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
Jul 28, 2026 3:59:59 PM EDT
740.79USD+0.231%(+1.70)46,315,758
740.92Bid   741.16Ask   0.24Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
745.10USD+0.835%(+6.17)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
741.05USD+0.034%(+0.26)4,655,308
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,87845,9487,04650,866


SPY Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 28, 2026 Exp. - Max Pain @ $744.00

Puts
Calls


SPY Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.01-50.00%5088007-27SPY260828C00900000
895 C0.020.00%8001,16707-15SPY260828C00895000
890 C0.02-33.33%6007-14SPY260828C00890000
885 C0.030.00%2098007-15SPY260828C00885000
880 C0.020.00%6575107-22SPY260828C00880000
875 C0.030.00%1395207-21SPY260828C00875000
870 C0.01-50.00%1137707-23SPY260828C00870000
865 C0.02-33.33%10829307-27SPY260828C00865000
860 C0.020.00%51,34907-27SPY260828C00860000
855 C0.030.00%25451607-21SPY260828C00855000
850 C0.04+33.33%512107-22SPY260828C00850000
845 C0.03-25.00%218207-23SPY260828C00845000
840 C0.030.00%15024207-27SPY260828C00840000
835 C0.040.00%12036707-24SPY260828C00835000
830 C0.040.00%218307-27SPY260828C00830000
825 C0.040.00%113807-27SPY260828C00825000
820 C0.060.00%317307-27SPY260828C00820000
815 C0.070.00%310207-27SPY260828C00815000
810 C0.09+12.50%2940007-27SPY260828C00810000
805 C0.11-8.33%1154707-27SPY260828C00805000
800 C0.140.00%49359907-27SPY260828C00800000
795 C0.200.00%8595107-27SPY260828C00795000
790 C0.28-22.22%19857807-27SPY260828C00790000
785 C0.45-6.25%42790307-27SPY260828C00785000
784 C0.50-7.41%15926207-27SPY260828C00784000
783 C0.57-6.56%27745007-27SPY260828C00783000
782 C0.65-2.99%606807-27SPY260828C00782000
781 C0.62-16.22%8611707-27SPY260828C00781000
780 C0.74-8.64%36468807-27SPY260828C00780000
779 C0.83-7.78%12313207-27SPY260828C00779000
778 C0.90-2.17%34342307-27SPY260828C00778000
777 C0.99-10.00%7627707-27SPY260828C00777000
776 C1.11-5.13%2755,35407-27SPY260828C00776000
775 C1.20-9.09%55184507-27SPY260828C00775000
774 C1.40-2.78%5165,39807-27SPY260828C00774000
773 C1.46-6.41%5521407-27SPY260828C00773000
772 C1.60-4.19%16956807-27SPY260828C00772000
771 C1.63-15.10%13019407-27SPY260828C00771000
770 C1.93-7.66%2811,00107-27SPY260828C00770000
769 C2.12-6.19%38849107-27SPY260828C00769000
768 C2.31-6.48%2635,33007-27SPY260828C00768000
767 C2.55-4.49%20357007-27SPY260828C00767000
766 C2.86+0.35%7515207-27SPY260828C00766000
765 C2.96-8.36%45763707-27SPY260828C00765000
764 C3.27-6.03%25942307-27SPY260828C00764000
763 C3.48-8.42%8222607-27SPY260828C00763000
762 C3.93-4.61%26328807-27SPY260828C00762000
761 C4.12-5.07%5123307-27SPY260828C00761000
760 C4.38-7.20%43190107-27SPY260828C00760000
759 C4.73-5.59%6525007-27SPY260828C00759000
758 C5.07-6.11%21383107-27SPY260828C00758000
757 C5.49-7.26%7534407-27SPY260828C00757000
756 C5.98-4.93%47454607-27SPY260828C00756000
755 C6.25-4.58%1991,10907-27SPY260828C00755000
754 C6.75-3.85%21735607-27SPY260828C00754000
753 C7.20-4.76%9223907-27SPY260828C00753000
752 C7.12-12.21%9124307-27SPY260828C00752000
751 C7.67-10.40%5922807-27SPY260828C00751000
750 C8.65-2.37%48569707-27SPY260828C00750000
749 C9.22-3.05%6916407-27SPY260828C00749000
748 C9.71-11.73%1717707-27SPY260828C00748000
747 C10.46+0.10%8420207-27SPY260828C00747000
746 C10.70-2.55%41342407-27SPY260828C00746000
745 C11.31-2.92%39370507-27SPY260828C00745000
