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 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 Jun 30, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,18823,0775,13023,175


SPY Jun 30, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Jun 30, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 30, 2027 Exp. - Max Pain @ $790.00

Puts
Calls


SPY Jun 30, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
985 C2.28+5.56%3208-13SPY270630C00985000
980 C2.45+5.15%101108-13SPY270630C00980000
975 C2.61-0.38%1308-13SPY270630C00975000
970 C3.06+20.47%912508-13SPY270630C00970000
965 C3.11+18.70%1208-10SPY270630C00965000
960 C3.06-24.63%2508-11SPY270630C00960000
955 C4.11+22.32%233308-13SPY270630C00955000
950 C4.82+17.56%2547,66508-13SPY270630C00950000
945 C4.64+2.20%138208-11SPY270630C00945000
940 C5.46+13.75%11808-13SPY270630C00940000
935 C5.52-8.00%22508-10SPY270630C00935000
930 C5.51-6.77%22708-11SPY270630C00930000
925 C7.40+8.82%1262408-13SPY270630C00925000
920 C8.00+6.24%2074608-13SPY270630C00920000
915 C8.07+2.41%2215808-07SPY270630C00915000
910 C8.31-20.33%31508-07SPY270630C00910000
905 C10.70+18.23%12648608-13SPY270630C00905000
900 C10.91+1.39%344108-13SPY270630C00900000
895 C10.52-3.49%2308-11SPY270630C00895000
890 C11.93+44.43%348808-04SPY270630C00890000
885 C13.52-1.74%136508-13SPY270630C00885000
880 C14.69+3.52%133608-13SPY270630C00880000
875 C15.84+2.06%129108-10SPY270630C00875000
870 C19.09+13.70%1308-13SPY270630C00870000
865 C20.83+13.95%151508-13SPY270630C00865000
860 C21.37+8.92%346608-13SPY270630C00860000
855 C21.25-14.25%21108-12SPY270630C00855000
850 C25.50+10.63%415208-13SPY270630C00850000
845 C25.14+6.35%25026208-07SPY270630C00845000
840 C27.26+0.96%26357908-05SPY270630C00840000
835 C31.87+11.71%19735408-13SPY270630C00835000
830 C34.11+9.26%19432808-13SPY270630C00830000
825 C35.15+5.52%11,37808-13SPY270630C00825000
820 C39.03+9.82%41,22108-13SPY270630C00820000
815 C38.23+2.27%1,0011,64808-12SPY270630C00815000
810 C44.27+8.77%71,39608-13SPY270630C00810000
805 C46.93+7.29%349808-13SPY270630C00805000
800 C48.21+4.13%359708-13SPY270630C00800000
795 C51.74+6.24%120408-13SPY270630C00795000
790 C52.56-0.83%268808-11SPY270630C00790000
785 C58.16+5.13%147308-13SPY270630C00785000
780 C63.41+8.41%816308-13SPY270630C00780000
775 C63.59+3.50%1546908-13SPY270630C00775000
770 C68.33+5.22%246508-13SPY270630C00770000
769 C61.60+12.70%18208-04SPY270630C00769000
768 C69.31+4.10%3708-13SPY270630C00768000
767 C67.54+50.26%24608-10SPY270630C00767000
766 C68.57+41.21%103808-10SPY270630C00766000
765 C67.74-1.12%51508-13SPY270630C00765000
764 C68.65+55.85%23208-07SPY270630C00764000
763 C69.56+12.14%21308-11SPY270630C00763000
762 C72.89+10.57%1108-13SPY270630C00762000
761 C71.60+0.53%11008-11SPY270630C00761000
760 C71.20+1.28%411008-13SPY270630C00760000
759 C74.10+1.12%3808-13SPY270630C00759000
758 C76.50+4.79%1908-13SPY270630C00758000
757 C50.03+3.52%15907-30SPY270630C00757000
756 C74.09+23.26%15010008-07SPY270630C00756000
755 C75.57+4.78%15117008-07SPY270630C00755000
754 C63.61-5.19%1508-03SPY270630C00754000
