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 19, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9414,7042472,836


SPY Aug 19, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 19, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 19, 2026 Exp. - Max Pain @ $770.00

Puts
Calls


SPY Aug 19, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260819C00950000
945 C00%0SPY260819C00945000
940 C00%0SPY260819C00940000
935 C00%0SPY260819C00935000
930 C00%0SPY260819C00930000
925 C00%0SPY260819C00925000
920 C00%0SPY260819C00920000
915 C00%0SPY260819C00915000
910 C0.010%303008-06SPY260819C00910000
905 C00%0SPY260819C00905000
900 C00%0SPY260819C00900000
895 C00%0SPY260819C00895000
890 C00%0SPY260819C00890000
885 C00%0SPY260819C00885000
880 C00%0SPY260819C00880000
875 C00%0SPY260819C00875000
870 C00%0SPY260819C00870000
865 C00%0SPY260819C00865000
860 C00%0SPY260819C00860000
855 C00%0SPY260819C00855000
850 C00%0SPY260819C00850000
845 C00%0SPY260819C00845000
840 C00%0SPY260819C00840000
835 C0.040.00%272908-06SPY260819C00835000
830 C0.04-20.00%101708-06SPY260819C00830000
825 C0.04-33.33%253108-06SPY260819C00825000
820 C0.04-33.33%19711408-06SPY260819C00820000
815 C0.07-22.22%611408-06SPY260819C00815000
810 C0.05-50.00%32534308-06SPY260819C00810000
809 C00%0SPY260819C00809000
808 C0.070%716108-06SPY260819C00808000
807 C00%0SPY260819C00807000
806 C0.090%3308-06SPY260819C00806000
805 C0.08-52.94%30535308-06SPY260819C00805000
804 C0.150%14914408-06SPY260819C00804000
803 C0.100%101008-06SPY260819C00803000
802 C00%0SPY260819C00802000
801 C00%0SPY260819C00801000
800 C0.15-50.00%17988308-06SPY260819C00800000
799 C0.150%8808-06SPY260819C00799000
798 C0.170%20420408-06SPY260819C00798000
797 C0.200%23023008-06SPY260819C00797000
796 C0.530%16114308-06SPY260819C00796000
795 C0.26-54.39%10114208-06SPY260819C00795000
794 C0.290%422408-06SPY260819C00794000
793 C0.360%16716608-06SPY260819C00793000
792 C0.420%373108-06SPY260819C00792000
791 C0.500%472808-06SPY260819C00791000
790 C0.58-47.75%69424208-06SPY260819C00790000
789 C1.290%5508-06SPY260819C00789000
788 C0.700%6308-06SPY260819C00788000
787 C0.940%242308-06SPY260819C00787000
786 C0.990%312808-06SPY260819C00786000
785 C1.20-48.28%35033708-06SPY260819C00785000
784 C1.350%1257608-06SPY260819C00784000
783 C1.480%666108-06SPY260819C00783000
782 C1.790%4408-06SPY260819C00782000
781 C2.930%1108-06SPY260819C00781000
780 C2.30-34.29%10321808-06SPY260819C00780000
779 C2.610%572308-06SPY260819C00779000
778 C2.880%47323708-06SPY260819C00778000
777 C3.280%5508-06SPY260819C00777000
776 C3.600%703408-06SPY260819C00776000
775 C4.09-29.12%39129708-06SPY260819C00775000
774 C4.420%3208-06SPY260819C00774000
773 C5.790%3308-06SPY260819C00773000
772 C5.150%351508-06SPY260819C00772000
771 C5.870%493008-06SPY260819C00771000
770 C6.36-17.94%47427608-06SPY260819C00770000
