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 3, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2313,3989926,945


SPY Sep 3, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 3, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 3, 2026 Exp. - Max Pain @ $766.00

Puts
Calls


SPY Sep 3, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C00%0SPY260903C00950000
945 C00%0SPY260903C00945000
940 C00%0SPY260903C00940000
935 C00%0SPY260903C00935000
930 C00%0SPY260903C00930000
925 C00%0SPY260903C00925000
920 C00%0SPY260903C00920000
915 C00%0SPY260903C00915000
910 C00%0SPY260903C00910000
905 C00%0SPY260903C00905000
900 C00%0SPY260903C00900000
895 C00%0SPY260903C00895000
890 C00%0SPY260903C00890000
885 C00%0SPY260903C00885000
880 C00%0SPY260903C00880000
875 C00%0SPY260903C00875000
870 C00%0SPY260903C00870000
865 C00%0SPY260903C00865000
860 C00%0SPY260903C00860000
855 C00%0SPY260903C00855000
850 C00%0SPY260903C00850000
845 C00%0SPY260903C00845000
840 C00%0SPY260903C00840000
835 C0.020%171708-21SPY260903C00835000
830 C0.040%121208-21SPY260903C00830000
825 C0.020%1108-20SPY260903C00825000
820 C00%0SPY260903C00820000
815 C0.04+33.33%242608-21SPY260903C00815000
810 C00%0SPY260903C00810000
809 C00%0SPY260903C00809000
808 C0.040%242408-21SPY260903C00808000
807 C00%0SPY260903C00807000
806 C0.070%121208-21SPY260903C00806000
805 C0.060%5308-20SPY260903C00805000
804 C0.080%121208-21SPY260903C00804000
803 C00%0SPY260903C00803000
802 C0.060%101008-21SPY260903C00802000
801 C0.060%242408-21SPY260903C00801000
800 C0.080.00%496708-21SPY260903C00800000
799 C0.090%282208-21SPY260903C00799000
798 C0.120%6608-21SPY260903C00798000
797 C00%0SPY260903C00797000
796 C0.120%6608-21SPY260903C00796000
795 C0.12+9.09%63508-21SPY260903C00795000
794 C0.160%2108-21SPY260903C00794000
793 C0.160%6608-21SPY260903C00793000
792 C0.180%312608-21SPY260903C00792000
791 C0.200%6608-21SPY260903C00791000
790 C0.21-4.55%263108-21SPY260903C00790000
789 C0.340%1108-21SPY260903C00789000
788 C0.300%393208-21SPY260903C00788000
787 C0.430%161208-21SPY260903C00787000
786 C0.560%3308-21SPY260903C00786000
785 C0.53+1.92%324608-21SPY260903C00785000
784 C0.780%171408-21SPY260903C00784000
783 C0.990%9808-21SPY260903C00783000
782 C0.930%25024808-21SPY260903C00782000
781 C1.120%684508-21SPY260903C00781000
780 C1.24+6.90%26646008-21SPY260903C00780000
779 C1.500%746008-21SPY260903C00779000
778 C1.670%23021008-21SPY260903C00778000
777 C2.030%535108-21SPY260903C00777000
776 C2.210%18117708-21SPY260903C00776000
775 C2.50+1.21%31124108-21SPY260903C00775000
774 C2.800%484708-21SPY260903C00774000
773 C3.530%594808-21SPY260903C00773000
772 C3.560%311708-21SPY260903C00772000
771 C4.010%241408-21SPY260903C00771000
770 C4.53+7.60%11448608-21SPY260903C00770000
769 C5.250%492608-21SPY260903C00769000
768 C5.880%806608-21SPY260903C00768000
767 C6.310%36836408-21SPY260903C00767000
766 C6.920%21717308-21SPY260903C00766000
765 C7.74+17.81%6215808-21SPY260903C00765000
764 C8.050%464408-21SPY260903C00764000
763 C8.890%4208-21SPY260903C00763000
