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
Aug 24, 2026 4:00:00 PM EDT
763.46USD-0.295%(-2.26)31,908,992
763.62Bid   763.78Ask   0.16Spread
Pre-market
Aug 24, 2026 9:29:30 AM EDT
764.67USD-0.137%(-1.05)209,761
After-hours
Aug 24, 2026 4:59:30 PM EDT
764.09USD+0.083%(+0.63)1,034,373
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 24, 2026Aug 25, 2026Aug 26, 2026Aug 27, 2026Aug 28, 2026Aug 31, 2026Sep 1, 2026Sep 2, 2026Sep 3, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 2, 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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,54460,63619,65375,192


SPY Aug 25, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 25, 2026 Exp. - Max Pain @ $767.00

Puts
Calls


SPY Aug 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260825C00950000
945 C0.010%1108-12SPY260825C00945000
940 C00%0SPY260825C00940000
935 C00%0SPY260825C00935000
930 C00%0SPY260825C00930000
925 C00%0SPY260825C00925000
920 C00%0SPY260825C00920000
915 C00%0SPY260825C00915000
910 C0.010%55455408-13SPY260825C00910000
905 C0.03+200.00%18231808-13SPY260825C00905000
900 C0.010.00%41469808-14SPY260825C00900000
895 C00%0SPY260825C00895000
890 C00%0SPY260825C00890000
885 C00%0SPY260825C00885000
880 C00%0SPY260825C00880000
875 C0.010%505008-14SPY260825C00875000
870 C0.010.00%8821,27008-19SPY260825C00870000
865 C0.010%1,8181,81808-19SPY260825C00865000
860 C0.010%72272208-19SPY260825C00860000
855 C00%0SPY260825C00855000
850 C0.030%383808-13SPY260825C00850000
845 C00%0SPY260825C00845000
840 C0.03-25.00%526308-14SPY260825C00840000
835 C0.040%242408-13SPY260825C00835000
830 C0.01-75.00%205708-17SPY260825C00830000
825 C0.01-85.71%5608-20SPY260825C00825000
820 C0.01-87.50%244608-21SPY260825C00820000
815 C0.01-50.00%12016108-18SPY260825C00815000
810 C0.01-50.00%112108-21SPY260825C00810000
809 C0.01-50.00%190908-21SPY260825C00809000
808 C0.020.00%84148008-19SPY260825C00808000
807 C0.01-50.00%89808-21SPY260825C00807000
806 C0.01-92.86%207008-19SPY260825C00806000
805 C0.020.00%669308-20SPY260825C00805000
804 C0.01-50.00%177308-21SPY260825C00804000
803 C0.010.00%825008-21SPY260825C00803000
802 C0.01-50.00%59408-21SPY260825C00802000
801 C0.010.00%105908-21SPY260825C00801000
800 C0.02-33.33%10957508-21SPY260825C00800000
799 C0.01-66.67%1211708-21SPY260825C00799000
798 C0.03-40.00%24108-18SPY260825C00798000
797 C0.040.00%74908-19SPY260825C00797000
796 C0.010.00%832708-21SPY260825C00796000
795 C0.010.00%2532608-21SPY260825C00795000
794 C0.01-50.00%12036708-20SPY260825C00794000
793 C0.010.00%4571908-21SPY260825C00793000
792 C0.020.00%12638808-20SPY260825C00792000
791 C0.020.00%1041308-20SPY260825C00791000
790 C0.01-50.00%1,4792,39108-21SPY260825C00790000
789 C0.01-50.00%1,4661,58208-21SPY260825C00789000
788 C0.020.00%1531,08708-21SPY260825C00788000
787 C0.020.00%35371208-21SPY260825C00787000
786 C0.020.00%3421,04808-21SPY260825C00786000
785 C0.020.00%4691,45708-21SPY260825C00785000
