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
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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,037122,35222,099113,417


SPY Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 14, 2026 Exp. - Max Pain @ $748.00

Puts
Calls


SPY Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.010.00%3,0003,00007-23SPY260814C00900000
895 C0.010.00%133107-22SPY260814C00895000
890 C0.010%101007-20SPY260814C00890000
885 C0.010.00%153307-23SPY260814C00885000
880 C0.010.00%1840507-23SPY260814C00880000
875 C0.01-50.00%801,98507-27SPY260814C00875000
870 C0.020.00%1,82298007-15SPY260814C00870000
865 C0.010.00%451,80907-27SPY260814C00865000
860 C0.01-50.00%25025107-24SPY260814C00860000
855 C0.010.00%14835807-27SPY260814C00855000
850 C0.010.00%14846207-27SPY260814C00850000
845 C0.02-33.33%10061307-20SPY260814C00845000
840 C0.02-33.33%1666407-23SPY260814C00840000
835 C0.030.00%372007-21SPY260814C00835000
830 C0.01-50.00%651407-24SPY260814C00830000
825 C0.02+100.00%258807-24SPY260814C00825000
820 C0.020.00%1021707-27SPY260814C00820000
815 C0.020.00%2312007-27SPY260814C00815000
810 C0.02-60.00%212707-27SPY260814C00810000
805 C0.02-33.33%921307-27SPY260814C00805000
800 C0.030.00%2012,18407-27SPY260814C00800000
795 C0.04+33.33%7159707-27SPY260814C00795000
790 C0.04-20.00%271,82707-27SPY260814C00790000
785 C0.06-14.29%1792,00007-27SPY260814C00785000
784 C0.12+20.00%862,06407-24SPY260814C00784000
783 C0.08-11.11%18241707-27SPY260814C00783000
782 C0.09-10.00%10461107-27SPY260814C00782000
781 C0.100.00%13567407-27SPY260814C00781000
780 C0.12-14.29%2262,92407-27SPY260814C00780000
779 C0.160.00%5931,48307-27SPY260814C00779000
778 C0.15-11.76%47799307-27SPY260814C00778000
777 C0.17-10.53%11380207-27SPY260814C00777000
776 C0.20-13.04%2,0631,98007-27SPY260814C00776000
775 C0.22-21.43%8372,44307-27SPY260814C00775000
774 C0.28-3.45%1111,00207-27SPY260814C00774000
773 C0.33-5.71%27268307-27SPY260814C00773000
772 C0.36-12.20%5382,04907-27SPY260814C00772000
771 C0.41-8.89%1951,71207-27SPY260814C00771000
770 C0.47-16.07%4,9025,05407-27SPY260814C00770000
769 C0.55-15.38%6321,79707-27SPY260814C00769000
768 C0.65-14.47%6431,35907-27SPY260814C00768000
767 C0.74-14.94%3081,89407-27SPY260814C00767000
766 C0.85-13.27%3891,45207-27SPY260814C00766000
765 C0.97-15.65%1,0521,45507-27SPY260814C00765000
764 C1.14-8.06%38542807-27SPY260814C00764000
763 C1.36-4.90%7021,20507-27SPY260814C00763000
762 C1.49-19.02%27875807-27SPY260814C00762000
761 C1.80-4.76%48661407-27SPY260814C00761000
760 C1.84-11.96%2,43120,89007-27SPY260814C00760000
759 C2.09-9.91%1461,14807-27SPY260814C00759000
758 C2.50-7.06%33168907-27SPY260814C00758000
757 C2.67-6.64%13753607-27SPY260814C00757000
756 C2.94-9.54%2181,77107-27SPY260814C00756000
