Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,62913,4562,00231,249


SPY Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 7, 2026 Exp. - Max Pain @ $742.00

Puts
Calls


SPY Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.010%2106-26SPY260807C00900000
895 C00%0SPY260807C00895000
890 C0.020%404006-30SPY260807C00890000
885 C00%0SPY260807C00885000
880 C0.070%20020006-30SPY260807C00880000
875 C0.020.00%1006-29SPY260807C00875000
870 C00%0SPY260807C00870000
865 C0.03-25.00%1207-01SPY260807C00865000
860 C00%0SPY260807C00860000
855 C0.02-33.33%49798307-01SPY260807C00855000
850 C0.040.00%212406-30SPY260807C00850000
845 C0.050.00%112107-01SPY260807C00845000
840 C0.040.00%608006-29SPY260807C00840000
835 C0.070.00%26407-01SPY260807C00835000
830 C0.08+14.29%41507-01SPY260807C00830000
825 C0.09-18.18%11407-01SPY260807C00825000
820 C0.10-23.08%43139307-01SPY260807C00820000
815 C0.15-11.76%42507-01SPY260807C00815000
810 C0.17-19.05%2116907-01SPY260807C00810000
805 C0.23-30.30%10422107-01SPY260807C00805000
800 C0.35-25.53%9941207-01SPY260807C00800000
795 C0.53-18.46%7727307-01SPY260807C00795000
790 C0.83-17.82%56086007-01SPY260807C00790000
785 C1.19-19.05%34338007-01SPY260807C00785000
784 C1.52-12.64%15736407-01SPY260807C00784000
783 C1.61-13.44%128607-01SPY260807C00783000
782 C1.66-15.31%214507-01SPY260807C00782000
781 C2.12-3.64%103707-01SPY260807C00781000
780 C1.90-14.41%34965507-01SPY260807C00780000
779 C2.19-10.25%81107-01SPY260807C00779000
778 C2.15-19.17%7710607-01SPY260807C00778000
777 C2.31-19.79%417407-01SPY260807C00777000
776 C2.88-5.26%14912407-01SPY260807C00776000
775 C2.69-19.22%29835607-01SPY260807C00775000
774 C2.88-18.87%398307-01SPY260807C00774000
773 C3.46-11.05%155707-01SPY260807C00773000
772 C3.42-15.14%18723007-01SPY260807C00772000
771 C3.75-11.97%158007-01SPY260807C00771000
770 C3.82-12.79%14019207-01SPY260807C00770000
769 C4.73-4.06%2911307-01SPY260807C00769000
768 C4.37-18.77%7013807-01SPY260807C00768000
767 C4.71-18.79%86007-01SPY260807C00767000
766 C5.27-10.53%439307-01SPY260807C00766000
765 C5.41-13.99%7619207-01SPY260807C00765000
764 C5.72-12.94%12015407-01SPY260807C00764000
763 C6.47-10.51%4513407-01SPY260807C00763000
762 C6.30-17.43%788007-01SPY260807C00762000
761 C7.30-9.20%21207-01SPY260807C00761000
760 C7.20-9.32%43161807-01SPY260807C00760000
759 C8.15-9.44%14320007-01SPY260807C00759000
758 C8.37-11.33%20218707-01SPY260807C00758000
757 C9.08-8.00%21821007-01SPY260807C00757000
756 C9.26-5.89%14011107-01SPY260807C00756000
755 C9.85-10.45%31517407-01SPY260807C00755000
754 C10.72-5.47%24017707-01SPY260807C00754000
753 C11.09-3.06%2768107-01SPY260807C00753000
752 C10.81-11.39%17855607-01SPY260807C00752000
751 C12.39-1.20%24622707-01SPY260807C00751000
750 C11.88-10.41%1,55058307-01SPY260807C00750000
749 C12.66-9.05%67432507-01SPY260807C00749000
748 C13.00-14.02%82840707-01SPY260807C00748000
747 C13.96-5.99%2,0481,07007-01SPY260807C00747000
746 C14.58-8.13%16530907-01SPY260807C00746000
745 C15.14-11.10%10636807-01SPY260807C00745000
744 C15.36-11.52%8511307-01SPY260807C00744000
743 C16.39-8.94%21212007-01SPY260807C00743000
742 C17.56-5.44%12710207-01SPY260807C00742000
741 C18.19-6.77%13007-01SPY260807C00741000
740 C19.16-1.84%3825207-01SPY260807C00740000
739 C20.18+5.54%59807-01SPY260807C00739000
