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
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6977,48759910,691


SPY Aug 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 18, 2026 Exp. - Max Pain @ $770.00

Puts
Calls


SPY Aug 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260818C00950000
945 C00%0SPY260818C00945000
940 C00%0SPY260818C00940000
935 C00%0SPY260818C00935000
930 C0.010.00%3408-06SPY260818C00930000
925 C00%0SPY260818C00925000
920 C00%0SPY260818C00920000
915 C00%0SPY260818C00915000
910 C00%0SPY260818C00910000
905 C00%0SPY260818C00905000
900 C0.03+50.00%1,18594208-06SPY260818C00900000
895 C00%0SPY260818C00895000
890 C00%0SPY260818C00890000
885 C00%0SPY260818C00885000
880 C0.010%151508-05SPY260818C00880000
875 C0.020%5508-05SPY260818C00875000
870 C00%0SPY260818C00870000
865 C0.030%1108-05SPY260818C00865000
860 C00%0SPY260818C00860000
855 C0.120%1108-05SPY260818C00855000
850 C00%0SPY260818C00850000
845 C00%0SPY260818C00845000
840 C0.050%4408-05SPY260818C00840000
835 C0.030%131308-06SPY260818C00835000
830 C0.03-57.14%66308-06SPY260818C00830000
825 C0.04-42.86%10321708-06SPY260818C00825000
820 C0.050.00%10025008-06SPY260818C00820000
815 C0.05-50.00%317208-06SPY260818C00815000
810 C0.06-45.45%14923408-06SPY260818C00810000
809 C0.060%919108-06SPY260818C00809000
808 C0.080%131208-06SPY260818C00808000
807 C00%0SPY260818C00807000
806 C00%0SPY260818C00806000
805 C0.07-50.00%5686008-06SPY260818C00805000
804 C00%0SPY260818C00804000
803 C0.080%101008-06SPY260818C00803000
802 C0.180%3308-06SPY260818C00802000
801 C0.220%12112108-06SPY260818C00801000
800 C0.11-63.33%17339308-06SPY260818C00800000
799 C0.110%10708-06SPY260818C00799000
798 C0.310%8808-06SPY260818C00798000
797 C0.390%2208-06SPY260818C00797000
796 C00%0SPY260818C00796000
795 C0.18-66.67%29333708-06SPY260818C00795000
794 C0.400%23908-06SPY260818C00794000
793 C0.290%914708-06SPY260818C00793000
792 C0.330%908908-06SPY260818C00792000
791 C0.390%27510408-06SPY260818C00791000
790 C0.47-59.48%20945708-06SPY260818C00790000
789 C0.60-53.13%28120308-06SPY260818C00789000
788 C0.63-54.68%207808-06SPY260818C00788000
787 C0.83-47.80%343908-06SPY260818C00787000
786 C0.86-51.69%433008-06SPY260818C00786000
785 C1.01-55.51%52651208-06SPY260818C00785000
784 C1.14-50.22%511408-06SPY260818C00784000
783 C1.35-47.47%314108-06SPY260818C00783000
782 C1.54-47.26%32308-06SPY260818C00782000
781 C1.81-41.99%3612108-06SPY260818C00781000
780 C2.04-38.18%18536008-06SPY260818C00780000
779 C2.30-41.03%14916608-06SPY260818C00779000
778 C2.38-39.44%111708-06SPY260818C00778000
777 C2.91-31.69%24558208-06SPY260818C00777000
776 C3.27-26.35%10711408-06SPY260818C00776000
775 C3.60-29.96%36349408-06SPY260818C00775000
774 C3.95-35.77%15822208-06SPY260818C00774000
773 C4.53-29.77%868608-06SPY260818C00773000
772 C4.98-26.66%574808-06SPY260818C00772000
771 C5.25-26.88%794508-06SPY260818C00771000
770 C5.93-22.48%10925108-06SPY260818C00770000
769 C6.55-17.92%513908-06SPY260818C00769000
768 C7.110%301708-06SPY260818C00768000
767 C7.590%8131308-06SPY260818C00767000
766 C7.97-24.10%8092408-06SPY260818C00766000
765 C8.98-25.66%5621408-06SPY260818C00765000
764 C9.70-25.95%412108-06SPY260818C00764000
763 C10.40-22.79%4308-06SPY260818C00763000
