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

RSP
Invesco S&P 500 Equal Weight ETF
stock NYSE ETF

At Close
Aug 6, 2026 3:59:59 PM EDT
218.61USD-0.519%(-1.14)5,468,776
213.44Bid   224.83Ask   11.39Spread
Pre-market
Aug 6, 2026 9:24:30 AM EDT
220.35USD+0.274%(+0.60)5,964
After-hours
Aug 6, 2026 4:56:30 PM EDT
218.70USD+0.041%(+0.09)13,300
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,6958,86871661,186


RSP Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

RSP Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

RSP Jan 15, 2027 Exp. - Max Pain @ $195.00

Puts
Calls


RSP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275 C0.98+237.93%11202-12RSP270115C00275000
270 C0.28+180.00%11107-02RSP270115C00270000
265 C0.30+50.00%358608-05RSP270115C00265000
260 C0.15-64.29%11207-01RSP270115C00260000
255 C0.40+60.00%305507-08RSP270115C00255000
250 C0.57-12.31%256508-03RSP270115C00250000
245 C0.55-38.89%1621308-04RSP270115C00245000
240 C2.00+58.73%620508-05RSP270115C00240000
235 C3.00+36.36%12680908-04RSP270115C00235000
230 C4.70+73.43%142408-04RSP270115C00230000
225 C7.33+1.81%14,39708-05RSP270115C00225000
220 C10.00+9.89%41,58908-05RSP270115C00220000
215 C13.79+2.99%1037708-05RSP270115C00215000
210 C16.90+20.71%2055908-04RSP270115C00210000
205 C19.90+11.17%21,22808-04RSP270115C00205000
200 C20.76+0.29%338307-31RSP270115C00200000
199 C18.00+25.87%22005-27RSP270115C00199000
198 C20.20+0.20%2606-09RSP270115C00198000
197 C23.30+29.30%21607-15RSP270115C00197000
196 C24.55+6.69%4306-29RSP270115C00196000
195 C28.00-0.36%11,03008-04RSP270115C00195000
194 C15.38-26.24%1603-09RSP270115C00194000
193 C20.44+22.40%202005-08RSP270115C00193000
192 C26.47-3.04%62307-24RSP270115C00192000
191 C21.89-2.71%1305-01RSP270115C00191000
190 C33.00+6.08%33,62008-04RSP270115C00190000
189 C21.65+22.45%4504-28RSP270115C00189000
188 C25.700%131306-09RSP270115C00188000
187 C34.01+47.23%212208-03RSP270115C00187000
186 C35.71+13.19%44707-28RSP270115C00186000
185 C34.80+4.60%612107-06RSP270115C00185000
184 C25.00-4.03%203705-15RSP270115C00184000
183 C29.01-0.34%151605-08RSP270115C00183000
182 C40.50+5.61%55308-04RSP270115C00182000
181 C32.12+277.88%2204-21RSP270115C00181000
180 C41.46+11.12%123908-04RSP270115C00180000
179 C29.85-7.01%51404-16RSP270115C00179000
178 C43.54+77.28%112507-28RSP270115C00178000
177 C35.50+12.88%1802-12RSP270115C00177000
176 C25.10-27.25%1503-31RSP270115C00176000
175 C46.32+0.48%19408-04RSP270115C00175000
174 C38.44-5.27%1306-09RSP270115C00174000
173 C29.25-0.17%2412-19RSP270115C00173000
172 C22.75+1.43%4308-07RSP270115C00172000
171 C00%0RSP270115C00171000
170 C47.40-7.06%68807-30RSP270115C00170000
169 C39.90+12.02%2104-30RSP270115C00169000
168 C27.00+68.75%1307-08RSP270115C00168000
167 C42.50+8.14%1705-06RSP270115C00167000
166 C31.82+5.54%11307-23RSP270115C00166000
165 C53.07+7.04%14707-27RSP270115C00165000
164 C37.00+0.93%3501-05RSP270115C00164000
163 C44.19+52.38%1105-20RSP270115C00163000
162 C43.480%1045004-15RSP270115C00162000
161 C38.60-1.03%2310-24RSP270115C00161000
160 C57.85+0.54%12,61207-30RSP270115C00160000
159 C46.00+12.20%3401-22RSP270115C00159000
155 C62.56+8.76%31207-16RSP270115C00155000
150 C62.51+7.33%18706-01RSP270115C00150000
145 C49.000%1111-14RSP270115C00145000
140 C66.28-0.97%2404-22RSP270115C00140000
135 C70.90-0.14%21404-22RSP270115C00135000
130 C74.64-0.35%1405-15RSP270115C00130000
125 C92.46+28.63%11707-29RSP270115C00125000
120 C63.64+4.33%51006-04RSP270115C00120000
