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 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
47711,2192,04414,929


SPY Sep 2, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 2, 2026 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Sep 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260902C00950000
945 C00%0SPY260902C00945000
940 C00%0SPY260902C00940000
935 C00%0SPY260902C00935000
930 C00%0SPY260902C00930000
925 C00%0SPY260902C00925000
920 C00%0SPY260902C00920000
915 C0.010%78178108-20SPY260902C00915000
910 C0.010%40840808-20SPY260902C00910000
905 C0.010%10010008-20SPY260902C00905000
900 C0.020%52852808-20SPY260902C00900000
895 C0.010.00%7542,49908-21SPY260902C00895000
890 C00%0SPY260902C00890000
885 C00%0SPY260902C00885000
880 C00%0SPY260902C00880000
875 C00%0SPY260902C00875000
870 C00%0SPY260902C00870000
865 C00%0SPY260902C00865000
860 C00%0SPY260902C00860000
855 C00%0SPY260902C00855000
850 C00%0SPY260902C00850000
845 C00%0SPY260902C00845000
840 C00%0SPY260902C00840000
835 C0.020%494908-20SPY260902C00835000
830 C00%0SPY260902C00830000
825 C0.040%242408-21SPY260902C00825000
820 C0.040%484808-20SPY260902C00820000
815 C0.040%242408-21SPY260902C00815000
810 C0.050%252408-20SPY260902C00810000
809 C0.030%10010008-20SPY260902C00809000
808 C0.040%281208-20SPY260902C00808000
807 C00%0SPY260902C00807000
806 C0.060%242408-20SPY260902C00806000
805 C0.06+20.00%1108-20SPY260902C00805000
804 C0.060%121208-20SPY260902C00804000
803 C0.040%10010008-20SPY260902C00803000
802 C0.080%121208-20SPY260902C00802000
801 C0.05-28.57%11508-21SPY260902C00801000
800 C0.06-14.29%512908-21SPY260902C00800000
799 C0.110%3308-20SPY260902C00799000
798 C0.06-50.00%111908-21SPY260902C00798000
797 C0.070%121208-21SPY260902C00797000
796 C0.140%6608-20SPY260902C00796000
795 C0.10+11.11%15168108-21SPY260902C00795000
794 C0.11+22.22%1708-21SPY260902C00794000
793 C0.13-23.53%495008-21SPY260902C00793000
792 C0.14-36.36%233308-21SPY260902C00792000
791 C0.160.00%1138708-21SPY260902C00791000
790 C0.170.00%325908-21SPY260902C00790000
789 C0.20-9.09%1237408-21SPY260902C00789000
788 C0.26+8.33%11811108-21SPY260902C00788000
787 C0.40-2.44%212108-21SPY260902C00787000
786 C0.350.00%866308-21SPY260902C00786000
785 C0.44+4.76%9226808-21SPY260902C00785000
784 C0.54+17.39%1107808-21SPY260902C00784000
783 C0.58-15.94%1007808-21SPY260902C00783000
782 C1.15+45.57%694808-21SPY260902C00782000
781 C0.91+1.11%20810608-21SPY260902C00781000
780 C0.98+3.16%20441708-21SPY260902C00780000
779 C1.17-7.87%449308-21SPY260902C00779000
778 C1.52+4.11%14128808-21SPY260902C00778000
777 C1.60+7.38%5750008-21SPY260902C00777000
776 C2.13+6.50%27334508-21SPY260902C00776000
775 C2.18+4.81%16736308-21SPY260902C00775000
774 C2.46+3.80%51344708-21SPY260902C00774000
773 C2.80+6.46%11534408-21SPY260902C00773000
772 C3.49+16.72%5212108-21SPY260902C00772000
771 C4.01+17.94%20515008-21SPY260902C00771000
770 C4.33+15.47%37844608-21SPY260902C00770000
769 C5.06+12.69%41731508-21SPY260902C00769000
768 C5.50+17.02%26919808-21SPY260902C00768000