755 C3.20-7.51%5002,33007-27SPY260814C00755000
754 C3.67-6.62%5482,12307-27SPY260814C00754000
753 C3.95-6.84%2421,66407-27SPY260814C00753000
752 C4.34-8.05%3511,53507-27SPY260814C00752000
751 C4.87-5.62%27881407-27SPY260814C00751000
750 C5.13-6.56%2,43924,66707-27SPY260814C00750000
749 C5.62-7.41%2121,27307-27SPY260814C00749000
748 C6.10-4.98%34485307-27SPY260814C00748000
747 C6.56-4.65%3131,28407-27SPY260814C00747000
746 C7.23-0.82%61088707-27SPY260814C00746000
745 C7.73-1.40%1,0531,36507-27SPY260814C00745000
744 C8.23-0.36%1,7371,71407-27SPY260814C00744000
743 C8.81-3.29%1,70176607-27SPY260814C00743000
742 C9.49-2.16%59550607-27SPY260814C00742000
741 C10.09-2.04%34647607-27SPY260814C00741000
740 C10.71-1.83%1,51779707-27SPY260814C00740000
739 C11.32-1.99%1,23358107-27SPY260814C00739000
738 C11.67-4.34%2,29358107-27SPY260814C00738000
737 C12.64-0.39%1,43721507-27SPY260814C00737000
736 C13.31+0.15%37556607-27SPY260814C00736000
735 C14.00-2.78%35840207-27SPY260814C00735000
734 C14.30-3.70%101507-27SPY260814C00734000
733 C15.15-12.63%2216007-27SPY260814C00733000
732 C16.22-3.62%1312207-27SPY260814C00732000
731 C16.90-0.41%2116107-24SPY260814C00731000
730 C17.33-0.12%11530107-27SPY260814C00730000
729 C18.70+3.72%12507-27SPY260814C00729000
728 C23.00+20.36%1907-27SPY260814C00728000
727 C18.76-6.20%31207-27SPY260814C00727000
726 C19.56-2.00%3507-27SPY260814C00726000
725 C19.70-6.86%622107-27SPY260814C00725000
724 C21.09-14.65%6607-27SPY260814C00724000
723 C23.46+3.21%4407-27SPY260814C00723000
722 C23.50+2.62%123407-27SPY260814C00722000
721 C28.17+15.07%4607-27SPY260814C00721000
720 C25.89+1.57%24823307-27SPY260814C00720000
719 C25.15-14.43%242307-27SPY260814C00719000
718 C26.85-1.79%181707-27SPY260814C00718000
717 C30.34+2.33%31007-27SPY260814C00717000
716 C33.24+14.98%2307-27SPY260814C00716000
715 C29.21-2.47%185407-27SPY260814C00715000
714 C30.76-18.19%142807-27SPY260814C00714000
713 C29.84-5.63%7807-27SPY260814C00713000
712 C44.09-2.89%61407-15SPY260814C00712000
711 C31.830%1107-27SPY260814C00711000
710 C33.79-7.42%115107-27SPY260814C00710000
709 C00%0SPY260814C00709000
708 C34.01-6.08%62407-27SPY260814C00708000
707 C45.66+6.46%2307-21SPY260814C00707000
706 C49.620%2207-07SPY260814C00706000
705 C36.80-11.35%11507-27SPY260814C00705000
704 C48.64-4.70%1407-21SPY260814C00704000
703 C39.15-24.77%1407-23SPY260814C00703000
702 C42.60-6.35%1107-23SPY260814C00702000
701 C42.330%101007-27SPY260814C00701000
700 C41.64+0.34%43607-27SPY260814C00700000
699 C43.720%3307-23SPY260814C00699000
698 C44.58-13.22%5507-23SPY260814C00698000
697 C47.26-13.60%91007-23SPY260814C00697000
696 C59.87+0.15%1207-16SPY260814C00696000
695 C49.48+4.30%5907-24SPY260814C00695000
694 C48.72-13.68%1107-27SPY260814C00694000
693 C51.31-19.63%2707-24SPY260814C00693000
