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 28, 2026 3:59:59 PM EDT
740.79USD+0.231%(+1.70)46,315,758
740.92Bid   741.16Ask   0.24Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
745.10USD+0.835%(+6.17)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
741.05USD+0.034%(+0.26)4,655,308
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 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 Aug 3, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,73958,2576,27334,874


SPY Aug 3, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 3, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 3, 2026 Exp. - Max Pain @ $742.00

Puts
Calls


SPY Aug 3, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260803C00950000
945 C00%0SPY260803C00945000
940 C00%0SPY260803C00940000
935 C00%0SPY260803C00935000
930 C00%0SPY260803C00930000
925 C00%0SPY260803C00925000
920 C00%0SPY260803C00920000
915 C00%0SPY260803C00915000
910 C00%0SPY260803C00910000
905 C00%0SPY260803C00905000
900 C00%0SPY260803C00900000
895 C00%0SPY260803C00895000
890 C00%0SPY260803C00890000
885 C00%0SPY260803C00885000
880 C00%0SPY260803C00880000
875 C00%0SPY260803C00875000
870 C0.010%3307-22SPY260803C00870000
865 C0.010%38638607-23SPY260803C00865000
860 C0.010.00%42342307-23SPY260803C00860000
855 C0.010.00%4121,27207-23SPY260803C00855000
850 C0.010%95536507-23SPY260803C00850000
845 C0.010%35035007-23SPY260803C00845000
840 C00%0SPY260803C00840000
835 C0.010%999907-27SPY260803C00835000
830 C00%0SPY260803C00830000
825 C0.010.00%740207-27SPY260803C00825000
820 C0.010.00%2991,82107-27SPY260803C00820000
815 C0.010.00%13033007-27SPY260803C00815000
810 C0.010.00%3732007-27SPY260803C00810000
805 C0.02+100.00%2,0451,22007-27SPY260803C00805000
800 C0.02+100.00%45642207-27SPY260803C00800000
795 C0.010.00%1816607-27SPY260803C00795000
794 C0.020%151507-24SPY260803C00794000
793 C0.01-50.00%2012007-27SPY260803C00793000
792 C0.01-50.00%2050007-27SPY260803C00792000
791 C0.010%31531507-27SPY260803C00791000
790 C0.02-50.00%1,0551,01507-27SPY260803C00790000
789 C0.030%1107-23SPY260803C00789000
788 C0.01-50.00%101107-27SPY260803C00788000
787 C0.01-80.00%305507-27SPY260803C00787000
786 C0.020.00%1507-24SPY260803C00786000
785 C0.05-28.57%138007-21SPY260803C00785000
784 C00%0SPY260803C00784000
783 C0.020.00%307007-27SPY260803C00783000
782 C0.020%1,11987907-27SPY260803C00782000
781 C0.020.00%1,5301,45807-27SPY260803C00781000
780 C0.020.00%28238707-27SPY260803C00780000
779 C0.020.00%1,8791,96607-27SPY260803C00779000
778 C0.02-77.78%888807-23SPY260803C00778000
777 C0.020.00%12043307-27SPY260803C00777000
776 C0.02-50.00%8723507-27SPY260803C00776000
775 C0.010.00%2943,16607-27SPY260803C00775000
774 C0.02+100.00%2390107-27SPY260803C00774000
773 C0.02-33.33%2892,15207-27SPY260803C00773000
772 C0.020.00%7031,10507-27SPY260803C00772000
771 C0.020.00%70976407-27SPY260803C00771000
770 C0.020.00%2481,02807-27SPY260803C00770000
769 C0.030.00%2717107-27SPY260803C00769000
768 C0.02-60.00%22739307-27SPY260803C00768000
767 C0.03-40.00%13213907-27SPY260803C00767000
766 C0.03-66.67%49729007-27SPY260803C00766000
765 C0.04-50.00%1,6951,44407-27SPY260803C00765000
764 C0.05-50.00%9781,13307-27SPY260803C00764000
763 C0.07-36.36%6,5794,01707-27SPY260803C00763000
762 C0.09-52.63%6,4492,86007-27SPY260803C00762000
761 C0.12-42.86%2,4911,24807-27SPY260803C00761000
760 C0.14-48.15%3,6752,51707-27SPY260803C00760000
759 C0.22-35.29%1,0901,35307-27SPY260803C00759000