767 C5.82+16.87%22112808-21SPY260902C00767000
766 C6.52+13.59%36827508-21SPY260902C00766000
765 C6.75+8.35%698708-21SPY260902C00765000
764 C7.90+15.84%19808-21SPY260902C00764000
763 C8.30+12.77%41108-21SPY260902C00763000
762 C9.19+13.74%131108-21SPY260902C00762000
761 C10.910%606008-20SPY260902C00761000
760 C10.31+1.98%71508-21SPY260902C00760000
759 C11.58+11.03%134408-21SPY260902C00759000
758 C12.35+10.76%100008-21SPY260902C00758000
757 C12.74-9.52%4006708-21SPY260902C00757000
756 C13.530%400008-21SPY260902C00756000
755 C14.12+4.59%1208-21SPY260902C00755000
754 C14.84+4.21%25708-21SPY260902C00754000
753 C15.420%2108-21SPY260902C00753000
752 C00%0SPY260902C00752000
751 C18.700%696908-20SPY260902C00751000
750 C19.570%262508-20SPY260902C00750000
749 C20.430%757408-20SPY260902C00749000
748 C00%0SPY260902C00748000
747 C22.190%232308-20SPY260902C00747000
746 C00%0SPY260902C00746000
745 C00%0SPY260902C00745000
744 C00%0SPY260902C00744000
743 C25.830%535308-20SPY260902C00743000
742 C00%0SPY260902C00742000
741 C00%0SPY260902C00741000
740 C00%0SPY260902C00740000
739 C00%0SPY260902C00739000
738 C00%0SPY260902C00738000
737 C00%0SPY260902C00737000
736 C00%0SPY260902C00736000
735 C00%0SPY260902C00735000
734 C32.400%1108-20SPY260902C00734000
733 C00%0SPY260902C00733000
732 C00%0SPY260902C00732000
731 C00%0SPY260902C00731000
730 C00%0SPY260902C00730000
729 C00%0SPY260902C00729000
728 C00%0SPY260902C00728000
727 C00%0SPY260902C00727000
726 C00%0SPY260902C00726000
725 C00%0SPY260902C00725000
724 C00%0SPY260902C00724000
723 C00%0SPY260902C00723000
722 C00%0SPY260902C00722000
721 C00%0SPY260902C00721000
720 C49.960%1108-19SPY260902C00720000
719 C00%0SPY260902C00719000
718 C00%0SPY260902C00718000
715 C00%0SPY260902C00715000
710 C61.320%2108-19SPY260902C00710000
705 C66.500%1108-19SPY260902C00705000
700 C00%0SPY260902C00700000
695 C00%0SPY260902C00695000
690 C00%0SPY260902C00690000
685 C00%0SPY260902C00685000
680 C00%0SPY260902C00680000
675 C00%0SPY260902C00675000
670 C00%0SPY260902C00670000
665 C00%0SPY260902C00665000
660 C00%0SPY260902C00660000
655 C00%0SPY260902C00655000
650 C00%0SPY260902C00650000
645 C00%0SPY260902C00645000
640 C00%0SPY260902C00640000
635 C00%0SPY260902C00635000
630 C00%0SPY260902C00630000
625 C00%0SPY260902C00625000
620 C00%0SPY260902C00620000
615 C00%0SPY260902C00615000
610 C00%0SPY260902C00610000
605 C00%0SPY260902C00605000
600 C00%0SPY260902C00600000
595 C00%0SPY260902C00595000
590 C00%0SPY260902C00590000
585 C00%0SPY260902C00585000
580 C00%0SPY260902C00580000
575 C00%0SPY260902C00575000
570 C00%0SPY260902C00570000
565 C199.130%1108-20SPY260902C00565000
560 C00%0SPY260902C00560000
555 C00%0SPY260902C00555000
550 C00%0SPY260902C00550000
545 C00%0SPY260902C00545000
540 C00%0SPY260902C00540000
535 C00%0SPY260902C00535000
530 C00%0SPY260902C00530000
525 C00%0SPY260902C00525000
520 C00%0SPY260902C00520000
515 C00%0SPY260902C00515000
510 C00%0SPY260902C00510000
505 C00%0SPY260902C00505000
500 C00%0SPY260902C00500000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260902P00950000