753 C81.01+30.56%1508-05SPY270630C00753000
752 C76.34+15.67%30822408-07SPY270630C00752000
751 C76.83+51.30%32408-07SPY270630C00751000
750 C83.16+5.73%23908-13SPY270630C00750000
749 C78.96+20.26%31208-07SPY270630C00749000
748 C79.70+20.25%31408-07SPY270630C00748000
747 C80.56+22.99%7608-07SPY270630C00747000
746 C81.67+6.69%91708-07SPY270630C00746000
745 C83.00+27.85%11408-05SPY270630C00745000
744 C66.93-1.57%111307-17SPY270630C00744000
743 C71.04+22.42%1308-03SPY270630C00743000
742 C74.15+20.37%71008-03SPY270630C00742000
741 C81.79+28.80%31308-04SPY270630C00741000
740 C86.42-0.17%12308-10SPY270630C00740000
739 C64.01-1.95%71107-27SPY270630C00739000
738 C88.02+2.04%21008-07SPY270630C00738000
737 C90.49+7.83%1508-13SPY270630C00737000
736 C88.01+11.38%7308-10SPY270630C00736000
735 C89.01-0.34%22908-12SPY270630C00735000
734 C90.33+26.67%2908-11SPY270630C00734000
733 C64.96-10.21%5207-29SPY270630C00733000
732 C68.92-1.54%1307-28SPY270630C00732000
731 C76.170%2007-02SPY270630C00731000
730 C91.48-1.10%3708-11SPY270630C00730000
729 C92.200%2108-11SPY270630C00729000
728 C92.93+13.80%4508-11SPY270630C00728000
727 C93.650%8408-11SPY270630C00727000
726 C94.37-1.84%161008-11SPY270630C00726000
725 C99.20+4.47%1708-13SPY270630C00725000
724 C95.71-2.03%221408-11SPY270630C00724000
723 C96.46+18.17%16908-11SPY270630C00723000
722 C97.16+10.35%16908-11SPY270630C00722000
721 C00%0SPY270630C00721000
720 C100.67+1.18%31108-07SPY270630C00720000
719 C101.44+17.54%3308-10SPY270630C00719000
718 C102.070%624108-10SPY270630C00718000
717 C102.83+12.32%3408-10SPY270630C00717000
716 C103.740%402008-10SPY270630C00716000
715 C96.25+4.60%1608-04SPY270630C00715000
714 C00%0SPY270630C00714000
713 C83.03-1.62%1207-29SPY270630C00713000
712 C95.000%1107-13SPY270630C00712000
711 C00%0SPY270630C00711000
710 C106.36-1.23%17908-12SPY270630C00710000
709 C107.000%823908-12SPY270630C00709000
708 C108.790%281408-12SPY270630C00708000
707 C109.640%272508-12SPY270630C00707000
706 C110.460%804008-12SPY270630C00706000
705 C111.25+0.82%4608-12SPY270630C00705000
704 C112.020%11608-12SPY270630C00704000
703 C00%0SPY270630C00703000
702 C00%0SPY270630C00702000
701 C119.75+5.34%11508-13SPY270630C00701000
700 C114.90+0.79%263008-12SPY270630C00700000
699 C115.23+22.94%3308-11SPY270630C00699000
698 C116.09+9.00%222508-11SPY270630C00698000
697 C116.580%905608-11SPY270630C00697000
696 C117.31+12.69%1276508-11SPY270630C00696000
695 C124.05+3.89%216308-13SPY270630C00695000
694 C118.670%321708-11SPY270630C00694000
693 C120.300%241608-11SPY270630C00693000
692 C00%0SPY270630C00692000
691 C121.890%151008-11SPY270630C00691000
690 C126.80+2.75%18708-13SPY270630C00690000
689 C123.37+24.67%2208-11SPY270630C00689000
688 C124.010%7208-11SPY270630C00688000
687 C125.130%322008-11SPY270630C00687000
686 C00%0SPY270630C00686000
685 C127.92+16.90%6208-12SPY270630C00685000
684 C00%0SPY270630C00684000
683 C00%0SPY270630C00683000
682 C00%0SPY270630C00682000
681 C110.480%2006-29SPY270630C00681000
680 C130.69-1.06%553308-11SPY270630C00680000
679 C00%0SPY270630C00679000
