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

Market Open
Aug 15, 2025 3:55:47 PM EDT
643.17USD-0.276%(-1.78)55,616,012
643.08Bid   643.24Ask   0.16Spread
Pre-market
Aug 15, 2025 9:28:30 AM EDT
646.09USD+0.177%(+1.14)475,787
After-hours
Aug 14, 2025 4:58:30 PM EDT
644.86USD+0.025%(+0.16)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 18, 2025Aug 19, 2025Aug 20, 2025Aug 21, 2025Aug 22, 2025Aug 25, 2025Aug 26, 2025Aug 27, 2025Aug 28, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Jan 30, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5575,0521,38512,947


SPY Aug 26, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 26, 2025 Exp. - Max Pain @ $645.00

Puts
Calls


SPY Aug 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C00%0SPY250826C00735000
730 C00%0SPY250826C00730000
725 C00%0SPY250826C00725000
720 C00%0SPY250826C00720000
715 C00%0SPY250826C00715000
710 C00%0SPY250826C00710000
705 C0.010%202008-13SPY250826C00705000
700 C0.010%202008-12SPY250826C00700000
695 C00%0SPY250826C00695000
690 C0.020.00%2308-13SPY250826C00690000
685 C0.03+50.00%274708-14SPY250826C00685000
680 C0.030%56453808-13SPY250826C00680000
675 C0.03-40.00%73308-14SPY250826C00675000
670 C0.05-28.57%12519808-14SPY250826C00670000
665 C0.11-26.67%108308-14SPY250826C00665000
660 C0.34-20.93%14412808-14SPY250826C00660000
659 C0.50-5.66%141008-14SPY250826C00659000
658 C0.63+5.00%16614008-14SPY250826C00658000
657 C0.77-24.51%15015108-14SPY250826C00657000
656 C0.89-6.32%7112108-14SPY250826C00656000
655 C1.16+0.87%45660308-14SPY250826C00655000
654 C1.42-2.74%709708-14SPY250826C00654000
653 C1.69+1.81%261808-14SPY250826C00653000
652 C1.88-9.18%668308-14SPY250826C00652000
651 C2.13-2.29%10210108-14SPY250826C00651000
650 C2.49-10.11%1,87291308-14SPY250826C00650000
649 C3.24+5.54%817908-14SPY250826C00649000
648 C3.74+2.19%36239508-14SPY250826C00648000
647 C3.89-1.02%37433508-14SPY250826C00647000
646 C4.40-6.98%12620808-14SPY250826C00646000
645 C4.94-5.54%44845408-14SPY250826C00645000
644 C5.54-5.46%37027408-14SPY250826C00644000
643 C6.83+1.19%1284508-14SPY250826C00643000
642 C7.53+11.23%874508-14SPY250826C00642000
641 C7.73-9.70%524108-14SPY250826C00641000
640 C8.86-0.67%9620908-14SPY250826C00640000
639 C9.41+5.26%201308-14SPY250826C00639000
638 C10.40-4.76%82108-14SPY250826C00638000
637 C10.66+2.11%5508-14SPY250826C00637000
636 C11.50-8.37%20608-14SPY250826C00636000
635 C12.40+2.65%99408-14SPY250826C00635000
634 C00%0SPY250826C00634000
633 C13.800%1108-13SPY250826C00633000
632 C14.230%6608-14SPY250826C00632000
631 C15.220%4408-13SPY250826C00631000
630 C16.54+6.16%52308-13SPY250826C00630000
629 C00%0SPY250826C00629000
628 C00%0SPY250826C00628000
627 C20.19+11.61%2908-14SPY250826C00627000
626 C00%0SPY250826C00626000
625 C19.93+13.17%111108-13SPY250826C00625000
624 C21.170%1108-14SPY250826C00624000
623 C00%0SPY250826C00623000
