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
Jul 2, 2026 3:59:59 PM EDT
744.86USD-0.121%(-0.90)56,479,812
724.91Bid   762.42Ask   37.51Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
747.35USD+0.213%(+1.59)537,648
After-hours
Jul 2, 2026 4:59:30 PM EDT
744.52USD-0.046%(-0.34)3,657,521
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 6, 2026Jul 7, 2026Jul 8, 2026Jul 9, 2026Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,36331,7894,29558,738


SPY Jul 8, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jul 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 8, 2026 Exp. - Max Pain @ $743.00

Puts
Calls


SPY Jul 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260708C00950000
945 C00%0SPY260708C00945000
940 C00%0SPY260708C00940000
935 C00%0SPY260708C00935000
930 C00%0SPY260708C00930000
925 C00%0SPY260708C00925000
920 C00%0SPY260708C00920000
915 C00%0SPY260708C00915000
910 C00%0SPY260708C00910000
905 C00%0SPY260708C00905000
900 C00%0SPY260708C00900000
895 C00%0SPY260708C00895000
890 C00%0SPY260708C00890000
885 C00%0SPY260708C00885000
880 C00%0SPY260708C00880000
875 C00%0SPY260708C00875000
870 C00%0SPY260708C00870000
865 C00%0SPY260708C00865000
860 C00%0SPY260708C00860000
855 C00%0SPY260708C00855000
850 C00%0SPY260708C00850000
845 C00%0SPY260708C00845000
840 C0.010%27527506-25SPY260708C00840000
835 C0.010%1928106-25SPY260708C00835000
830 C0.020%603006-25SPY260708C00830000
825 C0.010.00%110306-30SPY260708C00825000
820 C0.010.00%113006-30SPY260708C00820000
815 C0.01-50.00%202106-29SPY260708C00815000
810 C0.01-50.00%424406-30SPY260708C00810000
805 C0.010%47625106-26SPY260708C00805000
800 C0.01-50.00%61706-30SPY260708C00800000
795 C0.030%262606-24SPY260708C00795000
794 C00%0SPY260708C00794000
793 C0.020%10010006-25SPY260708C00793000
792 C0.020%10010006-25SPY260708C00792000
791 C00%0SPY260708C00791000
790 C00%0SPY260708C00790000
789 C00%0SPY260708C00789000
788 C0.010%8807-01SPY260708C00788000
787 C00%0SPY260708C00787000
786 C0.01-50.00%314607-01SPY260708C00786000
785 C0.01-50.00%45566707-01SPY260708C00785000
784 C00%0SPY260708C00784000
783 C0.010.00%67471107-01SPY260708C00783000
782 C0.010%98998907-01SPY260708C00782000
781 C0.010.00%50050307-01SPY260708C00781000
780 C0.01-50.00%20663407-01SPY260708C00780000
779 C0.010.00%7561207-01SPY260708C00779000
778 C0.01-50.00%41553107-01SPY260708C00778000
777 C0.01-50.00%74987007-01SPY260708C00777000
776 C0.01-50.00%2118307-01SPY260708C00776000
775 C0.020.00%1230906-30SPY260708C00775000
774 C0.01-66.67%835707-01SPY260708C00774000
773 C0.02+100.00%249307-01SPY260708C00773000
772 C0.020.00%15210407-01SPY260708C00772000
771 C0.01-75.00%713507-01SPY260708C00771000
770 C0.030.00%29053107-01SPY260708C00770000
769 C0.01-75.00%404807-01SPY260708C00769000
768 C0.05-37.50%34307-01SPY260708C00768000
767 C0.02-71.43%403,45407-01SPY260708C00767000
766 C0.04-55.56%1127607-01SPY260708C00766000
765 C0.03-70.00%75290907-01SPY260708C00765000
764 C0.03-84.21%28758607-01SPY260708C00764000
763 C0.05-77.27%21651307-01SPY260708C00763000
762 C0.09-65.38%53540407-01SPY260708C00762000
761 C0.13-74.00%58563207-01SPY260708C00761000
760 C0.16-68.63%1,5151,27807-01SPY260708C00760000
759 C0.24-62.50%88261607-01SPY260708C00759000
758 C0.36-54.43%1,82297007-01SPY260708C00758000
757 C0.46-53.54%1,09692007-01SPY260708C00757000
