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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,06747,95353,37956,301


SPY Aug 26, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 26, 2026 Exp. - Max Pain @ $768.00

Puts
Calls


SPY Aug 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260826C00950000
945 C00%0SPY260826C00945000
940 C00%0SPY260826C00940000
935 C00%0SPY260826C00935000
930 C0.010%50550508-14SPY260826C00930000
925 C0.010%1,4621,46208-14SPY260826C00925000
920 C0.010%50950908-14SPY260826C00920000
915 C00%0SPY260826C00915000
910 C0.010%1,10497908-14SPY260826C00910000
905 C0.010%1,3661,36608-14SPY260826C00905000
900 C0.010%2208-14SPY260826C00900000
895 C00%0SPY260826C00895000
890 C00%0SPY260826C00890000
885 C0.010%6608-17SPY260826C00885000
880 C0.01-50.00%202108-18SPY260826C00880000
875 C0.01-50.00%2261,42308-19SPY260826C00875000
870 C0.01-50.00%2208-18SPY260826C00870000
865 C0.010%1108-18SPY260826C00865000
860 C0.010%17317308-18SPY260826C00860000
855 C0.030%484808-13SPY260826C00855000
850 C0.02+100.00%3308-20SPY260826C00850000
845 C0.010.00%4401,45108-21SPY260826C00845000
840 C0.010.00%321508-21SPY260826C00840000
835 C0.01-75.00%804208-20SPY260826C00835000
830 C0.010.00%5511,32508-21SPY260826C00830000
825 C0.02-77.78%11711808-18SPY260826C00825000
820 C0.01-50.00%52608-21SPY260826C00820000
815 C0.02-77.78%3915108-19SPY260826C00815000
810 C0.010.00%2823508-21SPY260826C00810000
809 C0.01-66.67%21008-20SPY260826C00809000
808 C0.10-41.18%32708-14SPY260826C00808000
807 C0.030.00%267408-19SPY260826C00807000
806 C0.020.00%201208-19SPY260826C00806000
805 C0.01-50.00%110008-21SPY260826C00805000
804 C0.03-50.00%18020108-19SPY260826C00804000
803 C0.02-66.67%216508-21SPY260826C00803000
802 C0.01-50.00%208908-20SPY260826C00802000
801 C0.03+50.00%407508-21SPY260826C00801000
800 C0.020.00%31,42108-21SPY260826C00800000
799 C0.01-80.00%1,3051,32908-20SPY260826C00799000
798 C0.03+50.00%234408-21SPY260826C00798000
797 C0.020.00%14424908-21SPY260826C00797000
796 C0.01-66.67%167208-21SPY260826C00796000
795 C0.03+50.00%112008-21SPY260826C00795000
794 C0.02-50.00%127008-20SPY260826C00794000
793 C0.01-75.00%1418208-21SPY260826C00793000
792 C0.020.00%2926908-21SPY260826C00792000
791 C0.04+33.33%466608-21SPY260826C00791000
790 C0.020.00%4241,63608-21SPY260826C00790000
789 C0.03+50.00%36096308-21SPY260826C00789000
788 C0.03-40.00%17834108-21SPY260826C00788000
787 C0.030.00%141,61308-21SPY260826C00787000
786 C0.04+33.33%29786708-21SPY260826C00786000
785 C0.04-20.00%9721,82008-21SPY260826C00785000
784 C0.04-20.00%24479508-21SPY260826C00784000
783 C0.05-16.67%6865208-21SPY260826C00783000
782 C0.080.00%10083208-21SPY260826C00782000
781 C0.07-22.22%1771,27008-21SPY260826C00781000
780 C0.10-23.08%1,5272,15308-21SPY260826C00780000
779 C0.12-25.00%40277708-21SPY260826C00779000