945 P00%0SPY260902P00945000
940 P00%0SPY260902P00940000
935 P00%0SPY260902P00935000
930 P00%0SPY260902P00930000
925 P00%0SPY260902P00925000
920 P00%0SPY260902P00920000
915 P00%0SPY260902P00915000
910 P00%0SPY260902P00910000
905 P00%0SPY260902P00905000
900 P00%0SPY260902P00900000
895 P00%0SPY260902P00895000
890 P00%0SPY260902P00890000
885 P00%0SPY260902P00885000
880 P00%0SPY260902P00880000
875 P00%0SPY260902P00875000
870 P00%0SPY260902P00870000
865 P00%0SPY260902P00865000
860 P00%0SPY260902P00860000
855 P00%0SPY260902P00855000
850 P00%0SPY260902P00850000
845 P00%0SPY260902P00845000
840 P00%0SPY260902P00840000
835 P00%0SPY260902P00835000
830 P00%0SPY260902P00830000
825 P00%0SPY260902P00825000
820 P00%0SPY260902P00820000
815 P00%0SPY260902P00815000
810 P00%0SPY260902P00810000
809 P44.150%2008-20SPY260902P00809000
808 P00%0SPY260902P00808000
807 P43.210%2008-20SPY260902P00807000
806 P00%0SPY260902P00806000
805 P00%0SPY260902P00805000
804 P00%0SPY260902P00804000
803 P40.190%106008-20SPY260902P00803000
802 P36.130%6008-20SPY260902P00802000
801 P37.630%6008-20SPY260902P00801000
800 P34.050%4008-20SPY260902P00800000
799 P32.560%2008-20SPY260902P00799000
798 P31.500%198008-20SPY260902P00798000
797 P30.570%198008-20SPY260902P00797000
796 P29.540%198008-20SPY260902P00796000
795 P29.06+0.73%2008-21SPY260902P00795000
794 P00%0SPY260902P00794000
793 P26.830%2008-20SPY260902P00793000
792 P25.650%6008-20SPY260902P00792000
791 P24.840%42008-20SPY260902P00791000
790 P23.890%2008-20SPY260902P00790000
789 P23.140%4008-20SPY260902P00789000
788 P00%0SPY260902P00788000
787 P23.510%2008-20SPY260902P00787000
786 P00%0SPY260902P00786000
785 P19.290%376008-20SPY260902P00785000
784 P17.900%2008-20SPY260902P00784000
783 P00%0SPY260902P00783000
782 P00%0SPY260902P00782000
781 P15.800%4408-20SPY260902P00781000
780 P14.20-0.70%4308-21SPY260902P00780000
779 P00%0SPY260902P00779000
778 P00%0SPY260902P00778000
777 P12.60+1.20%72508-21SPY260902P00777000
776 P11.49-14.70%23308-21SPY260902P00776000
775 P10.67-17.35%74708-21SPY260902P00775000
774 P9.76-24.87%306208-21SPY260902P00774000
773 P11.930%4408-20SPY260902P00773000
772 P9.220%4408-20SPY260902P00772000
771 P8.160%5508-21SPY260902P00771000
770 P7.69-23.71%1726308-21SPY260902P00770000
769 P7.45-17.41%394408-21SPY260902P00769000
768 P6.54-6.70%13117408-21SPY260902P00768000
767 P6.17-29.16%15216308-21SPY260902P00767000
766 P5.94-21.22%51947708-21SPY260902P00766000
765 P5.45-26.55%52745708-21SPY260902P00765000
764 P4.95-27.84%8827908-21SPY260902P00764000
763 P4.52-34.40%19513908-21SPY260902P00763000
762 P4.37-29.74%1513908-21SPY260902P00762000
761 P4.02-28.72%27037508-21SPY260902P00761000
760 P3.55-35.57%41169808-21SPY260902P00760000
759 P3.39-31.10%23337908-21SPY260902P00759000
758 P3.30-32.38%21823108-21SPY260902P00758000
757 P2.84-38.13%23125308-21SPY260902P00757000
756 P2.70-34.94%53826908-21SPY260902P00756000
755 P2.63-32.04%70752008-21SPY260902P00755000
754 P2.38-37.70%11030208-21SPY260902P00754000
