Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 29, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3331,8584124,294


SPY Jan 29, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Jan 29, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 29, 2027 Exp. - Max Pain @ $760.00

Puts
Calls


SPY Jan 29, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
920 C1.160%525208-05SPY270129C00920000
915 C2.070%1108-05SPY270129C00915000
910 C00%0SPY270129C00910000
905 C1.67-39.27%404108-06SPY270129C00905000
900 C1.69-44.41%1208-06SPY270129C00900000
895 C2.970%202008-05SPY270129C00895000
890 C2.60-7.47%13208-06SPY270129C00890000
885 C3.10-17.99%2208-05SPY270129C00885000
880 C5.07+17.91%2208-05SPY270129C00880000
875 C3.480%2208-06SPY270129C00875000
870 C5.37+148.61%3208-04SPY270129C00870000
865 C4.73-12.08%39108-06SPY270129C00865000
860 C7.10+5.81%81308-05SPY270129C00860000
855 C6.13-23.47%35708-06SPY270129C00855000
850 C7.59-4.65%7416708-06SPY270129C00850000
845 C8.89+0.68%51608-06SPY270129C00845000
840 C10.41-7.47%244708-05SPY270129C00840000
835 C11.60-8.95%6025708-05SPY270129C00835000
830 C13.13-5.81%21508-05SPY270129C00830000
825 C5.960%2207-31SPY270129C00825000
820 C15.58-5.06%17908-06SPY270129C00820000
815 C16.40-24.11%21508-06SPY270129C00815000
810 C18.30-7.48%31208-06SPY270129C00810000
805 C20.80-5.45%219908-06SPY270129C00805000
800 C22.43-9.45%3017208-06SPY270129C00800000
795 C24.85+24.56%7014008-06SPY270129C00795000
790 C29.82-0.13%122208-06SPY270129C00790000
785 C32.58+2.52%32408-06SPY270129C00785000
780 C35.52-0.36%23208-06SPY270129C00780000
779 C39.810%2208-05SPY270129C00779000
778 C34.52-14.81%2408-06SPY270129C00778000
777 C22.750%3307-31SPY270129C00777000
776 C42.40+42.09%411008-05SPY270129C00776000
775 C40.37+0.60%32008-05SPY270129C00775000
774 C39.870%3308-04SPY270129C00774000
773 C41.45+68.43%1208-04SPY270129C00773000
772 C44.38+8.27%31508-05SPY270129C00772000
771 C40.80-1.28%202208-06SPY270129C00771000
770 C39.08-6.95%236308-06SPY270129C00770000
769 C42.000%12608-04SPY270129C00769000
768 C40.98-6.97%51308-06SPY270129C00768000
767 C42.27-3.67%102608-06SPY270129C00767000
766 C45.96+28.70%272108-04SPY270129C00766000
765 C46.08+58.35%242008-04SPY270129C00765000
764 C30.430%28328307-31SPY270129C00764000
763 C46.39+1.51%1808-06SPY270129C00763000
762 C45.000%1108-06SPY270129C00762000
761 C31.560%2207-31SPY270129C00761000
760 C46.20-9.41%66808-06SPY270129C00760000
759 C47.25+46.33%112408-06SPY270129C00759000
758 C47.75-5.11%257208-06SPY270129C00758000
757 C00%0SPY270129C00757000
756 C41.90+22.59%141108-03SPY270129C00756000
755 C50.36-3.15%1913708-06SPY270129C00755000
754 C35.410%2207-31SPY270129C00754000
753 C37.10+9.96%31807-31SPY270129C00753000
752 C33.01+2.07%1107-30SPY270129C00752000
751 C00%0SPY270129C00751000
750 C53.66-4.16%612308-06SPY270129C00750000
749 C35.270%404007-28SPY270129C00749000
748 C36.180%202007-28SPY270129C00748000
747 C39.90+10.22%21607-31SPY270129C00747000
746 C56.50+38.65%11108-04SPY270129C00746000
745 C47.80+15.13%1908-03SPY270129C00745000
744 C00%0SPY270129C00744000
743 C41.39+0.27%1007-28SPY270129C00743000
742 C37.75-10.23%1107-30SPY270129C00742000
741 C61.70+39.40%1508-06SPY270129C00741000
740 C60.29+4.13%71408-06SPY270129C00740000
739 C64.17+50.85%5608-05SPY270129C00739000
738 C41.39+11.17%11507-30SPY270129C00738000
737 C53.59+27.44%61208-03SPY270129C00737000