692 C52.93-9.66%4507-23SPY260814C00692000
691 C53.09-11.41%1307-23SPY260814C00691000
690 C51.66+1.71%22307-24SPY260814C00690000
685 C62.57+5.30%11507-27SPY260814C00685000
680 C67.43+8.55%11107-27SPY260814C00680000
675 C75.49-3.45%1407-17SPY260814C00675000
670 C75.25-10.30%1507-17SPY260814C00670000
665 C75.37-11.02%3207-24SPY260814C00665000
660 C79.07-3.40%1707-27SPY260814C00660000
655 C87.120%181807-27SPY260814C00655000
650 C102.13+6.24%1207-22SPY260814C00650000
645 C101.550%1107-08SPY260814C00645000
640 C100.440%2207-24SPY260814C00640000
635 C106.450%101007-27SPY260814C00635000
630 C111.80-9.63%202007-27SPY260814C00630000
625 C00%0SPY260814C00625000
620 C00%0SPY260814C00620000
615 C141.440%2107-10SPY260814C00615000
610 C00%0SPY260814C00610000
605 C00%0SPY260814C00605000
600 C156.250%2107-10SPY260814C00600000
595 C00%0SPY260814C00595000
590 C166.220%4207-10SPY260814C00590000
585 C00%0SPY260814C00585000
580 C167.020%1107-08SPY260814C00580000
575 C00%0SPY260814C00575000
570 C00%0SPY260814C00570000
565 C00%0SPY260814C00565000
560 C00%0SPY260814C00560000
555 C00%0SPY260814C00555000
550 C00%0SPY260814C00550000
545 C00%0SPY260814C00545000
540 C00%0SPY260814C00540000
535 C00%0SPY260814C00535000
530 C00%0SPY260814C00530000
525 C00%0SPY260814C00525000
520 C232.960%1107-13SPY260814C00520000
515 C00%0SPY260814C00515000
510 C00%0SPY260814C00510000
505 C00%0SPY260814C00505000
500 C239.25-0.34%1207-24SPY260814C00500000
Puts
StrikePriceChangeVolOILastContract Name
900 P161.08+5.30%1107-24SPY260814P00900000
895 P147.990%1007-16SPY260814P00895000
890 P00%0SPY260814P00890000
885 P00%0SPY260814P00885000
880 P00%0SPY260814P00880000
875 P00%0SPY260814P00875000
870 P00%0SPY260814P00870000
865 P00%0SPY260814P00865000
860 P00%0SPY260814P00860000
855 P00%0SPY260814P00855000
850 P00%0SPY260814P00850000
845 P00%0SPY260814P00845000
840 P00%0SPY260814P00840000
835 P00%0SPY260814P00835000
830 P00%0SPY260814P00830000
825 P00%0SPY260814P00825000
820 P00%0SPY260814P00820000
815 P00%0SPY260814P00815000
810 P00%0SPY260814P00810000
805 P52.58-5.31%1107-14SPY260814P00805000
800 P47.870%158007-14SPY260814P00800000
795 P43.84+9.33%1107-13SPY260814P00795000
790 P47.00+19.08%2207-17SPY260814P00790000
785 P38.88+22.50%2007-21SPY260814P00785000
784 P35.210%5007-07SPY260814P00784000
783 P31.63-7.70%2107-09SPY260814P00783000
782 P33.280%2107-07SPY260814P00782000
781 P26.64-18.88%2107-10SPY260814P00781000
780 P29.10+7.14%12807-15SPY260814P00780000
779 P27.07-11.36%2207-14SPY260814P00779000
778 P28.59-3.67%1107-16SPY260814P00778000
777 P27.42+7.91%15807-16SPY260814P00777000
776 P27.57+3.92%1107-21SPY260814P00776000
775 P37.92+40.24%2107-23SPY260814P00775000
774 P37.02+34.72%13207-23SPY260814P00774000
773 P22.18-19.81%603107-14SPY260814P00773000
772 P29.29-1.08%2307-24SPY260814P00772000
