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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5565,8652,73813,483


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

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

Puts
Calls

SPY Oct 2, 2026 Exp. - Max Pain @ $775.00

Puts
Calls


SPY Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
930 C00%0SPY261002C00930000
925 C00%0SPY261002C00925000
920 C0.040%1108-14SPY261002C00920000
915 C00%0SPY261002C00915000
910 C0.020%1108-21SPY261002C00910000
905 C00%0SPY261002C00905000
900 C0.030.00%1208-18SPY261002C00900000
895 C0.020%1108-21SPY261002C00895000
890 C00%0SPY261002C00890000
885 C00%0SPY261002C00885000
880 C0.030%1108-18SPY261002C00880000
875 C0.040.00%121708-21SPY261002C00875000
870 C0.050.00%214408-21SPY261002C00870000
865 C0.120%2208-14SPY261002C00865000
860 C0.06-14.29%247408-20SPY261002C00860000
855 C0.090.00%505208-19SPY261002C00855000
850 C0.07-22.22%6713708-21SPY261002C00850000
845 C0.09-25.00%121808-20SPY261002C00845000
840 C0.110.00%142908-21SPY261002C00840000
835 C0.13-35.00%91608-20SPY261002C00835000
830 C0.20+11.11%277908-21SPY261002C00830000
825 C0.270.00%5741808-21SPY261002C00825000
824 C0.47-48.91%4908-19SPY261002C00824000
823 C0.31+19.23%31108-21SPY261002C00823000
822 C0.38-25.49%1308-20SPY261002C00822000
821 C1.04-27.78%1108-17SPY261002C00821000
820 C0.38+8.57%356208-21SPY261002C00820000
819 C0.38-40.63%20408-20SPY261002C00819000
818 C0.39-53.01%1708-21SPY261002C00818000
817 C0.46-41.03%81308-20SPY261002C00817000
816 C1.15+19.79%1708-19SPY261002C00816000
815 C0.55+7.84%33941208-21SPY261002C00815000
814 C0.62+8.77%13408-21SPY261002C00814000
813 C0.70-24.73%1908-20SPY261002C00813000
812 C0.71-19.32%14119108-21SPY261002C00812000
811 C0.70-53.64%21008-20SPY261002C00811000
810 C0.88+20.55%1529308-21SPY261002C00810000
809 C0.90+7.14%91708-21SPY261002C00809000
808 C1.02+20.00%65108-21SPY261002C00808000
807 C1.12+13.13%163408-21SPY261002C00807000
806 C1.10+13.40%78608-21SPY261002C00806000
805 C1.29+19.44%6034708-21SPY261002C00805000
804 C1.31-20.12%165108-21SPY261002C00804000
803 C1.53+9.29%379208-21SPY261002C00803000
802 C1.54-1.28%324508-21SPY261002C00802000
801 C1.74+15.23%112708-21SPY261002C00801000
800 C1.96+27.27%5534608-21SPY261002C00800000
799 C2.17+26.16%224208-21SPY261002C00799000
798 C2.19+16.49%138208-21SPY261002C00798000
797 C2.25+15.98%3428008-21SPY261002C00797000
796 C2.59+12.12%94108-21SPY261002C00796000
795 C2.81+18.57%4217208-21SPY261002C00795000
794 C2.91+9.40%95408-21SPY261002C00794000
793 C3.20+16.36%122008-21SPY261002C00793000
792 C3.31+12.97%146208-21SPY261002C00792000
791 C3.47+14.90%183008-21SPY261002C00791000
790 C3.83+11.34%528208-21SPY261002C00790000
789 C4.07+5.99%22308-21SPY261002C00789000
788 C4.16+3.74%24908-21SPY261002C00788000
787 C4.45+3.97%97508-21SPY261002C00787000
786 C4.94+6.24%153908-21SPY261002C00786000
785 C5.32+13.19%7211408-21SPY261002C00785000
784 C5.69+15.18%213208-21SPY261002C00784000
783 C6.02+9.06%145108-21SPY261002C00783000
782 C6.35+13.19%202008-21SPY261002C00782000
781 C6.71+14.70%313408-21SPY261002C00781000
780 C6.85+9.60%6412708-21SPY261002C00780000
779 C7.30+10.77%14717508-21SPY261002C00779000
778 C8.08+8.75%54208-21SPY261002C00778000
777 C8.62+9.95%23808-21SPY261002C00777000
776 C8.58+5.67%237108-21SPY261002C00776000
775 C9.08+10.33%14012708-21SPY261002C00775000
