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 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 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,41638,4428,27042,699


SPY Aug 27, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 27, 2026 Exp. - Max Pain @ $768.00

Puts
Calls


SPY Aug 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260827C00950000
945 C00%0SPY260827C00945000
940 C00%0SPY260827C00940000
935 C00%0SPY260827C00935000
930 C00%0SPY260827C00930000
925 C0.010%1,8651,86508-14SPY260827C00925000
920 C0.010%58958908-14SPY260827C00920000
915 C0.010%101008-14SPY260827C00915000
910 C0.010%21421408-14SPY260827C00910000
905 C0.010%2,2562,00608-14SPY260827C00905000
900 C0.010%5508-14SPY260827C00900000
895 C0.010%48648608-20SPY260827C00895000
890 C00%0SPY260827C00890000
885 C0.010%5508-17SPY260827C00885000
880 C0.010%41741708-20SPY260827C00880000
875 C0.05+400.00%1,4051,08408-19SPY260827C00875000
870 C0.02-33.33%25852508-19SPY260827C00870000
865 C0.010%232308-18SPY260827C00865000
860 C00%0SPY260827C00860000
855 C00%0SPY260827C00855000
850 C00%0SPY260827C00850000
845 C0.02+100.00%21808-21SPY260827C00845000
840 C0.010.00%81008-20SPY260827C00840000
835 C0.02-50.00%628708-17SPY260827C00835000
830 C0.070%18318308-13SPY260827C00830000
825 C0.03-62.50%247508-17SPY260827C00825000
820 C0.05-50.00%15208-17SPY260827C00820000
815 C0.020.00%17308-20SPY260827C00815000
810 C0.01-80.00%14308-21SPY260827C00810000
809 C0.03-40.00%121308-18SPY260827C00809000
808 C0.140%6608-14SPY260827C00808000
807 C00%0SPY260827C00807000
806 C0.02-60.00%231508-21SPY260827C00806000
805 C0.02-60.00%531908-21SPY260827C00805000
804 C0.03-70.00%183308-18SPY260827C00804000
803 C0.02-33.33%256408-20SPY260827C00803000
802 C0.010.00%125808-21SPY260827C00802000
801 C0.01-66.67%61808-21SPY260827C00801000
800 C0.020.00%2524608-21SPY260827C00800000
799 C0.020.00%505908-20SPY260827C00799000
798 C0.01-83.33%565008-21SPY260827C00798000
797 C0.01-50.00%112808-21SPY260827C00797000
796 C0.02-80.00%7111108-21SPY260827C00796000
795 C0.020.00%76208-21SPY260827C00795000
794 C0.020.00%10013808-21SPY260827C00794000
793 C0.020.00%258208-21SPY260827C00793000
792 C0.020.00%6056508-21SPY260827C00792000
791 C0.03+50.00%5127108-21SPY260827C00791000
790 C0.03+50.00%10421508-21SPY260827C00790000
789 C0.03-25.00%1051,12908-21SPY260827C00789000
788 C0.040.00%23853708-21SPY260827C00788000
787 C0.03-40.00%8159608-21SPY260827C00787000
786 C0.05-28.57%7331,25808-21SPY260827C00786000
785 C0.06-25.00%4151,36508-21SPY260827C00785000
784 C0.08-20.00%3011,56608-21SPY260827C00784000
783 C0.10-16.67%1791,04008-21SPY260827C00783000
782 C0.13-23.53%5361,41608-21SPY260827C00782000
781 C0.17-10.53%72685708-21SPY260827C00781000
780 C0.19-26.92%86594308-21SPY260827C00780000