784 C0.02-33.33%15091608-21SPY260825C00784000
783 C0.020.00%6689208-21SPY260825C00783000
782 C0.02-50.00%1761,07108-21SPY260825C00782000
781 C0.01-75.00%57085508-21SPY260825C00781000
780 C0.02-66.67%1,7543,50808-21SPY260825C00780000
779 C0.04-42.86%4321,04708-21SPY260825C00779000
778 C0.04-55.56%1,3091,51008-21SPY260825C00778000
777 C0.05-58.33%8541,83208-21SPY260825C00777000
776 C0.08-50.00%1,5631,77008-21SPY260825C00776000
775 C0.10-50.00%3,9593,01908-21SPY260825C00775000
774 C0.15-50.00%1,4151,12308-21SPY260825C00774000
773 C0.24-35.14%5,2262,66408-21SPY260825C00773000
772 C0.35-28.57%3,4331,29808-21SPY260825C00772000
771 C0.50-27.54%4,6283,34108-21SPY260825C00771000
770 C0.69-18.82%8,6312,46108-21SPY260825C00770000
769 C0.97-13.39%3,1721,52608-21SPY260825C00769000
768 C1.29-7.86%5,2841,25608-21SPY260825C00768000
767 C1.72-2.82%6,6982,42008-21SPY260825C00767000
766 C2.20+2.33%8,2732,66008-21SPY260825C00766000
765 C2.82+9.73%5,0712,94808-21SPY260825C00765000
764 C3.35+8.06%2,6001,34708-21SPY260825C00764000
763 C4.18+16.11%65732808-21SPY260825C00763000
762 C4.90+15.29%39528908-21SPY260825C00762000
761 C5.51+6.99%65218008-21SPY260825C00761000
760 C7.15+30.00%6,82373808-21SPY260825C00760000
759 C8.19+15.68%4649608-21SPY260825C00759000
758 C9.04+18.02%58913308-21SPY260825C00758000
757 C8.98+7.93%6546808-21SPY260825C00757000
756 C10.39+13.30%2899908-21SPY260825C00756000
755 C11.49+21.33%1743708-21SPY260825C00755000
754 C12.95+22.52%2002208-21SPY260825C00754000
753 C13.17+3.21%2102208-21SPY260825C00753000
752 C14.62+18.86%1613808-21SPY260825C00752000
751 C15.73+23.57%2883408-21SPY260825C00751000
750 C15.88+9.52%24210708-21SPY260825C00750000
749 C16.73+15.38%3135908-21SPY260825C00749000
748 C17.86+3.00%3194708-21SPY260825C00748000
747 C19.12-3.39%2547208-21SPY260825C00747000
746 C20.26-0.30%1101108-21SPY260825C00746000
745 C20.89-7.53%712008-21SPY260825C00745000
744 C20.980%381708-21SPY260825C00744000
743 C21.52+0.51%341608-21SPY260825C00743000
742 C22.470%6208-21SPY260825C00742000
741 C00%0SPY260825C00741000
740 C26.27+3.10%14408-21SPY260825C00740000
739 C28.07+6.45%14408-21SPY260825C00739000
738 C28.79-8.75%8108-21SPY260825C00738000
737 C29.55-6.34%17808-21SPY260825C00737000
736 C30.420%1108-21SPY260825C00736000
735 C00%0SPY260825C00735000
734 C31.380%1108-21SPY260825C00734000
733 C32.380%1108-21SPY260825C00733000
732 C41.550%131308-12SPY260825C00732000
731 C42.530%4408-12SPY260825C00731000
730 C36.46-9.80%5108-21SPY260825C00730000
729 C00%0SPY260825C00729000
728 C00%0SPY260825C00728000
727 C38.350%1108-21SPY260825C00727000
726 C00%0SPY260825C00726000
725 C00%0SPY260825C00725000
724 C00%0SPY260825C00724000
723 C42.61-7.69%6708-21SPY260825C00723000
722 C43.57-6.12%2308-21SPY260825C00722000
721 C00%0SPY260825C00721000
720 C48.70-9.85%4908-18SPY260825C00720000
719 C00%0SPY260825C00719000
718 C00%0SPY260825C00718000
717 C00%0SPY260825C00717000
716 C00%0SPY260825C00716000
