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
Jul 3, 2025 3:59:30 PM EDT
625.13USD+0.754%(+4.68)51,065,249
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 9:28:30 AM EDT
622.60USD+0.347%(+2.15)1,238,394
After-hours
Jul 3, 2025 4:58:30 PM EDT
625.00USD-0.021%(-0.13)66,970
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 16, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 7, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48,08833,901350153,071


SPY Jul 7, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 7, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 7, 2025 Exp. - Max Pain @ $615.00

Puts
Calls


SPY Jul 7, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010.00%779806-27SPY250707C00700000
695 C0.010%2106-25SPY250707C00695000
690 C0.010.00%1107-02SPY250707C00690000
685 C00%0SPY250707C00685000
680 C00%0SPY250707C00680000
675 C0.010%3306-30SPY250707C00675000
670 C0.010%1,0011,00106-30SPY250707C00670000
665 C0.010.00%1,0001,01706-30SPY250707C00665000
660 C0.010.00%311,67407-01SPY250707C00660000
655 C0.010.00%2,1021,97907-01SPY250707C00655000
650 C0.010.00%91,24107-02SPY250707C00650000
645 C0.010.00%1,4912,19207-02SPY250707C00645000
640 C0.010.00%2782,39807-02SPY250707C00640000
635 C0.030.00%1,7237,60607-02SPY250707C00635000
630 C0.14+16.67%4,6185,29907-02SPY250707C00630000
629 C0.23+35.29%2,5532,98607-02SPY250707C00629000
628 C0.34+36.00%3,4612,26807-02SPY250707C00628000
627 C0.49+40.00%2,1151,27807-02SPY250707C00627000
626 C0.69+43.75%4,5152,15907-02SPY250707C00626000
625 C0.94+46.88%3,7053,42007-02SPY250707C00625000
624 C1.28+56.10%2,3031,97107-02SPY250707C00624000
623 C1.63+52.34%3,4842,03007-02SPY250707C00623000
622 C2.10+53.28%4,4422,79507-02SPY250707C00622000
621 C2.57+50.29%4,5581,52307-02SPY250707C00621000
620 C3.12+47.17%20,7146,15007-02SPY250707C00620000
619 C3.74+46.67%8,1491,15407-02SPY250707C00619000
618 C4.46+45.28%8,6392,33907-02SPY250707C00618000
617 C5.10+39.73%5,3012,86807-02SPY250707C00617000
616 C5.88+37.70%2,4441,69807-02SPY250707C00616000
615 C6.65+36.27%3,2058,05407-02SPY250707C00615000
614 C7.48+34.29%6091,10207-02SPY250707C00614000
613 C8.37+20.78%4741,16607-02SPY250707C00613000
612 C9.22+29.86%1922,01507-02SPY250707C00612000
611 C10.15+25.31%12366007-02SPY250707C00611000
610 C11.04+25.45%3001,91407-02SPY250707C00610000
609 C11.73+20.43%9681607-02SPY250707C00609000
608 C12.88+15.83%17889907-02SPY250707C00608000
607 C13.67+14.97%4430507-02SPY250707C00607000
606 C14.42+8.83%3539707-02SPY250707C00606000
605 C15.79+16.88%332,68607-02SPY250707C00605000
604 C16.70+10.23%3811207-02SPY250707C00604000
603 C17.65+13.29%687707-02SPY250707C00603000
602 C18.44+11.55%3515007-02SPY250707C00602000
601 C19.89+9.23%134807-02SPY250707C00601000
600 C20.70+15.32%10391007-02SPY250707C00600000
599 C21.29+8.84%41607-02SPY250707C00599000
598 C22.47+13.37%22207-02SPY250707C00598000
597 C23.19+16.01%42407-02SPY250707C00597000
596 C24.16+5.04%161407-02SPY250707C00596000
595 C24.86+9.47%627707-02SPY250707C00595000
594 C26.65+34.19%5307-02SPY250707C00594000
593 C25.40+10.29%1707-02SPY250707C00593000
