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 Sep 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
43414,9731,83110,027


SPY Sep 1, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 1, 2026 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Sep 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260901C00950000
945 C00%0SPY260901C00945000
940 C00%0SPY260901C00940000
935 C00%0SPY260901C00935000
930 C00%0SPY260901C00930000
925 C00%0SPY260901C00925000
920 C00%0SPY260901C00920000
915 C00%0SPY260901C00915000
910 C0.010%242408-19SPY260901C00910000
905 C0.010.00%202008-20SPY260901C00905000
900 C0.010%12312308-20SPY260901C00900000
895 C0.010.00%7541,11408-21SPY260901C00895000
890 C0.02+100.00%13849308-21SPY260901C00890000
885 C0.03+200.00%16259008-21SPY260901C00885000
880 C0.010.00%50450408-20SPY260901C00880000
875 C0.01-50.00%45593408-20SPY260901C00875000
870 C00%0SPY260901C00870000
865 C00%0SPY260901C00865000
860 C00%0SPY260901C00860000
855 C00%0SPY260901C00855000
850 C0.020.00%1208-19SPY260901C00850000
845 C0.010%1108-19SPY260901C00845000
840 C00%0SPY260901C00840000
835 C00%0SPY260901C00835000
830 C0.020%2208-18SPY260901C00830000
825 C0.020.00%505008-21SPY260901C00825000
820 C0.04-20.00%123708-21SPY260901C00820000
815 C0.020.00%13508-21SPY260901C00815000
810 C0.03-25.00%2112308-21SPY260901C00810000
809 C0.060%242408-19SPY260901C00809000
808 C0.03-50.00%426608-20SPY260901C00808000
807 C0.040%515108-21SPY260901C00807000
806 C0.04-63.64%22208-21SPY260901C00806000
805 C0.03-40.00%298008-20SPY260901C00805000
804 C0.110%6608-19SPY260901C00804000
803 C0.030%12112108-21SPY260901C00803000
802 C0.04-71.43%979808-21SPY260901C00802000
801 C0.040.00%11946108-21SPY260901C00801000
800 C0.050.00%25087808-21SPY260901C00800000
799 C0.05-66.67%30531108-21SPY260901C00799000
798 C0.05-37.50%29830208-21SPY260901C00798000
797 C0.11-35.29%11408-20SPY260901C00797000
796 C0.060.00%204308-21SPY260901C00796000
795 C0.07+16.67%2123108-21SPY260901C00795000
794 C0.10-61.54%1808-21SPY260901C00794000
793 C0.09-35.71%17308-21SPY260901C00793000
792 C0.12+33.33%5708-21SPY260901C00792000
791 C0.10-58.33%33411408-21SPY260901C00791000
790 C0.13+8.33%51337308-21SPY260901C00790000
789 C0.13-18.75%1137208-21SPY260901C00789000
788 C0.16-23.81%2677108-21SPY260901C00788000
787 C0.20-9.09%78424708-21SPY260901C00787000
786 C0.27+3.85%41944008-21SPY260901C00786000
785 C0.34+9.68%8816908-21SPY260901C00785000
784 C0.38-15.56%25236908-21SPY260901C00784000
783 C0.44-10.20%6240508-21SPY260901C00783000
782 C0.59+13.46%1619208-21SPY260901C00782000
781 C0.69+6.15%6619208-21SPY260901C00781000
780 C0.79-4.82%33068608-21SPY260901C00780000
779 C0.93-6.06%7411408-21SPY260901C00779000
778 C1.11-0.89%11211308-21SPY260901C00778000
777 C1.40+10.24%34315508-21SPY260901C00777000
776 C1.77+8.59%7813508-21SPY260901C00776000
775 C1.80+1.12%21826308-21SPY260901C00775000
774 C2.21+7.28%23021508-21SPY260901C00774000
773 C2.64-1.12%11638808-21SPY260901C00773000
772 C2.90-5.23%19518508-21SPY260901C00772000
771 C3.54+12.38%6717508-21SPY260901C00771000
770 C3.74+12.65%69294208-21SPY260901C00770000
769 C4.30+11.40%18028108-21SPY260901C00769000
768 C4.80+12.68%18711708-21SPY260901C00768000
767 C5.36+12.13%56430808-21SPY260901C00767000
766 C5.67+6.38%71448708-21SPY260901C00766000
765 C6.29+9.39%60355908-21SPY260901C00765000
764 C7.01+9.02%465808-21SPY260901C00764000
