.00-$44.68$46.63--0.1%
---$0.00$0.01--0.2%$824.00---$45.68$47.66--0.1%
$0.01+0.00-$0.00$0.01-1130.2%$825.00$45.66+0.00-$46.87$48.63--0.1%
---$0.00$0.01--0.2%$826.00$45.95+0.00-$47.68$49.66--0.1%
$0.01+0.00-$0.00$0.01-20.2%$827.00---$48.68$50.66--0.1%
---$0.00$0.01--0.2%$828.00---$49.68$51.63--0.1%
$0.01+0.00-$0.00$0.01-10.2%$829.00$49.85+0.00-$50.68$52.66--0.1%
$0.01+0.00-$0.00$0.01-250.2%$830.00$66.22+0.00-$51.75$53.60--0.1%
---$0.00$0.01--0.2%$831.00$51.35+0.00-$52.68$54.66--0.1%
$0.01+0.00-$0.00$0.01-990.2%$832.00$53.58+0.00-$53.68$55.63--0.1%
---$0.00$0.01--0.2%$833.00$54.34+0.00-$54.68$56.66--0.1%
---$0.00$0.01--0.2%$834.00$54.14+0.00-$55.68$57.63--0.1%
$0.03+0.00-$0.00$0.01-770.2%$835.00$56.18+0.00-$56.75$58.63--0.1%
---$0.00$0.01--0.2%$836.00$56.46+0.00-$57.69$59.63--0.1%
---$0.00$0.01--0.2%$837.00$56.34+0.00-$58.69$60.66--0.1%
---$0.00$0.01--0.2%$838.00$57.96+0.00-$59.69$61.63--0.1%
---$0.00$0.01--0.2%$839.00$59.16+0.00-$60.69$62.63--0.1%
$0.02+0.00-$0.00$0.01-340.2%$840.00$79.63+0.00-$61.75$63.60--0.1%
---$0.00$0.01--0.2%$845.00$65.02+0.00-$66.75$68.63--0.1%
$0.01+0.00-$0.00$0.01-1.2K0.2%$850.00$70.08+0.00-$71.75$73.63--0.1%
$0.01+0.00-$0.00$0.01-2200.2%$855.00$75.07+0.00-$76.75$78.63--0.1%
$0.02+0.00-$0.00$0.01-90.2%$860.00$80.45+0.00-$81.75$83.63--0.1%
---$0.00$0.01--0.2%$865.00$85.06+0.00-$86.75$88.63--0.1%
---$0.00$0.01--0.2%$870.00$109.91+0.00-$91.75$93.63--0.1%

Open Interest & Max Pain

2026-10-08
Max Pain$775.00-0.3% vs price
Call Open Interest82.3K
Put Open Interest113.2K
Put / Call (Open Interest)1.38
CallsPutsPrice $777.22Max painTop of chart = 7.0K contracts
758
762
766
770
774
Max pain $775
778
782
786
790
794

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.