744 C11.86-2.31%13038507-27SPY260828C00744000
743 C12.45-3.34%11928907-27SPY260828C00743000
742 C13.06-2.10%47639207-27SPY260828C00742000
741 C13.98+1.16%43837407-27SPY260828C00741000
740 C14.40-2.37%1,2971,60007-27SPY260828C00740000
739 C14.95-3.05%49438507-27SPY260828C00739000
738 C15.69-0.25%44926207-27SPY260828C00738000
737 C16.18-2.29%30317307-27SPY260828C00737000
736 C17.02-2.74%83052007-27SPY260828C00736000
735 C17.72-2.64%1728707-27SPY260828C00735000
734 C17.70-6.25%42207-27SPY260828C00734000
733 C18.13-6.98%1210507-27SPY260828C00733000
732 C19.86-10.50%39007-27SPY260828C00732000
731 C20.88-2.70%1407-27SPY260828C00731000
730 C20.54-5.35%5414907-27SPY260828C00730000
729 C20.58-7.09%3207-27SPY260828C00729000
728 C21.65-5.29%42307-27SPY260828C00728000
727 C23.50-0.51%313107-27SPY260828C00727000
726 C23.80-12.79%1207-27SPY260828C00726000
725 C24.24-9.38%1217407-27SPY260828C00725000
724 C24.67-14.43%303707-27SPY260828C00724000
723 C28.85-12.73%22607-23SPY260828C00723000
722 C27.18-1.45%1207-27SPY260828C00722000
721 C28.56+1.20%1907-27SPY260828C00721000
720 C27.40-10.05%1224907-27SPY260828C00720000
719 C37.84+6.11%12507-21SPY260828C00719000
718 C35.190%858507-20SPY260828C00718000
717 C31.480%1107-23SPY260828C00717000
716 C32.19-19.85%121507-27SPY260828C00716000
715 C33.24+1.03%1115707-24SPY260828C00715000
714 C34.56-14.94%1107-23SPY260828C00714000
713 C00%0SPY260828C00713000
712 C34.11-8.21%61007-27SPY260828C00712000
711 C36.31-20.55%2607-27SPY260828C00711000
710 C37.16-8.61%334107-27SPY260828C00710000
709 C00%0SPY260828C00709000
708 C49.680%2207-16SPY260828C00708000
707 C39.840%1107-23SPY260828C00707000
706 C00%0SPY260828C00706000
705 C54.82-3.67%3607-13SPY260828C00705000
704 C00%0SPY260828C00704000
703 C43.060%1107-23SPY260828C00703000
702 C00%0SPY260828C00702000
701 C59.390%1107-15SPY260828C00701000
700 C45.75-0.48%724807-27SPY260828C00700000
699 C00%0SPY260828C00699000
698 C47.40-4.57%11507-27SPY260828C00698000
697 C47.130%3307-27SPY260828C00697000
696 C57.550%1107-21SPY260828C00696000
695 C00%0SPY260828C00695000
694 C52.15-19.11%4507-27SPY260828C00694000
693 C66.03+4.13%1007-14SPY260828C00693000
692 C00%0SPY260828C00692000
691 C00%0SPY260828C00691000
690 C53.26-4.50%5907-27SPY260828C00690000
685 C58.72-2.10%33807-27SPY260828C00685000
680 C63.50-9.70%2407-23SPY260828C00680000
675 C83.44-0.68%2807-16SPY260828C00675000
670 C74.51-8.99%5907-27SPY260828C00670000
665 C77.51-10.06%1107-27SPY260828C00665000
660 C82.850%1107-27SPY260828C00660000
655 C88.01-9.60%1207-27SPY260828C00655000
650 C93.90-9.43%1307-27SPY260828C00650000
645 C96.11-13.84%1207-23SPY260828C00645000
640 C100.81-7.60%1207-27SPY260828C00640000
635 C116.540%1107-22SPY260828C00635000
630 C00%0SPY260828C00630000
625 C00%0SPY260828C00625000
620 C00%0SPY260828C00620000
615 C127.78-9.03%2407-24SPY260828C00615000
610 C00%0SPY260828C00610000
605 C00%0SPY260828C00605000
600 C00%0SPY260828C00600000
595 C00%0SPY260828C00595000
590 C166.510%101007-15SPY260828C00590000
585 C00%0SPY260828C00585000
580 C173.590%1107-13SPY260828C00580000
575 C180.260%1107-14SPY260828C00575000
570 C00%0SPY260828C00570000
565 C00%0SPY260828C00565000
560 C00%0SPY260828C00560000
555 C00%0SPY260828C00555000
550 C191.440%5507-24SPY260828C00550000
545 C00%0SPY260828C00545000
540 C00%0SPY260828C00540000
535 C00%0SPY260828C00535000
530 C224.060%1107-13SPY260828C00530000
525 C00%0SPY260828C00525000