778 C0.17-29.17%6021,01408-21SPY260826C00778000
777 C0.23-17.86%5351,01308-21SPY260826C00777000
776 C0.31-13.89%6831,13708-21SPY260826C00776000
775 C0.38-19.15%1,4961,49608-21SPY260826C00775000
774 C0.52-13.33%1,4241,09908-21SPY260826C00774000
773 C0.71-1.39%1,0961,05508-21SPY260826C00773000
772 C0.90-6.25%1,8041,41808-21SPY260826C00772000
771 C1.13-5.83%1,6751,44108-21SPY260826C00771000
770 C1.43+0.70%3,1621,85608-21SPY260826C00770000
769 C1.76+5.39%2,2111,89908-21SPY260826C00769000
768 C2.18+7.92%2,7691,49608-21SPY260826C00768000
767 C2.62+3.97%2,9181,06408-21SPY260826C00767000
766 C3.17+13.21%2,84392708-21SPY260826C00766000
765 C3.71+10.75%2,6131,31808-21SPY260826C00765000
764 C4.39+16.76%1,00956308-21SPY260826C00764000
763 C5.08+14.41%21810108-21SPY260826C00763000
762 C5.76+14.74%3099508-21SPY260826C00762000
761 C6.70+21.60%1665208-21SPY260826C00761000
760 C8.14+30.66%1,13322908-21SPY260826C00760000
759 C8.61+23.00%1493808-21SPY260826C00759000
758 C9.68+18.92%963208-21SPY260826C00758000
757 C10.43-28.07%471808-21SPY260826C00757000
756 C10.98+9.15%121008-21SPY260826C00756000
755 C11.41+5.16%215608-21SPY260826C00755000
754 C12.70-23.68%603008-21SPY260826C00754000
753 C12.99-20.40%732908-21SPY260826C00753000
752 C14.69-4.05%1344308-21SPY260826C00752000
751 C15.82+2.26%803008-21SPY260826C00751000
750 C16.01-1.17%282808-21SPY260826C00750000
749 C17.30+7.25%813508-21SPY260826C00749000
748 C19.03+13.14%536908-21SPY260826C00748000
747 C18.53+2.49%365408-21SPY260826C00747000
746 C18.55-1.28%281808-21SPY260826C00746000
745 C21.69+10.16%202108-21SPY260826C00745000
744 C21.48+2.78%22608-21SPY260826C00744000
743 C23.18-2.77%2008-21SPY260826C00743000
742 C24.800%2008-20SPY260826C00742000
741 C00%0SPY260826C00741000
740 C25.04-8.88%8208-21SPY260826C00740000
739 C00%0SPY260826C00739000
738 C28.33-12.24%10808-21SPY260826C00738000
737 C28.790%6108-21SPY260826C00737000
736 C30.12-1.89%43708-21SPY260826C00736000
735 C30.18-4.01%181108-21SPY260826C00735000
734 C00%0SPY260826C00734000
733 C00%0SPY260826C00733000
732 C00%0SPY260826C00732000
731 C00%0SPY260826C00731000
730 C34.73-6.61%10108-21SPY260826C00730000
729 C36.75-1.18%11308-21SPY260826C00729000
728 C00%0SPY260826C00728000
727 C00%0SPY260826C00727000
726 C00%0SPY260826C00726000
725 C41.07-20.55%1108-20SPY260826C00725000
724 C00%0SPY260826C00724000
723 C00%0SPY260826C00723000
722 C00%0SPY260826C00722000
721 C45.30-7.51%1208-21SPY260826C00721000
720 C46.150%1108-20SPY260826C00720000
719 C00%0SPY260826C00719000
718 C00%0SPY260826C00718000
717 C52.150%2208-18SPY260826C00717000
716 C51.450%1108-20SPY260826C00716000
715 C51.67-15.72%1208-21SPY260826C00715000
714 C00%0SPY260826C00714000
713 C00%0SPY260826C00713000
712 C63.190%1108-17SPY260826C00712000
711 C00%0SPY260826C00711000
710 C56.930%1108-20SPY260826C00710000
709 C00%0SPY260826C00709000
708 C00%0SPY260826C00708000