774 C10.60+15.34%52108-21SPY261002C00774000
773 C10.44+6.75%46308-21SPY261002C00773000
772 C10.80+2.18%1011908-21SPY261002C00772000
771 C11.99+14.19%203108-21SPY261002C00771000
770 C11.75+9.71%27130408-21SPY261002C00770000
769 C12.16+7.33%86008-21SPY261002C00769000
768 C12.71+7.08%438408-21SPY261002C00768000
767 C13.68+10.95%303208-21SPY261002C00767000
766 C14.21+9.31%1477608-21SPY261002C00766000
765 C14.40+6.75%17412708-21SPY261002C00765000
764 C15.23+7.33%11208-21SPY261002C00764000
763 C16.00+8.99%282608-21SPY261002C00763000
762 C16.30+5.84%11208-21SPY261002C00762000
761 C16.36-1.86%11308-21SPY261002C00761000
760 C17.86+3.42%216308-21SPY261002C00760000
759 C22.24-25.12%1308-18SPY261002C00759000
758 C18.67-32.21%12008-20SPY261002C00758000
757 C19.97-6.16%101308-21SPY261002C00757000
756 C20.32+4.47%11508-21SPY261002C00756000
755 C20.90+2.55%203708-21SPY261002C00755000
754 C26.340%1108-19SPY261002C00754000
753 C25.00-3.18%1208-19SPY261002C00753000
752 C26.42-3.89%5508-19SPY261002C00752000
751 C28.240%2108-18SPY261002C00751000
750 C25.30+4.24%15208-21SPY261002C00750000
749 C33.000%9408-17SPY261002C00749000
748 C00%0SPY261002C00748000
747 C27.360%1108-20SPY261002C00747000
746 C28.260%1108-21SPY261002C00746000
745 C29.18-2.60%41308-21SPY261002C00745000
744 C33.140%12908-18SPY261002C00744000
743 C40.170%3308-17SPY261002C00743000
742 C31.81-10.62%1408-21SPY261002C00742000
741 C00%0SPY261002C00741000
740 C35.40-2.26%1808-20SPY261002C00740000
739 C00%0SPY261002C00739000
738 C00%0SPY261002C00738000
737 C00%0SPY261002C00737000
736 C39.730%1108-18SPY261002C00736000
735 C41.140%1108-18SPY261002C00735000
734 C00%0SPY261002C00734000
733 C00%0SPY261002C00733000
732 C00%0SPY261002C00732000
731 C44.440%2108-18SPY261002C00731000
730 C00%0SPY261002C00730000
729 C00%0SPY261002C00729000
728 C42.760%1108-20SPY261002C00728000
727 C00%0SPY261002C00727000
726 C00%0SPY261002C00726000
725 C46.30+2.32%13208-21SPY261002C00725000
724 C46.090%363608-20SPY261002C00724000
723 C00%0SPY261002C00723000
722 C49.880%1108-20SPY261002C00722000
721 C48.060%16315908-20SPY261002C00721000
720 C52.30-4.49%5608-20SPY261002C00720000
715 C00%0SPY261002C00715000
710 C57.700%1108-20SPY261002C00710000
705 C74.360%1108-17SPY261002C00705000
700 C00%0SPY261002C00700000
695 C77.640%1108-18SPY261002C00695000
690 C81.820%3108-18SPY261002C00690000
685 C85.000%1108-21SPY261002C00685000
680 C98.770%2208-17SPY261002C00680000
675 C103.670%2208-17SPY261002C00675000
670 C00%0SPY261002C00670000
665 C00%0SPY261002C00665000
660 C00%0SPY261002C00660000
655 C00%0SPY261002C00655000
650 C118.760%1108-21SPY261002C00650000
645 C00%0SPY261002C00645000
640 C00%0SPY261002C00640000
635 C00%0SPY261002C00635000
630 C00%0SPY261002C00630000
625 C00%0SPY261002C00625000
620 C00%0SPY261002C00620000
615 C00%0SPY261002C00615000
610 C00%0SPY261002C00610000
605 C00%0SPY261002C00605000
600 C00%0SPY261002C00600000
595 C00%0SPY261002C00595000
590 C00%0SPY261002C00590000
585 C00%0SPY261002C00585000
580 C00%0SPY261002C00580000
575 C00%0SPY261002C00575000
570 C00%0SPY261002C00570000
565 C00%0SPY261002C00565000
560 C00%0SPY261002C00560000
555 C00%0SPY261002C00555000
550 C00%0SPY261002C00550000
545 C00%0SPY261002C00545000
540 C00%0SPY261002C00540000
535 C00%0SPY261002C00535000
530 C00%0SPY261002C00530000
525 C00%0SPY261002C00525000
520 C250.770%2208-18SPY261002C00520000
515 C00%0SPY261002C00515000
510 C00%0SPY261002C00510000
