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

At Close
Aug 7, 2026 4:00:00 PM EDT
773.16USD+0.599%(+4.60)43,586,333
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 9:24:42 AM EDT
771.32USD+0.359%(+2.76)9,415
After-hours
Aug 7, 2026 4:59:30 PM EDT
773.12USD-0.005%(-0.04)3,317,422
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 11, 2026Aug 12, 2026Aug 13, 2026Aug 14, 2026Aug 17, 2026Aug 18, 2026Aug 19, 2026Aug 20, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 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 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,74430,15810,16768,461


SPY Aug 11, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 11, 2026 Exp. - Max Pain @ $768.00

Puts
Calls


SPY Aug 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260811C00950000
945 C00%0SPY260811C00945000
940 C00%0SPY260811C00940000
935 C00%0SPY260811C00935000
930 C00%0SPY260811C00930000
925 C0.010%202008-05SPY260811C00925000
920 C00%0SPY260811C00920000
915 C00%0SPY260811C00915000
910 C00%0SPY260811C00910000
905 C00%0SPY260811C00905000
900 C00%0SPY260811C00900000
895 C00%0SPY260811C00895000
890 C0.010%43843808-05SPY260811C00890000
885 C0.010%141408-04SPY260811C00885000
880 C0.020%131308-04SPY260811C00880000
875 C0.020%101008-04SPY260811C00875000
870 C0.010%20020008-04SPY260811C00870000
865 C0.020%70055808-05SPY260811C00865000
860 C0.020%1108-05SPY260811C00860000
855 C0.040%21020508-04SPY260811C00855000
850 C0.010%303008-06SPY260811C00850000
845 C0.01-50.00%4017408-06SPY260811C00845000
840 C0.03-50.00%546408-05SPY260811C00840000
835 C0.09+12.50%2022708-05SPY260811C00835000
830 C0.01-80.00%11,16608-06SPY260811C00830000
825 C0.01-83.33%1238408-06SPY260811C00825000
820 C0.01-75.00%101,33708-06SPY260811C00820000
815 C0.03+50.00%891,79608-06SPY260811C00815000
810 C0.030.00%5348808-06SPY260811C00810000
809 C00%0SPY260811C00809000
808 C0.020%403508-06SPY260811C00808000
807 C00%0SPY260811C00807000
806 C0.040%62758108-06SPY260811C00806000
805 C0.02-33.33%7011,61508-06SPY260811C00805000
804 C0.020%21719608-06SPY260811C00804000
803 C0.010%19719708-06SPY260811C00803000
802 C00%0SPY260811C00802000
801 C0.020%10710308-06SPY260811C00801000
800 C0.01-80.00%3601,16908-06SPY260811C00800000
799 C0.010%21120408-06SPY260811C00799000
798 C0.040%121208-06SPY260811C00798000
797 C0.030%201008-06SPY260811C00797000
796 C0.050%252508-06SPY260811C00796000
795 C0.04-33.33%11758208-06SPY260811C00795000
794 C0.050%15708-06SPY260811C00794000
793 C0.040%11708-06SPY260811C00793000
792 C0.050%1049408-06SPY260811C00792000
791 C0.030%30225708-06SPY260811C00791000
790 C0.05-72.22%2,0873,05608-06SPY260811C00790000
789 C0.05-78.26%44578708-06SPY260811C00789000
788 C0.07-74.07%64364908-06SPY260811C00788000
787 C0.06-82.35%34035808-06SPY260811C00787000
786 C0.09-76.92%60065408-06SPY260811C00786000
785 C0.12-76.92%9931,41908-06SPY260811C00785000
784 C0.15-74.14%7521,02408-06SPY260811C00784000
783 C0.20-73.33%2,2761,23008-06SPY260811C00783000
782 C0.27-67.07%56172708-06SPY260811C00782000
781 C0.32-67.35%2,01055708-06SPY260811C00781000
