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

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
Aug 24, 2026 4:00:00 PM EDT
763.46USD-0.295%(-2.26)31,908,992
763.62Bid   763.78Ask   0.16Spread
Pre-market
Aug 24, 2026 9:29:30 AM EDT
764.67USD-0.137%(-1.05)209,761
After-hours
Aug 24, 2026 4:59:30 PM EDT
764.09USD+0.083%(+0.63)1,034,373
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 24, 2026Aug 25, 2026Aug 26, 2026Aug 27, 2026Aug 28, 2026Aug 31, 2026Sep 1, 2026Sep 2, 2026Sep 3, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 2, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,639138,25553,963145,621


SPY Aug 24, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 24, 2026 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Aug 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260824C00950000
945 C00%0SPY260824C00945000
940 C00%0SPY260824C00940000
935 C00%0SPY260824C00935000
930 C00%0SPY260824C00930000
925 C00%0SPY260824C00925000
920 C00%0SPY260824C00920000
915 C0.010%1,27951208-11SPY260824C00915000
910 C0.010%55455408-13SPY260824C00910000
905 C0.010.00%1,3472,54008-14SPY260824C00905000
900 C0.02+100.00%2,3512,14908-14SPY260824C00900000
895 C0.010%1,7451,47608-14SPY260824C00895000
890 C0.010%33733708-13SPY260824C00890000
885 C0.010%848408-13SPY260824C00885000
880 C0.010.00%505108-14SPY260824C00880000
875 C0.020.00%82508-14SPY260824C00875000
870 C0.010.00%2,1512,22808-19SPY260824C00870000
865 C0.010.00%7491,16208-19SPY260824C00865000
860 C0.01-50.00%6911,75008-19SPY260824C00860000
855 C0.01-50.00%22108-17SPY260824C00855000
850 C0.01-66.67%14808-17SPY260824C00850000
845 C0.01-50.00%21108-14SPY260824C00845000
840 C0.040%242408-13SPY260824C00840000
835 C0.02+100.00%26108-19SPY260824C00835000
830 C0.05-16.67%57353908-13SPY260824C00830000
825 C0.01-50.00%22908-19SPY260824C00825000
820 C0.01-50.00%114008-19SPY260824C00820000
815 C0.010.00%1,20895008-20SPY260824C00815000
810 C0.010.00%34541608-20SPY260824C00810000
809 C0.01-50.00%95575108-20SPY260824C00809000
808 C0.02+100.00%20015508-20SPY260824C00808000
807 C0.02-80.00%10021108-17SPY260824C00807000
806 C0.02-60.00%21823908-17SPY260824C00806000
805 C0.01-50.00%230508-20SPY260824C00805000
804 C0.020.00%19608-19SPY260824C00804000
803 C0.01-50.00%1313908-20SPY260824C00803000
802 C0.02+100.00%817808-19SPY260824C00802000
801 C0.01-50.00%5129808-21SPY260824C00801000
800 C0.01-50.00%551,22108-21SPY260824C00800000
799 C0.01-50.00%344808-21SPY260824C00799000
798 C0.01-66.67%256308-21SPY260824C00798000
797 C0.01-66.67%112208-21SPY260824C00797000
796 C0.010.00%5017908-21SPY260824C00796000
795 C0.010.00%16147908-21SPY260824C00795000
794 C0.01-50.00%42372708-21SPY260824C00794000
793 C0.010.00%6575908-21SPY260824C00793000
792 C0.01-50.00%12232908-21SPY260824C00792000
791 C0.010.00%146308-21SPY260824C00791000
790 C0.010.00%381,11608-21SPY260824C00790000
789 C0.01-50.00%45664908-21SPY260824C00789000
788 C0.01-50.00%16177208-21SPY260824C00788000
787 C0.010.00%4831,56608-21SPY260824C00787000
786 C0.010.00%22451208-21SPY260824C00786000