769 C6.830%452108-06SPY260819C00769000
768 C7.630%301908-06SPY260819C00768000
767 C7.920%1,392508-06SPY260819C00767000
766 C8.830%1,392608-06SPY260819C00766000
765 C15.230%1108-05SPY260819C00765000
764 C00%0SPY260819C00764000
763 C00%0SPY260819C00763000
762 C00%0SPY260819C00762000
761 C00%0SPY260819C00761000
760 C14.40-8.16%1012908-06SPY260819C00760000
759 C00%0SPY260819C00759000
758 C16.940%1108-06SPY260819C00758000
757 C00%0SPY260819C00757000
756 C00%0SPY260819C00756000
755 C16.99-13.89%4112608-06SPY260819C00755000
754 C18.860%515108-06SPY260819C00754000
753 C00%0SPY260819C00753000
752 C00%0SPY260819C00752000
751 C23.010%1108-06SPY260819C00751000
750 C23.020%2108-06SPY260819C00750000
749 C23.910%422108-06SPY260819C00749000
748 C24.590%402608-06SPY260819C00748000
747 C25.730%1065508-06SPY260819C00747000
746 C26.490%2108-06SPY260819C00746000
745 C26.290%1108-06SPY260819C00745000
744 C00%0SPY260819C00744000
743 C29.020%505008-06SPY260819C00743000
742 C28.580%4408-06SPY260819C00742000
741 C00%0SPY260819C00741000
740 C30.470%4408-06SPY260819C00740000
739 C00%0SPY260819C00739000
738 C00%0SPY260819C00738000
737 C00%0SPY260819C00737000
736 C34.280%8808-06SPY260819C00736000
735 C00%0SPY260819C00735000
734 C00%0SPY260819C00734000
733 C00%0SPY260819C00733000
732 C00%0SPY260819C00732000
731 C39.100%4408-06SPY260819C00731000
730 C00%0SPY260819C00730000
729 C00%0SPY260819C00729000
728 C00%0SPY260819C00728000
727 C00%0SPY260819C00727000
726 C00%0SPY260819C00726000
725 C00%0SPY260819C00725000
724 C00%0SPY260819C00724000
723 C00%0SPY260819C00723000
722 C00%0SPY260819C00722000
721 C00%0SPY260819C00721000
720 C00%0SPY260819C00720000
715 C62.540%2108-05SPY260819C00715000
710 C00%0SPY260819C00710000
705 C00%0SPY260819C00705000
700 C69.700%343108-06SPY260819C00700000
695 C00%0SPY260819C00695000
690 C00%0SPY260819C00690000
685 C00%0SPY260819C00685000
680 C00%0SPY260819C00680000
675 C00%0SPY260819C00675000
670 C00%0SPY260819C00670000
665 C00%0SPY260819C00665000
660 C00%0SPY260819C00660000
655 C00%0SPY260819C00655000
650 C00%0SPY260819C00650000
645 C00%0SPY260819C00645000
640 C00%0SPY260819C00640000
635 C00%0SPY260819C00635000
630 C00%0SPY260819C00630000
625 C00%0SPY260819C00625000
620 C00%0SPY260819C00620000
615 C153.820%8808-06SPY260819C00615000
610 C159.430%4408-06SPY260819C00610000
605 C164.420%4408-06SPY260819C00605000
600 C00%0SPY260819C00600000
595 C00%0SPY260819C00595000
590 C00%0SPY260819C00590000
585 C00%0SPY260819C00585000
580 C188.950%4408-06SPY260819C00580000
575 C00%0SPY260819C00575000
570 C00%0SPY260819C00570000
565 C00%0SPY260819C00565000
560 C00%0SPY260819C00560000
555 C214.330%4408-06SPY260819C00555000
550 C00%0SPY260819C00550000
545 C00%0SPY260819C00545000
540 C229.310%121208-06SPY260819C00540000
535 C00%0SPY260819C00535000
530 C00%0SPY260819C00530000
525 C00%0SPY260819C00525000
