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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,78119,7487,11724,732


SPY Aug 17, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 17, 2026 Exp. - Max Pain @ $777.00

Puts
Calls


SPY Aug 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.010.00%13808-05SPY260817C00950000
945 C00%0SPY260817C00945000
940 C0.020.00%9059108-05SPY260817C00940000
935 C0.02+100.00%25573208-05SPY260817C00935000
930 C0.010%202008-05SPY260817C00930000
925 C0.020.00%2238408-06SPY260817C00925000
920 C0.010%303008-04SPY260817C00920000
915 C00%0SPY260817C00915000
910 C0.020.00%2067808-06SPY260817C00910000
905 C00%0SPY260817C00905000
900 C0.02+100.00%71454008-06SPY260817C00900000
895 C0.02-33.33%37208-06SPY260817C00895000
890 C00%0SPY260817C00890000
885 C00%0SPY260817C00885000
880 C0.040%7708-05SPY260817C00880000
875 C0.020%36530108-05SPY260817C00875000
870 C0.050%5508-04SPY260817C00870000
865 C0.040%151508-05SPY260817C00865000
860 C0.03-25.00%225008-05SPY260817C00860000
855 C0.03-57.14%69108-05SPY260817C00855000
850 C0.05-37.50%1518108-05SPY260817C00850000
845 C0.04-60.00%155708-05SPY260817C00845000
840 C0.07-30.00%2611808-05SPY260817C00840000
835 C0.03-66.67%19726208-05SPY260817C00835000
830 C0.03-25.00%41308-06SPY260817C00830000
825 C0.030.00%14308-06SPY260817C00825000
820 C0.04-50.00%151108-06SPY260817C00820000
815 C0.04-42.86%1,1721,23808-06SPY260817C00815000
810 C0.05-37.50%231,58608-06SPY260817C00810000
809 C0.060%18418408-06SPY260817C00809000
808 C0.060%16216208-06SPY260817C00808000
807 C00%0SPY260817C00807000
806 C0.070%5508-06SPY260817C00806000
805 C0.07-46.15%7384908-06SPY260817C00805000
804 C00%0SPY260817C00804000
803 C00%0SPY260817C00803000
802 C0.140%5508-06SPY260817C00802000
801 C0.160%8708-06SPY260817C00801000
800 C0.09-62.50%1,0032,10508-06SPY260817C00800000
799 C0.130%484808-06SPY260817C00799000
798 C0.130%12908-06SPY260817C00798000
797 C0.120%15415408-06SPY260817C00797000
796 C0.150%4979108-06SPY260817C00796000
795 C0.14-67.44%63043408-06SPY260817C00795000
794 C0.200%35512608-06SPY260817C00794000
793 C0.230%6808208-06SPY260817C00793000
792 C0.260%1,48128308-06SPY260817C00792000
791 C0.310%1,8444608-06SPY260817C00791000
790 C0.37-60.22%2,5691,14508-06SPY260817C00790000
789 C0.44-61.06%50822108-06SPY260817C00789000
788 C0.52-55.93%83878808-06SPY260817C00788000
787 C0.62-53.03%7412508-06SPY260817C00787000
786 C0.72-54.72%45239808-06SPY260817C00786000
785 C0.85-46.54%25971508-06SPY260817C00785000
784 C0.98-53.33%19020608-06SPY260817C00784000
783 C1.15-43.63%22384808-06SPY260817C00783000
782 C1.36-39.01%20539708-06SPY260817C00782000
781 C1.69-41.72%12331008-06SPY260817C00781000
780 C1.79-40.33%34249908-06SPY260817C00780000
779 C2.02-34.42%8016108-06SPY260817C00779000