758 C0.27-38.64%1,2751,42707-27SPY260803C00758000
757 C0.37-35.09%77972207-27SPY260803C00757000
756 C0.48-33.33%1,37637007-27SPY260803C00756000
755 C0.61-27.38%2,0681,15607-27SPY260803C00755000
754 C0.90-14.29%72433607-27SPY260803C00754000
753 C0.97-23.62%1,10152307-27SPY260803C00753000
752 C1.16-24.18%63741807-27SPY260803C00752000
751 C1.44-19.10%81466807-27SPY260803C00751000
750 C1.72-17.31%2,7701,99407-27SPY260803C00750000
749 C2.00-17.70%1,07357707-27SPY260803C00749000
748 C2.39-13.09%1,3491,09507-27SPY260803C00748000
747 C2.80-8.79%1,04176007-27SPY260803C00747000
746 C3.15-10.00%1,2481,17707-27SPY260803C00746000
745 C3.62-10.17%4,2252,42407-27SPY260803C00745000
744 C3.99-11.92%4,0932,52207-27SPY260803C00744000
743 C4.58-8.40%4,2291,18807-27SPY260803C00743000
742 C5.05-10.62%96633807-27SPY260803C00742000
741 C5.96-1.49%1,11246907-27SPY260803C00741000
740 C6.14-7.67%2,07984607-27SPY260803C00740000
739 C6.75-8.41%1,98462407-27SPY260803C00739000
738 C7.47-5.56%2,14257107-27SPY260803C00738000
737 C8.12-3.79%1,87452207-27SPY260803C00737000
736 C8.58-5.82%1,54228207-27SPY260803C00736000
735 C9.30-4.71%5,66582707-27SPY260803C00735000
734 C10.73+2.48%2,54334207-27SPY260803C00734000
733 C11.02-14.24%1,50912407-27SPY260803C00733000
732 C11.42-3.47%1,11510807-27SPY260803C00732000
731 C12.47-1.42%1566107-27SPY260803C00731000
730 C13.48-11.43%7311207-27SPY260803C00730000
729 C13.72-19.29%3573507-27SPY260803C00729000
728 C14.39-4.89%40211707-27SPY260803C00728000
727 C15.60-2.50%5507-27SPY260803C00727000
726 C14.72-18.18%171007-27SPY260803C00726000
725 C16.96-9.01%361407-27SPY260803C00725000
724 C18.490%2107-27SPY260803C00724000
723 C23.69+11.59%81207-27SPY260803C00723000
722 C24.57+28.77%462407-27SPY260803C00722000
721 C00%0SPY260803C00721000
720 C20.00-16.32%142107-27SPY260803C00720000
719 C20.74-13.40%4407-27SPY260803C00719000
718 C24.050%3207-27SPY260803C00718000
717 C29.24+27.24%2207-27SPY260803C00717000
716 C22.770%231207-27SPY260803C00716000
715 C23.66-19.63%151007-27SPY260803C00715000
714 C31.94+5.20%2207-27SPY260803C00714000
713 C33.11+5.75%2207-27SPY260803C00713000
712 C34.07+5.61%2207-27SPY260803C00712000
711 C34.27+13.29%131407-27SPY260803C00711000
710 C35.99-10.47%2207-27SPY260803C00710000
709 C00%0SPY260803C00709000
708 C00%0SPY260803C00708000
707 C34.330%4107-23SPY260803C00707000
706 C32.22-3.99%7707-27SPY260803C00706000
705 C40.76+7.83%2207-27SPY260803C00705000
704 C41.750%2107-27SPY260803C00704000
703 C42.770%2107-27SPY260803C00703000
702 C43.780%2107-27SPY260803C00702000
701 C44.740%2107-27SPY260803C00701000
700 C45.74+17.10%2207-27SPY260803C00700000
695 C47.75-8.21%3207-27SPY260803C00695000
690 C55.690%2107-27SPY260803C00690000
685 C60.63+11.43%2107-27SPY260803C00685000
680 C65.620%2107-27SPY260803C00680000
675 C70.580%2107-27SPY260803C00675000
670 C75.570%2107-27SPY260803C00670000
665 C80.54+5.50%2507-27SPY260803C00665000
660 C85.490%2107-27SPY260803C00660000
655 C00%0SPY260803C00655000
650 C00%0SPY260803C00650000
645 C00%0SPY260803C00645000
640 C00%0SPY260803C00640000
635 C00%0SPY260803C00635000
630 C00%0SPY260803C00630000
625 C00%0SPY260803C00625000
620 C00%0SPY260803C00620000
615 C00%0SPY260803C00615000
610 C00%0SPY260803C00610000
605 C00%0SPY260803C00605000
600 C00%0SPY260803C00600000
595 C00%0SPY260803C00595000
590 C00%0SPY260803C00590000
585 C00%0SPY260803C00585000
580 C00%0SPY260803C00580000
575 C00%0SPY260803C00575000
570 C00%0SPY260803C00570000
565 C00%0SPY260803C00565000