678 C00%0SPY270630C00678000
677 C123.110%8208-03SPY270630C00677000
676 C123.990%4008-03SPY270630C00676000
675 C131.35+17.40%151508-04SPY270630C00675000
674 C135.890%10508-04SPY270630C00674000
673 C139.190%12408-04SPY270630C00673000
672 C138.66-0.79%12908-10SPY270630C00672000
671 C143.87+4.47%12908-13SPY270630C00671000
670 C145.45+5.00%5908-13SPY270630C00670000
669 C146.32+4.99%52408-13SPY270630C00669000
668 C120.660%2007-02SPY270630C00668000
667 C00%0SPY270630C00667000
666 C145.80+11.10%1108-13SPY270630C00666000
665 C146.82+10.62%1108-13SPY270630C00665000
664 C138.23+4.72%1108-04SPY270630C00664000
663 C00%0SPY270630C00663000
662 C00%0SPY270630C00662000
661 C00%0SPY270630C00661000
660 C146.34-1.05%2408-12SPY270630C00660000
655 C152.35+2.88%2308-12SPY270630C00655000
650 C156.55-0.16%21708-12SPY270630C00650000
645 C00%0SPY270630C00645000
640 C165.58+11.07%3808-05SPY270630C00640000
635 C163.77+8.82%1208-04SPY270630C00635000
630 C174.46+10.47%6408-10SPY270630C00630000
625 C179.53+17.16%1108-04SPY270630C00625000
620 C182.49+1.59%3508-07SPY270630C00620000
615 C186.65+1.72%1608-06SPY270630C00615000
610 C172.640%1107-01SPY270630C00610000
605 C00%0SPY270630C00605000
600 C204.71+2.38%31208-13SPY270630C00600000
595 C198.42+13.38%1408-04SPY270630C00595000
590 C00%0SPY270630C00590000
585 C187.430%1107-23SPY270630C00585000
580 C218.29+7.80%32008-11SPY270630C00580000
575 C223.000%1108-10SPY270630C00575000
570 C228.00-0.15%1208-12SPY270630C00570000
565 C00%0SPY270630C00565000
560 C232.31+10.19%2208-06SPY270630C00560000
555 C00%0SPY270630C00555000
550 C221.30-1.94%1107-08SPY270630C00550000
545 C00%0SPY270630C00545000
540 C254.600%1108-10SPY270630C00540000
535 C00%0SPY270630C00535000
530 C00%0SPY270630C00530000
525 C00%0SPY270630C00525000
520 C252.45+0.94%1607-21SPY270630C00520000
Puts
StrikePriceChangeVolOILastContract Name
985 P00%0SPY270630P00985000
980 P00%0SPY270630P00980000
975 P00%0SPY270630P00975000
970 P00%0SPY270630P00970000
965 P00%0SPY270630P00965000
960 P00%0SPY270630P00960000
955 P00%0SPY270630P00955000
950 P00%0SPY270630P00950000
945 P00%0SPY270630P00945000
940 P00%0SPY270630P00940000
935 P00%0SPY270630P00935000
930 P00%0SPY270630P00930000
925 P00%0SPY270630P00925000
920 P00%0SPY270630P00920000
915 P143.900%2008-11SPY270630P00915000
910 P00%0SPY270630P00910000
905 P00%0SPY270630P00905000
900 P125.83-16.46%4008-10SPY270630P00900000
895 P149.130%2007-31SPY270630P00895000
890 P00%0SPY270630P00890000
885 P00%0SPY270630P00885000
880 P106.030%4008-10SPY270630P00880000
875 P00%0SPY270630P00875000
870 P95.11-2.24%2008-13SPY270630P00870000
865 P91.150%7208-13SPY270630P00865000
860 P89.81-25.98%2108-12SPY270630P00860000
855 P104.640%2007-02SPY270630P00855000
850 P79.75-2.06%2308-13SPY270630P00850000
845 P76.01-2.28%4208-13SPY270630P00845000
840 P74.27-0.68%4808-12SPY270630P00840000
835 P93.67-0.35%360807-24SPY270630P00835000
830 P67.83-30.79%661008-12SPY270630P00830000
825 P63.94-2.96%471408-13SPY270630P00825000
820 P62.45-2.42%2708-10SPY270630P00820000
815 P59.25-21.43%5208-12SPY270630P00815000
810 P54.99-2.95%1508-13SPY270630P00810000
