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 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 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,82423,1501,74125,693


SPY Aug 13, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 13, 2026 Exp. - Max Pain @ $767.00

Puts
Calls


SPY Aug 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260813C00950000
945 C00%0SPY260813C00945000
940 C00%0SPY260813C00940000
935 C00%0SPY260813C00935000
930 C00%0SPY260813C00930000
925 C00%0SPY260813C00925000
920 C0.010%3308-05SPY260813C00920000
915 C0.010%42942908-05SPY260813C00915000
910 C0.010%1108-05SPY260813C00910000
905 C00%0SPY260813C00905000
900 C00%0SPY260813C00900000
895 C0.030%68349308-04SPY260813C00895000
890 C0.010%10010008-04SPY260813C00890000
885 C0.010.00%1208-06SPY260813C00885000
880 C00%0SPY260813C00880000
875 C0.03+200.00%72639808-04SPY260813C00875000
870 C0.020.00%38724808-04SPY260813C00870000
865 C0.06+50.00%2042508-05SPY260813C00865000
860 C0.05+66.67%3550308-05SPY260813C00860000
855 C0.030%101008-05SPY260813C00855000
850 C0.04-20.00%2435308-05SPY260813C00850000
845 C0.03-57.14%28808-05SPY260813C00845000
840 C0.04-50.00%2071208-05SPY260813C00840000
835 C0.05+66.67%17326008-05SPY260813C00835000
830 C0.01-83.33%870808-06SPY260813C00830000
825 C0.080.00%626608-05SPY260813C00825000
820 C0.02-71.43%8531208-06SPY260813C00820000
815 C0.040%938208-05SPY260813C00815000
810 C0.03-25.00%10373808-06SPY260813C00810000
809 C0.050%4408-06SPY260813C00809000
808 C0.060%10010008-06SPY260813C00808000
807 C0.060%20420408-06SPY260813C00807000
806 C0.060%4408-06SPY260813C00806000
805 C0.03-40.00%2,0301,98308-06SPY260813C00805000
804 C0.030%1,08698908-06SPY260813C00804000
803 C0.030%2,9161,28508-06SPY260813C00803000
802 C0.030%12412408-06SPY260813C00802000
801 C0.050%131308-06SPY260813C00801000
800 C0.04-63.64%6251,28008-06SPY260813C00800000
799 C0.040%343408-06SPY260813C00799000
798 C0.100%4408-06SPY260813C00798000
797 C0.080%361508-06SPY260813C00797000
796 C0.070%282808-06SPY260813C00796000
795 C0.07-66.67%46760908-06SPY260813C00795000
794 C0.120%10810308-06SPY260813C00794000
793 C0.100%747108-06SPY260813C00793000
792 C0.100%5,6451,31408-06SPY260813C00792000
791 C0.110%13810908-06SPY260813C00791000
790 C0.14-72.00%26241508-06SPY260813C00790000
789 C0.18-67.86%33451608-06SPY260813C00789000
788 C0.22-64.52%35744608-06SPY260813C00788000
787 C0.28-68.18%81753508-06SPY260813C00787000
786 C0.35-60.67%18416908-06SPY260813C00786000
785 C0.39-65.49%21734008-06SPY260813C00785000
784 C0.48-63.08%1,48578808-06SPY260813C00784000
783 C0.61-57.64%1,21362108-06SPY260813C00783000
782 C0.77-60.31%64654108-06SPY260813C00782000
781 C0.90-56.10%31849708-06SPY260813C00781000
780 C1.05-51.61%1,14755308-06SPY260813C00780000
779 C1.26-52.09%87766908-06SPY260813C00779000
778 C1.48-49.83%39441708-06SPY260813C00778000
