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 14, 2026 4:00:00 PM EDT
776.30USD-0.203%(-1.58)31,367,914
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
778.68USD+0.103%(+0.80)181,625
After-hours
Aug 14, 2026 4:59:30 PM EDT
776.03USD-0.035%(-0.27)3,000,334
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,82175,4602,6991,500,632


SPY Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Nov 20, 2026 Exp. - Max Pain @ $745.00

Puts
Calls


SPY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.050.00%43894508-13SPY261120C01000000
995 C0.07-36.36%138408-10SPY261120C00995000
990 C0.070.00%4444308-10SPY261120C00990000
985 C0.070.00%4335208-10SPY261120C00985000
980 C0.07-56.25%6310608-12SPY261120C00980000
975 C0.09+12.50%1507-02SPY261120C00975000
970 C0.100.00%203508-06SPY261120C00970000
965 C0.17+183.33%15008-05SPY261120C00965000
960 C0.08-20.00%22308-12SPY261120C00960000
955 C0.08+14.29%12908-13SPY261120C00955000
950 C0.100.00%32,11408-13SPY261120C00950000
945 C0.12+20.00%19508-10SPY261120C00945000
940 C0.10-56.52%142208-12SPY261120C00940000
935 C0.210.00%2708-05SPY261120C00935000
930 C0.19-5.00%24208-13SPY261120C00930000
925 C0.19-26.92%47008-07SPY261120C00925000
920 C0.22-56.86%113508-13SPY261120C00920000
915 C0.26+30.00%223108-13SPY261120C00915000
910 C0.21-30.00%21023808-12SPY261120C00910000
905 C0.34+30.77%1190108-13SPY261120C00905000
900 C0.38+31.03%1212,25508-13SPY261120C00900000
895 C0.33-60.24%1198908-12SPY261120C00895000
890 C0.49+11.36%25077008-12SPY261120C00890000
885 C0.52-31.58%6473208-12SPY261120C00885000
880 C0.86+8.86%4352208-13SPY261120C00880000
875 C0.97+31.08%1323,14208-13SPY261120C00875000
870 C1.23+36.67%2721808-13SPY261120C00870000
865 C1.47+40.00%1272808-13SPY261120C00865000
860 C1.79+37.69%1333008-13SPY261120C00860000
855 C2.21+32.34%1296008-13SPY261120C00855000
850 C2.71+29.67%693,20908-13SPY261120C00850000
845 C3.32+33.87%661608-13SPY261120C00845000
840 C3.96+29.41%12643408-13SPY261120C00840000
835 C4.89+30.40%2474508-13SPY261120C00835000
830 C5.89+26.12%731,61608-13SPY261120C00830000
825 C7.04+28.47%773,84508-13SPY261120C00825000
820 C8.36+25.15%3861,92908-13SPY261120C00820000
815 C9.76+21.09%591,28308-13SPY261120C00815000
810 C11.61+19.94%3704,76608-13SPY261120C00810000
805 C13.50+20.54%612,65508-13SPY261120C00805000
800 C15.62+19.24%1821,60808-13SPY261120C00800000
795 C18.18+19.45%1672,50308-13SPY261120C00795000
790 C20.90+19.57%3334,33208-13SPY261120C00790000
785 C23.12+12.84%5793,34608-13SPY261120C00785000
780 C26.18+14.52%6395,30008-13SPY261120C00780000
775 C29.13+11.18%1115,17808-13SPY261120C00775000
770 C32.50+10.39%1254,69408-13SPY261120C00770000
765 C35.85+12.14%2264,48708-13SPY261120C00765000
760 C39.84+10.30%2815,35408-13SPY261120C00760000
755 C42.92+8.19%11,62108-13SPY261120C00755000
750 C48.01+10.52%1663,73508-13SPY261120C00750000
745 C50.44+7.32%62,25708-13SPY261120C00745000
740 C54.62+8.48%51,16808-13SPY261120C00740000
735 C58.33+5.08%21,84608-13SPY261120C00735000
730 C64.00+7.64%476408-13SPY261120C00730000
725 C67.46+5.72%151,53808-13SPY261120C00725000
