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 7, 2026 4:00:00 PM EDT
773.16USD+0.599%(+4.60)43,586,333
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 9:24:42 AM EDT
771.32USD+0.359%(+2.76)9,415
After-hours
Aug 7, 2026 4:59:30 PM EDT
773.12USD-0.005%(-0.04)3,317,422
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 11, 2026Aug 12, 2026Aug 13, 2026Aug 14, 2026Aug 17, 2026Aug 18, 2026Aug 19, 2026Aug 20, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 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 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,26813,1592,28841,125


SPY Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 11, 2026 Exp. - Max Pain @ $768.00

Puts
Calls


SPY Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
930 C0.030%1108-05SPY260911C00930000
925 C0.020%49849808-06SPY260911C00925000
920 C0.020%49849808-06SPY260911C00920000
915 C0.020%6608-06SPY260911C00915000
910 C00%0SPY260911C00910000
905 C0.06-14.29%401908-05SPY260911C00905000
900 C00%0SPY260911C00900000
895 C0.050%3108-05SPY260911C00895000
890 C0.03-25.00%26208-06SPY260911C00890000
885 C0.110%1108-04SPY260911C00885000
880 C0.08-27.27%1308-05SPY260911C00880000
875 C0.130%2108-04SPY260911C00875000
870 C0.24+33.33%16608-05SPY260911C00870000
865 C0.10-52.38%202108-05SPY260911C00865000
860 C0.07-58.82%21108-06SPY260911C00860000
855 C0.09-47.06%11208-06SPY260911C00855000
850 C0.10-37.50%47808-06SPY260911C00850000
845 C0.17-15.00%2808-06SPY260911C00845000
840 C0.14-39.13%152108-06SPY260911C00840000
835 C0.17-43.33%357508-06SPY260911C00835000
830 C0.25-39.02%20245008-06SPY260911C00830000
825 C0.34-34.62%127608-06SPY260911C00825000
824 C0.36-44.62%433008-06SPY260911C00824000
823 C0.37-45.59%8624608-06SPY260911C00823000
822 C0.41-40.58%506008-06SPY260911C00822000
821 C0.43-50.00%26822908-06SPY260911C00821000
820 C0.47-41.98%2622808-06SPY260911C00820000
819 C0.78-43.88%362808-06SPY260911C00819000
818 C0.52-50.94%1810608-06SPY260911C00818000
817 C0.58-37.63%39339708-06SPY260911C00817000
816 C0.64-39.05%1558708-06SPY260911C00816000
815 C0.63-45.22%6820508-06SPY260911C00815000
814 C0.73-36.52%29827408-06SPY260911C00814000
813 C0.81-39.55%118908-06SPY260911C00813000
812 C0.92-31.34%514408-06SPY260911C00812000
811 C0.90-40.79%104308-06SPY260911C00811000
810 C1.02-38.92%4821608-06SPY260911C00810000
809 C1.95-25.29%214908-05SPY260911C00809000
808 C1.33-30.37%77908-06SPY260911C00808000
807 C1.30-41.44%1913508-06SPY260911C00807000
806 C1.36-34.30%58408-06SPY260911C00806000
805 C1.53-32.30%12236008-06SPY260911C00805000
804 C1.65-36.54%1438908-06SPY260911C00804000
803 C1.75-30.56%217008-06SPY260911C00803000
802 C1.86-43.47%99208-06SPY260911C00802000
801 C2.00-35.90%8212908-06SPY260911C00801000
800 C2.23-25.67%27636908-06SPY260911C00800000