520 C00%0SPY260828C00520000
515 C00%0SPY260828C00515000
510 C00%0SPY260828C00510000
505 C00%0SPY260828C00505000
500 C00%0SPY260828C00500000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260828P00900000
895 P00%0SPY260828P00895000
890 P00%0SPY260828P00890000
885 P00%0SPY260828P00885000
880 P00%0SPY260828P00880000
875 P00%0SPY260828P00875000
870 P00%0SPY260828P00870000
865 P00%0SPY260828P00865000
860 P00%0SPY260828P00860000
855 P00%0SPY260828P00855000
850 P00%0SPY260828P00850000
845 P00%0SPY260828P00845000
840 P00%0SPY260828P00840000
835 P00%0SPY260828P00835000
830 P78.050%2007-15SPY260828P00830000
825 P00%0SPY260828P00825000
820 P00%0SPY260828P00820000
815 P75.500%2007-23SPY260828P00815000
810 P00%0SPY260828P00810000
805 P00%0SPY260828P00805000
800 P51.91-6.89%1007-21SPY260828P00800000
795 P00%0SPY260828P00795000
790 P48.50+12.16%1107-23SPY260828P00790000
785 P00%0SPY260828P00785000
784 P41.17+17.70%1007-17SPY260828P00784000
783 P31.77-0.94%1007-14SPY260828P00783000
782 P00%0SPY260828P00782000
781 P00%0SPY260828P00781000
780 P36.460%5507-17SPY260828P00780000
779 P00%0SPY260828P00779000
778 P41.38+16.11%1107-23SPY260828P00778000
777 P00%0SPY260828P00777000
776 P38.200%1107-24SPY260828P00776000
775 P28.98-1.23%23207-21SPY260828P00775000
774 P33.99+26.22%1107-23SPY260828P00774000
773 P37.000%2107-23SPY260828P00773000
772 P27.85-9.31%1207-27SPY260828P00772000
771 P33.68+41.57%4407-24SPY260828P00771000
770 P34.03+3.81%41307-27SPY260828P00770000
769 P31.90+40.65%2207-24SPY260828P00769000
768 P31.27+0.77%2207-27SPY260828P00768000
767 P28.62-5.11%42807-27SPY260828P00767000
766 P24.70+19.90%221607-24SPY260828P00766000
765 P27.02-1.57%111407-27SPY260828P00765000
764 P25.12+24.54%5307-24SPY260828P00764000
763 P24.16-10.95%64107-24SPY260828P00763000
762 P22.32+25.46%32407-24SPY260828P00762000
761 P25.44+26.76%2307-24SPY260828P00761000
760 P23.39+6.17%210007-27SPY260828P00760000
759 P24.02-0.70%11707-27SPY260828P00759000
758 P23.35+25.61%619407-24SPY260828P00758000
757 P20.12-5.05%2113807-24SPY260828P00757000
756 P22.00+43.98%1118607-27SPY260828P00756000
755 P22.00+7.84%212507-27SPY260828P00755000
754 P18.32-17.48%65107-24SPY260828P00754000
753 P19.98-4.03%27507-27SPY260828P00753000
752 P20.32+8.49%1326407-27SPY260828P00752000
751 P19.66+0.15%1317507-27SPY260828P00751000
750 P17.10-2.84%1631,26007-27SPY260828P00750000
749 P18.55+24.75%2318507-27SPY260828P00749000
748 P17.40+2.35%343707-27SPY260828P00748000
747 P16.32+6.53%2042007-27SPY260828P00747000
746 P15.38-3.81%21395607-27SPY260828P00746000
745 P14.96-3.61%16986307-27SPY260828P00745000
744 P14.49-4.04%42450207-27SPY260828P00744000
743 P13.91-6.64%17742707-27SPY260828P00743000
742 P13.44-4.75%5926607-27SPY260828P00742000
741 P12.90-8.77%4631107-27SPY260828P00741000
740 P12.68-5.30%6941,84107-27SPY260828P00740000
739 P12.06-9.12%49154707-27SPY260828P00739000
738 P11.96-5.15%54551907-27SPY260828P00738000
737 P11.83-7.58%19378007-27SPY260828P00737000
736 P11.28-5.53%28933507-27SPY260828P00736000
735 P10.87-6.70%19510,50107-27SPY260828P00735000
734 P10.80-5.68%11314507-27SPY260828P00734000
733 P10.35-6.76%7018007-27SPY260828P00733000
732 P10.06-7.20%7234607-27SPY260828P00732000
731 P9.90-3.98%419407-27SPY260828P00731000
730 P9.47-6.42%3511,27807-27SPY260828P00730000
729 P9.32+1.08%178407-27SPY260828P00729000
728 P9.74+1.35%12834207-27SPY260828P00728000
727 P8.74-8.39%11924807-27SPY260828P00727000
