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 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,39431,443657204,922


SPY Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 13, 2025 Exp. - Max Pain @ $580.00

Puts
Calls


SPY Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C0.030%555405-15SPY250613C00675000
670 C00%0SPY250613C00670000
665 C0.040%16216205-15SPY250613C00665000
660 C0.050%212105-15SPY250613C00660000
655 C00%0SPY250613C00655000
650 C0.08-27.27%7290405-15SPY250613C00650000
645 C0.10-23.08%7336605-15SPY250613C00645000
640 C0.16-27.27%7739105-15SPY250613C00640000
635 C0.26-21.21%16847905-15SPY250613C00635000
630 C0.42-14.29%5,4206,37005-15SPY250613C00630000
625 C0.69-4.17%1,5432,98205-15SPY250613C00625000
620 C1.130.00%1,7074,07605-15SPY250613C00620000
615 C1.76+4.14%6773,05905-15SPY250613C00615000
610 C2.79+11.60%1,1973,43105-15SPY250613C00610000
605 C4.22+12.23%1,7814,03105-15SPY250613C00605000
601 C5.300%18913205-15SPY250613C00601000
600 C6.11+12.52%1,3473,03105-15SPY250613C00600000
599 C6.200%39819905-15SPY250613C00599000
598 C6.650%28026805-15SPY250613C00598000
597 C7.160%1029305-15SPY250613C00597000
596 C7.560%766905-15SPY250613C00596000
595 C8.58+13.79%6111,32505-15SPY250613C00595000
594 C8.290%898905-15SPY250613C00594000
593 C9.310%312105-15SPY250613C00593000
592 C9.800%915705-15SPY250613C00592000
591 C10.850%584705-15SPY250613C00591000
590 C11.40+12.76%1,3601,87305-15SPY250613C00590000
589 C11.96+11.57%1,37956105-15SPY250613C00589000
588 C12.60+11.41%47161705-15SPY250613C00588000
587 C12.97+8.54%43656605-15SPY250613C00587000
586 C13.90+9.02%19342805-15SPY250613C00586000
585 C14.61+9.85%5401,36105-15SPY250613C00585000
584 C15.37+8.24%1997505-15SPY250613C00584000
583 C15.27+7.38%2968105-15SPY250613C00583000
582 C16.07+5.03%5021505-15SPY250613C00582000
581 C16.70+5.03%2541005-15SPY250613C00581000
580 C18.51+10.38%14986305-15SPY250613C00580000
579 C18.90+10.53%1625505-15SPY250613C00579000
578 C19.66+12.34%3114905-15SPY250613C00578000
577 C19.57+7.29%98805-15SPY250613C00577000
576 C21.21+6.16%1313805-15SPY250613C00576000
575 C21.02+4.58%2638905-15SPY250613C00575000
574 C22.97+7.99%446505-15SPY250613C00574000
573 C24.29+8.68%5725805-15SPY250613C00573000
572 C23.96+6.11%434705-15SPY250613C00572000
571 C22.50-0.31%232005-15SPY250613C00571000
570 C26.22+10.59%24953105-15SPY250613C00570000
569 C27.33+8.45%1231205-15SPY250613C00569000
568 C28.18+11.21%2730405-15SPY250613C00568000
567 C29.04+10.71%1610905-15SPY250613C00567000
566 C27.31-5.70%6514305-14SPY250613C00566000
565 C29.98+7.61%3059705-15SPY250613C00565000
564 C31.43+9.47%815105-15SPY250613C00564000
563 C29.92-4.10%1990105-14SPY250613C00563000
562 C32.51+3.83%510405-15SPY250613C00562000
561 C33.42+3.89%328805-15SPY250613C00561000
560 C33.80+4.00%1231405-15SPY250613C00560000
559 C31.86-6.68%113705-15SPY250613C00559000
558 C30.25+60.22%59405-12SPY250613C00558000
557 C37.05+3.38%38805-15SPY250613C00557000
556 C39.00+9.74%15305-15SPY250613C00556000
555 C39.43+4.64%212405-15SPY250613C00555000
554 C40.09+4.46%32505-15SPY250613C00554000
553 C40.87+5.39%23805-15SPY250613C00553000
552 C42.43+11.07%62305-15SPY250613C00552000
551 C42.90+5.56%103005-15SPY250613C00551000
550 C42.95+3.74%177505-15SPY250613C00550000
549 C41.41-2.33%11005-15SPY250613C00549000
548 C45.05+2.41%11105-15SPY250613C00548000
547 C45.32+20.18%2705-14SPY250613C00547000
546 C43.45-3.89%2505-15SPY250613C00546000
545 C47.05+0.43%36105-15SPY250613C00545000
544 C48.36-0.29%41505-14SPY250613C00544000