622 C23.740%1108-13SPY250826C00622000
621 C00%0SPY250826C00621000
620 C27.68+16.45%1708-13SPY250826C00620000
619 C00%0SPY250826C00619000
618 C00%0SPY250826C00618000
617 C00%0SPY250826C00617000
616 C00%0SPY250826C00616000
615 C30.84+0.62%1408-14SPY250826C00615000
614 C00%0SPY250826C00614000
613 C00%0SPY250826C00613000
612 C00%0SPY250826C00612000
611 C00%0SPY250826C00611000
610 C00%0SPY250826C00610000
605 C37.850%7708-12SPY250826C00605000
600 C00%0SPY250826C00600000
595 C47.880%1108-12SPY250826C00595000
590 C55.930%1108-14SPY250826C00590000
585 C60.880%1108-14SPY250826C00585000
580 C00%0SPY250826C00580000
575 C71.490%1108-13SPY250826C00575000
570 C00%0SPY250826C00570000
565 C00%0SPY250826C00565000
560 C00%0SPY250826C00560000
555 C00%0SPY250826C00555000
550 C00%0SPY250826C00550000
545 C00%0SPY250826C00545000
540 C00%0SPY250826C00540000
535 C00%0SPY250826C00535000
530 C00%0SPY250826C00530000
525 C00%0SPY250826C00525000
520 C00%0SPY250826C00520000
515 C00%0SPY250826C00515000
510 C00%0SPY250826C00510000
505 C00%0SPY250826C00505000
500 C00%0SPY250826C00500000
495 C00%0SPY250826C00495000
490 C00%0SPY250826C00490000
485 C00%0SPY250826C00485000
480 C00%0SPY250826C00480000
475 C00%0SPY250826C00475000
470 C00%0SPY250826C00470000
465 C00%0SPY250826C00465000
460 C00%0SPY250826C00460000
455 C00%0SPY250826C00455000
450 C00%0SPY250826C00450000
445 C00%0SPY250826C00445000
440 C00%0SPY250826C00440000
435 C00%0SPY250826C00435000
430 C00%0SPY250826C00430000
425 C00%0SPY250826C00425000
420 C00%0SPY250826C00420000
415 C00%0SPY250826C00415000
410 C00%0SPY250826C00410000
405 C00%0SPY250826C00405000
400 C00%0SPY250826C00400000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250826P00735000
730 P00%0SPY250826P00730000
725 P00%0SPY250826P00725000
720 P00%0SPY250826P00720000
715 P00%0SPY250826P00715000
710 P00%0SPY250826P00710000
705 P00%0SPY250826P00705000
700 P00%0SPY250826P00700000
695 P00%0SPY250826P00695000
690 P00%0SPY250826P00690000
685 P39.700%3008-13SPY250826P00685000
680 P00%0SPY250826P00680000
675 P29.940%2008-13SPY250826P00675000
670 P00%0SPY250826P00670000
665 P00%0SPY250826P00665000
660 P14.830%1008-13SPY250826P00660000
659 P00%0SPY250826P00659000
658 P00%0SPY250826P00658000
657 P00%0SPY250826P00657000
656 P11.600%303008-14SPY250826P00656000
655 P10.660%161608-13SPY250826P00655000
654 P9.26-19.06%1208-14SPY250826P00654000
653 P8.52-5.86%71408-14SPY250826P00653000
652 P8.80+1.62%3608-14SPY250826P00652000
651 P7.85+1.68%291008-14SPY250826P00651000
650 P7.00-1.55%1,69342908-14SPY250826P00650000
649 P6.03-7.09%62908-14SPY250826P00649000
648 P5.60-21.35%5608-14SPY250826P00648000
647 P5.51+5.35%1029808-14SPY250826P00647000
646 P4.88-13.93%1519508-14SPY250826P00646000
645 P4.53+0.22%39834608-14SPY250826P00645000
644 P4.06+2.78%64630408-14SPY250826P00644000
643 P3.81+2.97%23818408-14SPY250826P00643000
642 P3.23-6.38%24711808-14SPY250826P00642000