505 C00%0SPY261002C00505000
500 C00%0SPY261002C00500000
Puts
StrikePriceChangeVolOILastContract Name
930 P00%0SPY261002P00930000
925 P00%0SPY261002P00925000
920 P00%0SPY261002P00920000
915 P00%0SPY261002P00915000
910 P00%0SPY261002P00910000
905 P00%0SPY261002P00905000
900 P00%0SPY261002P00900000
895 P00%0SPY261002P00895000
890 P00%0SPY261002P00890000
885 P00%0SPY261002P00885000
880 P00%0SPY261002P00880000
875 P00%0SPY261002P00875000
870 P00%0SPY261002P00870000
865 P00%0SPY261002P00865000
860 P00%0SPY261002P00860000
855 P00%0SPY261002P00855000
850 P00%0SPY261002P00850000
845 P00%0SPY261002P00845000
840 P00%0SPY261002P00840000
835 P00%0SPY261002P00835000
830 P60.040%1008-19SPY261002P00830000
825 P00%0SPY261002P00825000
824 P00%0SPY261002P00824000
823 P00%0SPY261002P00823000
822 P00%0SPY261002P00822000
821 P00%0SPY261002P00821000
820 P00%0SPY261002P00820000
819 P00%0SPY261002P00819000
818 P00%0SPY261002P00818000
817 P00%0SPY261002P00817000
816 P00%0SPY261002P00816000
815 P00%0SPY261002P00815000
814 P00%0SPY261002P00814000
813 P00%0SPY261002P00813000
812 P00%0SPY261002P00812000
811 P00%0SPY261002P00811000
810 P00%0SPY261002P00810000
809 P00%0SPY261002P00809000
808 P00%0SPY261002P00808000
807 P00%0SPY261002P00807000
806 P00%0SPY261002P00806000
805 P00%0SPY261002P00805000
804 P00%0SPY261002P00804000
803 P00%0SPY261002P00803000
802 P38.000%2108-20SPY261002P00802000
801 P00%0SPY261002P00801000
800 P33.00+18.83%447808-18SPY261002P00800000
799 P00%0SPY261002P00799000
798 P00%0SPY261002P00798000
797 P35.24+21.22%101108-20SPY261002P00797000
796 P34.36+21.41%101008-20SPY261002P00796000
795 P00%0SPY261002P00795000
794 P00%0SPY261002P00794000
793 P00%0SPY261002P00793000
792 P00%0SPY261002P00792000
791 P00%0SPY261002P00791000
790 P00%0SPY261002P00790000
789 P20.320%201008-17SPY261002P00789000
788 P00%0SPY261002P00788000
787 P20.48+8.36%11308-17SPY261002P00787000
786 P00%0SPY261002P00786000
785 P25.01+12.20%1108-20SPY261002P00785000
784 P00%0SPY261002P00784000
783 P00%0SPY261002P00783000
782 P21.37+4.29%11708-21SPY261002P00782000
781 P22.180%211108-20SPY261002P00781000
780 P19.94-9.16%6637708-21SPY261002P00780000
779 P20.25+17.73%2017008-21SPY261002P00779000
778 P16.84-7.01%211108-19SPY261002P00778000
777 P17.79+7.82%505708-20SPY261002P00777000
776 P17.40-1.42%215308-21SPY261002P00776000
775 P17.14-10.96%115008-21SPY261002P00775000
774 P17.30-2.81%114308-21SPY261002P00774000
773 P15.91-8.41%485008-21SPY261002P00773000
772 P15.33+0.86%11408-21SPY261002P00772000
771 P14.97-5.61%32508-21SPY261002P00771000
770 P14.82-1.33%87508-21SPY261002P00770000
769 P14.11-6.93%25808-21SPY261002P00769000
768 P13.50-13.68%3110508-21SPY261002P00768000
767 P13.13-10.25%15714008-21SPY261002P00767000
766 P12.69-12.36%375808-21SPY261002P00766000
765 P12.41-13.58%40844608-21SPY261002P00765000
764 P12.02-11.81%605408-21SPY261002P00764000
763 P11.52-13.64%325508-21SPY261002P00763000
762 P11.33-13.64%402608-21SPY261002P00762000
761 P10.82-5.99%30731308-21SPY261002P00761000
760 P10.65-12.13%7519908-21SPY261002P00760000
759 P10.27-11.39%16708-21SPY261002P00759000
758 P10.03-13.98%82008-21SPY261002P00758000
757 P9.57-13.86%36708-21SPY261002P00757000
756 P9.35-12.29%62508-21SPY261002P00756000
755 P8.89-14.44%4312708-21SPY261002P00755000
754 P8.93-9.98%66108-21SPY261002P00754000
753 P8.47-13.04%14708-21SPY261002P00753000
752 P8.36-11.81%22608-21SPY261002P00752000