736 C40.61-6.75%1107-29SPY270129C00736000
735 C67.41+69.33%101108-05SPY270129C00735000
734 C54.65+16.52%1108-03SPY270129C00734000
733 C50.00+18.12%2207-31SPY270129C00733000
732 C49.17+4.62%1107-31SPY270129C00732000
731 C00%0SPY270129C00731000
730 C48.70+9.44%343507-30SPY270129C00730000
729 C75.10+57.94%2108-05SPY270129C00729000
728 C75.680%2108-05SPY270129C00728000
727 C76.66+55.03%121608-05SPY270129C00727000
726 C73.67+7.99%161508-05SPY270129C00726000
725 C71.98-3.83%21308-06SPY270129C00725000
724 C00%0SPY270129C00724000
723 C79.660%4208-05SPY270129C00723000
722 C00%0SPY270129C00722000
721 C00%0SPY270129C00721000
720 C00%0SPY270129C00720000
719 C00%0SPY270129C00719000
718 C00%0SPY270129C00718000
717 C00%0SPY270129C00717000
716 C00%0SPY270129C00716000
715 C84.39+39.63%2308-04SPY270129C00715000
714 C00%0SPY270129C00714000
713 C00%0SPY270129C00713000
712 C00%0SPY270129C00712000
711 C00%0SPY270129C00711000
710 C85.41-5.25%2408-06SPY270129C00710000
709 C65.570%1107-28SPY270129C00709000
708 C00%0SPY270129C00708000
707 C00%0SPY270129C00707000
706 C00%0SPY270129C00706000
705 C00%0SPY270129C00705000
704 C00%0SPY270129C00704000
703 C00%0SPY270129C00703000
702 C00%0SPY270129C00702000
701 C00%0SPY270129C00701000
700 C68.61-1.68%1107-30SPY270129C00700000
699 C00%0SPY270129C00699000
698 C00%0SPY270129C00698000
697 C00%0SPY270129C00697000
696 C00%0SPY270129C00696000
695 C100.030%2208-05SPY270129C00695000
694 C00%0SPY270129C00694000
693 C00%0SPY270129C00693000
692 C00%0SPY270129C00692000
691 C00%0SPY270129C00691000
690 C107.33+48.29%1108-05SPY270129C00690000
689 C00%0SPY270129C00689000
688 C00%0SPY270129C00688000
687 C00%0SPY270129C00687000
686 C00%0SPY270129C00686000
685 C00%0SPY270129C00685000
684 C00%0SPY270129C00684000
683 C111.800%222108-05SPY270129C00683000
682 C00%0SPY270129C00682000
681 C00%0SPY270129C00681000
680 C00%0SPY270129C00680000
679 C00%0SPY270129C00679000
678 C00%0SPY270129C00678000
677 C00%0SPY270129C00677000
676 C00%0SPY270129C00676000
675 C00%0SPY270129C00675000
674 C00%0SPY270129C00674000
673 C00%0SPY270129C00673000
672 C00%0SPY270129C00672000
671 C00%0SPY270129C00671000
670 C00%0SPY270129C00670000
669 C00%0SPY270129C00669000
668 C00%0SPY270129C00668000
665 C00%0SPY270129C00665000
660 C00%0SPY270129C00660000
655 C00%0SPY270129C00655000
650 C139.43+9.06%1308-04SPY270129C00650000
645 C00%0SPY270129C00645000
640 C134.84+6.28%1108-03SPY270129C00640000
635 C00%0SPY270129C00635000
630 C155.470%1108-04SPY270129C00630000
625 C00%0SPY270129C00625000
620 C00%0SPY270129C00620000
615 C00%0SPY270129C00615000
610 C00%0SPY270129C00610000
605 C154.350%1107-28SPY270129C00605000
600 C155.200%1107-31SPY270129C00600000
595 C159.800%1107-29SPY270129C00595000
590 C00%0SPY270129C00590000
585 C00%0SPY270129C00585000
580 C191.650%1108-03SPY270129C00580000
575 C00%0SPY270129C00575000
570 C00%0SPY270129C00570000
565 C00%0SPY270129C00565000
560 C00%0SPY270129C00560000
555 C00%0SPY270129C00555000
550 C00%0SPY270129C00550000
545 C00%0SPY270129C00545000
540 C00%0SPY270129C00540000
535 C00%0SPY270129C00535000
530 C00%0SPY270129C00530000
525 C00%0SPY270129C00525000
520 C00%0SPY270129C00520000
515 C00%0SPY270129C00515000
510 C00%0SPY270129C00510000
505 C00%0SPY270129C00505000
500 C00%0SPY270129C00500000
495 C290.38+1.54%1108-05SPY270129C00495000
490 C00%0SPY270129C00490000
485 C300.39+11.19%1408-05SPY270129C00485000
Puts
StrikePriceChangeVolOILastContract Name