799 C2.30-34.47%847508-06SPY260911C00799000
798 C2.62-25.78%1726908-06SPY260911C00798000
797 C2.79-30.42%3413108-06SPY260911C00797000
796 C3.03-29.37%13413208-06SPY260911C00796000
795 C3.08-23.38%9425508-06SPY260911C00795000
794 C3.40-31.03%8913508-06SPY260911C00794000
793 C3.76-25.98%8713308-06SPY260911C00793000
792 C3.99-23.12%614908-06SPY260911C00792000
791 C4.19-29.93%13117508-06SPY260911C00791000
790 C4.47-23.33%20537608-06SPY260911C00790000
789 C4.92-32.14%18620408-06SPY260911C00789000
788 C5.12-23.92%30233708-06SPY260911C00788000
787 C5.56-26.26%719308-06SPY260911C00787000
786 C5.67-24.10%308308-06SPY260911C00786000
785 C6.05-21.73%4063908-06SPY260911C00785000
784 C6.36-26.47%397508-06SPY260911C00784000
783 C6.83-16.81%176508-06SPY260911C00783000
782 C7.47-16.91%3723608-06SPY260911C00782000
781 C7.77-17.86%6218608-06SPY260911C00781000
780 C8.06-18.34%1061,05108-06SPY260911C00780000
779 C8.62-30.26%7310708-06SPY260911C00779000
778 C9.03-17.38%6311708-06SPY260911C00778000
777 C9.77-14.60%1916208-06SPY260911C00777000
776 C9.90-11.45%22825208-06SPY260911C00776000
775 C10.51-12.92%55782308-06SPY260911C00775000
774 C10.92-10.42%13925308-06SPY260911C00774000
773 C11.47-17.18%34126908-06SPY260911C00773000
772 C12.24-8.66%6714808-06SPY260911C00772000
771 C12.82-14.59%24234408-06SPY260911C00771000
770 C13.35-9.98%10530908-06SPY260911C00770000
769 C14.05-25.11%19421608-06SPY260911C00769000
768 C14.61-12.57%12821508-06SPY260911C00768000
767 C15.36-16.79%12820408-06SPY260911C00767000
766 C15.95-14.34%2526408-06SPY260911C00766000
765 C16.64-12.88%5021208-06SPY260911C00765000
764 C16.78-14.91%10422708-06SPY260911C00764000
763 C17.32-15.26%1182908-06SPY260911C00763000
762 C18.35-13.36%26108-06SPY260911C00762000
761 C19.05-11.48%24808-06SPY260911C00761000
760 C20.04-6.44%2716608-06SPY260911C00760000
759 C20.78-23.49%28608-06SPY260911C00759000
758 C21.22-15.42%104608-06SPY260911C00758000
757 C21.69-25.21%17508-06SPY260911C00757000
756 C22.46-22.01%15208-06SPY260911C00756000
755 C23.75-10.75%10817208-06SPY260911C00755000
754 C24.09-12.27%117508-06SPY260911C00754000
753 C28.95+0.21%87108-05SPY260911C00753000
752 C28.73-2.81%619308-05SPY260911C00752000
751 C29.80+50.66%55308-05SPY260911C00751000
750 C27.78-9.07%6713208-06SPY260911C00750000
749 C25.63+56.28%1808-04SPY260911C00749000
748 C31.10+20.36%586208-05SPY260911C00748000
747 C29.56-12.67%83008-06SPY260911C00747000
746 C35.40+12.56%10414108-05SPY260911C00746000
745 C32.01-6.62%134508-06SPY260911C00745000
744 C35.75+7.45%48508-05SPY260911C00744000
743 C30.74+20.55%808308-04SPY260911C00743000
742 C39.76+16.22%95808-05SPY260911C00742000
741 C38.58-1.08%26008-05SPY260911C00741000
740 C35.80-7.99%632308-06SPY260911C00740000
739 C32.48+14.53%1608-04SPY260911C00739000
738 C36.84+100.76%828608-04SPY260911C00738000