715 C59.520%1108-11SPY260825C00715000
714 C54.940%1108-18SPY260825C00714000
713 C00%0SPY260825C00713000
712 C00%0SPY260825C00712000
711 C58.070%1108-19SPY260825C00711000
710 C00%0SPY260825C00710000
709 C65.260%4408-17SPY260825C00709000
708 C00%0SPY260825C00708000
707 C00%0SPY260825C00707000
706 C00%0SPY260825C00706000
705 C00%0SPY260825C00705000
704 C00%0SPY260825C00704000
703 C00%0SPY260825C00703000
702 C00%0SPY260825C00702000
701 C00%0SPY260825C00701000
700 C66.15-5.93%3208-21SPY260825C00700000
695 C00%0SPY260825C00695000
690 C76.340%4408-21SPY260825C00690000
685 C00%0SPY260825C00685000
680 C85.630%1108-21SPY260825C00680000
675 C00%0SPY260825C00675000
670 C00%0SPY260825C00670000
665 C00%0SPY260825C00665000
660 C111.15-4.62%1108-19SPY260825C00660000
655 C00%0SPY260825C00655000
650 C00%0SPY260825C00650000
645 C00%0SPY260825C00645000
640 C00%0SPY260825C00640000
635 C00%0SPY260825C00635000
630 C134.760%6608-21SPY260825C00630000
625 C139.92-6.01%222608-21SPY260825C00625000
620 C00%0SPY260825C00620000
615 C00%0SPY260825C00615000
610 C00%0SPY260825C00610000
605 C00%0SPY260825C00605000
600 C00%0SPY260825C00600000
595 C00%0SPY260825C00595000
590 C00%0SPY260825C00590000
585 C00%0SPY260825C00585000
580 C00%0SPY260825C00580000
575 C00%0SPY260825C00575000
570 C00%0SPY260825C00570000
565 C00%0SPY260825C00565000
560 C00%0SPY260825C00560000
555 C00%0SPY260825C00555000
550 C00%0SPY260825C00550000
545 C00%0SPY260825C00545000
540 C00%0SPY260825C00540000
535 C00%0SPY260825C00535000
530 C00%0SPY260825C00530000
525 C00%0SPY260825C00525000
520 C252.540%4408-12SPY260825C00520000
515 C00%0SPY260825C00515000
510 C00%0SPY260825C00510000
505 C00%0SPY260825C00505000
500 C00%0SPY260825C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260825P00950000
945 P00%0SPY260825P00945000
940 P00%0SPY260825P00940000
935 P00%0SPY260825P00935000
930 P00%0SPY260825P00930000
925 P00%0SPY260825P00925000
920 P00%0SPY260825P00920000
915 P00%0SPY260825P00915000
910 P00%0SPY260825P00910000
905 P00%0SPY260825P00905000
900 P00%0SPY260825P00900000
895 P00%0SPY260825P00895000
890 P00%0SPY260825P00890000
885 P00%0SPY260825P00885000
880 P00%0SPY260825P00880000
875 P00%0SPY260825P00875000
870 P00%0SPY260825P00870000
865 P00%0SPY260825P00865000
860 P00%0SPY260825P00860000
855 P00%0SPY260825P00855000
850 P00%0SPY260825P00850000
845 P00%0SPY260825P00845000
840 P00%0SPY260825P00840000
835 P00%0SPY260825P00835000
830 P00%0SPY260825P00830000
825 P00%0SPY260825P00825000
820 P00%0SPY260825P00820000
815 P00%0SPY260825P00815000
810 P00%0SPY260825P00810000
809 P00%0SPY260825P00809000
808 P00%0SPY260825P00808000
807 P00%0SPY260825P00807000
806 P00%0SPY260825P00806000
805 P00%0SPY260825P00805000
804 P00%0SPY260825P00804000
803 P00%0SPY260825P00803000
802 P00%0SPY260825P00802000
801 P00%0SPY260825P00801000
800 P35.100%1108-21SPY260825P00800000
799 P30.000%2008-19SPY260825P00799000
798 P00%0SPY260825P00798000
797 P00%0SPY260825P00797000
796 P23.860%2008-17SPY260825P00796000