777 C1.70-40.56%55046908-06SPY260813C00777000
776 C1.96-47.31%72258308-06SPY260813C00776000
775 C2.28-45.06%93487008-06SPY260813C00775000
774 C2.73-41.29%43931708-06SPY260813C00774000
773 C3.05-33.98%29334408-06SPY260813C00773000
772 C3.45-31.00%4,1821,17108-06SPY260813C00772000
771 C3.88-31.69%2,10783008-06SPY260813C00771000
770 C4.41-28.53%1,65878408-06SPY260813C00770000
769 C4.94-33.42%2,25483908-06SPY260813C00769000
768 C5.43-20.61%1,4161,50908-06SPY260813C00768000
767 C6.46-15.00%6218908-06SPY260813C00767000
766 C7.00-29.51%6117708-06SPY260813C00766000
765 C6.80-26.57%17047008-06SPY260813C00765000
764 C8.61-21.01%12011108-06SPY260813C00764000
763 C8.73-24.35%18421908-06SPY260813C00763000
762 C9.36-17.09%67527108-06SPY260813C00762000
761 C10.18-25.75%8821908-06SPY260813C00761000
760 C10.98-14.55%8350708-06SPY260813C00760000
759 C11.55-23.61%1755108-06SPY260813C00759000
758 C12.33-22.11%551608-06SPY260813C00758000
757 C14.44-13.95%10440208-06SPY260813C00757000
756 C15.20-13.98%440608-06SPY260813C00756000
755 C15.33-10.09%10948908-06SPY260813C00755000
754 C16.23-14.53%111808-06SPY260813C00754000
753 C17.98-10.95%316008-06SPY260813C00753000
752 C18.28-14.86%1112208-06SPY260813C00752000
751 C18.59-15.15%5215108-06SPY260813C00751000
750 C19.04-16.12%7235108-06SPY260813C00750000
749 C21.38-12.73%242808-06SPY260813C00749000
748 C22.34-8.18%83208-06SPY260813C00748000
747 C23.39-22.65%423408-06SPY260813C00747000
746 C25.62-8.63%53008-06SPY260813C00746000
745 C27.09-2.97%1019708-06SPY260813C00745000
744 C26.00-11.23%911508-06SPY260813C00744000
743 C19.41+10.91%31808-04SPY260813C00743000
742 C17.65+64.80%32708-03SPY260813C00742000
741 C11.000%21707-31SPY260813C00741000
740 C32.23-13.71%228608-06SPY260813C00740000
739 C00%0SPY260813C00739000
738 C00%0SPY260813C00738000
737 C00%0SPY260813C00737000
736 C00%0SPY260813C00736000
735 C35.98-4.46%11008-06SPY260813C00735000
734 C31.71+127.80%1208-04SPY260813C00734000
733 C33.960%2108-04SPY260813C00733000
732 C00%0SPY260813C00732000
731 C00%0SPY260813C00731000
730 C15.730%4307-30SPY260813C00730000
729 C21.960%1107-31SPY260813C00729000
728 C00%0SPY260813C00728000
727 C00%0SPY260813C00727000
726 C00%0SPY260813C00726000
725 C47.86+200.44%3108-04SPY260813C00725000
724 C45.65-15.13%101008-06SPY260813C00724000
723 C00%0SPY260813C00723000
722 C00%0SPY260813C00722000
721 C00%0SPY260813C00721000
720 C00%0SPY260813C00720000
719 C00%0SPY260813C00719000
718 C52.03-12.99%101008-06SPY260813C00718000
717 C00%0SPY260813C00717000
716 C00%0SPY260813C00716000
715 C30.520%2007-31SPY260813C00715000
714 C00%0SPY260813C00714000
713 C00%0SPY260813C00713000
712 C00%0SPY260813C00712000
711 C00%0SPY260813C00711000
710 C29.170%1107-30SPY260813C00710000
709 C00%0SPY260813C00709000
708 C00%0SPY260813C00708000
707 C00%0SPY260813C00707000
706 C39.140%1107-31SPY260813C00706000