753 P2.41-29.74%628608-21SPY260902P00753000
752 P1.90-45.09%5018808-21SPY260902P00752000
751 P1.98-39.26%9210108-21SPY260902P00751000
750 P1.82-39.53%1284,08808-21SPY260902P00750000
749 P1.71-41.03%337408-21SPY260902P00749000
748 P1.51-44.89%215808-21SPY260902P00748000
747 P1.84-6.60%122608-21SPY260902P00747000
746 P1.24-47.46%16914208-21SPY260902P00746000
745 P1.25-44.69%12340008-21SPY260902P00745000
744 P1.16-44.23%677408-21SPY260902P00744000
743 P1.07-49.77%1019008-21SPY260902P00743000
742 P1.10-45.27%254108-21SPY260902P00742000
741 P0.95-46.93%775308-21SPY260902P00741000
740 P0.86-50.00%6431908-21SPY260902P00740000
739 P0.94-37.33%383508-21SPY260902P00739000
738 P0.82-46.05%685408-21SPY260902P00738000
737 P0.83-35.66%4908-21SPY260902P00737000
736 P0.79-43.17%432308-21SPY260902P00736000
735 P0.66-49.62%259708-21SPY260902P00735000
734 P0.82-29.91%374508-21SPY260902P00734000
733 P0.77-34.75%525108-21SPY260902P00733000
732 P0.59-33.71%705808-21SPY260902P00732000
731 P0.70-36.36%233908-21SPY260902P00731000
730 P0.51-50.96%5414708-21SPY260902P00730000
729 P0.53-47.52%252508-21SPY260902P00729000
728 P0.57-40.63%1108-21SPY260902P00728000
727 P0.770%2208-20SPY260902P00727000
726 P0.56-34.88%1408-21SPY260902P00726000
725 P0.47-41.98%1608-21SPY260902P00725000
724 P0.36-55.00%804808-21SPY260902P00724000
723 P0.330%99799308-21SPY260902P00723000
722 P0.450%14314308-21SPY260902P00722000
721 P0.31-52.31%1108-21SPY260902P00721000
720 P0.35-43.55%162608-21SPY260902P00720000
719 P0.340%17616108-21SPY260902P00719000
718 P0.38-37.70%18618608-21SPY260902P00718000
715 P0.24-47.83%377008-21SPY260902P00715000
710 P0.21-47.50%237108-21SPY260902P00710000
705 P0.22-12.00%62608-21SPY260902P00705000
700 P0.18-43.75%77608-21SPY260902P00700000
695 P0.16-44.83%54808-21SPY260902P00695000
690 P0.250%5508-20SPY260902P00690000
685 P0.14-36.36%1308-21SPY260902P00685000
680 P0.11-42.11%1408-21SPY260902P00680000
675 P00%0SPY260902P00675000
670 P00%0SPY260902P00670000
665 P00%0SPY260902P00665000
660 P0.080%6608-21SPY260902P00660000
655 P00%0SPY260902P00655000
650 P00%0SPY260902P00650000
645 P00%0SPY260902P00645000
640 P00%0SPY260902P00640000
635 P00%0SPY260902P00635000
630 P00%0SPY260902P00630000
625 P00%0SPY260902P00625000
620 P00%0SPY260902P00620000
615 P0.040%1108-21SPY260902P00615000
610 P00%0SPY260902P00610000
605 P00%0SPY260902P00605000
600 P00%0SPY260902P00600000
595 P00%0SPY260902P00595000
590 P00%0SPY260902P00590000
585 P00%0SPY260902P00585000
580 P00%0SPY260902P00580000
575 P00%0SPY260902P00575000
570 P00%0SPY260902P00570000
565 P00%0SPY260902P00565000
560 P0.020%1,7001,70008-20SPY260902P00560000
555 P0.020%1,7001,70008-20SPY260902P00555000
550 P00%0SPY260902P00550000
545 P00%0SPY260902P00545000
540 P00%0SPY260902P00540000
535 P00%0SPY260902P00535000
530 P00%0SPY260902P00530000
525 P00%0SPY260902P00525000
520 P00%0SPY260902P00520000
515 P00%0SPY260902P00515000
510 P0.020%202008-21SPY260902P00510000
505 P00%0SPY260902P00505000
500 P00%0SPY260902P00500000


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