805 P53.11-2.05%267908-13SPY270630P00805000
800 P50.32-5.66%461808-13SPY270630P00800000
795 P70.22+17.68%160407-29SPY270630P00795000
790 P46.62-4.51%273808-13SPY270630P00790000
785 P45.92-0.61%126408-10SPY270630P00785000
780 P42.64-2.76%4626508-13SPY270630P00780000
775 P40.70-2.26%559708-13SPY270630P00775000
770 P39.19-1.58%251008-13SPY270630P00770000
769 P39.68-2.98%1027008-10SPY270630P00769000
768 P41.30-16.45%1108-04SPY270630P00768000
767 P51.55+5.40%101107-08SPY270630P00767000
766 P48.35-0.33%3407-31SPY270630P00766000
765 P37.36-3.21%315508-13SPY270630P00765000
764 P37.33-2.61%11008-13SPY270630P00764000
763 P38.57+2.04%2108-11SPY270630P00763000
762 P39.16-8.57%1108-04SPY270630P00762000
761 P49.24+1.09%103007-30SPY270630P00761000
760 P35.95-3.72%92808-13SPY270630P00760000
759 P50.900%232307-23SPY270630P00759000
758 P40.98-14.89%1208-03SPY270630P00758000
757 P40.74-17.93%34408-03SPY270630P00757000
756 P41.23-6.80%1208-03SPY270630P00756000
755 P35.27+0.94%13408-12SPY270630P00755000
754 P38.31-4.77%1608-04SPY270630P00754000
753 P44.05+2.66%2207-31SPY270630P00753000
752 P42.32-3.29%1507-31SPY270630P00752000
751 P34.34-18.45%21608-05SPY270630P00751000
750 P33.21-1.75%826608-13SPY270630P00750000
749 P42.66-0.74%1507-16SPY270630P00749000
748 P41.50-9.25%32907-31SPY270630P00748000
747 P37.47-11.38%11208-03SPY270630P00747000
746 P43.500%1107-01SPY270630P00746000
745 P31.32-3.93%680808-13SPY270630P00745000
744 P00%0SPY270630P00744000
743 P33.12-15.08%1108-04SPY270630P00743000
742 P35.80-13.59%124308-03SPY270630P00742000
741 P40.620%6007-01SPY270630P00741000
740 P30.70-1.13%125308-13SPY270630P00740000
739 P42.000%3307-08SPY270630P00739000
738 P30.07-2.08%16708-13SPY270630P00738000
737 P42.40-2.15%2307-24SPY270630P00737000
736 P39.37+0.90%15415407-21SPY270630P00736000
735 P29.97-0.60%1524208-10SPY270630P00735000
734 P29.01-28.18%2508-13SPY270630P00734000
733 P38.44+0.50%5607-21SPY270630P00733000
732 P38.15-3.17%7714707-30SPY270630P00732000
731 P37.84-9.84%1327807-30SPY270630P00731000
730 P28.69-1.91%11,17508-12SPY270630P00730000
729 P38.500%1107-20SPY270630P00729000
728 P00%0SPY270630P00728000
727 P28.03-1.23%101008-10SPY270630P00727000
726 P31.73-19.65%1108-03SPY270630P00726000
725 P27.98-1.06%11408-05SPY270630P00725000
724 P00%0SPY270630P00724000
723 P00%0SPY270630P00723000
722 P00%0SPY270630P00722000
721 P37.13-4.55%125007-30SPY270630P00721000
720 P26.64+0.04%17208-12SPY270630P00720000
719 P00%0SPY270630P00719000
718 P31.970%1107-15SPY270630P00718000
717 P26.220%1108-07SPY270630P00717000
716 P29.21-19.80%1108-03SPY270630P00716000
715 P25.04-2.45%26908-13SPY270630P00715000
714 P35.20+11.32%1107-17SPY270630P00714000
713 P00%0SPY270630P00713000
712 P24.41-1.25%1208-13SPY270630P00712000
711 P00%0SPY270630P00711000
710 P24.04-2.08%11,30608-13SPY270630P00710000
709 P00%0SPY270630P00709000
708 P00%0SPY270630P00708000
707 P23.72-25.31%5908-10SPY270630P00707000
706 P00%0SPY270630P00706000
705 P23.96-0.58%2908-11SPY270630P00705000
704 P31.150%25025007-17SPY270630P00704000
703 P30.150%2207-21SPY270630P00703000