738 C22.30+1.36%225607-01SPY260807C00738000
737 C21.90-0.27%42007-01SPY260807C00737000
736 C23.25+17.13%415306-30SPY260807C00736000
735 C23.29+13.50%285506-30SPY260807C00735000
734 C24.58+17.05%210306-30SPY260807C00734000
733 C25.22+13.86%11606-30SPY260807C00733000
732 C25.57+12.84%1211706-30SPY260807C00732000
731 C27.83+19.96%215207-01SPY260807C00731000
730 C26.72-2.98%417507-01SPY260807C00730000
729 C29.43+29.48%11407-01SPY260807C00729000
728 C29.05+21.50%262206-30SPY260807C00728000
727 C30.05-2.78%42407-01SPY260807C00727000
726 C30.32+11.72%2206-30SPY260807C00726000
725 C30.74-2.41%1159907-01SPY260807C00725000
724 C33.510%1107-01SPY260807C00724000
723 C00%0SPY260807C00723000
722 C29.05+19.11%22406-29SPY260807C00722000
721 C29.810%1106-25SPY260807C00721000
720 C35.01+5.07%907807-01SPY260807C00720000
719 C30.520%1106-29SPY260807C00719000
718 C37.30+14.70%1206-30SPY260807C00718000
717 C00%0SPY260807C00717000
716 C00%0SPY260807C00716000
715 C41.14+3.11%105207-01SPY260807C00715000
714 C29.290%1106-26SPY260807C00714000
713 C00%0SPY260807C00713000
712 C32.500%312906-26SPY260807C00712000
711 C39.56+16.08%11106-30SPY260807C00711000
710 C43.34+6.43%120907-01SPY260807C00710000
709 C00%0SPY260807C00709000
708 C37.810%242406-26SPY260807C00708000
707 C00%0SPY260807C00707000
706 C46.970%1106-30SPY260807C00706000
705 C38.860%939006-26SPY260807C00705000
704 C00%0SPY260807C00704000
703 C00%0SPY260807C00703000
702 C00%0SPY260807C00702000
701 C00%0SPY260807C00701000
700 C54.41+17.49%64107-01SPY260807C00700000
699 C00%0SPY260807C00699000
698 C45.780%1106-26SPY260807C00698000
697 C49.480%1106-29SPY260807C00697000
696 C54.020%1106-30SPY260807C00696000
695 C59.60+18.02%126507-01SPY260807C00695000
694 C54.030%1106-29SPY260807C00694000
693 C00%0SPY260807C00693000
692 C56.510%2006-30SPY260807C00692000
691 C00%0SPY260807C00691000
690 C58.28+19.16%2306-30SPY260807C00690000
689 C62.51+5.50%1207-01SPY260807C00689000
688 C00%0SPY260807C00688000
687 C61.110%2006-30SPY260807C00687000
686 C00%0SPY260807C00686000
685 C58.100%3306-29SPY260807C00685000
680 C69.38+8.20%5807-01SPY260807C00680000
675 C72.36+10.34%2406-30SPY260807C00675000
670 C81.70+7.09%1206-30SPY260807C00670000
665 C85.500%5506-30SPY260807C00665000
660 C90.400%2206-30SPY260807C00660000
655 C95.350%2206-30SPY260807C00655000
650 C101.020%7707-01SPY260807C00650000
645 C105.180%4407-01SPY260807C00645000
640 C00%0SPY260807C00640000
635 C00%0SPY260807C00635000
630 C00%0SPY260807C00630000
625 C109.150%101006-26SPY260807C00625000
620 C00%0SPY260807C00620000
615 C129.700%111106-29SPY260807C00615000
610 C00%0SPY260807C00610000
605 C00%0SPY260807C00605000
600 C145.25+0.47%7706-30SPY260807C00600000
595 C00%0SPY260807C00595000
590 C00%0SPY260807C00590000
585 C00%0SPY260807C00585000
580 C00%0SPY260807C00580000
575 C00%0SPY260807C00575000
570 C00%0SPY260807C00570000
565 C00%0SPY260807C00565000
560 C00%0SPY260807C00560000
555 C00%0SPY260807C00555000
550 C00%0SPY260807C00550000
545 C00%0SPY260807C00545000
540 C00%0SPY260807C00540000
535 C00%0SPY260807C00535000
530 C00%0SPY260807C00530000
525 C00%0SPY260807C00525000
520 C00%0SPY260807C00520000
515 C234.570%2207-01SPY260807C00515000
510 C00%0SPY260807C00510000
505 C00%0SPY260807C00505000
500 C00%0SPY260807C00500000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260807P00900000