780 C0.42-66.93%3,2731,42608-06SPY260811C00780000
779 C0.57-60.14%70476708-06SPY260811C00779000
778 C0.67-58.64%1,41964108-06SPY260811C00778000
777 C0.85-57.92%2,1181,05908-06SPY260811C00777000
776 C1.14-52.50%1,1711,23308-06SPY260811C00776000
775 C1.32-52.35%1,2501,58108-06SPY260811C00775000
774 C1.61-46.69%74377108-06SPY260811C00774000
773 C1.98-44.54%7391,53508-06SPY260811C00773000
772 C2.31-40.92%2,29591008-06SPY260811C00772000
771 C2.74-41.33%4,8551,14208-06SPY260811C00771000
770 C3.22-38.08%5,9593,74808-06SPY260811C00770000
769 C3.73-27.15%3,97381608-06SPY260811C00769000
768 C4.31-33.69%1,20185608-06SPY260811C00768000
767 C4.94-28.09%1581,40008-06SPY260811C00767000
766 C5.74-29.14%12276808-06SPY260811C00766000
765 C6.25-28.16%24648208-06SPY260811C00765000
764 C7.16-26.03%19,8811,18108-06SPY260811C00764000
763 C7.96-26.77%93128408-06SPY260811C00763000
762 C7.90-34.17%69238608-06SPY260811C00762000
761 C9.00-25.00%4550208-06SPY260811C00761000
760 C9.83-25.53%25243808-06SPY260811C00760000
759 C10.84-23.66%1535308-06SPY260811C00759000
758 C11.49-18.80%4523708-06SPY260811C00758000
757 C12.47-22.83%211,02808-06SPY260811C00757000
756 C13.61-20.36%2934908-06SPY260811C00756000
755 C14.69-17.56%2421608-06SPY260811C00755000
754 C15.65-16.27%1392008-06SPY260811C00754000
753 C18.14-19.20%6030208-06SPY260811C00753000
752 C19.94-10.26%818208-05SPY260811C00752000
751 C19.70-4.78%815708-06SPY260811C00751000
750 C19.48-15.05%2245308-06SPY260811C00750000
749 C20.94+25.01%19608-06SPY260811C00749000
748 C20.88-15.81%1218308-06SPY260811C00748000
747 C21.78-13.40%516708-06SPY260811C00747000
746 C22.51-14.70%2138508-06SPY260811C00746000
745 C24.63-9.75%9497408-06SPY260811C00745000
744 C25.62-11.44%530508-06SPY260811C00744000
743 C25.78-23.11%5336808-06SPY260811C00743000
742 C34.49+11.62%1054008-05SPY260811C00742000
741 C28.14+18.33%169508-06SPY260811C00741000
740 C31.02-10.24%170408-06SPY260811C00740000
739 C20.33+81.52%315208-03SPY260811C00739000
738 C11.52+4.73%3233007-31SPY260811C00738000
737 C35.46+99.55%1026408-04SPY260811C00737000
736 C30.31+32.53%216408-04SPY260811C00736000
735 C36.92-10.99%120608-06SPY260811C00735000
734 C9.23+31.86%2117507-30SPY260811C00734000
733 C29.16+112.54%18608-04SPY260811C00733000
732 C39.11+178.56%31008-06SPY260811C00732000
731 C14.83+58.78%221407-30SPY260811C00731000
730 C40.78-4.16%414808-06SPY260811C00730000
729 C41.89+227.78%5608-06SPY260811C00729000
728 C10.160%1107-29SPY260811C00728000
727 C31.490%1108-03SPY260811C00727000
726 C00%0SPY260811C00726000
725 C44.35-8.82%101508-06SPY260811C00725000
724 C00%0SPY260811C00724000
723 C21.98+1.01%1107-31SPY260811C00723000
722 C16.900%2107-29SPY260811C00722000
721 C16.860%4407-29SPY260811C00721000
720 C17.72-19.96%2207-29SPY260811C00720000
719 C50.150%1108-06SPY260811C00719000
718 C50.66+162.90%2308-06SPY260811C00718000
717 C00%0SPY260811C00717000
716 C19.170%1107-29SPY260811C00716000
715 C57.320%545408-05SPY260811C00715000
714 C19.400%2107-29SPY260811C00714000
713 C27.060%6007-29SPY260811C00713000