592 C24.34+27.50%1206-30SPY250707C00592000
591 C26.04+0.58%11606-30SPY250707C00591000
590 C27.78-3.04%119307-02SPY250707C00590000
589 C27.67+14.48%1206-30SPY250707C00589000
588 C20.650%1106-25SPY250707C00588000
587 C31.83+10.21%1207-01SPY250707C00587000
586 C30.67+17.74%101006-30SPY250707C00586000
585 C35.13+4.65%611107-02SPY250707C00585000
584 C27.57+7.65%1106-26SPY250707C00584000
583 C34.52+2.92%1206-30SPY250707C00583000
582 C34.49+12.71%1106-27SPY250707C00582000
581 C37.28+34.63%1207-01SPY250707C00581000
580 C40.09+8.06%51007-02SPY250707C00580000
579 C41.24+7.68%8307-02SPY250707C00579000
578 C00%0SPY250707C00578000
577 C00%0SPY250707C00577000
576 C40.480%1106-27SPY250707C00576000
575 C38.36+17.20%22206-27SPY250707C00575000
574 C42.38+22.88%1106-27SPY250707C00574000
573 C00%0SPY250707C00573000
572 C42.650%2206-27SPY250707C00572000
571 C00%0SPY250707C00571000
570 C50.34+7.63%343507-02SPY250707C00570000
565 C51.76+60.25%1706-27SPY250707C00565000
560 C59.74+59.14%5207-02SPY250707C00560000
555 C62.610%1107-01SPY250707C00555000
550 C69.17+1.83%4107-02SPY250707C00550000
545 C00%0SPY250707C00545000
540 C00%0SPY250707C00540000
535 C00%0SPY250707C00535000
530 C00%0SPY250707C00530000
525 C71.880%2006-23SPY250707C00525000
520 C00%0SPY250707C00520000
515 C00%0SPY250707C00515000
510 C00%0SPY250707C00510000
505 C00%0SPY250707C00505000
500 C120.51+2.34%11,9541907-02SPY250707C00500000
495 C00%0SPY250707C00495000
490 C00%0SPY250707C00490000
485 C129.300%2106-27SPY250707C00485000
480 C00%0SPY250707C00480000
475 C00%0SPY250707C00475000
470 C00%0SPY250707C00470000
465 C00%0SPY250707C00465000
460 C00%0SPY250707C00460000
455 C00%0SPY250707C00455000
450 C170.46+1.65%11,9581807-02SPY250707C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250707P00700000
695 P75.930%8007-02SPY250707P00695000
690 P00%0SPY250707P00690000
685 P00%0SPY250707P00685000
680 P00%0SPY250707P00680000
675 P00%0SPY250707P00675000
670 P49.77-4.10%7307-02SPY250707P00670000
665 P00%0SPY250707P00665000
660 P00%0SPY250707P00660000
655 P00%0SPY250707P00655000
650 P00%0SPY250707P00650000
645 P00%0SPY250707P00645000
640 P00%0SPY250707P00640000
635 P20.390%2006-27SPY250707P00635000
630 P10.01-18.82%181307-02SPY250707P00630000
629 P9.09-18.62%61407-02SPY250707P00629000
628 P7.74-31.32%20507-02SPY250707P00628000
627 P6.84-26.69%572307-02SPY250707P00627000
626 P6.31-20.43%8229207-02SPY250707P00626000
625 P5.26-35.14%20213907-02SPY250707P00625000
624 P4.67-26.11%1738707-02SPY250707P00624000
623 P3.97-38.83%50437907-02SPY250707P00623000
622 P3.46-37.09%63840407-02SPY250707P00622000
621 P3.00-38.65%2,08171507-02SPY250707P00621000
620 P2.59-40.73%6,2463,36607-02SPY250707P00620000
619 P2.19-41.76%10,7883,09307-02SPY250707P00619000
618 P1.85-46.38%12,7743,36407-02SPY250707P00618000
617 P1.58-47.68%6,8843,42607-02SPY250707P00617000
616 P1.31-50.00%2,7521,43207-02SPY250707P00616000
615 P1.10-50.89%9,9754,82207-02SPY250707P00615000
614 P0.91-53.57%6,2823,85407-02SPY250707P00614000
613 P0.77-54.17%2,2792,33607-02SPY250707P00613000
612 P0.62-55.71%2,4711,79907-02SPY250707P00612000
