Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
580,010689,9677,0552,307,289


SPY Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 20, 2025 Exp. - Max Pain @ $560.00

Puts
Calls


SPY Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
830 C0.010.00%53,34605-12SPY250620C00830000
825 C0.08+700.00%24,57305-02SPY250620C00825000
820 C0.010.00%13,87005-14SPY250620C00820000
815 C0.010.00%103,46905-13SPY250620C00815000
810 C0.010.00%161,56605-13SPY250620C00810000
805 C0.010.00%932,69105-13SPY250620C00805000
800 C0.010.00%53,06905-14SPY250620C00800000
795 C0.010.00%13,32705-13SPY250620C00795000
790 C0.010.00%14,36805-14SPY250620C00790000
785 C0.010.00%512,97405-14SPY250620C00785000
780 C0.010.00%225,25705-14SPY250620C00780000
775 C0.010.00%1,6864,38205-15SPY250620C00775000
770 C0.010.00%2,00830,13505-15SPY250620C00770000
765 C0.010.00%7462,12705-15SPY250620C00765000
760 C0.010.00%2,2453,17605-15SPY250620C00760000
755 C0.010.00%1008,68005-15SPY250620C00755000
750 C0.010.00%110,07205-15SPY250620C00750000
745 C0.010.00%1005,56305-15SPY250620C00745000
740 C0.010.00%13,69805-15SPY250620C00740000
735 C0.01-50.00%1,0014,90705-15SPY250620C00735000
730 C0.020.00%52,59505-12SPY250620C00730000
725 C0.020.00%43,54205-12SPY250620C00725000
720 C0.020.00%94,48505-15SPY250620C00720000
715 C0.02-33.33%306,70705-15SPY250620C00715000
710 C0.020.00%27,06605-14SPY250620C00710000
705 C0.02-33.33%324,58805-14SPY250620C00705000
700 C0.03+50.00%41715,35505-15SPY250620C00700000
695 C0.02-33.33%28913,98905-14SPY250620C00695000
690 C0.020.00%87817,43205-15SPY250620C00690000
685 C0.030.00%2,33410,83805-15SPY250620C00685000
680 C0.03-25.00%95,77005-15SPY250620C00680000
675 C0.03-25.00%657,28405-15SPY250620C00675000
670 C0.04-20.00%294,71705-15SPY250620C00670000
665 C0.05-28.57%972,32005-15SPY250620C00665000
660 C0.06-40.00%736,31605-15SPY250620C00660000
655 C0.10-16.67%7612,71305-15SPY250620C00655000
650 C0.12-29.41%78128,50405-15SPY250620C00650000
645 C0.17-26.09%80714,93805-15SPY250620C00645000
640 C0.26-16.13%53528,43705-15SPY250620C00640000
635 C0.40-11.11%1,66518,21505-15SPY250620C00635000
630 C0.63-8.70%6,26428,55105-15SPY250620C00630000
625 C0.97-3.96%68423,52705-15SPY250620C00625000
620 C1.53+2.00%2,45422,92505-15SPY250620C00620000
615 C2.31+6.94%2,92120,36205-15SPY250620C00615000
610 C3.41+8.25%7,42242,24505-15SPY250620C00610000
605 C4.90+10.11%8,05956,72205-15SPY250620C00605000
600 C6.91+11.63%9,532107,54905-15SPY250620C00600000
599 C7.08+7.44%2391,42705-15SPY250620C00599000
598 C7.82+12.20%4722,11805-15SPY250620C00598000
597 C8.33+10.62%2131,25705-15SPY250620C00597000
596 C8.82+11.65%5172,45405-15SPY250620C00596000
595 C9.28+10.74%2,16323,76905-15SPY250620C00595000
594 C9.47+7.98%2,3453,97605-15SPY250620C00594000
593 C10.37+11.87%3091,15305-15SPY250620C00593000
592 C10.99+12.03%2,2302,96905-15SPY250620C00592000
591 C11.72+12.05%5972,65405-15SPY250620C00591000
590 C12.21+10.80%3,40935,92505-15SPY250620C00590000
589 C12.84+8.63%5401,21805-15SPY250620C00589000
588 C13.55+10.70%7512,94205-15SPY250620C00588000
587 C13.71+7.19%9922,72005-15SPY250620C00587000