762 C9.000%3208-21SPY260903C00762000
761 C10.460%6608-21SPY260903C00761000
760 C10.97+14.27%5210708-21SPY260903C00760000
759 C11.910%100008-21SPY260903C00759000
758 C12.670%101108-21SPY260903C00758000
757 C12.700%515108-21SPY260903C00757000
756 C13.480%505008-21SPY260903C00756000
755 C14.77+6.64%2508-21SPY260903C00755000
754 C00%0SPY260903C00754000
753 C00%0SPY260903C00753000
752 C00%0SPY260903C00752000
751 C00%0SPY260903C00751000
750 C00%0SPY260903C00750000
749 C00%0SPY260903C00749000
748 C00%0SPY260903C00748000
747 C00%0SPY260903C00747000
746 C00%0SPY260903C00746000
745 C23.42+6.75%1208-21SPY260903C00745000
744 C00%0SPY260903C00744000
743 C00%0SPY260903C00743000
742 C00%0SPY260903C00742000
741 C00%0SPY260903C00741000
740 C27.15-8.71%1208-21SPY260903C00740000
739 C00%0SPY260903C00739000
738 C00%0SPY260903C00738000
737 C00%0SPY260903C00737000
736 C00%0SPY260903C00736000
735 C00%0SPY260903C00735000
734 C00%0SPY260903C00734000
733 C00%0SPY260903C00733000
732 C00%0SPY260903C00732000
731 C00%0SPY260903C00731000
730 C37.960%2008-20SPY260903C00730000
729 C00%0SPY260903C00729000
728 C00%0SPY260903C00728000
727 C00%0SPY260903C00727000
726 C00%0SPY260903C00726000
725 C00%0SPY260903C00725000
724 C00%0SPY260903C00724000
723 C00%0SPY260903C00723000
722 C00%0SPY260903C00722000
721 C00%0SPY260903C00721000
720 C48.720%4108-20SPY260903C00720000
719 C00%0SPY260903C00719000
718 C00%0SPY260903C00718000
715 C00%0SPY260903C00715000
710 C00%0SPY260903C00710000
705 C63.690%2008-20SPY260903C00705000
700 C00%0SPY260903C00700000
695 C00%0SPY260903C00695000
690 C00%0SPY260903C00690000
685 C80.860%1108-21SPY260903C00685000
680 C00%0SPY260903C00680000
675 C00%0SPY260903C00675000
670 C00%0SPY260903C00670000
665 C00%0SPY260903C00665000
660 C00%0SPY260903C00660000
655 C00%0SPY260903C00655000
650 C00%0SPY260903C00650000
645 C00%0SPY260903C00645000
640 C00%0SPY260903C00640000
635 C00%0SPY260903C00635000
630 C00%0SPY260903C00630000
625 C00%0SPY260903C00625000
620 C00%0SPY260903C00620000
615 C00%0SPY260903C00615000
610 C00%0SPY260903C00610000
605 C00%0SPY260903C00605000
600 C00%0SPY260903C00600000
595 C00%0SPY260903C00595000
590 C00%0SPY260903C00590000
585 C00%0SPY260903C00585000
580 C00%0SPY260903C00580000
575 C00%0SPY260903C00575000
570 C00%0SPY260903C00570000
565 C00%0SPY260903C00565000
560 C00%0SPY260903C00560000
555 C00%0SPY260903C00555000
550 C00%0SPY260903C00550000
545 C00%0SPY260903C00545000
540 C00%0SPY260903C00540000
535 C00%0SPY260903C00535000
530 C00%0SPY260903C00530000
525 C00%0SPY260903C00525000
520 C00%0SPY260903C00520000
515 C00%0SPY260903C00515000
510 C00%0SPY260903C00510000
505 C00%0SPY260903C00505000
500 C00%0SPY260903C00500000
495 C00%0SPY260903C00495000
490 C00%0SPY260903C00490000
485 C00%0SPY260903C00485000
480 C00%0SPY260903C00480000
475 C00%0SPY260903C00475000
470 C00%0SPY260903C00470000
465 C00%0SPY260903C00465000
460 C00%0SPY260903C00460000
455 C00%0SPY260903C00455000
450 C316.150%1108-21SPY260903C00450000
445 C00%0SPY260903C00445000
440 C00%0SPY260903C00440000