756 C0.62-48.76%1,47956207-01SPY260708C00756000
755 C0.80-49.37%2,3071,59007-01SPY260708C00755000
754 C1.02-41.71%1,2291,21807-01SPY260708C00754000
753 C1.26-39.71%99279407-01SPY260708C00753000
752 C1.55-36.21%1,17895407-01SPY260708C00752000
751 C1.91-32.03%56742507-01SPY260708C00751000
750 C2.30-30.51%3,7541,44807-01SPY260708C00750000
749 C2.70-29.32%1,75792407-01SPY260708C00749000
748 C3.16-28.99%3,2552,11307-01SPY260708C00748000
747 C3.68-24.90%3,36890207-01SPY260708C00747000
746 C4.23-21.81%1,26477607-01SPY260708C00746000
745 C4.81-21.66%1,50077307-01SPY260708C00745000
744 C5.47-25.27%1,00156907-01SPY260708C00744000
743 C6.30-26.06%1,13841107-01SPY260708C00743000
742 C7.02-19.59%58866607-01SPY260708C00742000
741 C7.56-15.91%68927807-01SPY260708C00741000
740 C8.13-16.70%34979807-01SPY260708C00740000
739 C9.09-16.76%31843807-01SPY260708C00739000
738 C11.41+0.26%4852407-01SPY260708C00738000
737 C10.66-15.66%3740807-01SPY260708C00737000
736 C10.52-21.20%1028907-01SPY260708C00736000
735 C13.80-0.58%2364507-01SPY260708C00735000
734 C15.04+33.57%118307-01SPY260708C00734000
733 C17.03+8.75%9414707-01SPY260708C00733000
732 C14.05+20.91%111507-01SPY260708C00732000
731 C19.40+5.95%912807-01SPY260708C00731000
730 C19.31+3.48%3611107-01SPY260708C00730000
729 C19.58+32.12%635106-30SPY260708C00729000
728 C20.40+45.20%13706-30SPY260708C00728000
727 C18.17-16.00%28307-01SPY260708C00727000
726 C21.30+33.46%21406-30SPY260708C00726000
725 C22.90+24.93%21207-01SPY260708C00725000
724 C23.350%1107-01SPY260708C00724000
723 C24.96-3.18%502007-01SPY260708C00723000
722 C00%0SPY260708C00722000
721 C26.87+49.94%2207-01SPY260708C00721000
720 C29.05+29.92%1406-30SPY260708C00720000
719 C16.310%4406-26SPY260708C00719000
718 C00%0SPY260708C00718000
717 C22.60-0.92%226606-26SPY260708C00717000
716 C00%0SPY260708C00716000
715 C00%0SPY260708C00715000
714 C00%0SPY260708C00714000
713 C00%0SPY260708C00713000
712 C00%0SPY260708C00712000
711 C26.260%1106-26SPY260708C00711000
710 C26.72-1.40%44806-26SPY260708C00710000
709 C00%0SPY260708C00709000
708 C26.200%2106-26SPY260708C00708000
707 C00%0SPY260708C00707000
706 C00%0SPY260708C00706000
705 C28.320%1106-26SPY260708C00705000
704 C31.580%2106-25SPY260708C00704000
703 C00%0SPY260708C00703000
702 C00%0SPY260708C00702000
701 C00%0SPY260708C00701000
700 C45.09-2.36%3407-01SPY260708C00700000
695 C39.810%2106-25SPY260708C00695000
690 C00%0SPY260708C00690000
685 C00%0SPY260708C00685000
680 C55.000%2006-24SPY260708C00680000
675 C60.350%2106-25SPY260708C00675000
670 C00%0SPY260708C00670000
665 C00%0SPY260708C00665000
660 C00%0SPY260708C00660000
655 C00%0SPY260708C00655000
650 C00%0SPY260708C00650000
645 C00%0SPY260708C00645000
640 C93.570%4106-25SPY260708C00640000
635 C00%0SPY260708C00635000
630 C00%0SPY260708C00630000
625 C00%0SPY260708C00625000
620 C00%0SPY260708C00620000
615 C00%0SPY260708C00615000
610 C00%0SPY260708C00610000
605 C00%0SPY260708C00605000
600 C00%0SPY260708C00600000
595 C00%0SPY260708C00595000
590 C00%0SPY260708C00590000
585 C00%0SPY260708C00585000
580 C00%0SPY260708C00580000
575 C00%0SPY260708C00575000
570 C00%0SPY260708C00570000
565 C00%0SPY260708C00565000
560 C00%0SPY260708C00560000
555 C00%0SPY260708C00555000
550 C00%0SPY260708C00550000
545 C00%0SPY260708C00545000
540 C00%0SPY260708C00540000
535 C00%0SPY260708C00535000