707 C00%0SPY260826C00707000
706 C00%0SPY260826C00706000
705 C62.000%1108-20SPY260826C00705000
704 C00%0SPY260826C00704000
703 C00%0SPY260826C00703000
702 C00%0SPY260826C00702000
701 C00%0SPY260826C00701000
700 C00%0SPY260826C00700000
695 C00%0SPY260826C00695000
690 C00%0SPY260826C00690000
685 C81.110%3308-21SPY260826C00685000
680 C00%0SPY260826C00680000
675 C00%0SPY260826C00675000
670 C00%0SPY260826C00670000
665 C00%0SPY260826C00665000
660 C00%0SPY260826C00660000
655 C00%0SPY260826C00655000
650 C00%0SPY260826C00650000
645 C00%0SPY260826C00645000
640 C00%0SPY260826C00640000
635 C00%0SPY260826C00635000
630 C00%0SPY260826C00630000
625 C00%0SPY260826C00625000
620 C00%0SPY260826C00620000
615 C00%0SPY260826C00615000
610 C00%0SPY260826C00610000
605 C00%0SPY260826C00605000
600 C00%0SPY260826C00600000
595 C00%0SPY260826C00595000
590 C00%0SPY260826C00590000
585 C00%0SPY260826C00585000
580 C00%0SPY260826C00580000
575 C00%0SPY260826C00575000
570 C00%0SPY260826C00570000
565 C00%0SPY260826C00565000
560 C00%0SPY260826C00560000
555 C00%0SPY260826C00555000
550 C00%0SPY260826C00550000
545 C00%0SPY260826C00545000
540 C00%0SPY260826C00540000
535 C00%0SPY260826C00535000
530 C00%0SPY260826C00530000
525 C00%0SPY260826C00525000
520 C242.900%252508-20SPY260826C00520000
515 C00%0SPY260826C00515000
510 C00%0SPY260826C00510000
505 C257.930%4008-20SPY260826C00505000
500 C00%0SPY260826C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260826P00950000
945 P00%0SPY260826P00945000
940 P00%0SPY260826P00940000
935 P00%0SPY260826P00935000
930 P00%0SPY260826P00930000
925 P00%0SPY260826P00925000
920 P00%0SPY260826P00920000
915 P00%0SPY260826P00915000
910 P00%0SPY260826P00910000
905 P00%0SPY260826P00905000
900 P00%0SPY260826P00900000
895 P00%0SPY260826P00895000
890 P00%0SPY260826P00890000
885 P00%0SPY260826P00885000
880 P00%0SPY260826P00880000
875 P00%0SPY260826P00875000
870 P00%0SPY260826P00870000
865 P00%0SPY260826P00865000
860 P00%0SPY260826P00860000
855 P00%0SPY260826P00855000
850 P00%0SPY260826P00850000
845 P00%0SPY260826P00845000
840 P00%0SPY260826P00840000
835 P00%0SPY260826P00835000
830 P00%0SPY260826P00830000
825 P00%0SPY260826P00825000
820 P00%0SPY260826P00820000
815 P38.960%7008-13SPY260826P00815000
810 P00%0SPY260826P00810000
809 P00%0SPY260826P00809000
808 P00%0SPY260826P00808000
807 P00%0SPY260826P00807000
806 P00%0SPY260826P00806000
805 P00%0SPY260826P00805000
804 P00%0SPY260826P00804000
803 P00%0SPY260826P00803000
802 P00%0SPY260826P00802000
801 P00%0SPY260826P00801000
800 P33.76+46.08%3108-20SPY260826P00800000
799 P34.300%2008-20SPY260826P00799000
798 P31.910%2008-20SPY260826P00798000
797 P29.57-6.10%2008-21SPY260826P00797000
796 P29.730%2008-20SPY260826P00796000
795 P27.69+58.68%6008-21SPY260826P00795000
794 P26.57-3.70%8008-21SPY260826P00794000
793 P27.73+1.06%16008-21SPY260826P00793000
792 P26.620%2008-21SPY260826P00792000