435 C00%0SPY260903C00435000
430 C00%0SPY260903C00430000
425 C00%0SPY260903C00425000
420 C00%0SPY260903C00420000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SPY260903P00950000
945 P00%0SPY260903P00945000
940 P00%0SPY260903P00940000
935 P00%0SPY260903P00935000
930 P00%0SPY260903P00930000
925 P00%0SPY260903P00925000
920 P00%0SPY260903P00920000
915 P00%0SPY260903P00915000
910 P00%0SPY260903P00910000
905 P00%0SPY260903P00905000
900 P00%0SPY260903P00900000
895 P00%0SPY260903P00895000
890 P00%0SPY260903P00890000
885 P00%0SPY260903P00885000
880 P00%0SPY260903P00880000
875 P00%0SPY260903P00875000
870 P00%0SPY260903P00870000
865 P00%0SPY260903P00865000
860 P00%0SPY260903P00860000
855 P00%0SPY260903P00855000
850 P00%0SPY260903P00850000
845 P00%0SPY260903P00845000
840 P00%0SPY260903P00840000
835 P00%0SPY260903P00835000
830 P00%0SPY260903P00830000
825 P00%0SPY260903P00825000
820 P00%0SPY260903P00820000
815 P00%0SPY260903P00815000
810 P00%0SPY260903P00810000
809 P00%0SPY260903P00809000
808 P00%0SPY260903P00808000
807 P00%0SPY260903P00807000
806 P00%0SPY260903P00806000
805 P00%0SPY260903P00805000
804 P00%0SPY260903P00804000
803 P00%0SPY260903P00803000
802 P00%0SPY260903P00802000
801 P00%0SPY260903P00801000
800 P00%0SPY260903P00800000
799 P00%0SPY260903P00799000
798 P00%0SPY260903P00798000
797 P00%0SPY260903P00797000
796 P00%0SPY260903P00796000
795 P00%0SPY260903P00795000
794 P00%0SPY260903P00794000
793 P00%0SPY260903P00793000
792 P00%0SPY260903P00792000
791 P00%0SPY260903P00791000
790 P00%0SPY260903P00790000
789 P00%0SPY260903P00789000
788 P00%0SPY260903P00788000
787 P00%0SPY260903P00787000
786 P00%0SPY260903P00786000
785 P00%0SPY260903P00785000
784 P00%0SPY260903P00784000
783 P00%0SPY260903P00783000
782 P00%0SPY260903P00782000
781 P00%0SPY260903P00781000
780 P15.10-13.76%6408-21SPY260903P00780000
779 P15.000%3208-21SPY260903P00779000
778 P00%0SPY260903P00778000
777 P00%0SPY260903P00777000
776 P10.950%2208-21SPY260903P00776000
775 P12.14-7.47%32808-21SPY260903P00775000
774 P00%0SPY260903P00774000
773 P00%0SPY260903P00773000
772 P9.480%3308-21SPY260903P00772000
771 P00%0SPY260903P00771000
770 P8.14-18.68%106308-21SPY260903P00770000
769 P7.400%8808-21SPY260903P00769000
768 P00%0SPY260903P00768000
767 P6.520%17808-21SPY260903P00767000
766 P6.010%55837908-21SPY260903P00766000
765 P5.82-19.61%16729208-21SPY260903P00765000
764 P5.280%24220308-21SPY260903P00764000
763 P4.850%232008-21SPY260903P00763000
762 P4.740%23310008-21SPY260903P00762000
761 P4.410%21211508-21SPY260903P00761000
760 P4.11-29.14%75488008-21SPY260903P00760000
759 P3.860%23022408-21SPY260903P00759000
758 P3.590%31114708-21SPY260903P00758000
757 P3.100%23710908-21SPY260903P00757000
756 P3.070%15414808-21SPY260903P00756000
755 P2.80-38.86%30759408-21SPY260903P00755000
754 P2.660%686008-21SPY260903P00754000
753 P2.550%656408-21SPY260903P00753000
752 P2.370%594108-21SPY260903P00752000
751 P2.170%121208-21SPY260903P00751000
750 P2.06-37.39%17442508-21SPY260903P00750000
749 P1.940%4208-21SPY260903P00749000