720 C71.00+4.15%21,53008-13SPY261120C00720000
715 C77.16+7.26%85308-13SPY261120C00715000
710 C81.75+5.29%233908-13SPY261120C00710000
705 C84.04+7.67%321408-13SPY261120C00705000
700 C89.71+5.73%33,35508-13SPY261120C00700000
695 C89.50-1.09%47108-07SPY261120C00695000
690 C98.08+4.17%81,04908-13SPY261120C00690000
685 C103.04+1.42%614308-13SPY261120C00685000
680 C105.01+1.87%29257908-10SPY261120C00680000
675 C109.08+0.07%16608-10SPY261120C00675000
670 C117.16+17.01%242008-05SPY261120C00670000
665 C123.14+4.52%28308-13SPY261120C00665000
660 C122.03+2.58%114108-11SPY261120C00660000
655 C128.61+2.13%11208-07SPY261120C00655000
650 C137.35+4.12%12,03608-13SPY261120C00650000
645 C120.31-6.08%16807-16SPY261120C00645000
640 C145.29+2.53%428208-13SPY261120C00640000
635 C149.10+2.94%113708-13SPY261120C00635000
630 C154.95+2.27%177408-13SPY261120C00630000
625 C161.03+3.64%1408-13SPY261120C00625000
620 C156.72+13.07%10508-06SPY261120C00620000
615 C148.88+3.31%11108-03SPY261120C00615000
610 C171.40+22.63%1808-10SPY261120C00610000
605 C177.37+12.30%1108-05SPY261120C00605000
600 C183.74+3.52%31,50508-13SPY261120C00600000
595 C00%0SPY261120C00595000
590 C00%0SPY261120C00590000
585 C177.47+9.16%2307-16SPY261120C00585000
580 C185.70+6.32%3406-16SPY261120C00580000
575 C197.81+13.83%1408-04SPY261120C00575000
570 C182.410%3307-17SPY261120C00570000
565 C213.07+8.16%1308-07SPY261120C00565000
560 C203.19+1.73%11105-26SPY261120C00560000
555 C222.90+6.92%1208-11SPY261120C00555000
550 C228.10+16.83%21708-07SPY261120C00550000
545 C200.92-5.08%1207-27SPY261120C00545000
540 C215.72-3.12%1407-22SPY261120C00540000
535 C243.31+9.72%1208-10SPY261120C00535000
530 C247.41+0.06%44308-12SPY261120C00530000
525 C252.25+10.95%21008-05SPY261120C00525000
520 C229.26-0.56%2407-28SPY261120C00520000
515 C256.91+11.46%129808-04SPY261120C00515000
510 C232.76-6.74%1107-30SPY261120C00510000
505 C257.970%1108-03SPY261120C00505000
500 C260.16+4.11%4206-17SPY261120C00500000
495 C00%0SPY261120C00495000
490 C254.08-1.76%203307-27SPY261120C00490000
485 C258.690%2206-09SPY261120C00485000
480 C00%0SPY261120C00480000
475 C00%0SPY261120C00475000
470 C271.22-5.89%1107-30SPY261120C00470000
465 C292.260%1107-13SPY261120C00465000
460 C00%0SPY261120C00460000
455 C00%0SPY261120C00455000
450 C322.70+1.26%121608-06SPY261120C00450000
445 C00%0SPY261120C00445000
440 C325.14+7.06%1106-02SPY261120C00440000
435 C308.45+0.56%12006-12SPY261120C00435000
430 C311.320%1107-29SPY261120C00430000
425 C00%0SPY261120C00425000
420 C00%0SPY261120C00420000
415 C329.020%10006-23SPY261120C00415000
410 C345.760%1107-13SPY261120C00410000
405 C00%0SPY261120C00405000
400 C340.950%1105-19SPY261120C00400000
395 C00%0SPY261120C00395000
390 C00%0SPY261120C00390000
385 C00%0SPY261120C00385000
380 C349.590%1106-09SPY261120C00380000
375 C00%0SPY261120C00375000
370 C00%0SPY261120C00370000
365 C00%0SPY261120C00365000
360 C00%0SPY261120C00360000
355 C00%0SPY261120C00355000
350 C404.55-0.59%1107-13SPY261120C00350000
345 C00%0SPY261120C00345000
340 C400.800%1006-12SPY261120C00340000
335 C00%0SPY261120C00335000
330 C00%0SPY261120C00330000