895 P00%0SPY260807P00895000
890 P00%0SPY260807P00890000
885 P00%0SPY260807P00885000
880 P00%0SPY260807P00880000
875 P00%0SPY260807P00875000
870 P00%0SPY260807P00870000
865 P00%0SPY260807P00865000
860 P00%0SPY260807P00860000
855 P00%0SPY260807P00855000
850 P00%0SPY260807P00850000
845 P00%0SPY260807P00845000
840 P00%0SPY260807P00840000
835 P00%0SPY260807P00835000
830 P00%0SPY260807P00830000
825 P00%0SPY260807P00825000
820 P00%0SPY260807P00820000
815 P00%0SPY260807P00815000
810 P00%0SPY260807P00810000
805 P59.41-18.19%1107-01SPY260807P00805000
800 P00%0SPY260807P00800000
795 P54.250%7006-29SPY260807P00795000
790 P51.940%1006-29SPY260807P00790000
785 P52.00-3.76%1006-29SPY260807P00785000
784 P00%0SPY260807P00784000
783 P00%0SPY260807P00783000
782 P48.920%2006-26SPY260807P00782000
781 P32.520%22007-01SPY260807P00781000
780 P33.19-1.22%161307-01SPY260807P00780000
779 P00%0SPY260807P00779000
778 P00%0SPY260807P00778000
777 P00%0SPY260807P00777000
776 P00%0SPY260807P00776000
775 P29.52+2.46%9407-01SPY260807P00775000
774 P00%0SPY260807P00774000
773 P25.770%2207-01SPY260807P00773000
772 P26.18-17.67%1006-30SPY260807P00772000
771 P24.87-19.46%1006-30SPY260807P00771000
770 P23.75-2.86%85307-01SPY260807P00770000
769 P00%0SPY260807P00769000
768 P29.34-18.82%3206-29SPY260807P00768000
767 P27.83-21.67%2506-29SPY260807P00767000
766 P22.41-33.16%4707-01SPY260807P00766000
765 P20.10-38.53%12507-01SPY260807P00765000
764 P25.750%342906-29SPY260807P00764000
763 P19.46-36.51%4607-01SPY260807P00763000
762 P29.790%131106-29SPY260807P00762000
761 P19.32-34.49%11306-30SPY260807P00761000
760 P17.63-0.90%54107-01SPY260807P00760000
759 P17.890%101006-30SPY260807P00759000
758 P27.130%141006-29SPY260807P00758000
757 P15.62-24.94%3607-01SPY260807P00757000
756 P14.92-13.00%2307-01SPY260807P00756000
755 P14.45-7.61%187707-01SPY260807P00755000
754 P17.03+11.75%612407-01SPY260807P00754000
753 P14.20-3.73%619607-01SPY260807P00753000
752 P13.34-7.68%432307-01SPY260807P00752000
751 P13.43-2.54%5411607-01SPY260807P00751000
750 P14.04+3.85%1188607-01SPY260807P00750000
749 P12.94+1.09%28324207-01SPY260807P00749000
748 P12.52-0.40%49022707-01SPY260807P00748000
747 P12.20+0.08%22217307-01SPY260807P00747000
746 P11.74-1.51%43834707-01SPY260807P00746000
745 P11.34+3.37%33125007-01SPY260807P00745000
744 P10.45-3.24%488007-01SPY260807P00744000
743 P11.18+5.77%18016907-01SPY260807P00743000
742 P10.81+5.36%11512307-01SPY260807P00742000
741 P10.11-0.49%253407-01SPY260807P00741000
740 P9.68-0.51%33954607-01SPY260807P00740000
739 P9.06-4.43%5910307-01SPY260807P00739000
738 P9.08-0.98%21625407-01SPY260807P00738000
737 P8.41-1.64%165207-01SPY260807P00737000
736 P8.24+0.37%5412307-01SPY260807P00736000
735 P8.22-1.91%13731807-01SPY260807P00735000
734 P7.97+2.05%3416107-01SPY260807P00734000
733 P8.21+4.06%5127607-01SPY260807P00733000
732 P6.97-5.94%299507-01SPY260807P00732000
731 P7.18+0.56%14026007-01SPY260807P00731000
730 P7.50+4.90%35659507-01SPY260807P00730000
729 P7.22+6.96%175107-01SPY260807P00729000
728 P7.07+5.52%198007-01SPY260807P00728000
727 P6.77+6.11%387707-01SPY260807P00727000
726 P5.87-4.24%113507-01SPY260807P00726000
725 P6.33+1.93%14019607-01SPY260807P00725000
724 P6.10+4.10%106407-01SPY260807P00724000
723 P5.47-4.70%316207-01SPY260807P00723000
722 P5.50-1.79%13818307-01SPY260807P00722000