791 P24.52+9.03%4008-20SPY260826P00791000
790 P24.14+12.33%4008-20SPY260826P00790000
789 P23.20+0.56%4008-21SPY260826P00789000
788 P22.10-9.69%6008-21SPY260826P00788000
787 P19.33-6.17%6008-21SPY260826P00787000
786 P19.48-3.90%4008-21SPY260826P00786000
785 P19.11-9.17%12108-21SPY260826P00785000
784 P18.62+8.07%12008-21SPY260826P00784000
783 P17.93+3.22%12008-21SPY260826P00783000
782 P16.41-0.36%241008-21SPY260826P00782000
781 P14.89-3.69%445008-21SPY260826P00781000
780 P13.85-17.71%4821308-21SPY260826P00780000
779 P12.89-16.03%17508-21SPY260826P00779000
778 P12.16-22.60%8408-21SPY260826P00778000
777 P11.00-17.60%4908-21SPY260826P00777000
776 P9.76-27.70%6829308-21SPY260826P00776000
775 P9.71-22.75%51691908-21SPY260826P00775000
774 P8.34-28.78%77735508-21SPY260826P00774000
773 P7.65-30.14%55653908-21SPY260826P00773000
772 P7.30-26.56%14929308-21SPY260826P00772000
771 P5.62-37.00%7523308-21SPY260826P00771000
770 P5.47-35.19%3391,27708-21SPY260826P00770000
769 P5.04-28.71%16769908-21SPY260826P00769000
768 P4.39-37.29%8241,00908-21SPY260826P00768000
767 P3.89-38.06%1,46589208-21SPY260826P00767000
766 P3.40-41.78%2,6641,42108-21SPY260826P00766000
765 P2.96-45.69%9,00643,81908-21SPY260826P00765000
764 P2.59-47.46%3,0411,53708-21SPY260826P00764000
763 P2.30-47.73%1,5171,01208-21SPY260826P00763000
762 P2.01-50.49%2,6882,64608-21SPY260826P00762000
761 P1.74-52.59%2,1971,11308-21SPY260826P00761000
760 P1.49-55.79%2,6893,17508-21SPY260826P00760000
759 P1.30-57.38%58774708-21SPY260826P00759000
758 P1.14-57.93%84784708-21SPY260826P00758000
757 P1.00-59.84%54055308-21SPY260826P00757000
756 P0.88-60.71%74684608-21SPY260826P00756000
755 P0.75-63.41%1,00090908-21SPY260826P00755000
754 P0.65-66.49%81699008-21SPY260826P00754000
753 P0.57-66.67%34869908-21SPY260826P00753000
752 P0.51-67.10%91367608-21SPY260826P00752000
751 P0.44-68.57%30259208-21SPY260826P00751000
750 P0.39-69.29%1,18212,80408-21SPY260826P00750000
749 P0.33-71.79%20447008-21SPY260826P00749000
748 P0.30-71.70%19232308-21SPY260826P00748000
747 P0.26-72.92%42389408-21SPY260826P00747000
746 P0.24-73.03%24723008-21SPY260826P00746000
745 P0.21-73.08%24349808-21SPY260826P00745000
744 P0.19-71.21%10713408-21SPY260826P00744000
743 P0.18-73.13%24221908-21SPY260826P00743000
742 P0.14-77.05%17424408-21SPY260826P00742000
741 P0.14-75.44%5233808-21SPY260826P00741000
740 P0.12-76.47%10754208-21SPY260826P00740000
739 P0.15-70.00%6815008-21SPY260826P00739000
738 P0.09-79.07%3912308-21SPY260826P00738000
737 P0.10-74.36%35142308-21SPY260826P00737000
736 P0.08-78.38%466508-21SPY260826P00736000
735 P0.08-77.78%6026108-21SPY260826P00735000
734 P0.10-67.74%14121808-21SPY260826P00734000
733 P0.09-68.97%175808-21SPY260826P00733000
732 P0.07-75.00%9812208-21SPY260826P00732000
731 P0.06-77.78%51750008-21SPY260826P00731000
730 P0.06-76.00%69982408-21SPY260826P00730000