712 C46.81+50.37%1208-03SPY260811C00712000
711 C00%0SPY260811C00711000
710 C62.09+27.00%373808-05SPY260811C00710000
709 C00%0SPY260811C00709000
708 C00%0SPY260811C00708000
707 C00%0SPY260811C00707000
706 C00%0SPY260811C00706000
705 C00%0SPY260811C00705000
704 C00%0SPY260811C00704000
703 C00%0SPY260811C00703000
702 C00%0SPY260811C00702000
701 C00%0SPY260811C00701000
700 C36.210%1107-29SPY260811C00700000
695 C00%0SPY260811C00695000
690 C00%0SPY260811C00690000
685 C00%0SPY260811C00685000
680 C78.880%1108-03SPY260811C00680000
675 C00%0SPY260811C00675000
670 C00%0SPY260811C00670000
665 C00%0SPY260811C00665000
660 C00%0SPY260811C00660000
655 C00%0SPY260811C00655000
650 C00%0SPY260811C00650000
645 C00%0SPY260811C00645000
640 C00%0SPY260811C00640000
635 C00%0SPY260811C00635000
630 C00%0SPY260811C00630000
625 C00%0SPY260811C00625000
620 C00%0SPY260811C00620000
615 C00%0SPY260811C00615000
610 C00%0SPY260811C00610000
605 C00%0SPY260811C00605000
600 C00%0SPY260811C00600000
595 C00%0SPY260811C00595000
590 C00%0SPY260811C00590000
585 C00%0SPY260811C00585000
580 C00%0SPY260811C00580000
575 C00%0SPY260811C00575000
570 C00%0SPY260811C00570000
565 C00%0SPY260811C00565000
560 C00%0SPY260811C00560000
555 C00%0SPY260811C00555000
550 C00%0SPY260811C00550000
545 C00%0SPY260811C00545000
540 C00%0SPY260811C00540000
535 C00%0SPY260811C00535000
530 C00%0SPY260811C00530000
525 C00%0SPY260811C00525000
520 C00%0SPY260811C00520000
515 C00%0SPY260811C00515000
510 C00%0SPY260811C00510000
505 C00%0SPY260811C00505000
500 C00%0SPY260811C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260811P00950000
945 P00%0SPY260811P00945000
940 P00%0SPY260811P00940000
935 P00%0SPY260811P00935000
930 P00%0SPY260811P00930000
925 P00%0SPY260811P00925000
920 P00%0SPY260811P00920000
915 P00%0SPY260811P00915000
910 P00%0SPY260811P00910000
905 P00%0SPY260811P00905000
900 P00%0SPY260811P00900000
895 P00%0SPY260811P00895000
890 P00%0SPY260811P00890000
885 P00%0SPY260811P00885000
880 P110.490%2008-06SPY260811P00880000
875 P105.530%2008-06SPY260811P00875000
870 P100.530%2008-06SPY260811P00870000
865 P95.530%2008-06SPY260811P00865000
860 P90.500%2008-06SPY260811P00860000
855 P85.540%2008-06SPY260811P00855000
850 P80.550%3008-06SPY260811P00850000
845 P75.54+4.54%16008-06SPY260811P00845000
840 P70.740%223008-06SPY260811P00840000
835 P65.980%7008-06SPY260811P00835000
830 P60.61-7.75%122008-06SPY260811P00830000
825 P55.52+2.08%82408-06SPY260811P00825000
820 P50.53+1.92%76308-06SPY260811P00820000
815 P45.51+6.01%412408-06SPY260811P00815000
810 P40.52+2.01%1429408-06SPY260811P00810000
809 P39.540%11008-06SPY260811P00809000
808 P38.530%124008-06SPY260811P00808000
807 P37.550%9008-06SPY260811P00807000
806 P36.990%124008-06SPY260811P00806000
805 P35.53+2.60%2108-06SPY260811P00805000
804 P35.570%2008-06SPY260811P00804000
803 P33.680%220008-06SPY260811P00803000
802 P32.840%248008-06SPY260811P00802000
801 P31.710%123008-06SPY260811P00801000
800 P31.64+8.43%22,31708-06SPY260811P00800000
799 P29.690%82008-06SPY260811P00799000
798 P28.470%100008-06SPY260811P00798000