705 C58.050%1108-04SPY260813C00705000
704 C00%0SPY260813C00704000
703 C00%0SPY260813C00703000
702 C00%0SPY260813C00702000
701 C00%0SPY260813C00701000
700 C00%0SPY260813C00700000
695 C00%0SPY260813C00695000
690 C00%0SPY260813C00690000
685 C00%0SPY260813C00685000
680 C00%0SPY260813C00680000
675 C00%0SPY260813C00675000
670 C00%0SPY260813C00670000
665 C97.35+35.76%3308-04SPY260813C00665000
660 C00%0SPY260813C00660000
655 C00%0SPY260813C00655000
650 C00%0SPY260813C00650000
645 C00%0SPY260813C00645000
640 C00%0SPY260813C00640000
635 C00%0SPY260813C00635000
630 C00%0SPY260813C00630000
625 C00%0SPY260813C00625000
620 C00%0SPY260813C00620000
615 C00%0SPY260813C00615000
610 C00%0SPY260813C00610000
605 C00%0SPY260813C00605000
600 C00%0SPY260813C00600000
595 C00%0SPY260813C00595000
590 C00%0SPY260813C00590000
585 C00%0SPY260813C00585000
580 C00%0SPY260813C00580000
575 C00%0SPY260813C00575000
570 C00%0SPY260813C00570000
565 C00%0SPY260813C00565000
560 C00%0SPY260813C00560000
555 C00%0SPY260813C00555000
550 C00%0SPY260813C00550000
545 C00%0SPY260813C00545000
540 C00%0SPY260813C00540000
535 C00%0SPY260813C00535000
530 C00%0SPY260813C00530000
525 C00%0SPY260813C00525000
520 C00%0SPY260813C00520000
515 C00%0SPY260813C00515000
510 C00%0SPY260813C00510000
505 C00%0SPY260813C00505000
500 C00%0SPY260813C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260813P00950000
945 P00%0SPY260813P00945000
940 P00%0SPY260813P00940000
935 P00%0SPY260813P00935000
930 P00%0SPY260813P00930000
925 P00%0SPY260813P00925000
920 P00%0SPY260813P00920000
915 P00%0SPY260813P00915000
910 P00%0SPY260813P00910000
905 P00%0SPY260813P00905000
900 P00%0SPY260813P00900000
895 P00%0SPY260813P00895000
890 P00%0SPY260813P00890000
885 P00%0SPY260813P00885000
880 P00%0SPY260813P00880000
875 P00%0SPY260813P00875000
870 P00%0SPY260813P00870000
865 P00%0SPY260813P00865000
860 P85.710%4008-05SPY260813P00860000
855 P80.440%30008-05SPY260813P00855000
850 P75.490%30008-05SPY260813P00850000
845 P68.910%2008-05SPY260813P00845000
840 P69.65+8.85%2008-06SPY260813P00840000
835 P60.510%4008-05SPY260813P00835000
830 P54.010%2008-05SPY260813P00830000
825 P54.08+3.70%8008-05SPY260813P00825000
820 P49.12+2.23%224008-05SPY260813P00820000
815 P44.93+6.02%282008-05SPY260813P00815000
810 P39.64+7.60%867108-05SPY260813P00810000
809 P00%0SPY260813P00809000
808 P00%0SPY260813P00808000
807 P00%0SPY260813P00807000
806 P00%0SPY260813P00806000
805 P34.38+5.43%8243508-05SPY260813P00805000
804 P00%0SPY260813P00804000
803 P00%0SPY260813P00803000
802 P00%0SPY260813P00802000
801 P00%0SPY260813P00801000
800 P31.03+4.55%12508-06SPY260813P00800000
799 P30.380%2008-06SPY260813P00799000
798 P00%0SPY260813P00798000
797 P26.520%2008-06SPY260813P00797000
796 P00%0SPY260813P00796000
795 P22.00-2.31%423808-05SPY260813P00795000
794 P00%0SPY260813P00794000