325 C419.740%1006-12SPY261120C00325000
320 C00%0SPY261120C00320000
315 C00%0SPY261120C00315000
310 C00%0SPY261120C00310000
305 C00%0SPY261120C00305000
300 C00%0SPY261120C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P00%0SPY261120P01000000
995 P00%0SPY261120P00995000
990 P00%0SPY261120P00990000
985 P00%0SPY261120P00985000
980 P00%0SPY261120P00980000
975 P00%0SPY261120P00975000
970 P00%0SPY261120P00970000
965 P00%0SPY261120P00965000
960 P195.820%2008-04SPY261120P00960000
955 P00%0SPY261120P00955000
950 P206.000%1106-08SPY261120P00950000
945 P00%0SPY261120P00945000
940 P00%0SPY261120P00940000
935 P00%0SPY261120P00935000
930 P00%0SPY261120P00930000
925 P00%0SPY261120P00925000
920 P00%0SPY261120P00920000
915 P00%0SPY261120P00915000
910 P00%0SPY261120P00910000
905 P00%0SPY261120P00905000
900 P145.670%3006-15SPY261120P00900000
895 P00%0SPY261120P00895000
890 P00%0SPY261120P00890000
885 P00%0SPY261120P00885000
880 P00%0SPY261120P00880000
875 P00%0SPY261120P00875000
870 P00%0SPY261120P00870000
865 P118.140%1005-22SPY261120P00865000
860 P00%0SPY261120P00860000
855 P00%0SPY261120P00855000
850 P100.49+0.16%191006-16SPY261120P00850000
845 P00%0SPY261120P00845000
840 P68.450%2108-05SPY261120P00840000
835 P00%0SPY261120P00835000
830 P55.32-40.97%1108-13SPY261120P00830000
825 P55.64-35.71%10010008-04SPY261120P00825000
820 P48.66-45.63%6308-10SPY261120P00820000
815 P42.26-6.09%13408-13SPY261120P00815000
810 P38.03-15.49%2308-13SPY261120P00810000
805 P38.55-0.52%32308-12SPY261120P00805000
800 P32.03-7.43%11934208-13SPY261120P00800000
795 P32.74+4.07%416408-11SPY261120P00795000
790 P26.33-9.92%2623408-13SPY261120P00790000
785 P24.21-7.74%5237508-13SPY261120P00785000
780 P21.95-7.97%4881,50808-13SPY261120P00780000
775 P20.00-8.17%6941,95008-13SPY261120P00775000
770 P18.18-8.04%6812,64608-13SPY261120P00770000
765 P16.67-9.01%2131,35108-13SPY261120P00765000
760 P15.26-9.22%2471,84108-13SPY261120P00760000
755 P14.00-8.50%1262,78008-13SPY261120P00755000
750 P12.90-7.59%2602,82008-13SPY261120P00750000
745 P11.89-7.76%3,3723,93408-13SPY261120P00745000
740 P11.01-8.10%1,4313,08408-13SPY261120P00740000
735 P10.10-8.43%1764,05408-13SPY261120P00735000
730 P9.47-6.42%3912,49408-13SPY261120P00730000
725 P8.73-7.91%74110,42508-13SPY261120P00725000
720 P8.15-7.18%727,08208-13SPY261120P00720000
715 P7.64-6.37%2,4477,25008-13SPY261120P00715000
710 P7.13-6.18%1313,12608-13SPY261120P00710000
705 P6.65-6.34%233,03508-13SPY261120P00705000
700 P6.16-6.67%1,31221,03008-13SPY261120P00700000
695 P5.81-6.29%3451,53908-13SPY261120P00695000
690 P5.45-6.20%636,35208-13SPY261120P00690000
685 P5.08-6.45%755,82308-13SPY261120P00685000
680 P4.82-4.74%1212,45108-13SPY261120P00680000
675 P4.50-5.86%502,81308-13SPY261120P00675000
670 P4.25-5.35%1053,11308-13SPY261120P00670000
665 P4.07-3.55%492508-13SPY261120P00665000
660 P3.77-5.04%11410,75408-13SPY261120P00660000
655 P3.54-5.09%3511,39508-13SPY261120P00655000
650 P3.36-4.55%33611,33408-13SPY261120P00650000
645 P3.14-5.14%111,12208-13SPY261120P00645000
640 P2.94-5.77%775,66708-13SPY261120P00640000
