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
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)76,052,101
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
591.39USD+0.158%(+0.93)864,908
After-hours
May 16, 2025 4:58:30 PM EDT
591.54USD-0.463%(-2.75)11,167,415
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,48939,785846288,376


SPY Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 6, 2025 Exp. - Max Pain @ $580.00

Puts
Calls


SPY Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675.00 C00%0SPY250606C00675000
670.00 C0.020%212105-15SPY250606C00670000
665.00 C0.030%262605-15SPY250606C00665000
660.00 C00%0SPY250606C00660000
655.00 C0.040%2205-15SPY250606C00655000
650.00 C0.04-33.33%1161,75005-15SPY250606C00650000
645.00 C0.06-33.33%10530205-15SPY250606C00645000
640.00 C0.08-20.00%2924805-15SPY250606C00640000
635.00 C0.11-35.29%4981,02605-15SPY250606C00635000
630.00 C0.19-26.92%9442,81405-15SPY250606C00630000
625.00 C0.32-23.81%6301,01605-15SPY250606C00625000
620.00 C0.62-8.82%4511,74005-15SPY250606C00620000
615.00 C1.11+2.78%1,3794,43105-15SPY250606C00615000
610.00 C1.91+9.77%2,0627,81805-15SPY250606C00610000
605.00 C3.06+11.68%3,4667,09005-15SPY250606C00605000
601.00 C4.350%23316105-15SPY250606C00601000
600.00 C4.76+14.70%2,8757,10605-15SPY250606C00600000
599.00 C4.820%846905-15SPY250606C00599000
598.00 C5.400%26324505-15SPY250606C00598000
597.00 C6.060%16512605-15SPY250606C00597000
596.00 C6.070%14411105-15SPY250606C00596000
595.00 C7.01+14.73%2,1863,68305-15SPY250606C00595000
594.00 C7.530%59424005-15SPY250606C00594000
593.00 C7.800%1249105-15SPY250606C00593000
592.00 C8.580%623405-15SPY250606C00592000
591.00 C9.190%45115905-15SPY250606C00591000
590.00 C9.77+13.47%1,3442,11805-15SPY250606C00590000
589.00 C10.34+12.27%89469105-15SPY250606C00589000
588.00 C10.70+9.30%82173205-15SPY250606C00588000
587.00 C11.84+14.07%4352,16705-15SPY250606C00587000
586.00 C12.30+11.82%83475605-15SPY250606C00586000
585.00 C12.97+12.39%44210,79105-15SPY250606C00585000
584.00 C13.50+15.98%48239005-15SPY250606C00584000
583.00 C13.93+12.88%1116505-15SPY250606C00583000
582.00 C15.04+14.81%4530705-15SPY250606C00582000
581.00 C15.68+12.72%2839805-15SPY250606C00581000
580.00 C16.90+12.07%17112,16505-15SPY250606C00580000
579.00 C16.60+5.67%4529505-15SPY250606C00579000
578.00 C18.68+15.31%5616305-15SPY250606C00578000
577.00 C18.20+5.02%811605-15SPY250606C00577000
576.00 C19.38+10.62%827205-15SPY250606C00576000
575.00 C19.81+5.09%541,41805-15SPY250606C00575000
574.00 C21.29+8.29%523605-15SPY250606C00574000
573.00 C22.05+7.98%1477505-15SPY250606C00573000
572.00 C22.75+5.08%336205-15SPY250606C00572000
571.00 C23.74+5.70%924005-15SPY250606C00571000
570.00 C24.10+5.29%761,33105-15SPY250606C00570000
569.00 C25.60+8.25%521405-15SPY250606C00569000
568.00 C25.80+4.62%733705-15SPY250606C00568000
567.00 C26.61+5.93%2295205-15SPY250606C00567000
566.00 C28.33+7.72%847405-15SPY250606C00566000
565.00 C29.37+11.80%711,22805-15SPY250606C00565000
564.00 C30.19+7.67%1238905-15SPY250606C00564000
563.00 C31.09+10.40%1059305-15SPY250606C00563000
562.00 C32.13+10.87%317405-15SPY250606C00562000
561.00 C29.84-2.58%1034705-15SPY250606C00561000
560.00 C33.36+8.10%10279505-15SPY250606C00560000