797 P27.910%86008-06SPY260811P00797000
796 P26.990%2008-06SPY260811P00796000
795 P25.52+10.14%622,93308-06SPY260811P00795000
794 P24.930%160008-06SPY260811P00794000
793 P00%0SPY260811P00793000
792 P22.530%5008-06SPY260811P00792000
791 P21.480%5008-06SPY260811P00791000
790 P21.53+33.89%1719408-06SPY260811P00790000
789 P15.43-11.68%940808-05SPY260811P00789000
788 P19.83+49.10%111508-06SPY260811P00788000
787 P15.26+18.75%11508-06SPY260811P00787000
786 P16.07-0.31%228008-06SPY260811P00786000
785 P14.98+8.32%519808-06SPY260811P00785000
784 P16.25+31.05%7208-06SPY260811P00784000
783 P13.95+40.20%1108-06SPY260811P00783000
782 P13.40+18.27%652408-06SPY260811P00782000
781 P12.56+20.19%316308-06SPY260811P00781000
780 P12.00+13.96%5265908-06SPY260811P00780000
779 P10.57+20.66%2325408-06SPY260811P00779000
778 P9.69+15.36%88534508-06SPY260811P00778000
777 P9.20+21.53%27735208-06SPY260811P00777000
776 P7.89+9.74%49241708-06SPY260811P00776000
775 P7.14+4.39%1,52765008-06SPY260811P00775000
774 P6.31+2.60%1,63645408-06SPY260811P00774000
773 P5.76+2.86%21656708-06SPY260811P00773000
772 P5.26+7.35%1,24891508-06SPY260811P00772000
771 P4.56+2.70%1,61693708-06SPY260811P00771000
770 P4.010.00%2,9031,51008-06SPY260811P00770000
769 P3.54-4.32%3,0321,22208-06SPY260811P00769000
768 P3.10-5.78%2,96297408-06SPY260811P00768000
767 P2.72-8.72%1,21750008-06SPY260811P00767000
766 P2.39-8.43%1,13972508-06SPY260811P00766000
765 P2.08-10.73%3,1601,83608-06SPY260811P00765000
764 P1.82-20.87%1,2931,28508-06SPY260811P00764000
763 P1.55-22.50%95276408-06SPY260811P00763000
762 P1.37-22.60%67443608-06SPY260811P00762000
761 P1.20-24.53%91651908-06SPY260811P00761000
760 P1.06-21.48%4,8181,85208-06SPY260811P00760000
759 P0.88-30.16%3,12652908-06SPY260811P00759000
758 P0.81-25.69%1,71864808-06SPY260811P00758000
757 P0.72-26.53%74547708-06SPY260811P00757000
756 P0.62-31.87%61863308-06SPY260811P00756000
755 P0.53-32.91%1,31699508-06SPY260811P00755000
754 P0.47-38.16%8901,37908-06SPY260811P00754000
753 P0.43-31.75%28661008-06SPY260811P00753000
752 P0.36-40.00%25050408-06SPY260811P00752000
751 P0.32-39.62%34181908-06SPY260811P00751000
750 P0.30-40.00%1,0481,88008-06SPY260811P00750000
749 P0.26-43.48%30646808-06SPY260811P00749000
748 P0.23-45.24%11132708-06SPY260811P00748000
747 P0.21-30.00%13068908-06SPY260811P00747000
746 P0.18-47.06%19950508-06SPY260811P00746000
745 P0.16-50.00%32982908-06SPY260811P00745000
744 P0.16-42.86%40040108-06SPY260811P00744000
743 P0.15-44.44%11239408-06SPY260811P00743000
742 P0.13-40.91%94698908-06SPY260811P00742000
741 P0.11-50.00%3946208-06SPY260811P00741000
740 P0.11-45.00%4531,07208-06SPY260811P00740000
739 P0.09-52.63%3439308-06SPY260811P00739000
738 P0.12-25.00%3760208-06SPY260811P00738000
737 P0.09-40.00%18854408-06SPY260811P00737000
736 P0.08-42.86%15845508-06SPY260811P00736000
735 P0.10-23.08%1769,73608-06SPY260811P00735000
734 P0.07-36.36%47859308-06SPY260811P00734000
733 P0.06-64.71%51769108-06SPY260811P00733000
732 P0.08-61.90%33938908-06SPY260811P00732000
731 P0.07-12.50%30123008-06SPY260811P00731000