793 P00%0SPY260813P00793000
792 P00%0SPY260813P00792000
791 P00%0SPY260813P00791000
790 P18.610%31015308-04SPY260813P00790000
789 P22.460%502008-04SPY260813P00789000
788 P17.710%206008-04SPY260813P00788000
787 P15.590%104008-04SPY260813P00787000
786 P00%0SPY260813P00786000
785 P16.75+14.41%721508-06SPY260813P00785000
784 P00%0SPY260813P00784000
783 P00%0SPY260813P00783000
782 P11.83-9.90%1608-06SPY260813P00782000
781 P12.44+15.29%1341708-06SPY260813P00781000
780 P12.08+7.09%1054808-06SPY260813P00780000
779 P11.54+20.21%706008-06SPY260813P00779000
778 P9.73+8.23%4004308-06SPY260813P00778000
777 P9.68+12.95%1,1305608-06SPY260813P00777000
776 P8.85+2.91%97919808-06SPY260813P00776000
775 P8.16+0.99%24918008-06SPY260813P00775000
774 P6.87-1.01%32721608-06SPY260813P00774000
773 P7.25+20.43%44816208-06SPY260813P00773000
772 P6.00-3.23%85042308-06SPY260813P00772000
771 P5.56+1.09%1,85079208-06SPY260813P00771000
770 P4.96-6.59%2,68273408-06SPY260813P00770000
769 P4.62-2.53%1,78898908-06SPY260813P00769000
768 P4.16-3.26%1,64962408-06SPY260813P00768000
767 P3.80-4.28%1,3271,12408-06SPY260813P00767000
766 P3.44+7.50%68029108-06SPY260813P00766000
765 P3.08-6.10%81450108-06SPY260813P00765000
764 P2.75-10.71%23819008-06SPY260813P00764000
763 P2.44-18.94%49746608-06SPY260813P00763000
762 P2.21-19.05%52767308-06SPY260813P00762000
761 P2.13+9.23%54745508-06SPY260813P00761000
760 P1.82-13.74%86557108-06SPY260813P00760000
759 P1.70-13.27%35928108-06SPY260813P00759000
758 P1.45-7.05%49243708-06SPY260813P00758000
757 P1.32-20.48%36457208-06SPY260813P00757000
756 P1.19-19.59%34729208-06SPY260813P00756000
755 P1.06-23.74%34333908-06SPY260813P00755000
754 P0.97-25.38%13627908-06SPY260813P00754000
753 P0.98-10.91%42434008-06SPY260813P00753000
752 P0.78-23.53%28230808-06SPY260813P00752000
751 P0.76-17.39%40630108-06SPY260813P00751000
750 P0.68-20.00%70087008-06SPY260813P00750000
749 P0.61-10.29%26442808-06SPY260813P00749000
748 P0.55-14.06%52949308-06SPY260813P00748000
747 P0.55-1.79%37966308-06SPY260813P00747000
746 P0.50-13.79%14221008-06SPY260813P00746000
745 P0.47-22.95%16955308-06SPY260813P00745000
744 P0.37-36.21%18719608-06SPY260813P00744000
743 P0.35-16.67%27643608-06SPY260813P00743000
742 P0.35-7.89%32327008-06SPY260813P00742000
741 P0.33-23.26%11031208-06SPY260813P00741000
740 P0.27-34.15%27238208-06SPY260813P00740000
739 P0.30-30.23%728408-06SPY260813P00739000
738 P0.29-3.33%18445608-06SPY260813P00738000
737 P0.25-19.35%30734408-06SPY260813P00737000
736 P0.21-30.00%918908-06SPY260813P00736000
735 P0.21-16.00%18326308-06SPY260813P00735000
734 P0.24-20.00%25008-06SPY260813P00734000
733 P0.16-46.67%18016108-06SPY260813P00733000
732 P0.17-19.05%286408-06SPY260813P00732000
731 P0.210.00%33008-06SPY260813P00731000
730 P0.16-20.00%8475608-06SPY260813P00730000
729 P0.13-51.85%41208-06SPY260813P00729000