559.00 C34.41+8.48%1364505-15SPY250606C00559000
558.00 C34.44+5.00%239305-15SPY250606C00558000
557.00 C35.81+4.92%231705-15SPY250606C00557000
556.00 C36.68+0.49%34705-15SPY250606C00556000
555.00 C38.16+6.92%6432205-15SPY250606C00555000
554.00 C37.66+2.56%16805-15SPY250606C00554000
553.00 C38.41+3.53%242905-14SPY250606C00553000
552.00 C40.87+5.53%1310705-15SPY250606C00552000
551.00 C42.20+7.41%1720005-15SPY250606C00551000
550.00 C42.42+6.26%420005-15SPY250606C00550000
549.00 C44.03+6.48%28005-15SPY250606C00549000
548.00 C43.94+5.88%17005-15SPY250606C00548000
547.50 C28.13+19.65%61605-08SPY250606C00547500
547.00 C44.23+1.72%106605-14SPY250606C00547000
546.00 C44.86+0.09%204705-14SPY250606C00546000
545.00 C45.00-0.11%29105-14SPY250606C00545000
544.00 C41.82+50.81%93205-12SPY250606C00544000
543.00 C47.35+0.42%12505-14SPY250606C00543000
542.50 C30.56+36.67%11505-08SPY250606C00542500
542.00 C49.38+2.45%253305-15SPY250606C00542000
541.00 C50.89+3.33%204205-15SPY250606C00541000
540.00 C51.87+3.93%207305-15SPY250606C00540000
539.00 C52.91+3.93%32705-15SPY250606C00539000
538.00 C51.82-0.52%15705-14SPY250606C00538000
537.50 C21.71-17.58%303604-30SPY250606C00537500
537.00 C51.84-1.97%23205-15SPY250606C00537000
536.00 C48.35+27.47%92705-12SPY250606C00536000
535.00 C54.90+10.11%42505-13SPY250606C00535000
534.00 C58.45+3.89%12505-15SPY250606C00534000
533.00 C50.62+29.99%6805-12SPY250606C00533000
532.50 C59.51+2.73%2105-15SPY250606C00532500
532.00 C58.15+19.87%132305-14SPY250606C00532000
531.00 C60.94+2.32%214405-15SPY250606C00531000
530.00 C61.68+3.58%397005-15SPY250606C00530000
529.00 C60.50-1.14%154305-15SPY250606C00529000
528.00 C61.30-1.56%11105-14SPY250606C00528000
527.50 C63.24+15.51%21105-13SPY250606C00527500
527.00 C64.27+2.49%1605-15SPY250606C00527000
526.00 C64.14-0.08%12105-15SPY250606C00526000
525.00 C64.50-0.72%11405-14SPY250606C00525000
524.00 C68.63+2.57%101905-15SPY250606C00524000
523.00 C67.22+9.32%1905-13SPY250606C00523000
522.00 C61.50+31.27%3505-12SPY250606C00522000
521.00 C62.65+17.74%5705-12SPY250606C00521000
520.00 C70.17+1.40%11705-14SPY250606C00520000
519.00 C72.51+16.37%2305-15SPY250606C00519000
518.00 C50.01+4.62%206105-09SPY250606C00518000
515.00 C75.99+0.11%109105-15SPY250606C00515000
510.00 C80.15+0.16%211305-14SPY250606C00510000
505.00 C86.61+3.05%31105-15SPY250606C00505000
500.00 C65.14-8.54%316305-06SPY250606C00500000
495.00 C71.87-5.41%16405-05SPY250606C00495000
490.00 C72.51-6.98%51005-06SPY250606C00490000
485.00 C83.08+0.63%23305-08SPY250606C00485000
480.00 C109.28+4.39%14805-13SPY250606C00480000
475.00 C00%0SPY250606C00475000
470.00 C00%0SPY250606C00470000
465.00 C119.47+37.83%1805-12SPY250606C00465000
460.00 C103.82+10.55%124605-07SPY250606C00460000
455.00 C107.42+4.87%25905-07SPY250606C00455000
450.00 C139.57+22.43%27705-14SPY250606C00450000
445.00 C144.55+15.57%1705-14SPY250606C00445000
440.00 C00%0SPY250606C00440000
435.00 C118.640%181804-30SPY250606C00435000
430.00 C00%0SPY250606C00430000
425.00 C129.360%2204-30SPY250606C00425000
420.00 C00%0SPY250606C00420000
415.00 C00%0SPY250606C00415000
410.00 C00%0SPY250606C00410000
405.00 C00%0SPY250606C00405000
400.00 C190.040%4405-14SPY250606C00400000
395.00 C00%0SPY250606C00395000