785 C0.02+100.00%4631,77808-21SPY260824C00785000
784 C0.010.00%57980708-21SPY260824C00784000
783 C0.01-66.67%17075108-21SPY260824C00783000
782 C0.01-50.00%6651,79208-21SPY260824C00782000
781 C0.01-66.67%8,7222,99608-21SPY260824C00781000
780 C0.01-66.67%7,0957,07908-21SPY260824C00780000
779 C0.01-75.00%1,1501,47508-21SPY260824C00779000
778 C0.02-50.00%1,3651,81408-21SPY260824C00778000
777 C0.02-66.67%4,0983,53108-21SPY260824C00777000
776 C0.02-71.43%6,2996,13608-21SPY260824C00776000
775 C0.02-80.00%11,1545,61108-21SPY260824C00775000
774 C0.04-69.23%7,9153,84008-21SPY260824C00774000
773 C0.07-63.16%16,7376,47608-21SPY260824C00773000
772 C0.11-57.69%31,17917,01508-21SPY260824C00772000
771 C0.17-51.43%27,4384,37808-21SPY260824C00771000
770 C0.28-41.67%47,65511,08808-21SPY260824C00770000
769 C0.44-33.33%39,7964,94308-21SPY260824C00769000
768 C0.69-21.59%52,4506,70708-21SPY260824C00768000
767 C1.05-11.02%71,7585,62308-21SPY260824C00767000
766 C1.50-2.60%83,4918,78708-21SPY260824C00766000
765 C2.04+5.15%38,8986,42408-21SPY260824C00765000
764 C2.75+14.11%12,2171,82008-21SPY260824C00764000
763 C3.47+16.84%4,7161,19808-21SPY260824C00763000
762 C4.28+20.56%2,56993608-21SPY260824C00762000
761 C5.12+16.36%1,25231808-21SPY260824C00761000
760 C5.90+18.95%1,73337008-21SPY260824C00760000
759 C6.94+23.71%2,92019408-21SPY260824C00759000
758 C7.88+12.73%3,08314908-21SPY260824C00758000
757 C8.80+19.73%3,35518608-21SPY260824C00757000
756 C10.20+22.89%1,94311108-21SPY260824C00756000
755 C10.60+15.47%4,98518208-21SPY260824C00755000
754 C12.67+18.30%9089008-21SPY260824C00754000
753 C13.65+17.57%99210508-21SPY260824C00753000
752 C14.21+15.81%785908-21SPY260824C00752000
751 C14.32+11.18%615908-21SPY260824C00751000
750 C16.04+14.41%1747908-21SPY260824C00750000
749 C17.15+13.73%397808-21SPY260824C00749000
748 C17.92+10.75%362408-21SPY260824C00748000
747 C19.18+12.82%462408-21SPY260824C00747000
746 C20.43+11.95%111108-21SPY260824C00746000
745 C21.28+15.84%127208-21SPY260824C00745000
744 C20.130%50608-20SPY260824C00744000
743 C21.86+8.97%11208-21SPY260824C00743000
742 C24.44+7.90%11308-21SPY260824C00742000
741 C24.370%18208-20SPY260824C00741000
740 C25.45+5.21%31308-21SPY260824C00740000
739 C26.56-11.02%121108-20SPY260824C00739000
738 C28.03+3.28%4408-21SPY260824C00738000
737 C29.31+3.72%3608-21SPY260824C00737000
736 C29.92-1.71%4408-21SPY260824C00736000
735 C31.01+5.80%5708-21SPY260824C00735000
734 C00%0SPY260824C00734000
733 C33.820%1108-20SPY260824C00733000
732 C00%0SPY260824C00732000
731 C00%0SPY260824C00731000
730 C36.12+6.17%386108-21SPY260824C00730000
729 C00%0SPY260824C00729000
728 C00%0SPY260824C00728000
727 C38.650%2208-21SPY260824C00727000
726 C39.640%2208-21SPY260824C00726000
725 C38.73-26.94%111308-20SPY260824C00725000
724 C43.57-10.11%10508-20SPY260824C00724000
723 C50.930%4408-17SPY260824C00723000
722 C43.83-13.46%1108-21SPY260824C00722000
721 C52.860%2208-12SPY260824C00721000
720 C46.120%1142908-21SPY260824C00720000
719 C00%0SPY260824C00719000
718 C49.57-13.79%10608-20SPY260824C00718000
717 C00%0SPY260824C00717000