771 P29.35+27.61%14607-20SPY260814P00771000
770 P31.52+35.92%115007-23SPY260814P00770000
769 P29.11+50.83%41407-23SPY260814P00769000
768 P18.86-17.93%101007-10SPY260814P00768000
767 P28.02-6.60%56207-27SPY260814P00767000
766 P19.55-18.54%18307-21SPY260814P00766000
765 P26.17+13.39%65507-27SPY260814P00765000
764 P26.62+10.78%31607-24SPY260814P00764000
763 P27.30+51.67%2207-23SPY260814P00763000
762 P24.20+48.10%328407-24SPY260814P00762000
761 P20.43-14.88%7710207-24SPY260814P00761000
760 P23.92+13.69%5201,07607-27SPY260814P00760000
759 P23.09+5.53%967207-27SPY260814P00759000
758 P22.32+5.78%128707-27SPY260814P00758000
757 P19.80-8.16%5642907-24SPY260814P00757000
756 P18.91-2.83%384707-27SPY260814P00756000
755 P18.15-5.57%985007-27SPY260814P00755000
754 P17.43+7.86%51,65107-27SPY260814P00754000
753 P16.76-7.10%586807-27SPY260814P00753000
752 P16.26-6.50%1383107-27SPY260814P00752000
751 P17.44+7.46%1062607-27SPY260814P00751000
750 P14.95-4.04%1312,00207-27SPY260814P00750000
749 P15.99+28.74%1250607-27SPY260814P00749000
748 P13.91-4.60%231,04407-27SPY260814P00748000
747 P13.19-9.03%391,73907-27SPY260814P00747000
746 P13.61+0.96%6281,64007-27SPY260814P00746000
745 P11.91-8.74%7281,45307-27SPY260814P00745000
744 P11.50-8.80%4191,28607-27SPY260814P00744000
743 P11.08-6.26%25688007-27SPY260814P00743000
742 P10.70-6.06%1,1801,40907-27SPY260814P00742000
741 P10.33-5.92%1,7151,33407-27SPY260814P00741000
740 P9.83-7.09%2,0275,39807-27SPY260814P00740000
739 P9.70-5.09%1,27361907-27SPY260814P00739000
738 P9.20-6.41%2,6861,44907-27SPY260814P00738000
737 P8.79-7.47%1,92291207-27SPY260814P00737000
736 P8.50-8.60%2,9401,01807-27SPY260814P00736000
735 P8.20-6.82%4,6592,15407-27SPY260814P00735000
734 P7.85-9.98%1,67183907-27SPY260814P00734000
733 P7.54-8.61%7641,04407-27SPY260814P00733000
732 P7.35-6.49%31853907-27SPY260814P00732000
731 P7.05-10.42%11561407-27SPY260814P00731000
730 P6.83-8.32%1,3174,04507-27SPY260814P00730000
729 P6.38-15.16%1801,05807-27SPY260814P00729000
728 P6.42-6.55%131,18307-27SPY260814P00728000
727 P5.95-15.12%18161007-27SPY260814P00727000
726 P5.92-5.13%17666007-27SPY260814P00726000
725 P5.60-10.11%2871,51507-27SPY260814P00725000
724 P5.96-0.83%2683,21807-27SPY260814P00724000
723 P5.09-16.14%1,0685,74707-27SPY260814P00723000
722 P4.91-14.76%31827707-27SPY260814P00722000
721 P5.39+0.19%4129107-27SPY260814P00721000
720 P4.58-10.20%1,4186,46907-27SPY260814P00720000
719 P4.40-11.11%15534307-27SPY260814P00719000
718 P4.30-11.52%9069207-27SPY260814P00718000
717 P4.08-13.01%27047307-27SPY260814P00717000
716 P4.02-15.19%15769007-27SPY260814P00716000
715 P3.65-20.31%6342,09107-27SPY260814P00715000
714 P3.64-12.50%793,12007-27SPY260814P00714000
713 P3.47-20.23%16563807-27SPY260814P00713000
712 P3.29-16.07%18562107-27SPY260814P00712000