520 C00%0SPY260819C00520000
515 C00%0SPY260819C00515000
510 C00%0SPY260819C00510000
505 C263.710%141408-06SPY260819C00505000
500 C00%0SPY260819C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260819P00950000
945 P00%0SPY260819P00945000
940 P00%0SPY260819P00940000
935 P00%0SPY260819P00935000
930 P00%0SPY260819P00930000
925 P00%0SPY260819P00925000
920 P00%0SPY260819P00920000
915 P00%0SPY260819P00915000
910 P00%0SPY260819P00910000
905 P00%0SPY260819P00905000
900 P00%0SPY260819P00900000
895 P00%0SPY260819P00895000
890 P00%0SPY260819P00890000
885 P00%0SPY260819P00885000
880 P00%0SPY260819P00880000
875 P00%0SPY260819P00875000
870 P00%0SPY260819P00870000
865 P00%0SPY260819P00865000
860 P00%0SPY260819P00860000
855 P00%0SPY260819P00855000
850 P00%0SPY260819P00850000
845 P00%0SPY260819P00845000
840 P00%0SPY260819P00840000
835 P60.380%2008-05SPY260819P00835000
830 P55.420%2008-05SPY260819P00830000
825 P48.710%4008-05SPY260819P00825000
820 P45.280%28008-05SPY260819P00820000
815 P40.360%4008-05SPY260819P00815000
810 P35.430%2008-05SPY260819P00810000
809 P00%0SPY260819P00809000
808 P00%0SPY260819P00808000
807 P00%0SPY260819P00807000
806 P00%0SPY260819P00806000
805 P30.630%38008-05SPY260819P00805000
804 P00%0SPY260819P00804000
803 P00%0SPY260819P00803000
802 P00%0SPY260819P00802000
801 P00%0SPY260819P00801000
800 P30.40+8.19%30008-06SPY260819P00800000
799 P00%0SPY260819P00799000
798 P00%0SPY260819P00798000
797 P00%0SPY260819P00797000
796 P00%0SPY260819P00796000
795 P23.87+7.57%2008-06SPY260819P00795000
794 P23.230%2008-06SPY260819P00794000
793 P00%0SPY260819P00793000
792 P00%0SPY260819P00792000
791 P00%0SPY260819P00791000
790 P18.040%6008-05SPY260819P00790000
789 P00%0SPY260819P00789000
788 P00%0SPY260819P00788000
787 P00%0SPY260819P00787000
786 P00%0SPY260819P00786000
785 P15.550%232208-05SPY260819P00785000
784 P00%0SPY260819P00784000
783 P00%0SPY260819P00783000
782 P00%0SPY260819P00782000
781 P00%0SPY260819P00781000
780 P12.22+7.38%19508-06SPY260819P00780000
779 P11.470%2208-06SPY260819P00779000
778 P9.880%6308-06SPY260819P00778000
777 P00%0SPY260819P00777000
776 P10.700%101008-06SPY260819P00776000
775 P10.05+18.24%2111508-06SPY260819P00775000
774 P00%0SPY260819P00774000
773 P7.850%9808-06SPY260819P00773000
772 P8.190%10708-06SPY260819P00772000
771 P6.870%242308-06SPY260819P00771000
770 P6.65-2.21%9635008-06SPY260819P00770000
769 P5.870%1296408-06SPY260819P00769000
768 P6.210%26013008-06SPY260819P00768000
767 P5.470%21808-06SPY260819P00767000
766 P5.210%1,4302108-06SPY260819P00766000
765 P4.69+1.30%1,64129908-06SPY260819P00765000
764 P4.700%341408-06SPY260819P00764000
763 P3.860%7308-06SPY260819P00763000
762 P3.670%9808-06SPY260819P00762000
761 P3.240%3308-06SPY260819P00761000
760 P3.09-10.69%619608-06SPY260819P00760000
759 P3.100%483408-06SPY260819P00759000
758 P2.700%232308-06SPY260819P00758000