779 C0.25-28.57%3631,00308-21SPY260827C00779000
778 C0.33-19.51%4871,08208-21SPY260827C00778000
777 C0.46-17.86%4001,41808-21SPY260827C00777000
776 C0.53-22.06%28575308-21SPY260827C00776000
775 C0.70-10.26%55280708-21SPY260827C00775000
774 C0.89-4.30%65278708-21SPY260827C00774000
773 C1.09-8.40%70198508-21SPY260827C00773000
772 C1.33-6.34%1,0691,02708-21SPY260827C00772000
771 C1.70-2.30%9201,33808-21SPY260827C00771000
770 C2.00+5.26%1,2501,97608-21SPY260827C00770000
769 C2.42+7.08%3891,89508-21SPY260827C00769000
768 C2.82+5.22%88241708-21SPY260827C00768000
767 C3.29+10.40%69335708-21SPY260827C00767000
766 C3.85+10.95%2,2931,73608-21SPY260827C00766000
765 C4.42+11.34%1,26146708-21SPY260827C00765000
764 C5.59+22.86%35176408-21SPY260827C00764000
763 C6.15+23.25%18533808-21SPY260827C00763000
762 C6.89+22.60%16311408-21SPY260827C00762000
761 C7.69+23.63%724408-21SPY260827C00761000
760 C8.26+21.11%11019108-21SPY260827C00760000
759 C9.06+13.39%25014708-21SPY260827C00759000
758 C9.84+7.89%26812408-21SPY260827C00758000
757 C10.92+11.31%222508-21SPY260827C00757000
756 C11.90+20.69%184708-21SPY260827C00756000
755 C11.86+13.06%92208-21SPY260827C00755000
754 C13.53+7.13%11308-21SPY260827C00754000
753 C14.15-22.21%1608-20SPY260827C00753000
752 C14.10+1.44%1708-21SPY260827C00752000
751 C18.01-18.51%4808-20SPY260827C00751000
750 C17.19+15.06%59008-21SPY260827C00750000
749 C18.02-2.59%203408-21SPY260827C00749000
748 C18.08+9.98%115708-21SPY260827C00748000
747 C19.07+10.10%65908-21SPY260827C00747000
746 C19.69-16.03%245508-20SPY260827C00746000
745 C20.84-2.11%6608-21SPY260827C00745000
744 C00%0SPY260827C00744000
743 C00%0SPY260827C00743000
742 C23.90-8.95%9508-21SPY260827C00742000
741 C00%0SPY260827C00741000
740 C26.790%1108-21SPY260827C00740000
739 C00%0SPY260827C00739000
738 C00%0SPY260827C00738000
737 C00%0SPY260827C00737000
736 C00%0SPY260827C00736000
735 C00%0SPY260827C00735000
734 C00%0SPY260827C00734000
733 C00%0SPY260827C00733000
732 C00%0SPY260827C00732000
731 C00%0SPY260827C00731000
730 C37.270%6208-20SPY260827C00730000
729 C00%0SPY260827C00729000
728 C00%0SPY260827C00728000
727 C00%0SPY260827C00727000
726 C00%0SPY260827C00726000
725 C00%0SPY260827C00725000
724 C43.910%101008-20SPY260827C00724000
723 C00%0SPY260827C00723000
722 C00%0SPY260827C00722000
721 C00%0SPY260827C00721000
720 C00%0SPY260827C00720000
719 C00%0SPY260827C00719000
718 C49.840%101008-20SPY260827C00718000
717 C00%0SPY260827C00717000
716 C00%0SPY260827C00716000
715 C62.900%2108-13SPY260827C00715000
714 C00%0SPY260827C00714000
713 C00%0SPY260827C00713000
712 C00%0SPY260827C00712000
711 C00%0SPY260827C00711000
710 C00%0SPY260827C00710000
709 C00%0SPY260827C00709000
708 C00%0SPY260827C00708000
707 C00%0SPY260827C00707000
706 C00%0SPY260827C00706000
705 C00%0SPY260827C00705000
