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 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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
623515372


SPY Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 25, 2026 Exp. - Max Pain @ $771.00

Puts
Calls


SPY Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
786 C9.660%1108-06SPY260925C00786000
785 C8.550%1108-06SPY260925C00785000
784 C00%0SPY260925C00784000
783 C9.290%5508-06SPY260925C00783000
782 C00%0SPY260925C00782000
781 C9.840%1108-06SPY260925C00781000
780 C10.960%8808-06SPY260925C00780000
779 C10.980%2208-06SPY260925C00779000
778 C13.340%2208-06SPY260925C00778000
777 C11.730%3308-06SPY260925C00777000
776 C12.240%4208-06SPY260925C00776000
775 C12.760%15908-06SPY260925C00775000
774 C13.870%2108-06SPY260925C00774000
773 C14.640%272608-06SPY260925C00773000
772 C16.430%5508-06SPY260925C00772000
771 C15.240%11708-06SPY260925C00771000
770 C15.980%12308-06SPY260925C00770000
769 C17.170%1108-06SPY260925C00769000
768 C17.120%13708-06SPY260925C00768000
767 C17.280%1108-06SPY260925C00767000
766 C18.010%1108-06SPY260925C00766000
765 C00%0SPY260925C00765000
764 C19.450%1108-06SPY260925C00764000
763 C20.050%1108-06SPY260925C00763000
762 C22.790%3308-06SPY260925C00762000
761 C22.870%1108-06SPY260925C00761000
760 C21.710%4408-06SPY260925C00760000
759 C00%0SPY260925C00759000
758 C25.210%1108-06SPY260925C00758000
Puts
StrikePriceChangeVolOILastContract Name
786 P00%0SPY260925P00786000
785 P00%0SPY260925P00785000
784 P00%0SPY260925P00784000
783 P00%0SPY260925P00783000
782 P00%0SPY260925P00782000
781 P00%0SPY260925P00781000
780 P00%0SPY260925P00780000
779 P00%0SPY260925P00779000
778 P00%0SPY260925P00778000
777 P17.910%201008-06SPY260925P00777000
776 P16.540%1108-06SPY260925P00776000
775 P17.400%5408-06SPY260925P00775000
774 P00%0SPY260925P00774000
773 P00%0SPY260925P00773000
772 P15.170%4108-06SPY260925P00772000
771 P14.310%271408-06SPY260925P00771000
770 P15.010%1069508-06SPY260925P00770000
769 P14.180%15910808-06SPY260925P00769000
768 P13.800%493508-06SPY260925P00768000
767 P13.820%181608-06SPY260925P00767000
766 P12.630%1108-06SPY260925P00766000
765 P12.730%585508-06SPY260925P00765000
764 P12.720%4208-06SPY260925P00764000
763 P12.070%6608-06SPY260925P00763000
762 P11.690%22908-06SPY260925P00762000
761 P11.200%2208-06SPY260925P00761000
760 P11.400%121008-06SPY260925P00760000
759 P10.690%7608-06SPY260925P00759000
758 P10.420%151208-06SPY260925P00758000


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