778 C2.37-34.71%9438608-06SPY260817C00778000
777 C2.66-30.55%23541408-06SPY260817C00777000
776 C2.91-31.69%12728508-06SPY260817C00776000
775 C3.32-30.25%33057108-06SPY260817C00775000
774 C3.72-34.16%9712608-06SPY260817C00774000
773 C4.05-32.72%26520308-06SPY260817C00773000
772 C4.70-26.33%32925308-06SPY260817C00772000
771 C5.10-26.41%52122508-06SPY260817C00771000
770 C5.58-23.46%4,5641,09708-06SPY260817C00770000
769 C5.91-23.64%47218708-06SPY260817C00769000
768 C6.72-28.05%55933908-06SPY260817C00768000
767 C7.50-23.08%8132908-06SPY260817C00767000
766 C7.86-25.14%335908-06SPY260817C00766000
765 C8.56-22.18%41136308-06SPY260817C00765000
764 C9.15-15.20%254008-06SPY260817C00764000
763 C10.04-25.74%164208-06SPY260817C00763000
762 C12.25-9.12%6612208-06SPY260817C00762000
761 C11.71-20.07%9520608-06SPY260817C00761000
760 C12.36-13.26%1230608-06SPY260817C00760000
759 C13.12-19.90%806908-06SPY260817C00759000
758 C13.93+2.58%792408-06SPY260817C00758000
757 C21.45+18.97%21508-05SPY260817C00757000
756 C15.40-15.20%511008-06SPY260817C00756000
755 C16.15-16.54%2325308-06SPY260817C00755000
754 C17.20-16.91%742008-06SPY260817C00754000
753 C18.16-12.57%7908-06SPY260817C00753000
752 C19.140%6508-06SPY260817C00752000
751 C20.510%1108-06SPY260817C00751000
750 C20.80-12.42%717008-06SPY260817C00750000
749 C21.05-27.94%2308-06SPY260817C00749000
748 C00%0SPY260817C00748000
747 C00%0SPY260817C00747000
746 C24.160%1108-06SPY260817C00746000
745 C28.97+81.06%194808-04SPY260817C00745000
744 C30.550%111108-04SPY260817C00744000
743 C26.77-14.17%5208-06SPY260817C00743000
742 C28.25-9.57%1208-06SPY260817C00742000
741 C00%0SPY260817C00741000
740 C30.34+5.64%416408-06SPY260817C00740000
739 C00%0SPY260817C00739000
738 C00%0SPY260817C00738000
737 C00%0SPY260817C00737000
736 C00%0SPY260817C00736000
735 C24.360%1105108-03SPY260817C00735000
734 C00%0SPY260817C00734000
733 C00%0SPY260817C00733000
732 C00%0SPY260817C00732000
731 C36.420%7408-04SPY260817C00731000
730 C37.44+25.22%16810708-04SPY260817C00730000
729 C00%0SPY260817C00729000
728 C38.420%2108-04SPY260817C00728000
727 C47.09+16.59%1208-05SPY260817C00727000
726 C00%0SPY260817C00726000
725 C34.580%1108-03SPY260817C00725000
724 C00%0SPY260817C00724000
723 C00%0SPY260817C00723000
722 C00%0SPY260817C00722000
721 C00%0SPY260817C00721000
720 C00%0SPY260817C00720000
719 C00%0SPY260817C00719000
718 C55.300%1108-04SPY260817C00718000
717 C00%0SPY260817C00717000
716 C00%0SPY260817C00716000
715 C38.090%2108-03SPY260817C00715000
714 C00%0SPY260817C00714000
713 C59.850%1108-04SPY260817C00713000
712 C00%0SPY260817C00712000
711 C00%0SPY260817C00711000
710 C00%0SPY260817C00710000
709 C00%0SPY260817C00709000
708 C61.57-7.52%4508-06SPY260817C00708000
707 C00%0SPY260817C00707000
706 C00%0SPY260817C00706000
705 C00%0SPY260817C00705000