390.00 C00%0SPY250606C00390000
385.00 C00%0SPY250606C00385000
380.00 C00%0SPY250606C00380000
375.00 C00%0SPY250606C00375000
Puts
StrikePriceChangeVolOILastContract Name
675.00 P00%0SPY250606P00675000
670.00 P00%0SPY250606P00670000
665.00 P00%0SPY250606P00665000
660.00 P00%0SPY250606P00660000
655.00 P00%0SPY250606P00655000
650.00 P63.14+0.22%2105-14SPY250606P00650000
645.00 P00%0SPY250606P00645000
640.00 P00%0SPY250606P00640000
635.00 P44.280%30005-15SPY250606P00635000
630.00 P39.33-7.98%80105-15SPY250606P00630000
625.00 P43.03-28.34%7005-12SPY250606P00625000
620.00 P30.78-4.17%809005-15SPY250606P00620000
615.00 P26.20-6.16%11805-15SPY250606P00615000
610.00 P24.83+6.66%504405-15SPY250606P00610000
605.00 P16.25-15.80%52005-15SPY250606P00605000
601.00 P00%0SPY250606P00601000
600.00 P12.90-15.41%3618405-15SPY250606P00600000
599.00 P00%0SPY250606P00599000
598.00 P00%0SPY250606P00598000
597.00 P00%0SPY250606P00597000
596.00 P11.020%5505-15SPY250606P00596000
595.00 P10.38-12.77%22548305-15SPY250606P00595000
594.00 P9.930%6305-15SPY250606P00594000
593.00 P9.550%443105-15SPY250606P00593000
592.00 P8.860%301805-15SPY250606P00592000
591.00 P8.250%725205-15SPY250606P00591000
590.00 P7.85-17.63%84381105-15SPY250606P00590000
589.00 P7.35-22.63%28928605-15SPY250606P00589000
588.00 P7.00-19.08%24462005-15SPY250606P00588000
587.00 P6.70-19.76%23738905-15SPY250606P00587000
586.00 P6.35-19.62%1,2661,33605-15SPY250606P00586000
585.00 P6.10-18.77%1,35511,16005-15SPY250606P00585000
584.00 P5.80-18.88%14932805-15SPY250606P00584000
583.00 P5.55-18.98%29120505-15SPY250606P00583000
582.00 P5.24-20.24%47644405-15SPY250606P00582000
581.00 P5.05-19.46%49257005-15SPY250606P00581000
580.00 P4.74-20.74%1,76412,85505-15SPY250606P00580000
579.00 P4.46-19.78%17943005-15SPY250606P00579000
578.00 P4.47-19.17%21553005-15SPY250606P00578000
577.00 P4.28-14.06%6625205-15SPY250606P00577000
576.00 P3.95-19.72%19133905-15SPY250606P00576000
575.00 P3.76-21.67%1,3275,88205-15SPY250606P00575000
574.00 P3.54-18.62%25620905-15SPY250606P00574000
573.00 P3.37-20.89%6323305-15SPY250606P00573000
572.00 P3.23-22.91%38467505-15SPY250606P00572000
571.00 P3.27-17.22%809405-15SPY250606P00571000
570.00 P2.96-21.90%2,40716,72705-15SPY250606P00570000
569.00 P2.88-23.20%17586905-15SPY250606P00569000
568.00 P2.72-22.06%32476005-15SPY250606P00568000
567.00 P2.56-23.35%23751305-15SPY250606P00567000
566.00 P2.46-24.54%9681705-15SPY250606P00566000
565.00 P2.35-22.44%9931,78905-15SPY250606P00565000
564.00 P2.22-23.18%3691,47405-15SPY250606P00564000
563.00 P2.20-21.99%54886405-15SPY250606P00563000
562.00 P2.08-22.10%7750705-15SPY250606P00562000
561.00 P2.15-15.02%1,5551,73305-15SPY250606P00561000
560.00 P1.88-24.80%1,5087,70905-15SPY250606P00560000
559.00 P2.01-9.87%16560605-15SPY250606P00559000
558.00 P1.84-18.22%3730605-15SPY250606P00558000
557.00 P1.80-11.76%2106,33505-15SPY250606P00557000
556.00 P1.56-20.81%12768105-15SPY250606P00556000
555.00 P1.48-26.73%6092,02305-15SPY250606P00555000
554.00 P1.50-20.63%2732605-15SPY250606P00554000
553.00 P1.43-23.12%4464405-15SPY250606P00553000
552.00 P1.32-20.96%1831505-15SPY250606P00552000
551.00 P1.32-20.96%2421005-15SPY250606P00551000
550.00 P1.21-23.42%6594,58705-15SPY250606P00550000