763 C7.82+15.00%176908-21SPY260901C00763000
762 C8.61+16.19%102008-21SPY260901C00762000
761 C9.38+9.07%74208-21SPY260901C00761000
760 C9.70+10.23%145208-21SPY260901C00760000
759 C10.40+3.90%2014508-21SPY260901C00759000
758 C11.57+16.16%2021408-21SPY260901C00758000
757 C12.35+5.38%200408-21SPY260901C00757000
756 C13.14+8.60%202208-21SPY260901C00756000
755 C13.71+7.36%702708-21SPY260901C00755000
754 C14.240%702208-21SPY260901C00754000
753 C16.63-16.81%131408-20SPY260901C00753000
752 C14.950%181508-20SPY260901C00752000
751 C18.330%2208-20SPY260901C00751000
750 C18.40+12.33%4808-21SPY260901C00750000
749 C00%0SPY260901C00749000
748 C17.850%908508-20SPY260901C00748000
747 C00%0SPY260901C00747000
746 C00%0SPY260901C00746000
745 C22.67-15.44%2208-21SPY260901C00745000
744 C00%0SPY260901C00744000
743 C00%0SPY260901C00743000
742 C00%0SPY260901C00742000
741 C00%0SPY260901C00741000
740 C27.560%1108-21SPY260901C00740000
739 C00%0SPY260901C00739000
738 C00%0SPY260901C00738000
737 C00%0SPY260901C00737000
736 C00%0SPY260901C00736000
735 C29.470%444408-20SPY260901C00735000
734 C00%0SPY260901C00734000
733 C00%0SPY260901C00733000
732 C00%0SPY260901C00732000
731 C00%0SPY260901C00731000
730 C36.590%2208-21SPY260901C00730000
729 C00%0SPY260901C00729000
728 C00%0SPY260901C00728000
727 C00%0SPY260901C00727000
726 C00%0SPY260901C00726000
725 C45.200%1108-18SPY260901C00725000
724 C00%0SPY260901C00724000
723 C00%0SPY260901C00723000
722 C00%0SPY260901C00722000
721 C00%0SPY260901C00721000
720 C50.060%1108-18SPY260901C00720000
719 C45.810%1108-20SPY260901C00719000
718 C50.200%1108-20SPY260901C00718000
715 C00%0SPY260901C00715000
710 C00%0SPY260901C00710000
705 C00%0SPY260901C00705000
700 C00%0SPY260901C00700000
695 C00%0SPY260901C00695000
690 C00%0SPY260901C00690000
685 C00%0SPY260901C00685000
680 C00%0SPY260901C00680000
675 C00%0SPY260901C00675000
670 C00%0SPY260901C00670000
665 C00%0SPY260901C00665000
660 C00%0SPY260901C00660000
655 C00%0SPY260901C00655000
650 C00%0SPY260901C00650000
645 C00%0SPY260901C00645000
640 C00%0SPY260901C00640000
635 C00%0SPY260901C00635000
630 C00%0SPY260901C00630000
625 C00%0SPY260901C00625000
620 C00%0SPY260901C00620000
615 C00%0SPY260901C00615000
610 C00%0SPY260901C00610000
605 C00%0SPY260901C00605000
600 C00%0SPY260901C00600000
595 C00%0SPY260901C00595000
590 C00%0SPY260901C00590000
585 C00%0SPY260901C00585000
580 C00%0SPY260901C00580000
575 C00%0SPY260901C00575000
570 C00%0SPY260901C00570000
565 C00%0SPY260901C00565000
560 C00%0SPY260901C00560000
555 C00%0SPY260901C00555000
550 C00%0SPY260901C00550000
545 C00%0SPY260901C00545000
540 C00%0SPY260901C00540000
535 C00%0SPY260901C00535000
530 C00%0SPY260901C00530000
525 C00%0SPY260901C00525000
520 C00%0SPY260901C00520000
515 C00%0SPY260901C00515000
510 C00%0SPY260901C00510000
505 C00%0SPY260901C00505000
500 C00%0SPY260901C00500000
495 C00%0SPY260901C00495000
490 C00%0SPY260901C00490000
485 C00%0SPY260901C00485000
480 C00%0SPY260901C00480000
475 C00%0SPY260901C00475000
470 C00%0SPY260901C00470000
465 C00%0SPY260901C00465000
460 C00%0SPY260901C00460000
455 C00%0SPY260901C00455000
450 C00%0SPY260901C00450000
445 C00%0SPY260901C00445000
440 C00%0SPY260901C00440000
435 C00%0SPY260901C00435000
430 C00%0SPY260901C00430000
425 C00%0SPY260901C00425000
420 C00%0SPY260901C00420000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260901P00950000