560 C00%0SPY260803C00560000
555 C00%0SPY260803C00555000
550 C00%0SPY260803C00550000
545 C00%0SPY260803C00545000
540 C00%0SPY260803C00540000
535 C00%0SPY260803C00535000
530 C00%0SPY260803C00530000
525 C00%0SPY260803C00525000
520 C00%0SPY260803C00520000
515 C00%0SPY260803C00515000
510 C00%0SPY260803C00510000
505 C00%0SPY260803C00505000
500 C00%0SPY260803C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260803P00950000
945 P00%0SPY260803P00945000
940 P00%0SPY260803P00940000
935 P00%0SPY260803P00935000
930 P00%0SPY260803P00930000
925 P00%0SPY260803P00925000
920 P00%0SPY260803P00920000
915 P00%0SPY260803P00915000
910 P00%0SPY260803P00910000
905 P00%0SPY260803P00905000
900 P00%0SPY260803P00900000
895 P00%0SPY260803P00895000
890 P00%0SPY260803P00890000
885 P00%0SPY260803P00885000
880 P00%0SPY260803P00880000
875 P00%0SPY260803P00875000
870 P00%0SPY260803P00870000
865 P00%0SPY260803P00865000
860 P00%0SPY260803P00860000
855 P00%0SPY260803P00855000
850 P00%0SPY260803P00850000
845 P00%0SPY260803P00845000
840 P00%0SPY260803P00840000
835 P00%0SPY260803P00835000
830 P00%0SPY260803P00830000
825 P00%0SPY260803P00825000
820 P00%0SPY260803P00820000
815 P00%0SPY260803P00815000
810 P00%0SPY260803P00810000
805 P00%0SPY260803P00805000
800 P00%0SPY260803P00800000
795 P00%0SPY260803P00795000
794 P00%0SPY260803P00794000
793 P00%0SPY260803P00793000
792 P00%0SPY260803P00792000
791 P00%0SPY260803P00791000
790 P00%0SPY260803P00790000
789 P00%0SPY260803P00789000
788 P00%0SPY260803P00788000
787 P00%0SPY260803P00787000
786 P00%0SPY260803P00786000
785 P00%0SPY260803P00785000
784 P00%0SPY260803P00784000
783 P00%0SPY260803P00783000
782 P00%0SPY260803P00782000
781 P00%0SPY260803P00781000
780 P00%0SPY260803P00780000
779 P00%0SPY260803P00779000
778 P00%0SPY260803P00778000
777 P00%0SPY260803P00777000
776 P00%0SPY260803P00776000
775 P00%0SPY260803P00775000
774 P00%0SPY260803P00774000
773 P00%0SPY260803P00773000
772 P00%0SPY260803P00772000
771 P00%0SPY260803P00771000
770 P30.80-0.65%20207-27SPY260803P00770000
769 P00%0SPY260803P00769000
768 P00%0SPY260803P00768000
767 P00%0SPY260803P00767000
766 P00%0SPY260803P00766000
765 P17.50-10.16%2007-21SPY260803P00765000
764 P19.000%2107-21SPY260803P00764000
763 P24.43+67.56%1507-24SPY260803P00763000
762 P23.57+57.98%91007-27SPY260803P00762000
761 P13.820%101007-21SPY260803P00761000
760 P21.50+28.67%18607-27SPY260803P00760000
759 P00%0SPY260803P00759000
758 P17.75-7.02%2207-27SPY260803P00758000
757 P18.04-2.28%12907-27SPY260803P00757000
756 P17.16-0.23%5112907-27SPY260803P00756000
755 P15.45-6.93%528707-27SPY260803P00755000
754 P15.66-0.95%20417707-27SPY260803P00754000
753 P16.27+25.15%9910307-27SPY260803P00753000
752 P15.23+42.07%36010507-27SPY260803P00752000
751 P12.64+20.61%14224407-27SPY260803P00751000
750 P12.45-10.56%20451907-27SPY260803P00750000
749 P12.68+1.93%61551607-27SPY260803P00749000
748 P11.07-8.89%53834107-27SPY260803P00748000
747 P10.22-6.92%1,56454907-27SPY260803P00747000
746 P9.94+14.25%1,09725107-27SPY260803P00746000
745 P8.99-12.38%2,2741,20907-27SPY260803P00745000
744 P8.57-12.10%2,21068807-27SPY260803P00744000
743 P8.01-12.55%1,25832907-27SPY260803P00743000
742 P7.59-13.65%1,89344707-27SPY260803P00742000
741 P7.30-7.12%2,69551407-27SPY260803P00741000
740 P6.52-11.29%3,5721,47407-27SPY260803P00740000
739 P6.14-12.41%2,08455907-27SPY260803P00739000
738 P5.71-13.22%1,1321,06307-27SPY260803P00738000
737 P5.54-11.22%1,53160207-27SPY260803P00737000