543 C50.34+3.11%32805-15SPY250613C00543000
542 C50.46+72.39%8205-15SPY250613C00542000
541 C49.79-1.43%101405-15SPY250613C00541000
540 C53.29+4.00%311705-15SPY250613C00540000
539 C52.71+0.76%31505-14SPY250613C00539000
538 C00%0SPY250613C00538000
537 C54.23+11.77%42805-13SPY250613C00537000
536 C54.75+51.20%2105-13SPY250613C00536000
535 C55.57+13.48%2405-13SPY250613C00535000
534 C48.63+16.65%151505-12SPY250613C00534000
533 C50.50+17.39%1205-12SPY250613C00533000
532 C57.74+46.59%2105-14SPY250613C00532000
531 C60.23+0.47%12405-15SPY250613C00531000
530 C63.25+3.00%410905-15SPY250613C00530000
525 C67.73+4.07%21405-15SPY250613C00525000
520 C67.10+37.13%4805-13SPY250613C00520000
515 C75.85+38.49%161905-14SPY250613C00515000
510 C81.24+36.63%13705-13SPY250613C00510000
505 C85.05+11.79%1205-13SPY250613C00505000
500 C88.62+1.19%1605-14SPY250613C00500000
495 C00%0SPY250613C00495000
490 C78.13+4.38%2105-09SPY250613C00490000
485 C107.45+2.49%46505-15SPY250613C00485000
480 C112.22+8.16%1505-15SPY250613C00480000
475 C93.420%4205-09SPY250613C00475000
470 C93.880%2105-07SPY250613C00470000
465 C98.710%10505-07SPY250613C00465000
460 C132.18+2.81%11,22105-15SPY250613C00460000
455 C126.34+17.94%8713105-12SPY250613C00455000
450 C132.33+10.95%511205-12SPY250613C00450000
445 C00%0SPY250613C00445000
440 C00%0SPY250613C00440000
435 C00%0SPY250613C00435000
430 C161.890%2205-15SPY250613C00430000
425 C00%0SPY250613C00425000
420 C00%0SPY250613C00420000
415 C00%0SPY250613C00415000
410 C00%0SPY250613C00410000
405 C00%0SPY250613C00405000
400 C167.910%808005-05SPY250613C00400000
395 C00%0SPY250613C00395000
390 C00%0SPY250613C00390000
385 C00%0SPY250613C00385000
380 C00%0SPY250613C00380000
375 C00%0SPY250613C00375000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0SPY250613P00675000
670 P00%0SPY250613P00670000
665 P00%0SPY250613P00665000
660 P00%0SPY250613P00660000
655 P00%0SPY250613P00655000
650 P00%0SPY250613P00650000
645 P84.910%2005-07SPY250613P00645000
640 P51.390%2005-13SPY250613P00640000
635 P00%0SPY250613P00635000
630 P42.78-32.15%2205-14SPY250613P00630000
625 P00%0SPY250613P00625000
620 P32.70+1.58%1305-14SPY250613P00620000
615 P27.56-5.16%3205-14SPY250613P00615000
610 P22.51-3.60%748305-15SPY250613P00610000
605 P17.17-12.80%282305-15SPY250613P00605000
601 P15.140%211105-15SPY250613P00601000
600 P14.33-11.27%35735805-15SPY250613P00600000
599 P14.540%271605-15SPY250613P00599000
598 P14.590%4205-15SPY250613P00598000
597 P13.510%2105-15SPY250613P00597000
596 P12.620%4305-15SPY250613P00596000
595 P11.16-13.29%17615305-15SPY250613P00595000
594 P11.040%2205-15SPY250613P00594000
593 P11.580%1105-15SPY250613P00593000
592 P9.750%525205-15SPY250613P00592000
591 P9.540%987905-15SPY250613P00591000
590 P8.92-16.17%1,09792705-15SPY250613P00590000
589 P8.51-16.57%80666005-15SPY250613P00589000
588 P8.09-17.11%5421,23205-15SPY250613P00588000
587 P8.15-13.11%49042605-15SPY250613P00587000
586 P7.60-15.46%17160305-15SPY250613P00586000
585 P7.12-17.59%9521,15005-15SPY250613P00585000
584 P7.65-7.61%3925705-15SPY250613P00584000
583 P6.86-14.25%5034805-15SPY250613P00583000
582 P6.62-10.18%26448005-15SPY250613P00582000
581 P6.00-14.29%2556505-15SPY250613P00581000
580 P5.84-17.28%1,9203,02805-15SPY250613P00580000
579 P5.57-14.31%7832905-15SPY250613P00579000
578 P5.33-14.72%3330705-15SPY250613P00578000
577 P5.34-14.42%4412905-15SPY250613P00577000
576 P5.10-15.28%1226905-15SPY250613P00576000
575 P4.71-19.21%1,4992,01705-15SPY250613P00575000