530 C00%0SPY260708C00530000
525 C00%0SPY260708C00525000
520 C00%0SPY260708C00520000
515 C00%0SPY260708C00515000
510 C00%0SPY260708C00510000
505 C00%0SPY260708C00505000
500 C00%0SPY260708C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260708P00950000
945 P00%0SPY260708P00945000
940 P00%0SPY260708P00940000
935 P00%0SPY260708P00935000
930 P00%0SPY260708P00930000
925 P00%0SPY260708P00925000
920 P00%0SPY260708P00920000
915 P00%0SPY260708P00915000
910 P00%0SPY260708P00910000
905 P00%0SPY260708P00905000
900 P00%0SPY260708P00900000
895 P00%0SPY260708P00895000
890 P00%0SPY260708P00890000
885 P00%0SPY260708P00885000
880 P00%0SPY260708P00880000
875 P00%0SPY260708P00875000
870 P00%0SPY260708P00870000
865 P00%0SPY260708P00865000
860 P00%0SPY260708P00860000
855 P00%0SPY260708P00855000
850 P00%0SPY260708P00850000
845 P00%0SPY260708P00845000
840 P00%0SPY260708P00840000
835 P00%0SPY260708P00835000
830 P00%0SPY260708P00830000
825 P00%0SPY260708P00825000
820 P00%0SPY260708P00820000
815 P00%0SPY260708P00815000
810 P00%0SPY260708P00810000
805 P00%0SPY260708P00805000
800 P00%0SPY260708P00800000
795 P00%0SPY260708P00795000
794 P00%0SPY260708P00794000
793 P00%0SPY260708P00793000
792 P00%0SPY260708P00792000
791 P00%0SPY260708P00791000
790 P00%0SPY260708P00790000
789 P00%0SPY260708P00789000
788 P00%0SPY260708P00788000
787 P00%0SPY260708P00787000
786 P00%0SPY260708P00786000
785 P00%0SPY260708P00785000
784 P00%0SPY260708P00784000
783 P00%0SPY260708P00783000
782 P00%0SPY260708P00782000
781 P00%0SPY260708P00781000
780 P00%0SPY260708P00780000
779 P00%0SPY260708P00779000
778 P00%0SPY260708P00778000
777 P00%0SPY260708P00777000
776 P00%0SPY260708P00776000
775 P00%0SPY260708P00775000
774 P00%0SPY260708P00774000
773 P00%0SPY260708P00773000
772 P00%0SPY260708P00772000
771 P00%0SPY260708P00771000
770 P00%0SPY260708P00770000
769 P00%0SPY260708P00769000
768 P00%0SPY260708P00768000
767 P00%0SPY260708P00767000
766 P00%0SPY260708P00766000
765 P00%0SPY260708P00765000
764 P00%0SPY260708P00764000
763 P00%0SPY260708P00763000
762 P12.810%2007-01SPY260708P00762000
761 P15.330%3007-01SPY260708P00761000
760 P15.25+11.31%19207-01SPY260708P00760000
759 P13.30+9.92%6107-01SPY260708P00759000
758 P12.32+6.67%29107-01SPY260708P00758000
757 P11.33+1.16%61807-01SPY260708P00757000
756 P11.00+8.37%1497507-01SPY260708P00756000
755 P9.53+13.86%3205507-01SPY260708P00755000
754 P8.76+1.86%4926607-01SPY260708P00754000
753 P7.79-2.87%40117307-01SPY260708P00753000
752 P7.64+11.05%1777207-01SPY260708P00752000
751 P6.35+12.99%13010207-01SPY260708P00751000
750 P6.39-2.44%1,18428907-01SPY260708P00750000
749 P5.47-3.87%2,07352407-01SPY260708P00749000
748 P5.35+0.38%1,60238107-01SPY260708P00748000
747 P4.87-2.99%2,34069307-01SPY260708P00747000
746 P4.40-3.30%2,6531,01407-01SPY260708P00746000
745 P4.02-2.90%1,50783907-01SPY260708P00745000
744 P3.69+2.22%63144207-01SPY260708P00744000
743 P3.350.00%1,31483007-01SPY260708P00743000
742 P3.15-0.94%1,15681407-01SPY260708P00742000
741 P2.790.00%49739207-01SPY260708P00741000
740 P2.45-9.93%4,3322,64607-01SPY260708P00740000
739 P2.300.00%64052807-01SPY260708P00739000
738 P2.04-11.30%66956307-01SPY260708P00738000
737 P1.85-12.74%2,57555107-01SPY260708P00737000
736 P1.74-5.95%1,3671,18507-01SPY260708P00736000
735 P1.56-12.85%2,5542,86807-01SPY260708P00735000