795 P27.590%2008-21SPY260825P00795000
794 P28.360%6008-21SPY260825P00794000
793 P27.41+35.02%4008-21SPY260825P00793000
792 P26.05+21.22%4008-21SPY260825P00792000
791 P20.180%4008-19SPY260825P00791000
790 P21.47+25.63%60008-19SPY260825P00790000
789 P23.03+14.58%5008-21SPY260825P00789000
788 P20.32+91.70%3008-18SPY260825P00788000
787 P21.04-0.19%10108-21SPY260825P00787000
786 P19.95-10.14%4308-21SPY260825P00786000
785 P17.77-7.50%16008-21SPY260825P00785000
784 P18.01-11.67%112008-21SPY260825P00784000
783 P16.76-13.74%4008-21SPY260825P00783000
782 P17.54-7.29%8208-21SPY260825P00782000
781 P15.04-1.12%94808-21SPY260825P00781000
780 P13.96-8.34%652208-21SPY260825P00780000
779 P12.98-15.60%17611508-21SPY260825P00779000
778 P11.75-18.97%112108-21SPY260825P00778000
777 P10.76-25.64%71426308-21SPY260825P00777000
776 P10.55-17.38%4361808-21SPY260825P00776000
775 P8.94-26.72%1,55076508-21SPY260825P00775000
774 P8.00-29.89%2796908-21SPY260825P00774000
773 P7.19-29.65%89034108-21SPY260825P00773000
772 P6.76-29.07%2331,74908-21SPY260825P00772000
771 P6.00-29.41%4631,07408-21SPY260825P00771000
770 P5.10-34.19%1,58889808-21SPY260825P00770000
769 P4.35-39.58%1,1731,47408-21SPY260825P00769000
768 P3.60-45.45%1,98296808-21SPY260825P00768000
767 P3.07-48.32%3,2902,14108-21SPY260825P00767000
766 P2.52-52.45%10,2032,26608-21SPY260825P00766000
765 P2.11-54.62%14,0583,89008-21SPY260825P00765000
764 P1.73-58.51%13,8453,60408-21SPY260825P00764000
763 P1.43-61.97%4,3221,68908-21SPY260825P00763000
762 P1.19-64.16%4,9942,48008-21SPY260825P00762000
761 P0.99-66.21%2,4821,48808-21SPY260825P00761000
760 P0.81-70.44%7,4704,05908-21SPY260825P00760000
759 P0.67-72.08%3,1141,39408-21SPY260825P00759000
758 P0.57-73.11%3,6052,33008-21SPY260825P00758000
757 P0.47-75.13%1,26396308-21SPY260825P00757000
756 P0.40-76.05%1,8161,64908-21SPY260825P00756000
755 P0.33-78.00%1,8331,75808-21SPY260825P00755000
754 P0.29-78.03%1,0724,18008-21SPY260825P00754000
753 P0.23-81.15%2,7171,10208-21SPY260825P00753000
752 P0.20-81.82%5941,48608-21SPY260825P00752000
751 P0.17-82.65%5952,91508-21SPY260825P00751000
750 P0.15-82.76%2,2782,64308-21SPY260825P00750000
749 P0.13-83.33%47448908-21SPY260825P00749000
748 P0.11-83.82%2342,26708-21SPY260825P00748000
747 P0.10-83.61%2452,40208-21SPY260825P00747000
746 P0.09-83.93%11272708-21SPY260825P00746000
745 P0.08-84.31%19590408-21SPY260825P00745000
744 P0.07-84.78%1,17383708-21SPY260825P00744000
743 P0.06-85.00%15639008-21SPY260825P00743000
742 P0.06-83.78%1,13940908-21SPY260825P00742000
741 P0.06-82.35%52955308-21SPY260825P00741000
740 P0.06-80.65%18745208-21SPY260825P00740000
739 P0.05-82.14%3926908-21SPY260825P00739000
738 P0.06-76.92%2737108-21SPY260825P00738000
737 P0.04-83.33%3313908-21SPY260825P00737000
736 P0.05-78.26%13827108-21SPY260825P00736000
735 P0.04-80.00%14124908-21SPY260825P00735000
734 P0.04-78.95%236208-21SPY260825P00734000
733 P0.05-70.59%2416408-21SPY260825P00733000