726 P8.62-7.81%4110007-27SPY260828P00726000
725 P8.27-6.13%2145,59307-27SPY260828P00725000
724 P8.17-8.31%109407-27SPY260828P00724000
723 P7.70+4.05%7212707-27SPY260828P00723000
722 P7.67+2.13%2317007-27SPY260828P00722000
721 P8.09+3.72%3645107-27SPY260828P00721000
720 P7.17-7.96%2031,09407-27SPY260828P00720000
719 P7.14-5.31%1618107-27SPY260828P00719000
718 P7.19-3.75%2028207-27SPY260828P00718000
717 P6.67-9.25%4129107-27SPY260828P00717000
716 P6.50-10.10%6329707-27SPY260828P00716000
715 P6.12-9.73%11146607-27SPY260828P00715000
714 P6.27-8.20%3314107-27SPY260828P00714000
713 P6.29-3.97%1414007-27SPY260828P00713000
712 P5.80-12.91%158807-27SPY260828P00712000
711 P5.71-9.37%7450207-27SPY260828P00711000
710 P5.52-8.91%13199007-27SPY260828P00710000
709 P5.29-12.71%4814107-27SPY260828P00709000
708 P5.15-9.65%3917407-27SPY260828P00708000
707 P4.98-2.92%11725507-27SPY260828P00707000
706 P4.98-15.16%1416407-27SPY260828P00706000
705 P4.80-8.75%7154207-27SPY260828P00705000
704 P5.08+6.95%80985307-27SPY260828P00704000
703 P4.50-15.41%2419407-27SPY260828P00703000
702 P4.99-4.22%3927407-27SPY260828P00702000
701 P4.31+8.02%11912407-27SPY260828P00701000
700 P4.15-12.63%2722,22007-27SPY260828P00700000
699 P4.06-13.98%3019007-27SPY260828P00699000
698 P4.02-3.37%8934907-27SPY260828P00698000
697 P4.39+22.97%1113607-27SPY260828P00697000
696 P3.83-14.32%297407-27SPY260828P00696000
695 P3.67-11.35%12844307-27SPY260828P00695000
694 P3.57-14.80%1813807-27SPY260828P00694000
693 P3.47-15.16%22333307-27SPY260828P00693000
692 P3.54-6.60%10914307-27SPY260828P00692000
691 P3.35-10.90%518907-27SPY260828P00691000
690 P3.25-11.44%28371607-27SPY260828P00690000
685 P2.86-13.07%7761,65807-27SPY260828P00685000
680 P2.54-13.31%3831,12807-27SPY260828P00680000
675 P2.26-13.41%4141,54007-27SPY260828P00675000
670 P2.06-12.34%6341,90107-27SPY260828P00670000
665 P1.89-10.00%20655107-27SPY260828P00665000
660 P1.69-15.08%11445107-27SPY260828P00660000
655 P1.53-1.92%5741807-27SPY260828P00655000
650 P1.37-13.84%2501,58607-27SPY260828P00650000
645 P1.28-13.51%4066407-27SPY260828P00645000
640 P1.18-16.31%4818507-27SPY260828P00640000
635 P1.11-3.48%215607-27SPY260828P00635000
630 P1.00-15.25%4516607-27SPY260828P00630000
625 P0.91-18.02%5213707-27SPY260828P00625000
620 P0.91-7.14%1426807-27SPY260828P00620000
615 P0.90-7.22%4026707-27SPY260828P00615000
610 P0.82-8.89%2613307-27SPY260828P00610000
605 P0.78-6.02%2729707-27SPY260828P00605000
600 P0.76-5.00%1711407-27SPY260828P00600000
595 P0.66-20.48%29007-24SPY260828P00595000
590 P0.58-4.92%223807-27SPY260828P00590000
585 P0.58-9.38%214207-27SPY260828P00585000
580 P0.56+16.67%15707-27SPY260828P00580000
575 P0.530.00%64207-27SPY260828P00575000
570 P0.45-10.00%5710007-27SPY260828P00570000
565 P0.44-25.42%134707-27SPY260828P00565000
560 P0.57+54.05%450507-23SPY260828P00560000
555 P0.42-4.55%106307-27SPY260828P00555000
550 P0.35-12.50%5312607-27SPY260828P00550000
545 P0.35-5.41%151307-22SPY260828P00545000
540 P0.34-12.82%757907-27SPY260828P00540000
535 P0.33+3.13%9817807-27SPY260828P00535000
530 P0.26-27.78%7761207-27SPY260828P00530000
525 P0.33+22.22%1307-23SPY260828P00525000
520 P0.260.00%17507-27SPY260828P00520000
515 P0.210.00%17907-27SPY260828P00515000
510 P0.23+15.00%2507-27SPY260828P00510000
505 P0.170%101007-27SPY260828P00505000
500 P0.21-8.70%4628307-27SPY260828P00500000


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