734 P1.44-8.86%39642307-01SPY260708P00734000
733 P1.34-3.60%42853307-01SPY260708P00733000
732 P1.18-15.11%31251107-01SPY260708P00732000
731 P1.09-10.66%43565607-01SPY260708P00731000
730 P0.96-18.64%1,0182,67907-01SPY260708P00730000
729 P0.89-4.30%79178007-01SPY260708P00729000
728 P0.81-20.59%90697907-01SPY260708P00728000
727 P0.73-10.98%15445007-01SPY260708P00727000
726 P0.66-17.50%33036707-01SPY260708P00726000
725 P0.61-20.78%8782,68207-01SPY260708P00725000
724 P0.55-21.43%42291407-01SPY260708P00724000
723 P0.48-31.43%25938407-01SPY260708P00723000
722 P0.47-20.34%22140607-01SPY260708P00722000
721 P0.36-37.93%31844707-01SPY260708P00721000
720 P0.37-33.93%7911,20407-01SPY260708P00720000
719 P0.35-22.22%13535907-01SPY260708P00719000
718 P0.29-35.56%10430007-01SPY260708P00718000
717 P0.24-48.94%13441407-01SPY260708P00717000
716 P0.26-33.33%6337107-01SPY260708P00716000
715 P0.26-25.71%54381307-01SPY260708P00715000
714 P0.26-36.59%9956207-01SPY260708P00714000
713 P0.21-36.36%1514007-01SPY260708P00713000
712 P0.22-26.67%1933107-01SPY260708P00712000
711 P0.20-31.03%77316,77107-01SPY260708P00711000
710 P0.20-20.00%14486807-01SPY260708P00710000
709 P0.15-44.44%1512907-01SPY260708P00709000
708 P0.13-48.00%7613007-01SPY260708P00708000
707 P0.15-40.00%6023807-01SPY260708P00707000
706 P0.12-40.00%127107-01SPY260708P00706000
705 P0.13-38.10%7940507-01SPY260708P00705000
704 P0.14-36.36%53107-01SPY260708P00704000
703 P0.17-66.00%112606-30SPY260708P00703000
702 P0.12-40.00%510007-01SPY260708P00702000
701 P0.11-45.00%4556607-01SPY260708P00701000
700 P0.11-35.29%1,0601,07407-01SPY260708P00700000
695 P0.09-30.77%47691907-01SPY260708P00695000
690 P0.08-27.27%6024507-01SPY260708P00690000
685 P0.06-40.00%1,1701,32307-01SPY260708P00685000
680 P0.05-44.44%1516807-01SPY260708P00680000
675 P0.05-50.00%23620007-01SPY260708P00675000
670 P0.04-76.47%137107-01SPY260708P00670000
665 P0.05-28.57%350607-01SPY260708P00665000
660 P0.07-22.22%1110706-30SPY260708P00660000
655 P0.06-80.00%117006-30SPY260708P00655000
650 P0.03-50.00%6113807-01SPY260708P00650000
645 P0.10-54.55%25006-29SPY260708P00645000
640 P0.14-30.00%24632406-26SPY260708P00640000
635 P0.11-38.89%176206-29SPY260708P00635000
630 P0.02-50.00%591107-01SPY260708P00630000
625 P0.02-88.24%9623207-01SPY260708P00625000
620 P0.02-87.50%16316307-01SPY260708P00620000
615 P0.06-57.14%158406-29SPY260708P00615000
610 P0.02-84.62%24007-01SPY260708P00610000
605 P0.02-66.67%505407-01SPY260708P00605000
600 P00%0SPY260708P00600000
595 P0.100%31431406-26SPY260708P00595000
590 P0.01-50.00%301107-01SPY260708P00590000
585 P0.090%2206-26SPY260708P00585000
580 P0.01-88.89%204907-01SPY260708P00580000
575 P0.01-75.00%50349107-01SPY260708P00575000
570 P0.010%818107-01SPY260708P00570000
565 P0.010%36856307-01SPY260708P00565000
560 P0.01-83.33%9171,12007-01SPY260708P00560000
555 P00%0SPY260708P00555000
550 P0.06+20.00%155206-26SPY260708P00550000
545 P00%0SPY260708P00545000
540 P0.040%333306-25SPY260708P00540000
535 P0.040%999906-25SPY260708P00535000
530 P0.040%10010006-25SPY260708P00530000
525 P00%0SPY260708P00525000
520 P0.030%60660606-25SPY260708P00520000
515 P0.030%49749706-25SPY260708P00515000
510 P00%0SPY260708P00510000
505 P00%0SPY260708P00505000
500 P0.020.00%2012006-26SPY260708P00500000


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