945 P00%0SPY260901P00945000
940 P00%0SPY260901P00940000
935 P00%0SPY260901P00935000
930 P00%0SPY260901P00930000
925 P00%0SPY260901P00925000
920 P00%0SPY260901P00920000
915 P00%0SPY260901P00915000
910 P00%0SPY260901P00910000
905 P00%0SPY260901P00905000
900 P00%0SPY260901P00900000
895 P00%0SPY260901P00895000
890 P00%0SPY260901P00890000
885 P00%0SPY260901P00885000
880 P00%0SPY260901P00880000
875 P00%0SPY260901P00875000
870 P00%0SPY260901P00870000
865 P00%0SPY260901P00865000
860 P00%0SPY260901P00860000
855 P00%0SPY260901P00855000
850 P00%0SPY260901P00850000
845 P00%0SPY260901P00845000
840 P00%0SPY260901P00840000
835 P00%0SPY260901P00835000
830 P00%0SPY260901P00830000
825 P00%0SPY260901P00825000
820 P00%0SPY260901P00820000
815 P00%0SPY260901P00815000
810 P00%0SPY260901P00810000
809 P42.770%2008-20SPY260901P00809000
808 P41.460%2008-20SPY260901P00808000
807 P00%0SPY260901P00807000
806 P00%0SPY260901P00806000
805 P39.110%7008-20SPY260901P00805000
804 P37.590%2008-20SPY260901P00804000
803 P40.660%4008-20SPY260901P00803000
802 P35.570%2008-20SPY260901P00802000
801 P36.47+5.50%2008-21SPY260901P00801000
800 P34.62+1.38%1108-21SPY260901P00800000
799 P33.300%202008-20SPY260901P00799000
798 P31.550%2008-20SPY260901P00798000
797 P30.730%3008-20SPY260901P00797000
796 P30.20+1.55%4008-21SPY260901P00796000
795 P28.61+2.07%912008-20SPY260901P00795000
794 P28.540%100008-20SPY260901P00794000
793 P26.81-8.09%2008-21SPY260901P00793000
792 P25.130%5008-20SPY260901P00792000
791 P25.150%8008-20SPY260901P00791000
790 P26.910%44008-20SPY260901P00790000
789 P24.890%5008-20SPY260901P00789000
788 P21.170%3008-20SPY260901P00788000
787 P00%0SPY260901P00787000
786 P19.820%100008-20SPY260901P00786000
785 P18.310%2008-20SPY260901P00785000
784 P00%0SPY260901P00784000
783 P00%0SPY260901P00783000
782 P16.64-11.06%12508-21SPY260901P00782000
781 P12.240%2108-19SPY260901P00781000
780 P14.37-10.75%53608-21SPY260901P00780000
779 P11.000%121108-19SPY260901P00779000
778 P12.68-17.56%72008-21SPY260901P00778000
777 P11.93-21.31%101108-21SPY260901P00777000
776 P11.29-18.37%11608-21SPY260901P00776000
775 P10.43-16.49%113108-21SPY260901P00775000
774 P10.11-21.51%233408-21SPY260901P00774000
773 P9.04-23.58%193908-21SPY260901P00773000
772 P7.86-30.57%24008-21SPY260901P00772000
771 P7.46-28.34%84708-21SPY260901P00771000
770 P7.11-27.30%2420208-21SPY260901P00770000
769 P6.65-24.77%719008-21SPY260901P00769000
768 P6.32-24.13%243408-21SPY260901P00768000
767 P5.95-28.57%33126208-21SPY260901P00767000
766 P5.53-24.14%65720208-21SPY260901P00766000
765 P5.11-30.48%38639908-21SPY260901P00765000
764 P4.53-33.87%23836008-21SPY260901P00764000
763 P4.36-30.79%25122108-21SPY260901P00763000
762 P4.07-30.43%13411808-21SPY260901P00762000
761 P3.38-35.00%668008-21SPY260901P00761000
760 P3.42-34.98%47952508-21SPY260901P00760000
759 P3.03-38.16%19313108-21SPY260901P00759000
758 P2.86-37.00%72327708-21SPY260901P00758000
757 P2.64-36.54%33117508-21SPY260901P00757000
756 P2.39-39.49%30315908-21SPY260901P00756000
755 P2.17-43.04%44041808-21SPY260901P00755000
754 P2.12-39.60%1,18764208-21SPY260901P00754000
753 P1.90-43.79%85618508-21SPY260901P00753000
752 P1.63-45.30%26924208-21SPY260901P00752000
751 P1.68-39.35%2236708-21SPY260901P00751000
750 P1.55-44.64%87880608-21SPY260901P00750000
749 P1.43-44.57%4668208-21SPY260901P00749000
748 P1.34-42.74%2377608-21SPY260901P00748000