704 C00%0SPY260817C00704000
703 C00%0SPY260817C00703000
702 C00%0SPY260817C00702000
701 C00%0SPY260817C00701000
700 C00%0SPY260817C00700000
695 C73.89-0.35%4408-06SPY260817C00695000
690 C00%0SPY260817C00690000
685 C00%0SPY260817C00685000
680 C77.400%2108-03SPY260817C00680000
675 C82.330%2008-03SPY260817C00675000
670 C00%0SPY260817C00670000
665 C00%0SPY260817C00665000
660 C00%0SPY260817C00660000
655 C00%0SPY260817C00655000
650 C00%0SPY260817C00650000
645 C124.100%4408-06SPY260817C00645000
640 C00%0SPY260817C00640000
635 C00%0SPY260817C00635000
630 C00%0SPY260817C00630000
625 C00%0SPY260817C00625000
620 C00%0SPY260817C00620000
615 C00%0SPY260817C00615000
610 C00%0SPY260817C00610000
605 C00%0SPY260817C00605000
600 C00%0SPY260817C00600000
595 C00%0SPY260817C00595000
590 C00%0SPY260817C00590000
585 C00%0SPY260817C00585000
580 C00%0SPY260817C00580000
575 C00%0SPY260817C00575000
570 C00%0SPY260817C00570000
565 C00%0SPY260817C00565000
560 C00%0SPY260817C00560000
555 C00%0SPY260817C00555000
550 C00%0SPY260817C00550000
545 C00%0SPY260817C00545000
540 C00%0SPY260817C00540000
535 C00%0SPY260817C00535000
530 C00%0SPY260817C00530000
525 C00%0SPY260817C00525000
520 C00%0SPY260817C00520000
515 C00%0SPY260817C00515000
510 C00%0SPY260817C00510000
505 C00%0SPY260817C00505000
500 C00%0SPY260817C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260817P00950000
945 P00%0SPY260817P00945000
940 P00%0SPY260817P00940000
935 P00%0SPY260817P00935000
930 P00%0SPY260817P00930000
925 P00%0SPY260817P00925000
920 P00%0SPY260817P00920000
915 P00%0SPY260817P00915000
910 P00%0SPY260817P00910000
905 P00%0SPY260817P00905000
900 P00%0SPY260817P00900000
895 P00%0SPY260817P00895000
890 P00%0SPY260817P00890000
885 P00%0SPY260817P00885000
880 P00%0SPY260817P00880000
875 P110.120%2008-04SPY260817P00875000
870 P105.120%2008-04SPY260817P00870000
865 P92.11-8.00%2008-05SPY260817P00865000
860 P87.10-8.43%2008-05SPY260817P00860000
855 P82.09-8.89%2008-05SPY260817P00855000
850 P77.08-9.42%2008-05SPY260817P00850000
845 P72.10-9.99%2008-05SPY260817P00845000
840 P67.09-1.53%2008-05SPY260817P00840000
835 P62.08-1.66%2008-05SPY260817P00835000
830 P57.10-1.77%2008-05SPY260817P00830000
825 P54.58+2.73%2008-06SPY260817P00825000
820 P46.93-2.51%48008-05SPY260817P00820000
815 P42.05-2.53%6008-05SPY260817P00815000
810 P34.91-8.54%6008-05SPY260817P00810000
809 P00%0SPY260817P00809000
808 P00%0SPY260817P00808000
807 P00%0SPY260817P00807000
806 P00%0SPY260817P00806000
805 P29.06-13.15%32008-05SPY260817P00805000
804 P00%0SPY260817P00804000
803 P00%0SPY260817P00803000
802 P00%0SPY260817P00802000
801 P00%0SPY260817P00801000
800 P27.82-1.17%11008-05SPY260817P00800000
799 P00%0SPY260817P00799000
798 P00%0SPY260817P00798000
797 P00%0SPY260817P00797000
796 P00%0SPY260817P00796000