574 P4.50-19.21%258105-15SPY250613P00574000
573 P4.33-18.61%359105-15SPY250613P00573000
572 P4.53-12.38%5413305-15SPY250613P00572000
571 P4.31-9.45%10662005-15SPY250613P00571000
570 P3.94-19.59%8102,68705-15SPY250613P00570000
569 P3.72-19.31%2319305-15SPY250613P00569000
568 P3.66-14.08%1340005-15SPY250613P00568000
567 P3.61-13.64%2,9881,93305-15SPY250613P00567000
566 P3.33-18.98%1327205-15SPY250613P00566000
565 P3.24-19.60%1,7902,48605-15SPY250613P00565000
564 P3.41-12.56%5538105-15SPY250613P00564000
563 P3.13-10.83%1022805-15SPY250613P00563000
562 P3.09-10.17%14525505-15SPY250613P00562000
561 P2.90-12.39%1220905-15SPY250613P00561000
560 P2.71-18.37%3,6234,07805-15SPY250613P00560000
559 P2.63-18.07%16629305-15SPY250613P00559000
558 P2.50-19.61%4235205-15SPY250613P00558000
557 P2.39-16.43%16545905-15SPY250613P00557000
556 P2.41-12.04%713105-15SPY250613P00556000
555 P2.21-21.35%1912,05905-15SPY250613P00555000
554 P2.14-15.42%5629105-15SPY250613P00554000
553 P2.04-17.07%1129305-15SPY250613P00553000
552 P2.00-17.36%653805-15SPY250613P00552000
551 P1.96-23.14%419905-15SPY250613P00551000
550 P1.86-19.83%4211,17405-15SPY250613P00550000
549 P1.89-13.70%918105-15SPY250613P00549000
548 P1.79-12.68%17837805-15SPY250613P00548000
547 P1.80-12.62%177805-15SPY250613P00547000
546 P1.70-10.99%158705-15SPY250613P00546000
545 P1.54-22.61%2351,48405-15SPY250613P00545000
544 P1.47-17.88%10340705-15SPY250613P00544000
543 P1.51-15.64%4222005-15SPY250613P00543000
542 P1.44-12.73%3383205-15SPY250613P00542000
541 P1.42-17.44%13323205-15SPY250613P00541000
540 P1.29-22.75%1,3422,05105-15SPY250613P00540000
539 P1.38-10.97%1243105-15SPY250613P00539000
538 P1.25-11.35%2939605-15SPY250613P00538000
537 P1.26-10.64%51564705-15SPY250613P00537000
536 P1.18-18.62%14024405-15SPY250613P00536000
535 P1.11-19.57%1051,48205-15SPY250613P00535000
534 P1.37+2.24%553005-15SPY250613P00534000
533 P1.09-17.42%33228805-15SPY250613P00533000
532 P1.06-15.87%1422505-15SPY250613P00532000
531 P1.00-22.48%9510405-15SPY250613P00531000
530 P0.95-15.93%2021,78505-15SPY250613P00530000
525 P0.84-17.65%2903,61605-15SPY250613P00525000
520 P0.72-20.00%7361,79005-15SPY250613P00520000
515 P0.65-10.96%50490805-15SPY250613P00515000
510 P0.61-11.59%3101,02805-15SPY250613P00510000
505 P0.51-19.05%4735,87405-15SPY250613P00505000
500 P0.46-17.86%1,2581,92805-15SPY250613P00500000
495 P0.41-18.00%1950105-15SPY250613P00495000
490 P0.40-13.04%8581,07005-15SPY250613P00490000
485 P0.35-16.67%5861,60405-15SPY250613P00485000
480 P0.32-15.79%3061,03005-15SPY250613P00480000
475 P0.30-14.29%10020505-15SPY250613P00475000
470 P0.27-18.18%24570,74305-15SPY250613P00470000
465 P0.25-10.71%48505-15SPY250613P00465000
460 P0.23-11.54%1119705-15SPY250613P00460000
455 P0.21-12.50%1046705-15SPY250613P00455000
450 P0.19-20.83%1887505-15SPY250613P00450000
445 P0.200.00%1216805-15SPY250613P00445000
440 P0.19-9.52%121405-14SPY250613P00440000
435 P0.16-11.11%235,23705-15SPY250613P00435000
430 P0.14-12.50%140705-15SPY250613P00430000
425 P0.160.00%2035205-14SPY250613P00425000
420 P0.12-20.00%18005-15SPY250613P00420000
415 P0.12-25.00%40043905-14SPY250613P00415000
410 P0.120.00%147205-15SPY250613P00410000
405 P0.140.00%160705-13SPY250613P00405000
400 P0.100.00%335305-15SPY250613P00400000
395 P0.100.00%202705-14SPY250613P00395000
390 P0.110%2205-12SPY250613P00390000
385 P0.080.00%110105-15SPY250613P00385000
380 P0.070%131305-14SPY250613P00380000
375 P0.08+14.29%1325005-14SPY250613P00375000


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