737 C41.36+9.62%54708-05SPY260911C00737000
736 C41.87+5.73%71008-05SPY260911C00736000
735 C40.18-9.32%15908-06SPY260911C00735000
734 C38.38+65.29%414408-04SPY260911C00734000
733 C45.650%1108-05SPY260911C00733000
732 C46.23+78.29%386608-04SPY260911C00732000
731 C43.200%8708-04SPY260911C00731000
730 C47.25-3.65%35608-06SPY260911C00730000
729 C46.080%4408-04SPY260911C00729000
728 C49.46+36.97%1208-05SPY260911C00728000
727 C37.090%2208-03SPY260911C00727000
726 C00%0SPY260911C00726000
725 C46.00+30.61%101208-04SPY260911C00725000
724 C32.050%2007-31SPY260911C00724000
723 C00%0SPY260911C00723000
722 C54.73+15.29%1508-06SPY260911C00722000
721 C00%0SPY260911C00721000
720 C49.54+20.24%1508-04SPY260911C00720000
719 C00%0SPY260911C00719000
718 C53.03+43.13%2108-04SPY260911C00718000
717 C00%0SPY260911C00717000
716 C57.420%2208-06SPY260911C00716000
715 C62.200%3208-04SPY260911C00715000
714 C00%0SPY260911C00714000
713 C58.340%3108-04SPY260911C00713000
712 C00%0SPY260911C00712000
711 C00%0SPY260911C00711000
710 C69.680%2208-05SPY260911C00710000
709 C60.900%804008-04SPY260911C00709000
708 C00%0SPY260911C00708000
707 C00%0SPY260911C00707000
706 C00%0SPY260911C00706000
705 C00%0SPY260911C00705000
704 C00%0SPY260911C00704000
703 C00%0SPY260911C00703000
702 C00%0SPY260911C00702000
701 C00%0SPY260911C00701000
700 C72.010%3208-06SPY260911C00700000
699 C00%0SPY260911C00699000
698 C00%0SPY260911C00698000
697 C00%0SPY260911C00697000
696 C67.930%3208-03SPY260911C00696000
695 C79.590%1108-04SPY260911C00695000
694 C00%0SPY260911C00694000
693 C00%0SPY260911C00693000
692 C00%0SPY260911C00692000
691 C00%0SPY260911C00691000
690 C90.06+39.58%1208-05SPY260911C00690000
685 C78.000%3308-03SPY260911C00685000
680 C94.30-1.26%1408-06SPY260911C00680000
675 C100.380%3308-05SPY260911C00675000
670 C00%0SPY260911C00670000
665 C97.500%1108-03SPY260911C00665000
660 C00%0SPY260911C00660000
655 C89.780%1107-31SPY260911C00655000
650 C124.90+5.04%2308-05SPY260911C00650000
645 C00%0SPY260911C00645000
640 C00%0SPY260911C00640000
635 C00%0SPY260911C00635000
630 C00%0SPY260911C00630000
625 C00%0SPY260911C00625000
620 C00%0SPY260911C00620000
615 C00%0SPY260911C00615000
610 C00%0SPY260911C00610000
605 C00%0SPY260911C00605000
600 C00%0SPY260911C00600000
595 C00%0SPY260911C00595000
590 C00%0SPY260911C00590000
585 C00%0SPY260911C00585000
580 C00%0SPY260911C00580000
575 C00%0SPY260911C00575000
570 C00%0SPY260911C00570000
565 C00%0SPY260911C00565000
560 C00%0SPY260911C00560000
555 C00%0SPY260911C00555000
550 C00%0SPY260911C00550000
545 C225.960%4408-06SPY260911C00545000
540 C00%0SPY260911C00540000
535 C00%0SPY260911C00535000
530 C00%0SPY260911C00530000
525 C245.840%4408-06SPY260911C00525000
520 C00%0SPY260911C00520000
515 C00%0SPY260911C00515000
510 C00%0SPY260911C00510000