721 P5.00-5.66%26227907-01SPY260807P00721000
720 P5.50+2.04%7,7978,03707-01SPY260807P00720000
719 P4.95-4.07%428607-01SPY260807P00719000
718 P5.12+7.79%349607-01SPY260807P00718000
717 P4.98+3.53%4745907-01SPY260807P00717000
716 P4.41-6.17%285507-01SPY260807P00716000
715 P4.67+1.08%18427507-01SPY260807P00715000
714 P4.33-5.25%638507-01SPY260807P00714000
713 P4.10-16.16%6420107-01SPY260807P00713000
712 P4.07-0.97%1414307-01SPY260807P00712000
711 P3.91-6.24%10011207-01SPY260807P00711000
710 P4.050.00%17538307-01SPY260807P00710000
709 P3.97+2.85%488407-01SPY260807P00709000
708 P3.66-2.40%466607-01SPY260807P00708000
707 P3.59+0.56%19546007-01SPY260807P00707000
706 P3.66+7.33%156407-01SPY260807P00706000
705 P3.59+6.53%17654507-01SPY260807P00705000
704 P3.28-0.91%277207-01SPY260807P00704000
703 P3.15-3.96%3110907-01SPY260807P00703000
702 P3.06-3.47%2015407-01SPY260807P00702000
701 P2.77-20.17%447207-01SPY260807P00701000
700 P3.10+1.31%17940607-01SPY260807P00700000
699 P3.08+6.21%123207-01SPY260807P00699000
698 P2.80-6.67%113607-01SPY260807P00698000
697 P2.77-3.82%89207-01SPY260807P00697000
696 P2.58-7.86%135407-01SPY260807P00696000
695 P2.73+6.64%17335107-01SPY260807P00695000
694 P2.71+1.12%328007-01SPY260807P00694000
693 P2.21-12.99%134507-01SPY260807P00693000
692 P2.37-3.27%75907-01SPY260807P00692000
691 P2.34-1.27%122407-01SPY260807P00691000
690 P2.38+2.15%16837807-01SPY260807P00690000
689 P2.17-6.06%384507-01SPY260807P00689000
688 P2.12-14.52%93407-01SPY260807P00688000
687 P2.03-5.58%675507-01SPY260807P00687000
686 P2.04-4.23%899407-01SPY260807P00686000
685 P2.110.00%8524307-01SPY260807P00685000
680 P1.85-1.07%22342907-01SPY260807P00680000
675 P1.66+3.75%7,5757,71707-01SPY260807P00675000
670 P1.43-4.03%4418007-01SPY260807P00670000
665 P1.30-1.52%13027907-01SPY260807P00665000
660 P1.15-5.74%10224207-01SPY260807P00660000
655 P1.08-2.70%4035807-01SPY260807P00655000
650 P0.97-3.00%888807-01SPY260807P00650000
645 P0.90-8.16%16207-01SPY260807P00645000
640 P0.82-10.87%5131,53107-01SPY260807P00640000
635 P0.76-5.00%1028807-01SPY260807P00635000
630 P0.70-5.41%177307-01SPY260807P00630000
625 P0.66-7.04%55307-01SPY260807P00625000
620 P0.59-13.24%317607-01SPY260807P00620000
615 P0.57-8.06%26107-01SPY260807P00615000
610 P0.53-13.11%56507-01SPY260807P00610000
605 P0.51-8.93%131807-01SPY260807P00605000
600 P0.47-7.84%1117607-01SPY260807P00600000
595 P0.46-11.54%19707-01SPY260807P00595000
590 P0.41-14.58%7910507-01SPY260807P00590000
585 P0.44-15.38%82706-30SPY260807P00585000
580 P0.38-15.56%588907-01SPY260807P00580000
575 P0.38-5.00%556207-01SPY260807P00575000
570 P0.34-29.17%513607-01SPY260807P00570000
565 P0.32-50.00%132407-01SPY260807P00565000
560 P0.30-3.23%293307-01SPY260807P00560000
555 P0.28-9.68%4034707-01SPY260807P00555000
550 P0.27-6.90%1517107-01SPY260807P00550000
545 P0.24-17.24%21407-01SPY260807P00545000
540 P0.23-14.81%11107-01SPY260807P00540000
535 P0.31-34.04%20120306-29SPY260807P00535000
530 P0.20-16.67%747807-01SPY260807P00530000
525 P0.22-42.11%4606-30SPY260807P00525000
520 P0.33-10.81%596106-29SPY260807P00520000
515 P0.190%4406-30SPY260807P00515000
510 P0.18-25.00%1207-01SPY260807P00510000
505 P0.16-11.11%2307-01SPY260807P00505000
500 P0.14-22.22%327807-01SPY260807P00500000


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