549.00 P1.16-24.18%171,00705-15SPY250606P00549000
548.00 P1.17-20.95%1049805-15SPY250606P00548000
547.50 P1.16-25.16%5224605-15SPY250606P00547500
547.00 P1.16-12.78%1819205-15SPY250606P00547000
546.00 P1.12-19.42%816905-15SPY250606P00546000
545.00 P0.98-25.19%21312,50105-15SPY250606P00545000
544.00 P1.02-20.93%1037005-15SPY250606P00544000
543.00 P1.06-14.52%1839605-15SPY250606P00543000
542.50 P1.14-6.56%144005-14SPY250606P00542500
542.00 P0.94-15.32%850905-15SPY250606P00542000
541.00 P0.90-15.09%1353805-15SPY250606P00541000
540.00 P0.82-25.45%6596,33005-15SPY250606P00540000
539.00 P0.84-20.75%324705-15SPY250606P00539000
538.00 P0.77-23.00%111,28705-15SPY250606P00538000
537.50 P0.88-10.20%108005-15SPY250606P00537500
537.00 P0.78-23.53%1229205-15SPY250606P00537000
536.00 P0.76-11.63%324305-15SPY250606P00536000
535.00 P0.70-23.91%3473,60405-15SPY250606P00535000
534.00 P0.75-10.71%328805-15SPY250606P00534000
533.00 P0.69-16.87%8026605-15SPY250606P00533000
532.50 P0.72-18.18%34305-15SPY250606P00532500
532.00 P0.67-20.24%1552805-15SPY250606P00532000
531.00 P0.64-15.79%1918105-15SPY250606P00531000
530.00 P0.60-23.08%9217,50905-15SPY250606P00530000
529.00 P0.59-18.06%2122105-15SPY250606P00529000
528.00 P0.60-21.05%931805-15SPY250606P00528000
527.50 P0.56-16.42%158805-15SPY250606P00527500
527.00 P0.57-16.18%144,33005-15SPY250606P00527000
526.00 P0.54-12.90%41,20605-15SPY250606P00526000
525.00 P0.51-23.88%1144,62905-15SPY250606P00525000
524.00 P0.56-12.50%443505-15SPY250606P00524000
523.00 P0.49-22.22%391,57705-15SPY250606P00523000
522.00 P0.49-19.67%254005-15SPY250606P00522000
521.00 P0.49-9.26%7429305-15SPY250606P00521000
520.00 P0.45-22.41%2353,69005-15SPY250606P00520000
519.00 P0.46-13.21%2781,84205-15SPY250606P00519000
518.00 P0.44-15.38%22658205-15SPY250606P00518000
515.00 P0.42-17.65%862,27105-15SPY250606P00515000
510.00 P0.38-17.39%1324,87705-15SPY250606P00510000
505.00 P0.31-24.39%1752,25505-15SPY250606P00505000
500.00 P0.28-22.22%2,94211,69605-15SPY250606P00500000
495.00 P0.27-20.59%31226,47305-15SPY250606P00495000
490.00 P0.26-10.34%202,80805-15SPY250606P00490000
485.00 P0.23-14.81%1797805-15SPY250606P00485000
480.00 P0.21-12.50%1131,39205-15SPY250606P00480000
475.00 P0.20-9.09%133,61905-15SPY250606P00475000
470.00 P0.17-19.05%101,57605-15SPY250606P00470000
465.00 P0.190.00%3192,36605-14SPY250606P00465000
460.00 P0.13-23.53%6151,04505-15SPY250606P00460000
455.00 P0.14-12.50%158405-15SPY250606P00455000
450.00 P0.12-14.29%601,00705-15SPY250606P00450000
445.00 P0.12-14.29%235205-15SPY250606P00445000
440.00 P0.11-15.38%3559605-15SPY250606P00440000
435.00 P0.08-27.27%130705-15SPY250606P00435000
430.00 P0.10-9.09%2613505-14SPY250606P00430000
425.00 P0.08-11.11%525,86105-15SPY250606P00425000
420.00 P0.07-12.50%179605-15SPY250606P00420000
415.00 P0.07-12.50%17605-15SPY250606P00415000
410.00 P0.06-25.00%20163505-15SPY250606P00410000
405.00 P0.07+16.67%20147805-15SPY250606P00405000
400.00 P0.06-14.29%169905-15SPY250606P00400000
395.00 P0.090%633805-12SPY250606P00395000
390.00 P00%0SPY250606P00390000
385.00 P0.06-14.29%110205-13SPY250606P00385000
380.00 P0.05-16.67%210305-13SPY250606P00380000
375.00 P0.060.00%7418905-13SPY250606P00375000


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