762 C10.680%6608-06SPY260818C00762000
761 C00%0SPY260818C00761000
760 C12.65-17.54%326608-06SPY260818C00760000
759 C12.94-19.18%198308-06SPY260818C00759000
758 C14.25-24.60%1991208-06SPY260818C00758000
757 C15.03-12.87%1,87830008-06SPY260818C00757000
756 C15.87-12.42%1,87831208-06SPY260818C00756000
755 C16.25-16.11%101908-06SPY260818C00755000
754 C00%0SPY260818C00754000
753 C18.14-26.08%517308-06SPY260818C00753000
752 C19.66-8.56%1208-06SPY260818C00752000
751 C20.190%2208-06SPY260818C00751000
750 C24.390%5408-04SPY260818C00750000
749 C00%0SPY260818C00749000
748 C00%0SPY260818C00748000
747 C26.560%1108-05SPY260818C00747000
746 C00%0SPY260818C00746000
745 C28.920%15608-04SPY260818C00745000
744 C27.310%505008-06SPY260818C00744000
743 C00%0SPY260818C00743000
742 C28.41-9.06%4908-06SPY260818C00742000
741 C00%0SPY260818C00741000
740 C33.590%4208-04SPY260818C00740000
739 C31.750%6608-06SPY260818C00739000
738 C00%0SPY260818C00738000
737 C00%0SPY260818C00737000
736 C00%0SPY260818C00736000
735 C38.900%6308-04SPY260818C00735000
734 C00%0SPY260818C00734000
733 C00%0SPY260818C00733000
732 C00%0SPY260818C00732000
731 C00%0SPY260818C00731000
730 C00%0SPY260818C00730000
729 C00%0SPY260818C00729000
728 C00%0SPY260818C00728000
727 C00%0SPY260818C00727000
726 C00%0SPY260818C00726000
725 C00%0SPY260818C00725000
724 C45.840%101008-06SPY260818C00724000
723 C00%0SPY260818C00723000
722 C00%0SPY260818C00722000
721 C48.48-5.79%4608-06SPY260818C00721000
720 C00%0SPY260818C00720000
719 C00%0SPY260818C00719000
718 C52.140%101008-06SPY260818C00718000
717 C00%0SPY260818C00717000
716 C00%0SPY260818C00716000
715 C48.780%5208-04SPY260818C00715000
714 C00%0SPY260818C00714000
713 C00%0SPY260818C00713000
712 C00%0SPY260818C00712000
711 C00%0SPY260818C00711000
710 C00%0SPY260818C00710000
709 C00%0SPY260818C00709000
708 C00%0SPY260818C00708000
707 C00%0SPY260818C00707000
706 C63.670%4408-06SPY260818C00706000
705 C00%0SPY260818C00705000
704 C00%0SPY260818C00704000
703 C66.200%8808-06SPY260818C00703000
702 C00%0SPY260818C00702000
701 C00%0SPY260818C00701000
700 C00%0SPY260818C00700000
695 C00%0SPY260818C00695000
690 C00%0SPY260818C00690000
685 C00%0SPY260818C00685000
680 C00%0SPY260818C00680000
675 C00%0SPY260818C00675000
670 C00%0SPY260818C00670000
665 C00%0SPY260818C00665000
660 C00%0SPY260818C00660000
655 C00%0SPY260818C00655000
650 C00%0SPY260818C00650000
645 C00%0SPY260818C00645000
640 C00%0SPY260818C00640000
635 C00%0SPY260818C00635000
630 C00%0SPY260818C00630000
625 C00%0SPY260818C00625000
620 C00%0SPY260818C00620000
615 C00%0SPY260818C00615000
610 C00%0SPY260818C00610000
605 C00%0SPY260818C00605000
600 C169.100%4408-06SPY260818C00600000
595 C00%0SPY260818C00595000
590 C00%0SPY260818C00590000
585 C00%0SPY260818C00585000
580 C189.360%4408-06SPY260818C00580000
575 C00%0SPY260818C00575000
570 C00%0SPY260818C00570000
565 C00%0SPY260818C00565000
560 C00%0SPY260818C00560000
555 C00%0SPY260818C00555000
550 C218.660%8808-06SPY260818C00550000
545 C00%0SPY260818C00545000
540 C00%0SPY260818C00540000
535 C00%0SPY260818C00535000
530 C00%0SPY260818C00530000
525 C00%0SPY260818C00525000
520 C00%0SPY260818C00520000
515 C00%0SPY260818C00515000
510 C00%0SPY260818C00510000
505 C00%0SPY260818C00505000
500 C269.240%4408-06SPY260818C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260818P00950000