751 P8.10-13.46%316008-21SPY261002P00751000
750 P7.82-13.30%6050308-21SPY261002P00750000
749 P7.49-14.69%2323308-21SPY261002P00749000
748 P7.29-14.74%367208-21SPY261002P00748000
747 P7.06-16.25%2716208-21SPY261002P00747000
746 P6.82-15.70%81208-21SPY261002P00746000
745 P6.81-14.12%3712408-21SPY261002P00745000
744 P6.62-13.69%153208-21SPY261002P00744000
743 P6.34-16.03%687708-21SPY261002P00743000
742 P6.19-16.35%85908-21SPY261002P00742000
741 P6.00-17.24%202708-21SPY261002P00741000
740 P5.93-15.65%7111,11908-21SPY261002P00740000
739 P5.49-18.18%23708-21SPY261002P00739000
738 P5.48-16.97%165608-21SPY261002P00738000
737 P5.43-15.29%206208-21SPY261002P00737000
736 P5.18-13.95%183808-21SPY261002P00736000
735 P5.12-16.75%6631908-21SPY261002P00735000
734 P4.87-9.98%367308-21SPY261002P00734000
733 P4.98-14.73%286108-21SPY261002P00733000
732 P4.60-19.44%610908-21SPY261002P00732000
731 P4.60-16.06%103208-21SPY261002P00731000
730 P4.52-15.83%10334508-21SPY261002P00730000
729 P4.26-18.23%42508-21SPY261002P00729000
728 P4.33-17.05%1010008-21SPY261002P00728000
727 P4.23-16.73%176208-21SPY261002P00727000
726 P4.09-9.71%52408-21SPY261002P00726000
725 P3.97-15.53%8920608-21SPY261002P00725000
724 P3.86-17.70%112208-21SPY261002P00724000
723 P3.74-17.98%1,0071,03208-21SPY261002P00723000
722 P3.77-5.75%76808-21SPY261002P00722000
721 P3.62-17.35%113108-21SPY261002P00721000
720 P3.52-17.18%10230408-21SPY261002P00720000
715 P3.12-18.32%4534908-21SPY261002P00715000
710 P2.82-15.82%9418008-21SPY261002P00710000
705 P2.42-22.19%4714508-21SPY261002P00705000
700 P2.26-19.29%8028608-21SPY261002P00700000
695 P2.06-19.22%2120508-21SPY261002P00695000
690 P1.83-20.78%6232508-21SPY261002P00690000
685 P1.69-18.36%45108-21SPY261002P00685000
680 P1.50-17.13%417408-21SPY261002P00680000
675 P1.40-20.00%123608-21SPY261002P00675000
670 P1.28-20.00%20743708-21SPY261002P00670000
665 P1.21-15.97%3526808-21SPY261002P00665000
660 P1.12-18.25%4711008-21SPY261002P00660000
655 P1.07-10.08%16508-21SPY261002P00655000
650 P0.93-21.19%702,19408-21SPY261002P00650000
645 P0.88-8.33%224308-21SPY261002P00645000
640 P0.82-21.15%316408-21SPY261002P00640000
635 P0.77-18.95%113608-21SPY261002P00635000
630 P0.73-19.78%433308-21SPY261002P00630000
625 P0.71-14.46%22008-21SPY261002P00625000
620 P0.64-17.95%58008-21SPY261002P00620000
615 P0.61-7.58%12512808-21SPY261002P00615000
610 P0.55-22.54%10716508-21SPY261002P00610000
605 P0.56-16.42%384908-19SPY261002P00605000
600 P0.49-20.97%4611008-21SPY261002P00600000
595 P0.48-18.64%11308-21SPY261002P00595000
590 P0.52+13.04%111308-20SPY261002P00590000
585 P0.500.00%2508-20SPY261002P00585000
580 P0.44+10.00%711008-20SPY261002P00580000
575 P0.37-15.91%121908-21SPY261002P00575000
570 P0.420%3308-18SPY261002P00570000
565 P0.340%585808-19SPY261002P00565000
560 P0.30-14.29%13608-21SPY261002P00560000
555 P0.28-6.67%227108-21SPY261002P00555000
550 P0.26-21.21%13708-21SPY261002P00550000
545 P0.250%2208-21SPY261002P00545000
540 P0.23-8.00%2208-21SPY261002P00540000
535 P0.22-12.00%67208-21SPY261002P00535000
530 P0.25+13.64%22508-20SPY261002P00530000
525 P0.22-8.33%52108-20SPY261002P00525000
520 P0.18-21.74%23008-19SPY261002P00520000
515 P0.19+5.56%1108-20SPY261002P00515000
510 P0.200%11611608-18SPY261002P00510000
505 P0.160%111108-17SPY261002P00505000
500 P0.13-18.75%16608-21SPY261002P00500000


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