711 P3.81+33.22%24996307-27SPY260814P00711000
710 P3.10-19.27%9572,86807-27SPY260814P00710000
709 P3.00-17.81%21268407-27SPY260814P00709000
708 P3.38-5.06%847907-27SPY260814P00708000
707 P2.79-20.74%1441807-27SPY260814P00707000
706 P2.76-14.29%9030007-27SPY260814P00706000
705 P2.57-15.18%4501,78907-27SPY260814P00705000
704 P2.56-14.38%3858307-27SPY260814P00704000
703 P2.35-17.83%6249907-27SPY260814P00703000
702 P2.63-7.72%10241507-27SPY260814P00702000
701 P2.68-2.55%8165807-27SPY260814P00701000
700 P2.13-18.08%1,2064,10707-27SPY260814P00700000
699 P2.25-10.36%8491107-27SPY260814P00699000
698 P2.47+4.22%535,21207-27SPY260814P00698000
697 P2.34-0.43%4341,16207-27SPY260814P00697000
696 P2.39+4.82%3462607-27SPY260814P00696000
695 P1.83-16.44%5931,95407-27SPY260814P00695000
694 P1.75-17.06%6257107-27SPY260814P00694000
693 P1.72-14.00%6725,77307-27SPY260814P00693000
692 P1.65-17.50%9173007-27SPY260814P00692000
691 P1.56-20.00%1091,16507-27SPY260814P00691000
690 P1.51-20.94%2,9245,42207-27SPY260814P00690000
685 P1.34-15.19%1,6552,38007-27SPY260814P00685000
680 P1.10-21.43%4463,53707-27SPY260814P00680000
675 P0.99-20.16%6011,57207-27SPY260814P00675000
670 P0.84-19.23%4682,30207-27SPY260814P00670000
665 P0.85-11.46%10391407-27SPY260814P00665000
660 P0.67-21.18%1,0243,32807-27SPY260814P00660000
655 P0.74-11.90%43360107-27SPY260814P00655000
650 P0.55-17.91%391,57407-27SPY260814P00650000
645 P0.54-14.29%427007-27SPY260814P00645000
640 P0.54-14.29%3540907-27SPY260814P00640000
635 P0.41-16.33%4045907-27SPY260814P00635000
630 P0.42-12.50%1123607-27SPY260814P00630000
625 P0.28-44.00%430907-27SPY260814P00625000
620 P0.38-17.39%8150907-27SPY260814P00620000
615 P0.33+6.45%1697007-27SPY260814P00615000
610 P0.32-11.11%1570807-27SPY260814P00610000
605 P0.32-11.11%71,64107-27SPY260814P00605000
600 P0.24-29.41%791,54607-27SPY260814P00600000
595 P0.23-28.13%1561,20607-27SPY260814P00595000
590 P0.31-20.51%8636807-24SPY260814P00590000
585 P0.23+9.52%7653807-27SPY260814P00585000
580 P0.20-23.08%212507-27SPY260814P00580000
575 P0.17-39.29%23007-27SPY260814P00575000
570 P0.21-32.26%29007-24SPY260814P00570000
565 P0.21-8.70%236207-16SPY260814P00565000
560 P0.18-14.29%332807-24SPY260814P00560000
555 P0.15-28.57%5907-27SPY260814P00555000
550 P0.18-10.00%18507-24SPY260814P00550000
545 P0.09-40.00%110107-27SPY260814P00545000
540 P0.11-21.43%11507-22SPY260814P00540000
535 P0.10-60.00%11707-27SPY260814P00535000
530 P0.15-25.00%1207-14SPY260814P00530000
525 P0.14+55.56%126907-23SPY260814P00525000
520 P0.14+55.56%25307-23SPY260814P00520000
515 P0.080%10010007-22SPY260814P00515000
510 P0.08-55.56%20120307-24SPY260814P00510000
505 P0.06-40.00%11011107-27SPY260814P00505000
500 P0.07-22.22%2452407-27SPY260814P00500000


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