920 P00%0SPY270129P00920000
915 P00%0SPY270129P00915000
910 P00%0SPY270129P00910000
905 P00%0SPY270129P00905000
900 P00%0SPY270129P00900000
895 P00%0SPY270129P00895000
890 P00%0SPY270129P00890000
885 P00%0SPY270129P00885000
880 P00%0SPY270129P00880000
875 P00%0SPY270129P00875000
870 P00%0SPY270129P00870000
865 P00%0SPY270129P00865000
860 P102.000%1108-03SPY270129P00860000
855 P00%0SPY270129P00855000
850 P00%0SPY270129P00850000
845 P00%0SPY270129P00845000
840 P00%0SPY270129P00840000
835 P68.070%2008-06SPY270129P00835000
830 P79.000%5508-03SPY270129P00830000
825 P59.960%4008-06SPY270129P00825000
820 P55.13+0.69%1108-05SPY270129P00820000
815 P00%0SPY270129P00815000
810 P00%0SPY270129P00810000
805 P49.02-7.68%2208-04SPY270129P00805000
800 P43.08+4.66%12308-06SPY270129P00800000
795 P39.30-16.38%1108-05SPY270129P00795000
790 P38.00+5.15%2308-06SPY270129P00790000
785 P34.840%23223208-04SPY270129P00785000
780 P32.38+0.94%289708-05SPY270129P00780000
779 P31.710%9908-04SPY270129P00779000
778 P31.760%2208-05SPY270129P00778000
777 P31.38+0.45%21208-05SPY270129P00777000
776 P30.24-34.55%2308-05SPY270129P00776000
775 P30.55+0.69%52708-05SPY270129P00775000
774 P29.75-0.83%51408-05SPY270129P00774000
773 P30.34+2.85%9908-05SPY270129P00773000
772 P29.43+1.59%8908-06SPY270129P00772000
771 P29.19+2.06%61208-06SPY270129P00771000
770 P29.09+2.68%94108-06SPY270129P00770000
769 P28.90+0.35%4408-06SPY270129P00769000
768 P28.51+1.97%611808-06SPY270129P00768000
767 P27.87+2.09%52308-06SPY270129P00767000
766 P27.060%3308-04SPY270129P00766000
765 P27.36+2.51%4708-06SPY270129P00765000
764 P26.30-2.01%5308-05SPY270129P00764000
763 P26.08-4.29%201108-05SPY270129P00763000
762 P25.46-1.16%1508-05SPY270129P00762000
761 P25.32-2.65%2208-05SPY270129P00761000
760 P25.61+2.11%120208-06SPY270129P00760000
759 P25.25-12.87%1408-04SPY270129P00759000
758 P24.93-13.17%3108-04SPY270129P00758000
757 P24.94-1.42%129008-06SPY270129P00757000
756 P27.990%6108-03SPY270129P00756000
755 P23.89-0.83%12808-06SPY270129P00755000
754 P24.80-10.47%1408-04SPY270129P00754000
753 P27.75-21.83%612408-03SPY270129P00753000
752 P32.02-5.68%212607-31SPY270129P00752000
751 P30.94-8.30%16207-31SPY270129P00751000
750 P22.21-2.24%72608-05SPY270129P00750000
749 P22.65+3.47%143008-06SPY270129P00749000
748 P21.79+0.65%112008-06SPY270129P00748000
747 P00%0SPY270129P00747000
746 P00%0SPY270129P00746000
745 P20.92-24.37%717408-05SPY270129P00745000
744 P32.02+8.54%2207-31SPY270129P00744000
743 P00%0SPY270129P00743000
742 P19.95-32.21%111708-05SPY270129P00742000
741 P00%0SPY270129P00741000
740 P19.85+0.51%41908-06SPY270129P00740000
739 P21.60-9.43%83208-04SPY270129P00739000
738 P28.410%4307-30SPY270129P00738000
737 P22.57-21.41%2308-03SPY270129P00737000
736 P00%0SPY270129P00736000
735 P18.74+0.97%114808-06SPY270129P00735000
734 P00%0SPY270129P00734000
733 P18.24-15.44%2808-05SPY270129P00733000
732 P00%0SPY270129P00732000
731 P00%0SPY270129P00731000
730 P20.47-26.58%171908-03SPY270129P00730000
729 P17.260%262608-05SPY270129P00729000
728 P00%0SPY270129P00728000
727 P17.080%181808-05SPY270129P00727000
726 P00%0SPY270129P00726000
725 P16.98-3.80%34108-06SPY270129P00725000
724 P00%0SPY270129P00724000
723 P00%0SPY270129P00723000
722 P00%0SPY270129P00722000
721 P00%0SPY270129P00721000
720 P15.88-15.31%41008-04SPY270129P00720000
719 P15.890%1108-04SPY270129P00719000
718 P15.53-17.26%191908-05SPY270129P00718000