704 C00%0SPY260827C00704000
703 C00%0SPY260827C00703000
702 C00%0SPY260827C00702000
701 C00%0SPY260827C00701000
700 C00%0SPY260827C00700000
695 C00%0SPY260827C00695000
690 C00%0SPY260827C00690000
685 C00%0SPY260827C00685000
680 C00%0SPY260827C00680000
675 C00%0SPY260827C00675000
670 C00%0SPY260827C00670000
665 C00%0SPY260827C00665000
660 C00%0SPY260827C00660000
655 C00%0SPY260827C00655000
650 C00%0SPY260827C00650000
645 C00%0SPY260827C00645000
640 C00%0SPY260827C00640000
635 C00%0SPY260827C00635000
630 C00%0SPY260827C00630000
625 C00%0SPY260827C00625000
620 C00%0SPY260827C00620000
615 C00%0SPY260827C00615000
610 C00%0SPY260827C00610000
605 C00%0SPY260827C00605000
600 C00%0SPY260827C00600000
595 C00%0SPY260827C00595000
590 C00%0SPY260827C00590000
585 C00%0SPY260827C00585000
580 C00%0SPY260827C00580000
575 C00%0SPY260827C00575000
570 C00%0SPY260827C00570000
565 C00%0SPY260827C00565000
560 C00%0SPY260827C00560000
555 C00%0SPY260827C00555000
550 C00%0SPY260827C00550000
545 C00%0SPY260827C00545000
540 C00%0SPY260827C00540000
535 C00%0SPY260827C00535000
530 C00%0SPY260827C00530000
525 C00%0SPY260827C00525000
520 C00%0SPY260827C00520000
515 C00%0SPY260827C00515000
510 C00%0SPY260827C00510000
505 C00%0SPY260827C00505000
500 C00%0SPY260827C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P185.150%1008-20SPY260827P00950000
945 P00%0SPY260827P00945000
940 P00%0SPY260827P00940000
935 P00%0SPY260827P00935000
930 P00%0SPY260827P00930000
925 P00%0SPY260827P00925000
920 P00%0SPY260827P00920000
915 P00%0SPY260827P00915000
910 P00%0SPY260827P00910000
905 P00%0SPY260827P00905000
900 P00%0SPY260827P00900000
895 P00%0SPY260827P00895000
890 P00%0SPY260827P00890000
885 P00%0SPY260827P00885000
880 P00%0SPY260827P00880000
875 P00%0SPY260827P00875000
870 P00%0SPY260827P00870000
865 P00%0SPY260827P00865000
860 P00%0SPY260827P00860000
855 P00%0SPY260827P00855000
850 P00%0SPY260827P00850000
845 P00%0SPY260827P00845000
840 P00%0SPY260827P00840000
835 P00%0SPY260827P00835000
830 P00%0SPY260827P00830000
825 P51.330%2008-17SPY260827P00825000
820 P00%0SPY260827P00820000
815 P00%0SPY260827P00815000
810 P00%0SPY260827P00810000
809 P00%0SPY260827P00809000
808 P00%0SPY260827P00808000
807 P00%0SPY260827P00807000
806 P00%0SPY260827P00806000
805 P39.150%42008-20SPY260827P00805000
804 P00%0SPY260827P00804000
803 P00%0SPY260827P00803000
802 P36.190%2008-20SPY260827P00802000
801 P34.580%2008-20SPY260827P00801000
800 P33.500%1108-20SPY260827P00800000
799 P33.040%42008-20SPY260827P00799000
798 P32.240%2008-20SPY260827P00798000
797 P00%0SPY260827P00797000
796 P30.450%2008-20SPY260827P00796000
795 P29.320%42008-20SPY260827P00795000
794 P27.96+0.58%6008-21SPY260827P00794000
793 P19.45+20.21%2008-17SPY260827P00793000
792 P25.37+34.45%42008-20SPY260827P00792000