945 P00%0SPY260818P00945000
940 P00%0SPY260818P00940000
935 P00%0SPY260818P00935000
930 P00%0SPY260818P00930000
925 P00%0SPY260818P00925000
920 P00%0SPY260818P00920000
915 P00%0SPY260818P00915000
910 P00%0SPY260818P00910000
905 P00%0SPY260818P00905000
900 P00%0SPY260818P00900000
895 P00%0SPY260818P00895000
890 P00%0SPY260818P00890000
885 P00%0SPY260818P00885000
880 P00%0SPY260818P00880000
875 P00%0SPY260818P00875000
870 P00%0SPY260818P00870000
865 P00%0SPY260818P00865000
860 P00%0SPY260818P00860000
855 P00%0SPY260818P00855000
850 P00%0SPY260818P00850000
845 P00%0SPY260818P00845000
840 P00%0SPY260818P00840000
835 P63.450%2008-06SPY260818P00835000
830 P00%0SPY260818P00830000
825 P60.200%2008-04SPY260818P00825000
820 P44.46-19.41%2008-05SPY260818P00820000
815 P50.090%4008-04SPY260818P00815000
810 P35.10-8.16%8008-05SPY260818P00810000
809 P00%0SPY260818P00809000
808 P00%0SPY260818P00808000
807 P00%0SPY260818P00807000
806 P00%0SPY260818P00806000
805 P30.35-8.80%4008-05SPY260818P00805000
804 P00%0SPY260818P00804000
803 P00%0SPY260818P00803000
802 P00%0SPY260818P00802000
801 P00%0SPY260818P00801000
800 P31.25+25.55%149008-06SPY260818P00800000
799 P00%0SPY260818P00799000
798 P00%0SPY260818P00798000
797 P00%0SPY260818P00797000
796 P00%0SPY260818P00796000
795 P21.63-9.95%2108-05SPY260818P00795000
794 P00%0SPY260818P00794000
793 P00%0SPY260818P00793000
792 P20.660%2008-06SPY260818P00792000
791 P00%0SPY260818P00791000
790 P20.37+8.99%4008-05SPY260818P00790000
789 P17.350%28108-05SPY260818P00789000
788 P18.400%252408-05SPY260818P00788000
787 P14.000%1108-05SPY260818P00787000
786 P00%0SPY260818P00786000
785 P16.970%1867908-04SPY260818P00785000
784 P14.60+6.26%2508-06SPY260818P00784000
783 P13.500%1104508-05SPY260818P00783000
782 P12.520%4108-05SPY260818P00782000
781 P13.79+10.14%1108-06SPY260818P00781000
780 P12.09+8.53%23619308-06SPY260818P00780000
779 P12.14+13.25%16608-06SPY260818P00779000
778 P10.71+6.04%43508-06SPY260818P00778000
777 P11.15+11.39%204008-06SPY260818P00777000
776 P9.72-0.21%121908-06SPY260818P00776000
775 P9.79+21.46%808708-06SPY260818P00775000
774 P8.38+10.85%486108-06SPY260818P00774000
773 P7.50+3.73%495108-06SPY260818P00773000
772 P7.30+3.25%568908-06SPY260818P00772000
771 P6.87+2.08%426408-06SPY260818P00771000
770 P6.31+0.48%39951508-06SPY260818P00770000
769 P5.81-1.36%1106308-06SPY260818P00769000
768 P5.70+4.20%906408-06SPY260818P00768000
767 P5.11+8.03%5716008-06SPY260818P00767000
766 P4.73+8.99%85856308-06SPY260818P00766000
765 P4.25-5.97%1,01850908-06SPY260818P00765000
764 P3.98-8.72%1329808-06SPY260818P00764000
763 P3.50-11.39%184808-06SPY260818P00763000
762 P3.28+0.31%333708-06SPY260818P00762000
761 P3.15+1.94%3310908-06SPY260818P00761000
760 P3.19+2.57%5851,28508-06SPY260818P00760000
759 P2.64-12.87%22126408-06SPY260818P00759000
758 P2.51+5.46%69365608-06SPY260818P00758000
757 P2.33-7.54%2287508-06SPY260818P00757000
756 P2.05-15.98%1,89544208-06SPY260818P00756000
755 P1.90-13.24%2,24165708-06SPY260818P00755000
754 P1.85+2.78%374808-06SPY260818P00754000
753 P1.77-3.28%103408-06SPY260818P00753000
752 P1.60-13.98%192708-06SPY260818P00752000
751 P1.44-7.69%71608-06SPY260818P00751000
750 P1.30-16.13%7052408-06SPY260818P00750000