730 P0.08-20.00%5691,10508-06SPY260811P00730000
729 P0.06-25.00%68708-06SPY260811P00729000
728 P0.08-11.11%13133108-06SPY260811P00728000
727 P0.09-10.00%216408-06SPY260811P00727000
726 P0.08-11.11%98808-06SPY260811P00726000
725 P0.06-25.00%19363408-06SPY260811P00725000
724 P0.05-58.33%10857008-06SPY260811P00724000
723 P0.06-60.00%1122908-05SPY260811P00723000
722 P0.06-57.14%112808-06SPY260811P00722000
721 P0.07-30.00%425008-06SPY260811P00721000
720 P0.05-16.67%1222708-06SPY260811P00720000
719 P0.04-60.00%20026808-06SPY260811P00719000
718 P0.06-50.00%1114608-06SPY260811P00718000
717 P0.05-54.55%14608-05SPY260811P00717000
716 P0.06-90.63%85808-05SPY260811P00716000
715 P0.03-50.00%843608-06SPY260811P00715000
714 P0.05-28.57%1116308-06SPY260811P00714000
713 P0.03-70.00%14116608-06SPY260811P00713000
712 P0.050.00%66808-06SPY260811P00712000
711 P0.03-40.00%2020308-06SPY260811P00711000
710 P0.050.00%3743708-06SPY260811P00710000
709 P0.07-30.00%116808-05SPY260811P00709000
708 P0.07-22.22%119108-05SPY260811P00708000
707 P0.05+25.00%18562908-06SPY260811P00707000
706 P0.04-55.56%813608-05SPY260811P00706000
705 P0.04-63.64%327808-05SPY260811P00705000
704 P0.07-53.33%35708-04SPY260811P00704000
703 P0.04-76.47%515208-05SPY260811P00703000
702 P0.08-33.33%14972308-04SPY260811P00702000
701 P0.03-57.14%1613408-05SPY260811P00701000
700 P0.030.00%1735508-06SPY260811P00700000
695 P0.02-60.00%4119908-05SPY260811P00695000
690 P0.030.00%232808-06SPY260811P00690000
685 P0.03-40.00%22142208-05SPY260811P00685000
680 P0.03-40.00%6013708-05SPY260811P00680000
675 P0.02-60.00%4218408-05SPY260811P00675000
670 P0.020.00%41008-05SPY260811P00670000
665 P0.04-55.56%264808-03SPY260811P00665000
660 P0.010.00%1227308-06SPY260811P00660000
655 P0.020.00%1511808-06SPY260811P00655000
650 P0.01-90.00%1450708-04SPY260811P00650000
645 P0.01-50.00%244608-06SPY260811P00645000
640 P0.02-77.78%118808-04SPY260811P00640000
635 P0.02-33.33%124308-04SPY260811P00635000
630 P0.01-50.00%9225408-05SPY260811P00630000
625 P0.01-50.00%726208-05SPY260811P00625000
620 P0.01-90.00%3037108-05SPY260811P00620000
615 P0.06-40.00%255507-31SPY260811P00615000
610 P0.010%202008-04SPY260811P00610000
605 P0.020%615808-03SPY260811P00605000
600 P0.01-50.00%576208-04SPY260811P00600000
595 P00%0SPY260811P00595000
590 P0.010%20020008-04SPY260811P00590000
585 P0.030%74074007-31SPY260811P00585000
580 P0.03-50.00%64066507-31SPY260811P00580000
575 P00%0SPY260811P00575000
570 P0.010.00%102008-04SPY260811P00570000
565 P0.02-60.00%17017107-31SPY260811P00565000
560 P0.01-50.00%4445,49108-03SPY260811P00560000
555 P0.01-50.00%4545,13708-03SPY260811P00555000
550 P0.01-50.00%10032308-03SPY260811P00550000
545 P00%0SPY260811P00545000
540 P00%0SPY260811P00540000
535 P0.030%1107-30SPY260811P00535000
530 P00%0SPY260811P00530000
525 P00%0SPY260811P00525000
520 P00%0SPY260811P00520000
515 P0.020%50050007-30SPY260811P00515000
510 P0.01-50.00%19159107-31SPY260811P00510000
505 P0.010%7707-31SPY260811P00505000
500 P0.02+100.00%21831807-31SPY260811P00500000


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