791 P24.390%42008-20SPY260827P00791000
790 P23.35+8.25%80008-20SPY260827P00790000
789 P22.34+8.92%42008-20SPY260827P00789000
788 P22.22+68.97%44008-20SPY260827P00788000
787 P22.06+19.11%6008-20SPY260827P00787000
786 P21.65+8.14%2008-21SPY260827P00786000
785 P20.64+7.56%2008-21SPY260827P00785000
784 P18.20+9.31%286308-20SPY260827P00784000
783 P18.86+48.39%555508-20SPY260827P00783000
782 P16.55-10.25%9031308-21SPY260827P00782000
781 P16.58+4.54%6108-21SPY260827P00781000
780 P13.71-16.56%1031508-21SPY260827P00780000
779 P14.58-10.55%441708-21SPY260827P00779000
778 P12.36-18.74%203708-21SPY260827P00778000
777 P11.31-20.41%40250808-21SPY260827P00777000
776 P10.79-20.01%1639608-21SPY260827P00776000
775 P10.00-22.42%2,03059708-21SPY260827P00775000
774 P9.13-21.36%99332908-21SPY260827P00774000
773 P7.66-31.97%23338308-21SPY260827P00773000
772 P6.97-30.65%12011308-21SPY260827P00772000
771 P6.50-33.54%1191,13508-21SPY260827P00771000
770 P5.97-26.66%53770908-21SPY260827P00770000
769 P5.63-30.75%24233008-21SPY260827P00769000
768 P5.01-34.68%17750908-21SPY260827P00768000
767 P4.51-36.21%65862708-21SPY260827P00767000
766 P4.00-37.89%97955308-21SPY260827P00766000
765 P3.57-37.91%1,2361,15108-21SPY260827P00765000
764 P3.20-41.18%1,2391,13808-21SPY260827P00764000
763 P2.87-42.25%54164608-21SPY260827P00763000
762 P2.53-44.64%32324608-21SPY260827P00762000
761 P2.28-45.71%44555108-21SPY260827P00761000
760 P2.00-47.78%1,2061,87508-21SPY260827P00760000
759 P1.79-49.58%42253308-21SPY260827P00759000
758 P1.61-50.00%27176908-21SPY260827P00758000
757 P1.42-52.98%22329808-21SPY260827P00757000
756 P1.27-51.89%19650808-21SPY260827P00756000
755 P1.13-55.16%93189808-21SPY260827P00755000
754 P1.00-55.95%22245408-21SPY260827P00754000
753 P0.88-58.49%97343708-21SPY260827P00753000
752 P0.80-59.18%37264508-21SPY260827P00752000
751 P0.70-61.54%83281508-21SPY260827P00751000
750 P0.64-61.21%2,1152,18008-21SPY260827P00750000
749 P0.48-67.12%11537308-21SPY260827P00749000
748 P0.50-64.29%7543708-21SPY260827P00748000
747 P0.45-66.17%7,1717,35008-21SPY260827P00747000
746 P0.39-67.50%4,1565,38508-21SPY260827P00746000
745 P0.36-67.27%2,6402,06908-21SPY260827P00745000
744 P0.32-68.00%24838808-21SPY260827P00744000
743 P0.30-69.39%9518208-21SPY260827P00743000
742 P0.26-70.45%8619008-21SPY260827P00742000
741 P0.25-68.75%43050208-21SPY260827P00741000
740 P0.21-72.00%9714808-21SPY260827P00740000
739 P0.18-73.53%3125008-21SPY260827P00739000
738 P0.15-75.81%53229408-21SPY260827P00738000
737 P0.16-72.41%4511708-21SPY260827P00737000
736 P0.19-64.81%146908-21SPY260827P00736000
735 P0.15-71.70%3025708-21SPY260827P00735000
734 P0.17-60.47%165208-21SPY260827P00734000
733 P0.12-73.33%126208-21SPY260827P00733000
732 P0.12-70.73%4537308-21SPY260827P00732000
731 P0.11-71.05%128808-21SPY260827P00731000