795 P24.22+7.84%2008-06SPY260817P00795000
794 P23.140%2008-06SPY260817P00794000
793 P00%0SPY260817P00793000
792 P00%0SPY260817P00792000
791 P00%0SPY260817P00791000
790 P20.00-2.06%1008-06SPY260817P00790000
789 P17.95-0.44%272,27008-05SPY260817P00789000
788 P19.77+20.70%11,15808-06SPY260817P00788000
787 P17.67+13.49%479508-06SPY260817P00787000
786 P18.00+13.56%166508-06SPY260817P00786000
785 P16.80+16.91%759608-06SPY260817P00785000
784 P14.410%7408-04SPY260817P00784000
783 P12.00-20.00%5308-05SPY260817P00783000
782 P14.57+12.16%2608-06SPY260817P00782000
781 P12.12+5.94%31108-06SPY260817P00781000
780 P11.90-0.83%531108-06SPY260817P00780000
779 P9.120%181008-05SPY260817P00779000
778 P9.350%1049808-05SPY260817P00778000
777 P10.15+12.65%6,39784108-06SPY260817P00777000
776 P9.43+8.14%937408-06SPY260817P00776000
775 P8.65-3.67%9120808-06SPY260817P00775000
774 P8.75+23.24%476708-06SPY260817P00774000
773 P7.89+3.82%15224008-06SPY260817P00773000
772 P7.47+6.56%9732008-06SPY260817P00772000
771 P6.39+0.63%66885908-06SPY260817P00771000
770 P5.90-0.34%67167008-06SPY260817P00770000
769 P5.39-1.10%25413908-06SPY260817P00769000
768 P5.050.00%38718408-06SPY260817P00768000
767 P4.56+6.05%77746208-06SPY260817P00767000
766 P4.50+10.84%8712708-06SPY260817P00766000
765 P4.01-3.14%21361008-06SPY260817P00765000
764 P3.72+8.45%9715708-06SPY260817P00764000
763 P3.52-2.76%4219608-06SPY260817P00763000
762 P3.03-9.82%9015908-06SPY260817P00762000
761 P2.90-5.23%1047208-06SPY260817P00761000
760 P2.53-11.54%58374408-06SPY260817P00760000
759 P2.30-8.00%10724908-06SPY260817P00759000
758 P2.14-11.93%95132008-06SPY260817P00758000
757 P1.98-13.91%88542508-06SPY260817P00757000
756 P1.98-18.52%2178308-06SPY260817P00756000
755 P1.68-11.58%5821,32208-06SPY260817P00755000
754 P1.74+13.73%9515708-06SPY260817P00754000
753 P1.50-0.66%8015708-06SPY260817P00753000
752 P1.21-10.37%11518008-06SPY260817P00752000
751 P1.21-3.20%9122108-06SPY260817P00751000
750 P1.12-17.04%4121,36808-06SPY260817P00750000
749 P1.06-13.82%15818008-06SPY260817P00749000
748 P1.00-3.85%7911408-06SPY260817P00748000
747 P0.99+2.06%75399508-06SPY260817P00747000
746 P0.91+1.11%17235308-06SPY260817P00746000
745 P0.80-14.89%1,6502,50008-06SPY260817P00745000
744 P0.75-14.77%12434908-06SPY260817P00744000
743 P0.62-17.33%43619608-06SPY260817P00743000
742 P0.67-2.90%98022108-06SPY260817P00742000
741 P0.59-3.28%85535908-06SPY260817P00741000
740 P0.53-19.70%2,8072,24408-06SPY260817P00740000
739 P0.530.00%1,88479108-06SPY260817P00739000
738 P0.51-5.56%4564708-06SPY260817P00738000
737 P0.48+2.13%311308-06SPY260817P00737000
736 P0.44-24.14%342708-06SPY260817P00736000
735 P0.38-20.83%30082108-06SPY260817P00735000
734 P0.390.00%284408-06SPY260817P00734000
733 P0.38-26.92%177808-06SPY260817P00733000