717 P00%0SPY270129P00717000
716 P00%0SPY270129P00716000
715 P22.400%4207-31SPY270129P00715000
714 P17.340%474708-03SPY270129P00714000
713 P00%0SPY270129P00713000
712 P00%0SPY270129P00712000
711 P00%0SPY270129P00711000
710 P14.28-13.45%37808-04SPY270129P00710000
709 P00%0SPY270129P00709000
708 P14.180%8808-06SPY270129P00708000
707 P00%0SPY270129P00707000
706 P00%0SPY270129P00706000
705 P13.59-12.49%110408-05SPY270129P00705000
704 P13.41-14.69%311208-05SPY270129P00704000
703 P13.25-38.06%5608-04SPY270129P00703000
702 P00%0SPY270129P00702000
701 P13.16+1.08%8908-05SPY270129P00701000
700 P12.98+2.20%811208-06SPY270129P00700000
699 P12.90-29.51%1208-06SPY270129P00699000
698 P12.840%1108-05SPY270129P00698000
697 P12.930%1108-04SPY270129P00697000
696 P13.000%1108-04SPY270129P00696000
695 P12.08-1.31%1408-05SPY270129P00695000
694 P12.26-21.36%12408-04SPY270129P00694000
693 P16.04-19.19%495007-31SPY270129P00693000
692 P19.580%1107-29SPY270129P00692000
691 P19.300%1107-29SPY270129P00691000
690 P11.75-2.73%48408-06SPY270129P00690000
689 P12.06-18.07%507608-04SPY270129P00689000
688 P11.32-39.85%131508-05SPY270129P00688000
687 P18.430%1107-29SPY270129P00687000
686 P11.28-29.63%12408-04SPY270129P00686000
685 P12.77-29.53%252708-03SPY270129P00685000
684 P15.780%252507-30SPY270129P00684000
683 P00%0SPY270129P00683000
682 P12.210%1108-03SPY270129P00682000
681 P00%0SPY270129P00681000
680 P10.68-24.04%1608-04SPY270129P00680000
679 P12.120%1108-03SPY270129P00679000
678 P16.450%6007-27SPY270129P00678000
677 P00%0SPY270129P00677000
676 P00%0SPY270129P00676000
675 P14.67-8.31%1307-30SPY270129P00675000
674 P9.76-39.04%51008-05SPY270129P00674000
673 P00%0SPY270129P00673000
672 P00%0SPY270129P00672000
671 P12.830%1107-31SPY270129P00671000
670 P9.45-32.64%10410708-05SPY270129P00670000
669 P00%0SPY270129P00669000
668 P13.80-14.50%23907-31SPY270129P00668000
665 P9.02-4.65%19821408-05SPY270129P00665000
660 P8.69-0.23%404108-06SPY270129P00660000
655 P8.29-3.15%414708-06SPY270129P00655000
650 P7.84-1.01%42408-06SPY270129P00650000
645 P7.42-28.86%10213308-05SPY270129P00645000
640 P7.34+4.56%15408-06SPY270129P00640000
635 P00%0SPY270129P00635000
630 P6.38-32.06%14908-05SPY270129P00630000
625 P6.22-11.77%335508-04SPY270129P00625000
620 P8.820%2207-30SPY270129P00620000
615 P5.610%1108-06SPY270129P00615000
610 P5.770%1108-04SPY270129P00610000
605 P5.14-10.45%38508-04SPY270129P00605000
600 P4.86-2.41%22208-05SPY270129P00600000
595 P4.81-31.87%1308-06SPY270129P00595000
590 P4.76-4.80%331708-04SPY270129P00590000
585 P4.27-1.61%11708-05SPY270129P00585000
580 P4.09+1.49%18008-06SPY270129P00580000
575 P4.370%5508-03SPY270129P00575000
570 P3.720%535308-05SPY270129P00570000
565 P3.600%161608-06SPY270129P00565000
560 P3.420%8808-05SPY270129P00560000
555 P4.750%2107-31SPY270129P00555000
550 P3.16-28.51%265008-05SPY270129P00550000
545 P3.08-0.65%1708-06SPY270129P00545000
540 P2.88-3.03%105608-06SPY270129P00540000
535 P3.95-13.38%1207-30SPY270129P00535000
530 P00%0SPY270129P00530000
525 P3.010%1108-03SPY270129P00525000
520 P2.50-3.85%1408-06SPY270129P00520000
515 P00%0SPY270129P00515000
510 P00%0SPY270129P00510000
505 P2.220%3308-04SPY270129P00505000
500 P2.23-27.12%58708-04SPY270129P00500000
495 P2.06-31.56%2608-05SPY270129P00495000
490 P1.93-0.52%1408-06SPY270129P00490000
485 P1.87-0.53%55808-06SPY270129P00485000


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