729 P0.08-65.22%13308-21SPY260826P00729000
728 P0.09-50.00%51808-21SPY260826P00728000
727 P0.09-55.00%19029908-21SPY260826P00727000
726 P0.05-75.00%16115708-21SPY260826P00726000
725 P0.06-68.42%112008-21SPY260826P00725000
724 P0.170%252308-20SPY260826P00724000
723 P0.07-56.25%29508-21SPY260826P00723000
722 P0.07-53.33%17424808-21SPY260826P00722000
721 P0.07-36.36%11208-21SPY260826P00721000
720 P0.13+30.00%28328808-20SPY260826P00720000
719 P0.06-40.00%1510108-21SPY260826P00719000
718 P0.05-58.33%15108-21SPY260826P00718000
717 P0.04-63.64%6817408-21SPY260826P00717000
716 P0.05-50.00%118808-21SPY260826P00716000
715 P0.11+10.00%10011508-20SPY260826P00715000
714 P0.090%686508-19SPY260826P00714000
713 P0.09-30.77%23039908-19SPY260826P00713000
712 P0.06-40.00%110408-21SPY260826P00712000
711 P0.04-50.00%1618908-21SPY260826P00711000
710 P0.04-60.00%916108-21SPY260826P00710000
709 P0.05-37.50%2656208-21SPY260826P00709000
708 P0.04-66.67%255508-21SPY260826P00708000
707 P0.06-25.00%120508-20SPY260826P00707000
706 P0.08-11.11%20029708-17SPY260826P00706000
705 P0.07-36.36%31947708-19SPY260826P00705000
704 P0.07-30.00%9128308-19SPY260826P00704000
703 P0.07-22.22%5749908-17SPY260826P00703000
702 P0.04-20.00%1024408-21SPY260826P00702000
701 P0.060%44944908-19SPY260826P00701000
700 P0.04-33.33%3654408-21SPY260826P00700000
695 P0.03-50.00%3611508-21SPY260826P00695000
690 P0.03-40.00%3,0003,01208-21SPY260826P00690000
685 P0.03-25.00%3908-21SPY260826P00685000
680 P0.02-33.33%2396,30608-21SPY260826P00680000
675 P0.02-33.33%3,0403,06008-21SPY260826P00675000
670 P0.02-33.33%105908-21SPY260826P00670000
665 P0.02-50.00%2010008-21SPY260826P00665000
660 P0.02-50.00%205008-17SPY260826P00660000
655 P0.01-50.00%1811708-21SPY260826P00655000
650 P0.03+50.00%20127908-18SPY260826P00650000
645 P0.020%1108-17SPY260826P00645000
640 P0.01-50.00%121508-21SPY260826P00640000
635 P0.020%858508-18SPY260826P00635000
630 P0.010.00%4,0361,06008-20SPY260826P00630000
625 P0.010.00%4,03656708-20SPY260826P00625000
620 P0.010.00%5017808-20SPY260826P00620000
615 P0.010%18518508-19SPY260826P00615000
610 P0.010%1108-20SPY260826P00610000
605 P0.010%444408-17SPY260826P00605000
600 P0.010.00%1013908-20SPY260826P00600000
595 P0.010%21421408-18SPY260826P00595000
590 P00%0SPY260826P00590000
585 P00%0SPY260826P00585000
580 P00%0SPY260826P00580000
575 P0.010%5508-13SPY260826P00575000
570 P00%0SPY260826P00570000
565 P00%0SPY260826P00565000
560 P00%0SPY260826P00560000
555 P00%0SPY260826P00555000
550 P00%0SPY260826P00550000
545 P00%0SPY260826P00545000
540 P00%0SPY260826P00540000
535 P00%0SPY260826P00535000
530 P00%0SPY260826P00530000
525 P00%0SPY260826P00525000
520 P00%0SPY260826P00520000
515 P00%0SPY260826P00515000
510 P00%0SPY260826P00510000
505 P00%0SPY260826P00505000
500 P00%0SPY260826P00500000


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