732 P0.36-20.00%185508-06SPY260817P00732000
731 P0.29-25.64%314908-06SPY260817P00731000
730 P0.30-11.76%441,31108-06SPY260817P00730000
729 P0.26-31.58%233608-06SPY260817P00729000
728 P0.32-27.27%10010008-05SPY260817P00728000
727 P0.31-50.79%94208-05SPY260817P00727000
726 P0.22-35.29%25008-06SPY260817P00726000
725 P0.23-11.54%2329408-06SPY260817P00725000
724 P0.23-11.54%11808-06SPY260817P00724000
723 P0.24-29.41%3716108-05SPY260817P00723000
722 P0.23-17.86%37108-06SPY260817P00722000
721 P0.24-4.00%11208-06SPY260817P00721000
720 P0.19-9.52%3911308-06SPY260817P00720000
719 P0.19-57.78%91208-06SPY260817P00719000
718 P0.200%171508-05SPY260817P00718000
717 P0.23-20.69%1708-05SPY260817P00717000
716 P0.180%1108-06SPY260817P00716000
715 P0.15-6.25%23208-06SPY260817P00715000
714 P0.24-14.29%1108-05SPY260817P00714000
713 P00%0SPY260817P00713000
712 P0.150.00%1808-06SPY260817P00712000
711 P0.12-52.00%6708-06SPY260817P00711000
710 P0.11-8.33%1539308-06SPY260817P00710000
709 P0.17-37.04%1208-05SPY260817P00709000
708 P0.12-40.00%2308-05SPY260817P00708000
707 P00%0SPY260817P00707000
706 P0.15-21.05%1108-05SPY260817P00706000
705 P0.12+20.00%16208-06SPY260817P00705000
704 P0.220%1108-04SPY260817P00704000
703 P0.14-26.32%3308-05SPY260817P00703000
702 P00%0SPY260817P00702000
701 P00%0SPY260817P00701000
700 P0.09+12.50%5734708-06SPY260817P00700000
695 P0.12-20.00%112508-05SPY260817P00695000
690 P0.06-45.45%3133208-06SPY260817P00690000
685 P0.070.00%52508-06SPY260817P00685000
680 P0.05-28.57%1264808-06SPY260817P00680000
675 P0.08-20.00%11208-05SPY260817P00675000
670 P0.05-37.50%122808-06SPY260817P00670000
665 P0.09-18.18%2613308-04SPY260817P00665000
660 P0.060%18918908-05SPY260817P00660000
655 P00%0SPY260817P00655000
650 P0.060%747408-04SPY260817P00650000
645 P0.060%1108-04SPY260817P00645000
640 P00%0SPY260817P00640000
635 P0.060%2208-04SPY260817P00635000
630 P0.030%1108-06SPY260817P00630000
625 P00%0SPY260817P00625000
620 P00%0SPY260817P00620000
615 P00%0SPY260817P00615000
610 P00%0SPY260817P00610000
605 P00%0SPY260817P00605000
600 P0.030%343408-04SPY260817P00600000
595 P00%0SPY260817P00595000
590 P00%0SPY260817P00590000
585 P00%0SPY260817P00585000
580 P00%0SPY260817P00580000
575 P00%0SPY260817P00575000
570 P0.010%9908-06SPY260817P00570000
565 P0.01-50.00%911308-06SPY260817P00565000
560 P00%0SPY260817P00560000
555 P00%0SPY260817P00555000
550 P0.020%32032008-04SPY260817P00550000
545 P0.020%12412408-04SPY260817P00545000
540 P0.020%19219208-04SPY260817P00540000
535 P00%0SPY260817P00535000
530 P00%0SPY260817P00530000
525 P00%0SPY260817P00525000
520 P00%0SPY260817P00520000
515 P00%0SPY260817P00515000
510 P00%0SPY260817P00510000
505 P00%0SPY260817P00505000
500 P0.020%101008-04SPY260817P00500000


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