748 P1.810%535308-21SPY260903P00748000
747 P00%0SPY260903P00747000
746 P1.600%222008-21SPY260903P00746000
745 P1.48-43.51%355308-21SPY260903P00745000
744 P00%0SPY260903P00744000
743 P1.340%3308-21SPY260903P00743000
742 P1.350%11911908-21SPY260903P00742000
741 P1.200%8708-21SPY260903P00741000
740 P1.08-46.00%404408-21SPY260903P00740000
739 P1.140%151508-21SPY260903P00739000
738 P1.010%10710708-21SPY260903P00738000
737 P1.220%222208-21SPY260903P00737000
736 P0.900%322608-21SPY260903P00736000
735 P0.81-48.41%1837008-21SPY260903P00735000
734 P0.810%171608-21SPY260903P00734000
733 P0.800%302708-21SPY260903P00733000
732 P0.860%353508-21SPY260903P00732000
731 P0.690%10910908-21SPY260903P00731000
730 P0.67-46.83%778608-21SPY260903P00730000
729 P0.680%151508-21SPY260903P00729000
728 P00%0SPY260903P00728000
727 P00%0SPY260903P00727000
726 P00%0SPY260903P00726000
725 P0.56-41.67%726008-21SPY260903P00725000
724 P00%0SPY260903P00724000
723 P00%0SPY260903P00723000
722 P0.560%1108-21SPY260903P00722000
721 P00%0SPY260903P00721000
720 P0.38-50.65%3312308-21SPY260903P00720000
719 P0.360%20520508-21SPY260903P00719000
718 P00%0SPY260903P00718000
715 P0.30-54.55%11411008-21SPY260903P00715000
710 P0.26-45.83%746908-21SPY260903P00710000
705 P0.25-45.65%314608-21SPY260903P00705000
700 P0.19-52.50%3012608-21SPY260903P00700000
695 P00%0SPY260903P00695000
690 P00%0SPY260903P00690000
685 P0.170%2208-21SPY260903P00685000
680 P0.140%1108-21SPY260903P00680000
675 P00%0SPY260903P00675000
670 P00%0SPY260903P00670000
665 P00%0SPY260903P00665000
660 P0.110%5508-21SPY260903P00660000
655 P00%0SPY260903P00655000
650 P00%0SPY260903P00650000
645 P00%0SPY260903P00645000
640 P00%0SPY260903P00640000
635 P00%0SPY260903P00635000
630 P00%0SPY260903P00630000
625 P00%0SPY260903P00625000
620 P00%0SPY260903P00620000
615 P00%0SPY260903P00615000
610 P0.040%10010008-21SPY260903P00610000
605 P00%0SPY260903P00605000
600 P00%0SPY260903P00600000
595 P00%0SPY260903P00595000
590 P00%0SPY260903P00590000
585 P0.040%5508-21SPY260903P00585000
580 P00%0SPY260903P00580000
575 P00%0SPY260903P00575000
570 P00%0SPY260903P00570000
565 P00%0SPY260903P00565000
560 P00%0SPY260903P00560000
555 P0.020%1,1241,12408-21SPY260903P00555000
550 P0.020%70070008-21SPY260903P00550000
545 P00%0SPY260903P00545000
540 P00%0SPY260903P00540000
535 P00%0SPY260903P00535000
530 P00%0SPY260903P00530000
525 P00%0SPY260903P00525000
520 P00%0SPY260903P00520000
515 P00%0SPY260903P00515000
510 P00%0SPY260903P00510000
505 P00%0SPY260903P00505000
500 P00%0SPY260903P00500000
495 P00%0SPY260903P00495000
490 P00%0SPY260903P00490000
485 P00%0SPY260903P00485000
480 P00%0SPY260903P00480000
475 P00%0SPY260903P00475000
470 P00%0SPY260903P00470000
465 P00%0SPY260903P00465000
460 P00%0SPY260903P00460000
455 P00%0SPY260903P00455000
450 P00%0SPY260903P00450000
445 P00%0SPY260903P00445000
440 P00%0SPY260903P00440000
435 P00%0SPY260903P00435000
430 P00%0SPY260903P00430000
425 P00%0SPY260903P00425000
420 P00%0SPY260903P00420000


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