757 P2.660%312808-06SPY260819P00757000
756 P2.540%11908-06SPY260819P00756000
755 P2.07-6.76%337108-06SPY260819P00755000
754 P1.880%444308-06SPY260819P00754000
753 P1.940%312308-06SPY260819P00753000
752 P1.810%383608-06SPY260819P00752000
751 P1.780%171408-06SPY260819P00751000
750 P1.54-12.99%14616808-06SPY260819P00750000
749 P1.520%4408-06SPY260819P00749000
748 P1.490%151508-06SPY260819P00748000
747 P1.310%4208-06SPY260819P00747000
746 P1.310%131308-06SPY260819P00746000
745 P1.04-15.45%17623308-06SPY260819P00745000
744 P1.050%5508-06SPY260819P00744000
743 P0.940%191708-06SPY260819P00743000
742 P0.980%646208-06SPY260819P00742000
741 P0.940%454308-06SPY260819P00741000
740 P0.78-11.36%13510408-06SPY260819P00740000
739 P0.770%18915308-06SPY260819P00739000
738 P0.730%7908-06SPY260819P00738000
737 P0.630%20517008-06SPY260819P00737000
736 P0.700%2208-06SPY260819P00736000
735 P0.58-6.45%338108-06SPY260819P00735000
734 P0.590%515108-06SPY260819P00734000
733 P00%0SPY260819P00733000
732 P0.610%1108-06SPY260819P00732000
731 P00%0SPY260819P00731000
730 P0.46-11.54%88508-06SPY260819P00730000
729 P0.470%494908-06SPY260819P00729000
728 P00%0SPY260819P00728000
727 P00%0SPY260819P00727000
726 P0.370%4408-06SPY260819P00726000
725 P0.33-19.51%253108-06SPY260819P00725000
724 P00%0SPY260819P00724000
723 P00%0SPY260819P00723000
722 P0.310%3308-06SPY260819P00722000
721 P00%0SPY260819P00721000
720 P0.29-6.45%725608-06SPY260819P00720000
715 P0.22-15.38%677908-06SPY260819P00715000
710 P0.22+4.76%91308-06SPY260819P00710000
705 P0.15-11.76%103008-06SPY260819P00705000
700 P0.13-13.33%3308-06SPY260819P00700000
695 P0.11-38.89%81008-06SPY260819P00695000
690 P0.12-29.41%3808-06SPY260819P00690000
685 P00%0SPY260819P00685000
680 P00%0SPY260819P00680000
675 P00%0SPY260819P00675000
670 P00%0SPY260819P00670000
665 P0.070%5508-06SPY260819P00665000
660 P00%0SPY260819P00660000
655 P00%0SPY260819P00655000
650 P0.050%2208-06SPY260819P00650000
645 P00%0SPY260819P00645000
640 P00%0SPY260819P00640000
635 P00%0SPY260819P00635000
630 P00%0SPY260819P00630000
625 P00%0SPY260819P00625000
620 P00%0SPY260819P00620000
615 P00%0SPY260819P00615000
610 P00%0SPY260819P00610000
605 P00%0SPY260819P00605000
600 P00%0SPY260819P00600000
595 P00%0SPY260819P00595000
590 P00%0SPY260819P00590000
585 P00%0SPY260819P00585000
580 P00%0SPY260819P00580000
575 P00%0SPY260819P00575000
570 P00%0SPY260819P00570000
565 P00%0SPY260819P00565000
560 P00%0SPY260819P00560000
555 P00%0SPY260819P00555000
550 P00%0SPY260819P00550000
545 P00%0SPY260819P00545000
540 P00%0SPY260819P00540000
535 P00%0SPY260819P00535000
530 P00%0SPY260819P00530000
525 P00%0SPY260819P00525000
520 P00%0SPY260819P00520000
515 P00%0SPY260819P00515000
510 P00%0SPY260819P00510000
505 P0.020%101008-06SPY260819P00505000
500 P00%0SPY260819P00500000


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