505 C00%0SPY260911C00505000
500 C270.710%161608-06SPY260911C00500000
Puts
StrikePriceChangeVolOILastContract Name
930 P00%0SPY260911P00930000
925 P00%0SPY260911P00925000
920 P00%0SPY260911P00920000
915 P00%0SPY260911P00915000
910 P00%0SPY260911P00910000
905 P00%0SPY260911P00905000
900 P00%0SPY260911P00900000
895 P00%0SPY260911P00895000
890 P00%0SPY260911P00890000
885 P00%0SPY260911P00885000
880 P00%0SPY260911P00880000
875 P102.080%2008-04SPY260911P00875000
870 P97.070%2008-04SPY260911P00870000
865 P92.070%2008-04SPY260911P00865000
860 P87.070%2008-04SPY260911P00860000
855 P82.080%2008-04SPY260911P00855000
850 P78.62+2.61%2008-05SPY260911P00850000
845 P71.940%4008-04SPY260911P00845000
840 P66.940%4008-04SPY260911P00840000
835 P61.950%4008-04SPY260911P00835000
830 P56.940%6008-04SPY260911P00830000
825 P53.39+2.73%2008-05SPY260911P00825000
824 P52.27+2.53%2008-05SPY260911P00824000
823 P51.11+2.24%1008-05SPY260911P00823000
822 P49.000%6008-04SPY260911P00822000
821 P48.020%6008-04SPY260911P00821000
820 P47.050%6008-04SPY260911P00820000
819 P46.070%6008-04SPY260911P00819000
818 P45.100%86008-04SPY260911P00818000
817 P44.130%64008-04SPY260911P00817000
816 P43.170%136008-04SPY260911P00816000
815 P42.220%8008-04SPY260911P00815000
814 P44.22+7.12%170008-06SPY260911P00814000
813 P40.340%10008-04SPY260911P00813000
812 P40.810%10008-04SPY260911P00812000
811 P39.870%10008-04SPY260911P00811000
810 P38.930%36008-04SPY260911P00810000
809 P38.010%90008-04SPY260911P00809000
808 P37.090%48008-04SPY260911P00808000
807 P34.85-3.70%2008-05SPY260911P00807000
806 P33.95-3.80%2008-05SPY260911P00806000
805 P33.07-3.89%3208-05SPY260911P00805000
804 P32.19-0.31%2108-05SPY260911P00804000
803 P31.35-4.01%21708-05SPY260911P00803000
802 P31.06-2.57%6908-05SPY260911P00802000
801 P30.23-2.45%61108-05SPY260911P00801000
800 P30.09-3.31%35108-06SPY260911P00800000
799 P32.560%512608-04SPY260911P00799000
798 P31.710%452308-04SPY260911P00798000
797 P30.920%181108-04SPY260911P00797000
796 P29.080%765708-04SPY260911P00796000
795 P28.280%5308-04SPY260911P00795000
794 P27.490%1119708-04SPY260911P00794000
793 P26.70-23.54%2208-04SPY260911P00793000
792 P25.90-23.53%24320908-04SPY260911P00792000
791 P24.78-24.93%15915808-06SPY260911P00791000
790 P23.78+7.21%3823808-06SPY260911P00790000
789 P31.200%2108-03SPY260911P00789000
788 P30.240%522608-03SPY260911P00788000
787 P20.82+5.74%68842708-06SPY260911P00787000
786 P19.090%2108-05SPY260911P00786000
785 P21.29+14.40%12908-06SPY260911P00785000
784 P18.26-33.24%1108-04SPY260911P00784000
783 P17.300%6408-05SPY260911P00783000
782 P18.07+7.95%81508-06SPY260911P00782000
781 P17.13+5.74%112208-06SPY260911P00781000
780 P16.40+3.40%12417908-06SPY260911P00780000
779 P15.34+0.20%1592708-05SPY260911P00779000
778 P14.63-34.63%353408-05SPY260911P00778000