611 P0.54-56.80%1,9182,27707-02SPY250707P00611000
610 P0.43-59.81%10,4419,07307-02SPY250707P00610000
609 P0.36-61.29%2,1831,54907-02SPY250707P00609000
608 P0.30-62.03%1,5551,66107-02SPY250707P00608000
607 P0.25-63.77%3,1045,77107-02SPY250707P00607000
606 P0.21-64.41%1,2482,68807-02SPY250707P00606000
605 P0.17-66.67%1,9324,07407-02SPY250707P00605000
604 P0.14-68.18%1,7141,13907-02SPY250707P00604000
603 P0.11-71.05%1,2081,23507-02SPY250707P00603000
602 P0.11-66.67%6122,52507-02SPY250707P00602000
601 P0.09-68.97%71574907-02SPY250707P00601000
600 P0.08-71.43%3,5406,07107-02SPY250707P00600000
599 P0.06-72.73%40175107-02SPY250707P00599000
598 P0.06-62.50%63499307-02SPY250707P00598000
597 P0.05-72.22%23477807-02SPY250707P00597000
596 P0.06-57.14%293,27207-02SPY250707P00596000
595 P0.05-61.54%1,01024,38807-02SPY250707P00595000
594 P0.04-63.64%4372,84607-02SPY250707P00594000
593 P0.04-63.64%6751,69507-02SPY250707P00593000
592 P0.04-60.00%881,72507-02SPY250707P00592000
591 P0.04-55.56%3981,23507-02SPY250707P00591000
590 P0.03-66.67%1,81118,70207-02SPY250707P00590000
589 P0.04-50.00%36499407-02SPY250707P00589000
588 P0.03-62.50%9064507-02SPY250707P00588000
587 P0.03-57.14%2569207-02SPY250707P00587000
586 P0.03-40.00%181,35807-02SPY250707P00586000
585 P0.02-60.00%9031,95607-02SPY250707P00585000
584 P0.04-50.00%1085907-02SPY250707P00584000
583 P0.03-62.50%3324307-02SPY250707P00583000
582 P0.03-50.00%560707-02SPY250707P00582000
581 P0.03-40.00%1627207-02SPY250707P00581000
580 P0.02-50.00%661,71707-02SPY250707P00580000
579 P0.02-66.67%4413307-02SPY250707P00579000
578 P0.03-83.33%4236807-02SPY250707P00578000
577 P0.03-40.00%3184307-02SPY250707P00577000
576 P0.03-40.00%526507-02SPY250707P00576000
575 P0.02-50.00%669807-02SPY250707P00575000
574 P0.03-40.00%875507-02SPY250707P00574000
573 P0.03-50.00%212007-02SPY250707P00573000
572 P0.03-25.00%70276807-02SPY250707P00572000
571 P0.03-40.00%6821,65407-02SPY250707P00571000
570 P0.030.00%91,31607-02SPY250707P00570000
565 P0.01-75.00%3382,95007-02SPY250707P00565000
560 P0.030.00%2,4801,39407-02SPY250707P00560000
555 P0.02-33.33%2,9332,13107-02SPY250707P00555000
550 P0.020.00%22441907-02SPY250707P00550000
545 P0.020.00%18507-02SPY250707P00545000
540 P0.01-50.00%761,12007-02SPY250707P00540000
535 P0.01-50.00%31,29507-02SPY250707P00535000
530 P0.010.00%17807-02SPY250707P00530000
525 P0.01-50.00%1159607-02SPY250707P00525000
520 P0.010.00%7020607-02SPY250707P00520000
515 P0.01-50.00%311107-02SPY250707P00515000
510 P0.010.00%213107-02SPY250707P00510000
505 P0.01-66.67%150406-30SPY250707P00505000
500 P0.01-50.00%3245906-30SPY250707P00500000
495 P0.010.00%11307-01SPY250707P00495000
490 P0.010%20516006-27SPY250707P00490000
485 P0.030%1106-26SPY250707P00485000
480 P0.030%4406-26SPY250707P00480000
475 P0.030.00%110106-26SPY250707P00475000
470 P0.02-60.00%21010106-26SPY250707P00470000
465 P0.02-33.33%67017306-26SPY250707P00465000
460 P0.010.00%3026106-27SPY250707P00460000
455 P0.03-40.00%2106-25SPY250707P00455000
450 P0.010.00%110107-01SPY250707P00450000


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 - 2025 ChartExchange LLC