641 P3.17+1.93%15511708-14SPY250826P00641000
640 P2.89-0.34%45360508-14SPY250826P00640000
639 P2.36-7.81%17714708-14SPY250826P00639000
638 P2.37-6.32%453808-14SPY250826P00638000
637 P2.07-5.05%242008-14SPY250826P00637000
636 P1.89-10.00%515308-14SPY250826P00636000
635 P1.90+4.97%6302,10608-14SPY250826P00635000
634 P1.60-10.11%153908-14SPY250826P00634000
633 P1.94+18.29%61508-14SPY250826P00633000
632 P1.49-6.29%131108-14SPY250826P00632000
631 P1.48+8.82%161808-14SPY250826P00631000
630 P1.14-8.06%2225,22408-14SPY250826P00630000
629 P1.46+25.86%5110208-14SPY250826P00629000
628 P1.05-19.85%5410308-14SPY250826P00628000
627 P1.13+13.00%789508-14SPY250826P00627000
626 P1.21+17.48%22808-14SPY250826P00626000
625 P0.900.00%7814408-14SPY250826P00625000
624 P0.980%141408-13SPY250826P00624000
623 P0.790%4308-14SPY250826P00623000
622 P0.750%10610408-14SPY250826P00622000
621 P0.66-10.81%54808-14SPY250826P00621000
620 P0.650.00%16824008-14SPY250826P00620000
619 P00%0SPY250826P00619000
618 P0.61+5.17%6708-14SPY250826P00618000
617 P0.58+5.45%2717908-14SPY250826P00617000
616 P0.58+1.75%132408-14SPY250826P00616000
615 P0.490.00%84983308-14SPY250826P00615000
614 P0.510%4408-14SPY250826P00614000
613 P0.450%10510508-13SPY250826P00613000
612 P0.430%25722108-13SPY250826P00612000
611 P0.420%14614608-13SPY250826P00611000
610 P0.380.00%2912108-14SPY250826P00610000
605 P0.39+14.71%9013408-14SPY250826P00605000
600 P0.280.00%64608-14SPY250826P00600000
595 P0.260.00%2808-14SPY250826P00595000
590 P0.22-26.67%151508-14SPY250826P00590000
585 P0.260%10210208-12SPY250826P00585000
580 P0.18-28.00%123208-13SPY250826P00580000
575 P0.150%26025008-14SPY250826P00575000
570 P0.150%10010008-14SPY250826P00570000
565 P0.13-27.78%110708-13SPY250826P00565000
560 P0.11-8.33%173208-14SPY250826P00560000
555 P0.100%10010008-14SPY250826P00555000
550 P0.100%5408-14SPY250826P00550000
545 P0.080.00%203008-14SPY250826P00545000
540 P0.07-12.50%40055008-14SPY250826P00540000
535 P00%0SPY250826P00535000
530 P00%0SPY250826P00530000
525 P0.060%1108-13SPY250826P00525000
520 P00%0SPY250826P00520000
515 P0.050%18008-14SPY250826P00515000
510 P00%0SPY250826P00510000
505 P00%0SPY250826P00505000
500 P0.040%808008-13SPY250826P00500000
495 P00%0SPY250826P00495000
490 P00%0SPY250826P00490000
485 P0.02-33.33%1208-14SPY250826P00485000
480 P0.030%10810808-13SPY250826P00480000
475 P00%0SPY250826P00475000
470 P0.020%101008-14SPY250826P00470000
465 P0.020%202008-14SPY250826P00465000
460 P00%0SPY250826P00460000
455 P00%0SPY250826P00455000
450 P00%0SPY250826P00450000
445 P00%0SPY250826P00445000
440 P00%0SPY250826P00440000
435 P00%0SPY250826P00435000
430 P00%0SPY250826P00430000
425 P00%0SPY250826P00425000
420 P00%0SPY250826P00420000
415 P00%0SPY250826P00415000
410 P00%0SPY250826P00410000
405 P00%0SPY250826P00405000
400 P00%0SPY250826P00400000


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 - 2025 ChartExchange LLC