702 P22.80-25.44%5508-10SPY270630P00702000
701 P00%0SPY270630P00701000
700 P22.20-1.33%289708-13SPY270630P00700000
699 P21.64-3.99%1208-13SPY270630P00699000
698 P22.92+0.04%1708-11SPY270630P00698000
697 P21.50-5.24%11108-13SPY270630P00697000
696 P22.34-26.75%1108-11SPY270630P00696000
695 P21.69-1.90%153208-10SPY270630P00695000
694 P22.24+1.41%13608-06SPY270630P00694000
693 P20.70-5.48%11108-13SPY270630P00693000
692 P21.85-8.58%1308-04SPY270630P00692000
691 P29.72+9.95%12207-29SPY270630P00691000
690 P20.39-1.73%45208-13SPY270630P00690000
689 P23.49-19.69%4508-03SPY270630P00689000
688 P28.86+2.49%1207-23SPY270630P00688000
687 P28.61+0.99%1207-23SPY270630P00687000
686 P28.70+2.61%21207-29SPY270630P00686000
685 P20.40-0.15%13308-05SPY270630P00685000
684 P19.67-30.79%1908-12SPY270630P00684000
683 P19.58-30.17%21108-10SPY270630P00683000
682 P27.30-1.27%1507-29SPY270630P00682000
681 P27.84+5.61%1407-23SPY270630P00681000
680 P18.89-2.93%412808-13SPY270630P00680000
679 P27.36+7.84%11107-23SPY270630P00679000
678 P19.20-4.29%41008-05SPY270630P00678000
677 P26.38+6.11%3707-08SPY270630P00677000
676 P25.03+6.47%22807-27SPY270630P00676000
675 P18.15-3.20%21208-13SPY270630P00675000
674 P25.56+6.41%1207-17SPY270630P00674000
673 P18.44-24.98%43108-05SPY270630P00673000
672 P17.77-1.00%336,86908-13SPY270630P00672000
671 P25.32+1.56%3507-08SPY270630P00671000
670 P17.39-1.31%211108-13SPY270630P00670000
669 P25.020%1107-08SPY270630P00669000
668 P16.96-30.78%1408-13SPY270630P00668000
667 P24.41+7.20%1707-17SPY270630P00667000
666 P19.49-19.23%1508-03SPY270630P00666000
665 P16.98-1.85%12,98208-12SPY270630P00665000
664 P17.46-11.33%4608-04SPY270630P00664000
663 P00%0SPY270630P00663000
662 P00%0SPY270630P00662000
661 P23.48+5.67%5807-08SPY270630P00661000
660 P16.65+0.67%14008-10SPY270630P00660000
655 P15.25-4.21%103308-13SPY270630P00655000
650 P14.90-1.00%2412508-13SPY270630P00650000
645 P14.11-3.55%105508-13SPY270630P00645000
640 P13.80-2.06%1132208-13SPY270630P00640000
635 P13.79-0.22%12308-07SPY270630P00635000
630 P13.12-0.53%121508-06SPY270630P00630000
625 P12.73+0.71%21111408-11SPY270630P00625000
620 P11.77-1.42%68208-13SPY270630P00620000
615 P11.53-3.19%18008-10SPY270630P00615000
610 P11.13-13.05%82208-10SPY270630P00610000
605 P10.69-11.14%1608-10SPY270630P00605000
600 P10.14-1.17%4917508-13SPY270630P00600000
595 P9.96-0.99%111808-12SPY270630P00595000
590 P9.29-2.72%12508-13SPY270630P00590000
585 P9.37+3.08%113008-11SPY270630P00585000
580 P8.56-4.99%15108-13SPY270630P00580000
575 P8.64-28.71%2109008-11SPY270630P00575000
570 P8.40-0.71%26008-06SPY270630P00570000
565 P7.71-1.03%85308-13SPY270630P00565000
560 P7.54-2.96%120408-10SPY270630P00560000
555 P7.55-1.31%285308-06SPY270630P00555000
550 P6.92-1.70%21,43808-13SPY270630P00550000
545 P7.61-7.65%13108-03SPY270630P00545000
540 P6.45-2.27%1354808-13SPY270630P00540000
535 P6.41-22.58%13508-11SPY270630P00535000
530 P5.94-4.35%231308-12SPY270630P00530000
525 P6.04+1.51%151308-06SPY270630P00525000
520 P5.56+0.36%318308-13SPY270630P00520000


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