635 P2.80-5.08%527308-13SPY261120P00635000
630 P2.66-4.66%37100,82908-13SPY261120P00630000
625 P2.52-4.18%4161,12808-13SPY261120P00625000
620 P2.39-4.40%88151,75708-13SPY261120P00620000
615 P2.27-4.22%8853008-13SPY261120P00615000
610 P2.12-13.82%31,03308-13SPY261120P00610000
605 P2.05-3.76%562108-13SPY261120P00605000
600 P1.94-2.02%1352,32308-13SPY261120P00600000
595 P1.86-3.63%154808-13SPY261120P00595000
590 P1.74-3.87%41,49708-13SPY261120P00590000
585 P1.66-4.60%439108-13SPY261120P00585000
580 P1.58-4.24%1264308-13SPY261120P00580000
575 P1.51-1.95%1788308-13SPY261120P00575000
570 P1.44-2.04%970208-13SPY261120P00570000
565 P1.46-4.58%72,00708-12SPY261120P00565000
560 P1.32-1.49%44,80008-13SPY261120P00560000
555 P1.24-3.88%14208-13SPY261120P00555000
550 P1.19-2.46%1372,00508-13SPY261120P00550000
545 P1.13-2.59%41154708-13SPY261120P00545000
540 P1.08-10.74%533108-13SPY261120P00540000
535 P1.040.00%163108-13SPY261120P00535000
530 P0.98-3.92%2639808-13SPY261120P00530000
525 P0.94-6.00%2324608-13SPY261120P00525000
520 P0.88-2.22%21150,30608-13SPY261120P00520000
515 P0.860.00%120108-13SPY261120P00515000
510 P0.84-9.68%29200,19508-12SPY261120P00510000
505 P0.78-2.50%516408-13SPY261120P00505000
500 P0.74-3.90%122301,42208-13SPY261120P00500000
495 P0.84-12.50%217108-07SPY261120P00495000
490 P0.77-6.10%114208-10SPY261120P00490000
485 P0.82-6.82%117708-05SPY261120P00485000
480 P0.62-1.59%45,29408-13SPY261120P00480000
475 P0.59-4.84%1423808-13SPY261120P00475000
470 P0.58-10.77%366708-12SPY261120P00470000
465 P0.53-17.19%13,01808-13SPY261120P00465000
460 P0.55-5.17%2577708-12SPY261120P00460000
455 P0.50-13.79%615308-12SPY261120P00455000
450 P0.46-14.81%11,09108-13SPY261120P00450000
445 P0.49-9.26%206208-12SPY261120P00445000
440 P0.49-42.35%16208-11SPY261120P00440000
435 P0.50-5.66%111508-07SPY261120P00435000
430 P0.42-6.67%9065,22008-12SPY261120P00430000
425 P0.37-13.95%26108-13SPY261120P00425000
420 P0.41-4.65%4062908-11SPY261120P00420000
415 P0.34-22.73%5030108-13SPY261120P00415000
410 P0.32-3.03%11,09108-13SPY261120P00410000
405 P0.41-18.00%628608-06SPY261120P00405000
400 P0.300.00%475,29508-13SPY261120P00400000
395 P0.32-21.95%215608-11SPY261120P00395000
390 P0.27-15.63%1101,23808-13SPY261120P00390000
385 P0.26-13.33%539308-13SPY261120P00385000
380 P0.25-10.71%5151,03908-13SPY261120P00380000
375 P0.24-52.00%22618008-13SPY261120P00375000
370 P0.29-14.71%2510,02108-05SPY261120P00370000
365 P0.21-52.27%129608-13SPY261120P00365000
360 P0.25-3.85%19208-10SPY261120P00360000
355 P0.31-13.89%211708-03SPY261120P00355000
350 P0.18-10.00%175408-13SPY261120P00350000
345 P0.180.00%37408-13SPY261120P00345000
340 P0.170.00%11108-13SPY261120P00340000
335 P0.18-5.26%11008-11SPY261120P00335000
330 P0.15-6.25%12108-13SPY261120P00330000
325 P0.15-11.76%511108-13SPY261120P00325000
320 P0.14-12.50%162708-13SPY261120P00320000
315 P0.140.00%194708-13SPY261120P00315000
310 P0.12-7.69%168008-13SPY261120P00310000
305 P0.120.00%3548308-13SPY261120P00305000
300 P0.11-8.33%353,08908-13SPY261120P00300000


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