732 P0.07-56.25%2013908-21SPY260825P00732000
731 P0.04-63.64%173808-21SPY260825P00731000
730 P0.05-64.29%15350008-21SPY260825P00730000
729 P0.05-61.54%153108-21SPY260825P00729000
728 P0.05-58.33%124508-21SPY260825P00728000
727 P0.03-66.67%418108-21SPY260825P00727000
726 P0.03-81.25%177808-21SPY260825P00726000
725 P0.03-70.00%1216108-21SPY260825P00725000
724 P0.03-70.00%212308-21SPY260825P00724000
723 P0.03-66.67%16819908-21SPY260825P00723000
722 P0.03-70.00%2329708-21SPY260825P00722000
721 P0.03-72.73%234108-21SPY260825P00721000
720 P0.04-50.00%27308-21SPY260825P00720000
719 P0.03-62.50%427308-21SPY260825P00719000
718 P0.02-81.82%786008-21SPY260825P00718000
717 P00%0SPY260825P00717000
716 P0.03-50.00%174708-21SPY260825P00716000
715 P0.01-88.89%648608-21SPY260825P00715000
714 P0.02-66.67%7119408-21SPY260825P00714000
713 P0.02-71.43%2111208-21SPY260825P00713000
712 P0.060.00%714808-20SPY260825P00712000
711 P0.06-33.33%220208-20SPY260825P00711000
710 P0.03-50.00%217008-21SPY260825P00710000
709 P0.06-14.29%2708-20SPY260825P00709000
708 P0.05-64.29%516208-19SPY260825P00708000
707 P0.02-60.00%20136608-21SPY260825P00707000
706 P0.02-71.43%48011708-21SPY260825P00706000
705 P0.03-40.00%26408-21SPY260825P00705000
704 P0.03-40.00%2308-21SPY260825P00704000
703 P0.02-60.00%30049108-21SPY260825P00703000
702 P0.020%38018708-21SPY260825P00702000
701 P0.02-60.00%10,06110,65108-21SPY260825P00701000
700 P0.02-50.00%10,31210,15508-21SPY260825P00700000
695 P0.02-33.33%11522408-21SPY260825P00695000
690 P0.03-25.00%16208-20SPY260825P00690000
685 P0.02-60.00%12808-20SPY260825P00685000
680 P0.010%252508-21SPY260825P00680000
675 P0.010.00%1057508-21SPY260825P00675000
670 P0.010.00%435508-21SPY260825P00670000
665 P0.010.00%15408-21SPY260825P00665000
660 P0.02-33.33%35808-17SPY260825P00660000
655 P0.020%808008-18SPY260825P00655000
650 P0.01-50.00%1512508-20SPY260825P00650000
645 P0.01-50.00%1450808-20SPY260825P00645000
640 P0.010%6608-19SPY260825P00640000
635 P0.02+100.00%19108-18SPY260825P00635000
630 P0.010.00%210508-19SPY260825P00630000
625 P0.010%10510508-18SPY260825P00625000
620 P00%0SPY260825P00620000
615 P0.010.00%5018708-18SPY260825P00615000
610 P0.010%1108-14SPY260825P00610000
605 P00%0SPY260825P00605000
600 P0.010%4408-13SPY260825P00600000
595 P0.020%2,0222,89208-12SPY260825P00595000
590 P0.020%2,3833,25308-12SPY260825P00590000
585 P00%0SPY260825P00585000
580 P00%0SPY260825P00580000
575 P00%0SPY260825P00575000
570 P00%0SPY260825P00570000
565 P00%0SPY260825P00565000
560 P00%0SPY260825P00560000
555 P00%0SPY260825P00555000
550 P0.010%36136108-12SPY260825P00550000
545 P00%0SPY260825P00545000
540 P00%0SPY260825P00540000
535 P0.010%20020008-12SPY260825P00535000
530 P00%0SPY260825P00530000
525 P0.010%1108-21SPY260825P00525000
520 P00%0SPY260825P00520000
515 P00%0SPY260825P00515000
510 P00%0SPY260825P00510000
505 P00%0SPY260825P00505000
500 P00%0SPY260825P00500000


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