736 P4.97-20.48%1,52276007-27SPY260803P00736000
735 P4.70-14.08%1,61068007-27SPY260803P00735000
734 P4.52-13.08%1,3201,04807-27SPY260803P00734000
733 P4.16-15.79%51633107-27SPY260803P00733000
732 P3.74-18.70%51134407-27SPY260803P00732000
731 P3.71-14.71%22755807-27SPY260803P00731000
730 P3.40-17.48%1,9992,08707-27SPY260803P00730000
729 P3.21-15.53%37223407-27SPY260803P00729000
728 P2.89-22.73%58842507-27SPY260803P00728000
727 P2.87-16.33%55655207-27SPY260803P00727000
726 P2.50-22.60%33626007-27SPY260803P00726000
725 P2.40-21.05%90593707-27SPY260803P00725000
724 P2.32-20.82%65146307-27SPY260803P00724000
723 P2.09-22.01%55259607-27SPY260803P00723000
722 P1.89-27.31%1,22789107-27SPY260803P00722000
721 P1.77-27.46%59454007-27SPY260803P00721000
720 P1.59-29.96%8131,08807-27SPY260803P00720000
719 P1.54-25.24%1,65164807-27SPY260803P00719000
718 P1.40-27.84%1,25158507-27SPY260803P00718000
717 P1.41-26.56%1,58939107-27SPY260803P00717000
716 P1.24-31.87%75922807-27SPY260803P00716000
715 P1.11-31.90%86962707-27SPY260803P00715000
714 P1.05-33.96%24637507-27SPY260803P00714000
713 P1.05-33.96%71272707-27SPY260803P00713000
712 P0.90-32.84%69319107-27SPY260803P00712000
711 P0.88-33.83%62625507-27SPY260803P00711000
710 P0.77-38.89%1,4011,00407-27SPY260803P00710000
709 P0.68-49.63%1,14970607-27SPY260803P00709000
708 P0.66-37.74%81948407-27SPY260803P00708000
707 P0.61-41.35%89778207-27SPY260803P00707000
706 P0.57-36.67%1,1721,02107-27SPY260803P00706000
705 P0.54-44.90%53542207-27SPY260803P00705000
704 P0.49-51.96%2,6402,42007-27SPY260803P00704000
703 P0.46-50.00%38423607-27SPY260803P00703000
702 P0.42-49.40%24415107-27SPY260803P00702000
701 P0.40-41.18%13121907-27SPY260803P00701000
700 P0.38-44.93%1,19082007-27SPY260803P00700000
695 P0.27-50.00%65473407-27SPY260803P00695000
690 P0.20-52.38%46746207-27SPY260803P00690000
685 P0.15-50.00%17120607-27SPY260803P00685000
680 P0.13-51.85%1,6161,58407-27SPY260803P00680000
675 P0.10-66.67%58461207-27SPY260803P00675000
670 P0.09-57.14%12317107-27SPY260803P00670000
665 P0.12-14.29%6124007-27SPY260803P00665000
660 P0.07-63.16%11425607-27SPY260803P00660000
655 P0.08-52.94%1710207-27SPY260803P00655000
650 P0.06-50.00%303207-27SPY260803P00650000
645 P0.05-58.33%5307-27SPY260803P00645000
640 P0.080%7507-27SPY260803P00640000
635 P0.06-33.33%1107-27SPY260803P00635000
630 P0.12+71.43%2307-23SPY260803P00630000
625 P0.05-50.00%2107-27SPY260803P00625000
620 P0.04-60.00%252607-27SPY260803P00620000
615 P0.04-50.00%121307-27SPY260803P00615000
610 P0.04-42.86%525107-27SPY260803P00610000
605 P0.06-14.29%57907-24SPY260803P00605000
600 P0.06-14.29%6721907-24SPY260803P00600000
595 P0.060%2207-24SPY260803P00595000
590 P00%0SPY260803P00590000
585 P0.050.00%10015407-24SPY260803P00585000
580 P0.04-20.00%1107-24SPY260803P00580000
575 P00%0SPY260803P00575000
570 P0.02-50.00%50050407-27SPY260803P00570000
565 P0.02-33.33%1107-27SPY260803P00565000
560 P0.02-33.33%12007-27SPY260803P00560000
555 P00%0SPY260803P00555000
550 P0.01-66.67%4014007-27SPY260803P00550000
545 P0.020%10010007-24SPY260803P00545000
540 P00%0SPY260803P00540000
535 P0.01-66.67%1607-24SPY260803P00535000
530 P0.01-50.00%453707-27SPY260803P00530000
525 P0.01-50.00%3548507-27SPY260803P00525000
520 P0.020%20220207-23SPY260803P00520000
515 P00%0SPY260803P00515000
510 P00%0SPY260803P00510000
505 P0.020%5507-23SPY260803P00505000
500 P0.02+100.00%62563307-24SPY260803P00500000


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