777 P14.46+0.07%87008-06SPY260911P00777000
776 P14.43+7.13%6218708-06SPY260911P00776000
775 P14.00+5.34%3018208-06SPY260911P00775000
774 P13.65+5.90%206808-06SPY260911P00774000
773 P12.980.00%4119608-06SPY260911P00773000
772 P12.48+1.88%13524508-06SPY260911P00772000
771 P11.90+1.10%15031108-06SPY260911P00771000
770 P11.48-0.17%61464808-06SPY260911P00770000
769 P11.68+2.19%43328408-06SPY260911P00769000
768 P10.89+5.01%24130608-06SPY260911P00768000
767 P10.24-0.58%143708-06SPY260911P00767000
766 P10.00+3.09%32043608-06SPY260911P00766000
765 P9.59+4.47%29523708-06SPY260911P00765000
764 P9.90+3.13%54308-06SPY260911P00764000
763 P8.94-0.78%15308-06SPY260911P00763000
762 P8.48+1.19%1043008-06SPY260911P00762000
761 P8.68+0.12%10813008-06SPY260911P00761000
760 P8.42+2.43%4284408-06SPY260911P00760000
759 P7.63-4.15%211708-06SPY260911P00759000
758 P7.79+7.89%225908-06SPY260911P00758000
757 P7.33-2.79%1215908-06SPY260911P00757000
756 P7.08-1.80%1510708-06SPY260911P00756000
755 P6.80-2.30%6126608-06SPY260911P00755000
754 P6.82+2.40%304508-06SPY260911P00754000
753 P6.58+7.52%619308-06SPY260911P00753000
752 P6.47+7.65%2817108-06SPY260911P00752000
751 P6.26+0.97%7412708-06SPY260911P00751000
750 P5.79-3.50%24672908-06SPY260911P00750000
749 P5.68-0.53%11937508-06SPY260911P00749000
748 P5.48+4.58%119608-06SPY260911P00748000
747 P5.29-4.34%166508-06SPY260911P00747000
746 P5.16+2.58%276408-06SPY260911P00746000
745 P4.92-4.65%1951,28108-06SPY260911P00745000
744 P4.84+2.33%12119908-06SPY260911P00744000
743 P4.87+4.73%89708-06SPY260911P00743000
742 P4.52+2.73%2711608-06SPY260911P00742000
741 P4.54+6.32%3024608-06SPY260911P00741000
740 P4.35-1.58%14080308-06SPY260911P00740000
739 P4.32+0.70%718908-06SPY260911P00739000
738 P4.03+2.28%718208-06SPY260911P00738000
737 P3.82-6.60%698908-06SPY260911P00737000
736 P3.79+2.43%913308-06SPY260911P00736000
735 P3.72+5.98%21684308-06SPY260911P00735000
734 P3.50-6.42%3510708-06SPY260911P00734000
733 P3.56+4.40%16459808-06SPY260911P00733000
732 P3.44+4.56%447908-06SPY260911P00732000
731 P3.27-2.97%164608-06SPY260911P00731000
730 P3.21+3.22%60079608-06SPY260911P00730000
729 P3.06+0.99%1319308-06SPY260911P00729000
728 P3.10+6.90%13116708-06SPY260911P00728000
727 P2.90+1.75%5621008-06SPY260911P00727000
726 P2.76-0.36%1028108-06SPY260911P00726000
725 P2.85-2.73%6281,07508-06SPY260911P00725000
724 P2.69-6.92%69708-06SPY260911P00724000
723 P2.60-1.89%137508-06SPY260911P00723000
722 P2.48-1.98%821108-06SPY260911P00722000
721 P2.49-4.23%85308-06SPY260911P00721000
720 P2.44+4.27%4911,03108-06SPY260911P00720000
719 P2.30-2.54%26729208-06SPY260911P00719000
718 P2.22-3.06%1512808-06SPY260911P00718000
717 P2.27+1.34%715608-06SPY260911P00717000
716 P2.21-3.91%22819708-06SPY260911P00716000
715 P2.20+6.80%23256208-06SPY260911P00715000