716 C00%0SPY260824C00716000
715 C50.93-14.06%484608-21SPY260824C00715000
714 C61.540%1108-17SPY260824C00714000
713 C00%0SPY260824C00713000
712 C00%0SPY260824C00712000
711 C60.740%101008-17SPY260824C00711000
710 C53.86-11.69%141508-20SPY260824C00710000
709 C00%0SPY260824C00709000
708 C68.760%4208-14SPY260824C00708000
707 C00%0SPY260824C00707000
706 C00%0SPY260824C00706000
705 C61.73-6.61%1108-20SPY260824C00705000
704 C61.980%454508-21SPY260824C00704000
703 C00%0SPY260824C00703000
702 C00%0SPY260824C00702000
701 C00%0SPY260824C00701000
700 C65.33-15.03%101208-21SPY260824C00700000
695 C00%0SPY260824C00695000
690 C75.15+1.68%101508-21SPY260824C00690000
685 C00%0SPY260824C00685000
680 C00%0SPY260824C00680000
675 C00%0SPY260824C00675000
670 C00%0SPY260824C00670000
665 C00%0SPY260824C00665000
660 C00%0SPY260824C00660000
655 C00%0SPY260824C00655000
650 C115.59-0.93%1108-21SPY260824C00650000
645 C00%0SPY260824C00645000
640 C00%0SPY260824C00640000
635 C138.300%4408-12SPY260824C00635000
630 C134.75-1.29%6608-21SPY260824C00630000
625 C139.91-1.24%222008-21SPY260824C00625000
620 C00%0SPY260824C00620000
615 C00%0SPY260824C00615000
610 C00%0SPY260824C00610000
605 C00%0SPY260824C00605000
600 C00%0SPY260824C00600000
595 C00%0SPY260824C00595000
590 C00%0SPY260824C00590000
585 C187.950%4408-12SPY260824C00585000
580 C00%0SPY260824C00580000
575 C00%0SPY260824C00575000
570 C00%0SPY260824C00570000
565 C209.000%4408-17SPY260824C00565000
560 C00%0SPY260824C00560000
555 C00%0SPY260824C00555000
550 C00%0SPY260824C00550000
545 C00%0SPY260824C00545000
540 C00%0SPY260824C00540000
535 C00%0SPY260824C00535000
530 C00%0SPY260824C00530000
525 C250.150%4408-17SPY260824C00525000
520 C00%0SPY260824C00520000
515 C00%0SPY260824C00515000
510 C00%0SPY260824C00510000
505 C00%0SPY260824C00505000
500 C00%0SPY260824C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260824P00950000
945 P00%0SPY260824P00945000
940 P00%0SPY260824P00940000
935 P00%0SPY260824P00935000
930 P00%0SPY260824P00930000
925 P158.750%4008-21SPY260824P00925000
920 P00%0SPY260824P00920000
915 P00%0SPY260824P00915000
910 P00%0SPY260824P00910000
905 P00%0SPY260824P00905000
900 P00%0SPY260824P00900000
895 P00%0SPY260824P00895000
890 P00%0SPY260824P00890000
885 P00%0SPY260824P00885000
880 P00%0SPY260824P00880000
875 P00%0SPY260824P00875000
870 P00%0SPY260824P00870000
865 P00%0SPY260824P00865000
860 P00%0SPY260824P00860000
855 P00%0SPY260824P00855000
850 P00%0SPY260824P00850000
845 P00%0SPY260824P00845000
840 P00%0SPY260824P00840000
835 P00%0SPY260824P00835000
830 P00%0SPY260824P00830000
825 P00%0SPY260824P00825000
820 P00%0SPY260824P00820000
815 P00%0SPY260824P00815000
810 P00%0SPY260824P00810000
809 P00%0SPY260824P00809000
808 P00%0SPY260824P00808000
807 P00%0SPY260824P00807000
806 P00%0SPY260824P00806000
805 P00%0SPY260824P00805000
804 P00%0SPY260824P00804000
803 P00%0SPY260824P00803000
802 P36.480%1008-21SPY260824P00802000
801 P00%0SPY260824P00801000
800 P37.31+24.99%1108-20SPY260824P00800000
799 P30.430%5008-19SPY260824P00799000
798 P31.90+8.39%4008-21SPY260824P00798000