730 P0.10-72.22%13724108-21SPY260827P00730000
729 P0.17-50.00%248508-21SPY260827P00729000
728 P0.12-62.50%2411508-21SPY260827P00728000
727 P0.09-70.97%164508-21SPY260827P00727000
726 P0.11-60.71%518908-21SPY260827P00726000
725 P0.10-62.96%6023608-21SPY260827P00725000
724 P0.13-48.00%337608-21SPY260827P00724000
723 P0.10-58.33%858408-21SPY260827P00723000
722 P0.19-9.52%10811008-20SPY260827P00722000
721 P0.20+17.65%1308-20SPY260827P00721000
720 P0.10-52.38%26308-21SPY260827P00720000
719 P0.09-43.75%17208-21SPY260827P00719000
718 P00%0SPY260827P00718000
717 P0.18+28.57%323208-20SPY260827P00717000
716 P0.150%1108-20SPY260827P00716000
715 P0.06-62.50%1011308-21SPY260827P00715000
714 P0.07-50.00%36808-21SPY260827P00714000
713 P0.08-60.00%3408-21SPY260827P00713000
712 P00%0SPY260827P00712000
711 P0.14+40.00%17608-20SPY260827P00711000
710 P0.06-57.14%21,52708-21SPY260827P00710000
709 P0.04-66.67%364508-21SPY260827P00709000
708 P0.05-61.54%110908-21SPY260827P00708000
707 P0.140%747408-14SPY260827P00707000
706 P0.12+20.00%1708-20SPY260827P00706000
705 P0.11-35.29%656508-20SPY260827P00705000
704 P0.11+10.00%35008-20SPY260827P00704000
703 P0.090.00%4308-20SPY260827P00703000
702 P0.10+11.11%10111808-20SPY260827P00702000
701 P0.10-23.08%3108-17SPY260827P00701000
700 P0.05-44.44%19008-21SPY260827P00700000
695 P0.05-28.57%2410708-21SPY260827P00695000
690 P0.06-14.29%15919108-20SPY260827P00690000
685 P0.060%2208-19SPY260827P00685000
680 P0.04-33.33%258,01308-21SPY260827P00680000
675 P00%0SPY260827P00675000
670 P0.040%5508-20SPY260827P00670000
665 P0.02-50.00%41408-21SPY260827P00665000
660 P0.03-40.00%5026008-19SPY260827P00660000
655 P0.020%5508-21SPY260827P00655000
650 P0.030.00%55008-20SPY260827P00650000
645 P00%0SPY260827P00645000
640 P0.020%10510508-20SPY260827P00640000
635 P0.020.00%13108-20SPY260827P00635000
630 P0.020%454508-19SPY260827P00630000
625 P0.020%575708-17SPY260827P00625000
620 P0.010%909008-21SPY260827P00620000
615 P0.010%16116108-21SPY260827P00615000
610 P00%0SPY260827P00610000
605 P0.010%2208-18SPY260827P00605000
600 P0.010.00%207008-21SPY260827P00600000
595 P0.010.00%17019608-20SPY260827P00595000
590 P0.010.00%8514208-19SPY260827P00590000
585 P00%0SPY260827P00585000
580 P00%0SPY260827P00580000
575 P00%0SPY260827P00575000
570 P0.020%5508-14SPY260827P00570000
565 P0.010%5508-18SPY260827P00565000
560 P00%0SPY260827P00560000
555 P00%0SPY260827P00555000
550 P00%0SPY260827P00550000
545 P00%0SPY260827P00545000
540 P00%0SPY260827P00540000
535 P00%0SPY260827P00535000
530 P00%0SPY260827P00530000
525 P00%0SPY260827P00525000
520 P00%0SPY260827P00520000
515 P00%0SPY260827P00515000
510 P00%0SPY260827P00510000
505 P00%0SPY260827P00505000
500 P00%0SPY260827P00500000


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