714 P2.19+7.88%5425308-06SPY260911P00714000
713 P1.96-9.68%4822708-06SPY260911P00713000
712 P2.00+3.09%24533808-06SPY260911P00712000
711 P2.04+7.37%1866708-06SPY260911P00711000
710 P1.86-8.37%60697608-06SPY260911P00710000
709 P1.89+3.85%21737008-06SPY260911P00709000
708 P1.75-3.31%15518408-06SPY260911P00708000
707 P1.83-0.54%4023708-06SPY260911P00707000
706 P1.79-0.56%166108-06SPY260911P00706000
705 P1.65+1.23%10247808-06SPY260911P00705000
704 P1.58-7.06%64008-06SPY260911P00704000
703 P1.58-5.95%2426608-06SPY260911P00703000
702 P1.65-1.79%1632208-05SPY260911P00702000
701 P1.61+7.33%7715908-06SPY260911P00701000
700 P1.54-1.91%9557608-06SPY260911P00700000
699 P1.430.00%116208-06SPY260911P00699000
698 P1.54-15.85%48308-05SPY260911P00698000
697 P1.35-1.46%13608-06SPY260911P00697000
696 P1.38-12.66%224108-05SPY260911P00696000
695 P1.390.00%543008-06SPY260911P00695000
694 P1.32-12.58%16,66208-05SPY260911P00694000
693 P1.27-3.79%11124008-06SPY260911P00693000
692 P1.23-3.15%8514808-06SPY260911P00692000
691 P1.21-21.43%11408-05SPY260911P00691000
690 P1.26-3.82%851,35708-06SPY260911P00690000
685 P1.17+4.46%56,08308-06SPY260911P00685000
680 P1.03-3.74%4517108-06SPY260911P00680000
675 P0.92-10.68%712808-06SPY260911P00675000
670 P0.84-4.55%7678008-06SPY260911P00670000
665 P0.77-11.49%85108-06SPY260911P00665000
660 P0.70-7.89%287308-06SPY260911P00660000
655 P0.66-1.49%26508-06SPY260911P00655000
650 P0.59-9.23%1910208-06SPY260911P00650000
645 P0.57+3.64%375808-06SPY260911P00645000
640 P0.55+5.77%242808-06SPY260911P00640000
635 P0.490.00%223908-06SPY260911P00635000
630 P0.42-12.50%53508-06SPY260911P00630000
625 P0.410.00%312308-06SPY260911P00625000
620 P0.43-12.24%14508-05SPY260911P00620000
615 P0.35-5.41%25708-06SPY260911P00615000
610 P0.33-21.43%63808-06SPY260911P00610000
605 P0.31-20.51%14308-06SPY260911P00605000
600 P0.29-9.38%3166808-06SPY260911P00600000
595 P0.36-18.18%12008-04SPY260911P00595000
590 P0.26-7.14%66908-06SPY260911P00590000
585 P0.42-25.00%11508-03SPY260911P00585000
580 P0.25-7.41%514708-05SPY260911P00580000
575 P0.23-17.86%101608-05SPY260911P00575000
570 P0.23-8.00%41808-05SPY260911P00570000
565 P0.320%3308-03SPY260911P00565000
560 P0.23-52.08%2508-04SPY260911P00560000
555 P0.220%1108-04SPY260911P00555000
550 P0.19-20.83%616008-04SPY260911P00550000
545 P0.20-13.04%1708-04SPY260911P00545000
540 P0.17-19.05%1508-04SPY260911P00540000
535 P0.14-30.00%20020708-05SPY260911P00535000
530 P0.190%4408-03SPY260911P00530000
525 P0.360%2107-31SPY260911P00525000
520 P0.17-48.48%2308-03SPY260911P00520000
515 P0.11-31.25%31008-06SPY260911P00515000
510 P0.09-30.77%1208-06SPY260911P00510000
505 P0.280%1107-31SPY260911P00505000
500 P0.10-9.09%21208-05SPY260911P00500000


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