797 P28.420%8008-19SPY260824P00797000
796 P27.660%4008-19SPY260824P00796000
795 P32.33+21.22%1008-20SPY260824P00795000
794 P25.67+59.94%4008-19SPY260824P00794000
793 P24.680%4008-19SPY260824P00793000
792 P28.59+20.84%2008-20SPY260824P00792000
791 P22.72+0.49%6008-19SPY260824P00791000
790 P23.85+14.11%1008-21SPY260824P00790000
789 P22.97+14.62%2008-21SPY260824P00789000
788 P21.55+9.50%2008-20SPY260824P00788000
787 P21.63+15.73%4008-20SPY260824P00787000
786 P21.22-1.35%1108-21SPY260824P00786000
785 P19.05-9.29%2108-21SPY260824P00785000
784 P20.65+34.35%68108-20SPY260824P00784000
783 P19.47+39.87%32008-20SPY260824P00783000
782 P15.76-14.72%3108-21SPY260824P00782000
781 P13.44-26.03%2208-21SPY260824P00781000
780 P14.52-10.97%198108-21SPY260824P00780000
779 P13.02-15.84%532708-21SPY260824P00779000
778 P11.85-21.89%775608-21SPY260824P00778000
777 P11.50-20.25%1,7363008-21SPY260824P00777000
776 P10.40-21.15%3662808-21SPY260824P00776000
775 P8.78-29.76%1,7071308-21SPY260824P00775000
774 P8.43-25.99%3,2024608-21SPY260824P00774000
773 P7.44-24.39%1,84534808-21SPY260824P00773000
772 P6.50-31.14%3,2931,35308-21SPY260824P00772000
771 P5.53-33.13%4,4921,47908-21SPY260824P00771000
770 P4.63-38.10%2,6243,06208-21SPY260824P00770000
769 P3.84-43.61%2,5763,29908-21SPY260824P00769000
768 P3.09-47.98%10,4582,42308-21SPY260824P00768000
767 P2.42-54.85%33,1984,33708-21SPY260824P00767000
766 P1.88-60.25%82,37711,39608-21SPY260824P00766000
765 P1.45-65.39%107,51219,24408-21SPY260824P00765000
764 P1.12-69.40%57,9726,86408-21SPY260824P00764000
763 P0.84-74.31%39,4876,04408-21SPY260824P00763000
762 P0.64-77.54%20,0863,57408-21SPY260824P00762000
761 P0.50-79.84%22,2004,49208-21SPY260824P00761000
760 P0.39-82.19%41,03210,05008-21SPY260824P00760000
759 P0.30-84.13%12,1933,26408-21SPY260824P00759000
758 P0.23-86.14%12,1083,94108-21SPY260824P00758000
757 P0.18-87.05%9,3884,39408-21SPY260824P00757000
756 P0.13-89.60%9,9507,66508-21SPY260824P00756000
755 P0.11-89.91%12,2967,56708-21SPY260824P00755000
754 P0.09-90.63%7,3503,88208-21SPY260824P00754000
753 P0.07-91.57%4,8713,70708-21SPY260824P00753000
752 P0.06-91.89%2,8501,73808-21SPY260824P00752000
751 P0.05-92.19%2,4311,18908-21SPY260824P00751000
750 P0.04-92.86%10,19610,69808-21SPY260824P00750000
749 P0.02-95.92%2,2272,41808-21SPY260824P00749000
748 P0.03-92.86%2,6601,95508-21SPY260824P00748000
747 P0.03-91.89%1,6331,90908-21SPY260824P00747000
746 P0.02-94.12%25649708-21SPY260824P00746000
745 P0.03-90.00%8161,46008-21SPY260824P00745000
744 P0.02-92.31%1,1051,25208-21SPY260824P00744000
743 P0.02-90.91%30962408-21SPY260824P00743000
742 P0.01-95.00%63774408-21SPY260824P00742000
741 P0.03-84.21%2451,69208-21SPY260824P00741000
740 P0.01-93.33%5761,47608-21SPY260824P00740000
739 P0.01-93.33%73275608-21SPY260824P00739000
738 P0.02-84.62%3,9003,29108-21SPY260824P00738000
737 P0.02-83.33%2,0691,76608-21SPY260824P00737000
736 P0.01-90.00%11,6307,98008-21SPY260824P00736000
735 P0.02-81.82%10,6098,06608-21SPY260824P00735000
734 P0.03-70.00%1942608-21SPY260824P00734000
733 P0.03-66.67%7828108-21SPY260824P00733000