747 P1.23-48.54%4132508-21SPY260901P00747000
746 P1.11-45.59%325908-21SPY260901P00746000
745 P1.05-47.24%4737308-21SPY260901P00745000
744 P0.87-54.45%177308-21SPY260901P00744000
743 P0.86-51.96%1310008-21SPY260901P00743000
742 P0.77-56.74%123208-21SPY260901P00742000
741 P0.79-52.69%81708-21SPY260901P00741000
740 P0.72-52.00%69972708-21SPY260901P00740000
739 P0.65-47.58%2002208-21SPY260901P00739000
738 P0.59-53.17%827008-21SPY260901P00738000
737 P0.83-24.55%326108-21SPY260901P00737000
736 P0.64-44.83%10510708-21SPY260901P00736000
735 P0.62-43.12%6517108-21SPY260901P00735000
734 P0.54-38.64%12908-21SPY260901P00734000
733 P0.48-51.02%518008-21SPY260901P00733000
732 P0.40-54.02%457408-21SPY260901P00732000
731 P0.48-35.14%9810708-21SPY260901P00731000
730 P0.35-61.11%569008-21SPY260901P00730000
729 P0.35-56.79%375708-21SPY260901P00729000
728 P0.50-36.71%22508-21SPY260901P00728000
727 P0.44-39.73%383708-21SPY260901P00727000
726 P0.30-34.78%30131608-21SPY260901P00726000
725 P0.28-60.00%197108-21SPY260901P00725000
724 P0.400%413608-21SPY260901P00724000
723 P0.25-60.94%5808-21SPY260901P00723000
722 P0.28-42.86%197308-21SPY260901P00722000
721 P0.29-36.96%71308-21SPY260901P00721000
720 P0.55+61.76%3913908-20SPY260901P00720000
719 P0.21-59.62%273308-21SPY260901P00719000
718 P0.350%232308-19SPY260901P00718000
715 P0.45+45.16%579508-20SPY260901P00715000
710 P0.18-51.35%135708-21SPY260901P00710000
705 P0.19-36.67%13708-21SPY260901P00705000
700 P0.12-55.56%9218408-21SPY260901P00700000
695 P0.12-40.00%22125408-21SPY260901P00695000
690 P0.20+33.33%1408-20SPY260901P00690000
685 P0.08-52.94%4408-21SPY260901P00685000
680 P0.100%5508-19SPY260901P00680000
675 P00%0SPY260901P00675000
670 P0.080%8808-21SPY260901P00670000
665 P0.06-40.00%101208-21SPY260901P00665000
660 P0.080%1108-20SPY260901P00660000
655 P00%0SPY260901P00655000
650 P0.04-50.00%9011508-21SPY260901P00650000
645 P0.050%5508-19SPY260901P00645000
640 P00%0SPY260901P00640000
635 P0.050.00%7708-20SPY260901P00635000
630 P0.050%5508-19SPY260901P00630000
625 P00%0SPY260901P00625000
620 P00%0SPY260901P00620000
615 P00%0SPY260901P00615000
610 P0.030%1108-20SPY260901P00610000
605 P0.030%1108-19SPY260901P00605000
600 P00%0SPY260901P00600000
595 P00%0SPY260901P00595000
590 P00%0SPY260901P00590000
585 P00%0SPY260901P00585000
580 P00%0SPY260901P00580000
575 P0.020%1,0001,00008-21SPY260901P00575000
570 P00%0SPY260901P00570000
565 P00%0SPY260901P00565000
560 P00%0SPY260901P00560000
555 P00%0SPY260901P00555000
550 P00%0SPY260901P00550000
545 P00%0SPY260901P00545000
540 P00%0SPY260901P00540000
535 P0.010%20020008-21SPY260901P00535000
530 P0.010%202008-20SPY260901P00530000
525 P0.010.00%22023508-20SPY260901P00525000
520 P00%0SPY260901P00520000
515 P00%0SPY260901P00515000
510 P00%0SPY260901P00510000
505 P00%0SPY260901P00505000
500 P0.010%252508-19SPY260901P00500000
495 P00%0SPY260901P00495000
490 P00%0SPY260901P00490000
485 P00%0SPY260901P00485000
480 P00%0SPY260901P00480000
475 P00%0SPY260901P00475000
470 P00%0SPY260901P00470000
465 P00%0SPY260901P00465000
460 P00%0SPY260901P00460000
455 P00%0SPY260901P00455000
450 P00%0SPY260901P00450000
445 P00%0SPY260901P00445000
440 P00%0SPY260901P00440000
435 P00%0SPY260901P00435000
430 P00%0SPY260901P00430000
425 P00%0SPY260901P00425000
420 P00%0SPY260901P00420000


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