115 C84.20+6.45%1103-09RSP270115C00115000
110 C104.10-2.52%2407-21RSP270115C00110000
105 C97.03+0.49%1104-16RSP270115C00105000
100 C114.35+4.24%19306-15RSP270115C00100000
95 C101.55+8.67%1101-08RSP270115C00095000
90 C129.04+11.42%1308-04RSP270115C00090000
85 C129.75+27.17%1207-31RSP270115C00085000
80 C124.32+17.01%4202-18RSP270115C00080000
Puts
StrikePriceChangeVolOILastContract Name
275 P87.250%1011-25RSP270115P00275000
270 P00%0RSP270115P00270000
265 P00%0RSP270115P00265000
260 P00%0RSP270115P00260000
255 P81.500%1005-08RSP270115P00255000
250 P73.00-4.58%1105-12RSP270115P00250000
245 P00%0RSP270115P00245000
240 P00%0RSP270115P00240000
235 P00%0RSP270115P00235000
230 P00%0RSP270115P00230000
225 P12.90-43.22%2307-13RSP270115P00225000
220 P7.40-46.84%171208-05RSP270115P00220000
215 P6.00-29.41%111308-05RSP270115P00215000
210 P5.23-23.87%116608-04RSP270115P00210000
205 P3.80-25.49%7503,96008-05RSP270115P00205000
200 P3.45-1.43%13,80508-04RSP270115P00200000
199 P4.53+16.45%1307-08RSP270115P00199000
198 P3.52-20.00%2011007-28RSP270115P00198000
197 P3.36-11.58%20907-28RSP270115P00197000
196 P6.31+9.93%1406-09RSP270115P00196000
195 P3.10-6.06%124107-31RSP270115P00195000
194 P3.80-11.63%71607-23RSP270115P00194000
193 P2.94-22.43%35407-28RSP270115P00193000
192 P2.87+90.07%315407-28RSP270115P00192000
191 P2.80-19.54%11407-28RSP270115P00191000
190 P2.10-4.55%24,25508-05RSP270115P00190000
189 P2.65+0.38%113608-03RSP270115P00189000
188 P2.45-6.84%15708-03RSP270115P00188000
187 P2.25+3.21%312,06708-03RSP270115P00187000
186 P2.15-0.92%42808-03RSP270115P00186000
185 P2.10-24.19%202,58208-03RSP270115P00185000
184 P2.54-7.64%16607-28RSP270115P00184000
183 P2.18+1.87%15108-03RSP270115P00183000
182 P2.11+1.93%1708-03RSP270115P00182000
181 P1.58-33.61%11108-05RSP270115P00181000
180 P1.60-17.53%113,19608-03RSP270115P00180000
179 P1.55-39.92%1121808-03RSP270115P00179000
178 P2.01+8.65%22007-30RSP270115P00178000
177 P2.02-19.84%21607-30RSP270115P00177000
176 P1.78+0.56%16107-28RSP270115P00176000
175 P1.77+0.57%12,23007-28RSP270115P00175000
174 P2.600.00%115806-26RSP270115P00174000
173 P2.21-26.09%213406-17RSP270115P00173000
172 P1.72-22.17%54207-07RSP270115P00172000
171 P1.55-29.55%54007-07RSP270115P00171000
170 P1.05-19.23%26,09308-05RSP270115P00170000
169 P1.36-20.00%18407-28RSP270115P00169000
168 P1.35-20.12%12807-28RSP270115P00168000
167 P1.69-18.36%75707-10RSP270115P00167000
166 P1.57-20.30%72507-10RSP270115P00166000
165 P2.75+97.84%57208-03RSP270115P00165000
164 P1.70-26.09%25106-30RSP270115P00164000
163 P1.87-17.98%14706-25RSP270115P00163000
162 P1.72-23.56%19606-25RSP270115P00162000
161 P2.80-33.33%229104-20RSP270115P00161000
160 P1.20+71.43%553408-04RSP270115P00160000
159 P2.72-32.00%8305-19RSP270115P00159000
155 P2.25+2.27%22605-12RSP270115P00155000
150 P0.60-25.00%13,22908-05RSP270115P00150000
145 P1.30-3.70%16805-28RSP270115P00145000
140 P0.45-70.00%47907-01RSP270115P00140000
135 P1.510%28413804-15RSP270115P00135000
130 P0.65-40.91%13307-01RSP270115P00130000
125 P1.99+10.56%5511-26RSP270115P00125000
120 P1.00-62.26%83,96212-11RSP270115P00120000
115 P0.80+73.91%1105-28RSP270115P00115000
110 P0.35-55.13%14304-29RSP270115P00110000
105 P00%0RSP270115P00105000
100 P0.25+8.70%11,13007-20RSP270115P00100000
95 P1.53+104.00%2204-04RSP270115P00095000
90 P0.11-26.67%2808-05RSP270115P00090000
85 P0.25-43.18%202106-05RSP270115P00085000
80 P0.05-50.00%121,23608-05RSP270115P00080000


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