728 P0.13-56.67%242708-06SPY260813P00728000
727 P0.12-52.00%20620408-06SPY260813P00727000
726 P0.13-48.00%62008-06SPY260813P00726000
725 P0.11-15.38%36544508-06SPY260813P00725000
724 P0.11-57.69%192608-06SPY260813P00724000
723 P0.10-52.38%928808-06SPY260813P00723000
722 P0.11-45.00%12308-06SPY260813P00722000
721 P0.10-61.54%4710008-06SPY260813P00721000
720 P0.10-16.67%5564608-06SPY260813P00720000
719 P0.10-41.18%10016708-06SPY260813P00719000
718 P0.10-47.37%10011308-06SPY260813P00718000
717 P0.10-37.50%11908-06SPY260813P00717000
716 P0.17-71.19%33608-04SPY260813P00716000
715 P0.07-46.15%7770608-06SPY260813P00715000
714 P0.19-36.67%9512108-04SPY260813P00714000
713 P0.08-20.00%24808-06SPY260813P00713000
712 P0.07-58.82%511208-06SPY260813P00712000
711 P0.130.00%505408-05SPY260813P00711000
710 P0.09-30.77%416308-05SPY260813P00710000
709 P0.26-70.45%121308-03SPY260813P00709000
708 P0.07-46.15%10310708-06SPY260813P00708000
707 P0.10-92.48%11008-05SPY260813P00707000
706 P0.11-90.43%3308-04SPY260813P00706000
705 P0.11-8.33%8221208-05SPY260813P00705000
704 P0.180%101008-03SPY260813P00704000
703 P0.07-41.67%5108-06SPY260813P00703000
702 P0.11-90.98%1012108-04SPY260813P00702000
701 P0.12-25.00%616908-04SPY260813P00701000
700 P0.04-50.00%1220708-06SPY260813P00700000
695 P0.05-28.57%54808-06SPY260813P00695000
690 P0.04-33.33%158308-06SPY260813P00690000
685 P0.03-50.00%25908-06SPY260813P00685000
680 P0.03-40.00%154908-06SPY260813P00680000
675 P0.03-57.14%24008-06SPY260813P00675000
670 P0.03-62.50%15108-06SPY260813P00670000
665 P0.03-57.14%51108-06SPY260813P00665000
660 P0.01-66.67%182908-06SPY260813P00660000
655 P00%0SPY260813P00655000
650 P0.020%404008-06SPY260813P00650000
645 P00%0SPY260813P00645000
640 P0.02-83.33%13608-06SPY260813P00640000
635 P00%0SPY260813P00635000
630 P0.01-75.00%14520508-06SPY260813P00630000
625 P0.01-66.67%14524908-06SPY260813P00625000
620 P00%0SPY260813P00620000
615 P0.01-50.00%6116208-06SPY260813P00615000
610 P0.020%4408-04SPY260813P00610000
605 P0.01-66.67%20225908-06SPY260813P00605000
600 P0.020%4408-04SPY260813P00600000
595 P0.010%11511508-04SPY260813P00595000
590 P0.03-62.50%92084708-04SPY260813P00590000
585 P0.020%78678608-04SPY260813P00585000
580 P00%0SPY260813P00580000
575 P0.020%2008-04SPY260813P00575000
570 P0.020%505008-03SPY260813P00570000
565 P0.010.00%11108-05SPY260813P00565000
560 P0.010%959508-05SPY260813P00560000
555 P00%0SPY260813P00555000
550 P00%0SPY260813P00550000
545 P00%0SPY260813P00545000
540 P0.020%1108-03SPY260813P00540000
535 P00%0SPY260813P00535000
530 P00%0SPY260813P00530000
525 P0.010%373708-04SPY260813P00525000
520 P00%0SPY260813P00520000
515 P00%0SPY260813P00515000
510 P0.010%20020008-03SPY260813P00510000
505 P0.010%202008-03SPY260813P00505000
500 P0.010%5508-03SPY260813P00500000


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