749 P1.14-11.63%666708-06SPY260818P00749000
748 P1.18-4.84%9611808-06SPY260818P00748000
747 P1.07-14.40%4210808-06SPY260818P00747000
746 P0.96-4.95%3823108-06SPY260818P00746000
745 P0.90-16.67%14832608-06SPY260818P00745000
744 P0.90+5.88%16418208-06SPY260818P00744000
743 P0.78-10.34%28834108-06SPY260818P00743000
742 P0.81+5.19%304408-06SPY260818P00742000
741 P0.76+8.57%827608-06SPY260818P00741000
740 P0.72-10.00%41761208-06SPY260818P00740000
739 P0.63-1.56%14019908-06SPY260818P00739000
738 P0.57-5.00%15316408-06SPY260818P00738000
737 P0.52-22.39%8511308-06SPY260818P00737000
736 P0.58+11.54%2104908-06SPY260818P00736000
735 P0.52+4.00%3519408-06SPY260818P00735000
734 P0.46-11.54%181908-06SPY260818P00734000
733 P0.51+2.00%1608-06SPY260818P00733000
732 P0.39-13.33%2908-06SPY260818P00732000
731 P0.38-29.63%61508-06SPY260818P00731000
730 P0.35-20.45%108408-06SPY260818P00730000
729 P0.38-24.00%373908-06SPY260818P00729000
728 P0.370%2208-05SPY260818P00728000
727 P0.30-18.92%10110108-06SPY260818P00727000
726 P0.31-27.91%1719308-06SPY260818P00726000
725 P0.31-11.43%64640708-06SPY260818P00725000
724 P0.30-3.23%111608-06SPY260818P00724000
723 P0.32-15.79%4108-06SPY260818P00723000
722 P0.310%2008-05SPY260818P00722000
721 P00%0SPY260818P00721000
720 P0.24-27.27%127708-06SPY260818P00720000
719 P00%0SPY260818P00719000
718 P0.27+8.00%1108-06SPY260818P00718000
717 P0.190%200008-06SPY260818P00717000
716 P0.170%171508-06SPY260818P00716000
715 P0.20-4.76%1708-06SPY260818P00715000
714 P0.180%1108-06SPY260818P00714000
713 P0.250%1108-05SPY260818P00713000
712 P00%0SPY260818P00712000
711 P0.180%9908-06SPY260818P00711000
710 P0.17+6.25%3029708-06SPY260818P00710000
709 P00%0SPY260818P00709000
708 P00%0SPY260818P00708000
707 P00%0SPY260818P00707000
706 P00%0SPY260818P00706000
705 P0.15-31.82%15808-05SPY260818P00705000
704 P0.120%2008-06SPY260818P00704000
703 P0.170%3308-05SPY260818P00703000
702 P00%0SPY260818P00702000
701 P00%0SPY260818P00701000
700 P0.10-16.67%2815208-06SPY260818P00700000
695 P0.11-21.43%12008-06SPY260818P00695000
690 P0.07-56.25%34708-06SPY260818P00690000
685 P0.080%202008-05SPY260818P00685000
680 P0.10-33.33%71808-05SPY260818P00680000
675 P00%0SPY260818P00675000
670 P00%0SPY260818P00670000
665 P00%0SPY260818P00665000
660 P00%0SPY260818P00660000
655 P00%0SPY260818P00655000
650 P0.070%404008-05SPY260818P00650000
645 P00%0SPY260818P00645000
640 P00%0SPY260818P00640000
635 P00%0SPY260818P00635000
630 P00%0SPY260818P00630000
625 P00%0SPY260818P00625000
620 P00%0SPY260818P00620000
615 P00%0SPY260818P00615000
610 P00%0SPY260818P00610000
605 P00%0SPY260818P00605000
600 P0.040%1108-05SPY260818P00600000
595 P00%0SPY260818P00595000
590 P00%0SPY260818P00590000
585 P00%0SPY260818P00585000
580 P00%0SPY260818P00580000
575 P00%0SPY260818P00575000
570 P00%0SPY260818P00570000
565 P00%0SPY260818P00565000
560 P00%0SPY260818P00560000
555 P00%0SPY260818P00555000
550 P00%0SPY260818P00550000
545 P00%0SPY260818P00545000
540 P00%0SPY260818P00540000
535 P00%0SPY260818P00535000
530 P0.020%101008-06SPY260818P00530000
525 P00%0SPY260818P00525000
520 P00%0SPY260818P00520000
515 P00%0SPY260818P00515000
510 P00%0SPY260818P00510000
505 P00%0SPY260818P00505000
500 P00%0SPY260818P00500000


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