732 P0.02-77.78%1,19395808-21SPY260824P00732000
731 P0.02-75.00%1,2361,38308-21SPY260824P00731000
730 P0.02-75.00%1,3372,33708-21SPY260824P00730000
729 P0.02-75.00%12324908-21SPY260824P00729000
728 P0.01-85.71%2,0652,12008-21SPY260824P00728000
727 P0.01-83.33%7214208-21SPY260824P00727000
726 P0.02-66.67%214908-21SPY260824P00726000
725 P0.02-66.67%91698408-21SPY260824P00725000
724 P0.01-83.33%7,4827,13308-21SPY260824P00724000
723 P0.02-60.00%1,9592,07608-21SPY260824P00723000
722 P0.05-16.67%1212508-20SPY260824P00722000
721 P0.02-60.00%1,7731,76408-21SPY260824P00721000
720 P0.02-50.00%1,06295708-21SPY260824P00720000
719 P0.01-75.00%10110108-21SPY260824P00719000
718 P0.01-80.00%6537308-21SPY260824P00718000
717 P0.01-80.00%2111208-21SPY260824P00717000
716 P0.01-75.00%962208-21SPY260824P00716000
715 P0.04-33.33%15521808-20SPY260824P00715000
714 P0.04-20.00%8710008-20SPY260824P00714000
713 P0.01-75.00%2508-21SPY260824P00713000
712 P0.05-50.00%1108-17SPY260824P00712000
711 P0.01-75.00%1817708-21SPY260824P00711000
710 P0.03-50.00%11808-20SPY260824P00710000
709 P0.05-58.33%629908-19SPY260824P00709000
708 P0.02-50.00%20522008-21SPY260824P00708000
707 P0.04-20.00%5339608-19SPY260824P00707000
706 P0.01-66.67%222608-21SPY260824P00706000
705 P0.04-33.33%258908-19SPY260824P00705000
704 P0.03-62.50%765308-20SPY260824P00704000
703 P0.01-87.50%561008-21SPY260824P00703000
702 P0.03-25.00%114108-20SPY260824P00702000
701 P0.01-80.00%8913608-21SPY260824P00701000
700 P0.01-66.67%3,4864,04908-21SPY260824P00700000
695 P0.01-50.00%2,3452,23708-21SPY260824P00695000
690 P0.01-50.00%27035508-21SPY260824P00690000
685 P0.020.00%126208-20SPY260824P00685000
680 P0.01-50.00%110408-21SPY260824P00680000
675 P0.02-50.00%62908-20SPY260824P00675000
670 P0.01-66.67%408008-20SPY260824P00670000
665 P0.01-50.00%18547008-20SPY260824P00665000
660 P0.010.00%2049408-19SPY260824P00660000
655 P0.010.00%111308-21SPY260824P00655000
650 P0.010%5508-19SPY260824P00650000
645 P0.02+100.00%421108-18SPY260824P00645000
640 P0.01-50.00%40086508-17SPY260824P00640000
635 P0.010.00%51108-18SPY260824P00635000
630 P0.010.00%1026708-18SPY260824P00630000
625 P0.020%36726708-14SPY260824P00625000
620 P0.01-66.67%30030508-14SPY260824P00620000
615 P0.010%20420408-13SPY260824P00615000
610 P0.02-50.00%42843308-12SPY260824P00610000
605 P0.01-50.00%105008-13SPY260824P00605000
600 P00%0SPY260824P00600000
595 P00%0SPY260824P00595000
590 P00%0SPY260824P00590000
585 P00%0SPY260824P00585000
580 P00%0SPY260824P00580000
575 P00%0SPY260824P00575000
570 P00%0SPY260824P00570000
565 P0.010%1108-12SPY260824P00565000
560 P00%0SPY260824P00560000
555 P00%0SPY260824P00555000
550 P0.010%46846808-11SPY260824P00550000
545 P0.010%46846808-11SPY260824P00545000
540 P00%0SPY260824P00540000
535 P00%0SPY260824P00535000
530 P00%0SPY260824P00530000
525 P00%0SPY260824P00525000
520 P00%0SPY260824P00520000
515 P00%0SPY260824P00515000
510 P00%0SPY260824P00510000
505 P0.010%1108-21SPY260824P00505000
500 P00%0SPY260824P00500000


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