586 C14.37+5.66%6061,78505-15SPY250620C00586000
585 C15.54+10.45%2,73819,14705-15SPY250620C00585000
584 C15.99+11.27%8187705-15SPY250620C00584000
583 C16.64+8.62%1141,31705-15SPY250620C00583000
582 C16.92+5.16%251,73905-15SPY250620C00582000
581 C17.93+9.33%222,62905-15SPY250620C00581000
580 C19.19+9.16%533142,96005-15SPY250620C00580000
579 C19.50+7.91%3965805-15SPY250620C00579000
578 C20.97+12.92%391,30305-15SPY250620C00578000
577 C21.00+6.71%371,64005-15SPY250620C00577000
576 C21.57+6.47%371,29905-15SPY250620C00576000
575 C23.13+8.64%41225,16605-15SPY250620C00575000
574 C22.62+3.19%221,06105-15SPY250620C00574000
573 C23.76+6.40%3898905-15SPY250620C00573000
572 C25.31+8.95%476405-15SPY250620C00572000
571 C25.75+6.14%41,42805-15SPY250620C00571000
570 C27.04+7.09%48743,75105-15SPY250620C00570000
569 C27.78+5.67%261,31505-15SPY250620C00569000
568 C28.15+3.15%101,45705-15SPY250620C00568000
567 C29.43+6.86%1168405-15SPY250620C00567000
566 C30.46+9.77%1046505-15SPY250620C00566000
565 C31.47+7.44%26716,12005-15SPY250620C00565000
564 C32.39+8.51%2777305-15SPY250620C00564000
563 C32.53+6.24%1289905-15SPY250620C00563000
562 C33.69+7.36%11,41505-15SPY250620C00562000
561 C33.57+1.97%386005-15SPY250620C00561000
560 C36.01+7.75%57869,65405-15SPY250620C00560000
559 C35.59+5.33%4616605-15SPY250620C00559000
558 C36.02+0.73%718505-14SPY250620C00558000
557 C37.98+4.66%3226105-15SPY250620C00557000
556 C37.27+0.62%219305-14SPY250620C00556000
555 C40.46+6.39%8023,76905-15SPY250620C00555000
554 C39.54+15.72%108405-13SPY250620C00554000
553 C38.34-3.91%4617205-15SPY250620C00553000
552 C39.04-3.84%113705-15SPY250620C00552000
551 C41.00-1.20%18105-15SPY250620C00551000
550 C45.13+4.95%14625,31605-15SPY250620C00550000
549 C43.37+0.74%25705-14SPY250620C00549000
548 C46.51+6.09%214505-15SPY250620C00548000
547 C46.36+1.11%8311805-15SPY250620C00547000
546 C48.77+6.11%26223205-15SPY250620C00546000
545 C49.54+6.24%8210,30305-15SPY250620C00545000
544 C50.94+6.26%8120505-15SPY250620C00544000
543 C50.12+14.77%414705-13SPY250620C00543000
542 C51.55+5.08%929505-15SPY250620C00542000
541 C48.61-4.33%68105-15SPY250620C00541000
540 C53.15+2.71%6714,27705-15SPY250620C00540000
539 C54.45+3.28%216405-15SPY250620C00539000
538 C55.81+5.08%819905-15SPY250620C00538000
537 C56.48+4.53%5014205-15SPY250620C00537000
536 C57.03+1.84%4614205-15SPY250620C00536000
535 C58.63+4.31%178,14505-15SPY250620C00535000
534 C58.93+3.20%157405-15SPY250620C00534000
533 C60.55+6.04%2625305-15SPY250620C00533000
532 C61.61+3.53%4323305-15SPY250620C00532000
531 C62.41+4.12%24905-15SPY250620C00531000
530 C63.57+2.95%5910,70505-15SPY250620C00530000
529 C61.83+1.11%836605-14SPY250620C00529000
528 C65.54+6.52%44005-15SPY250620C00528000
527 C66.56+4.44%33705-15SPY250620C00527000
526 C65.70+1.96%26105-15SPY250620C00526000
525 C68.36+4.38%167,23105-15SPY250620C00525000
524 C68.92+3.31%71205-15SPY250620C00524000
523 C68.31+4.88%4505-14SPY250620C00523000
522 C66.99-1.67%22305-15SPY250620C00522000
521 C72.03+3.58%254205-15SPY250620C00521000
520 C73.45+3.42%1815,68805-15SPY250620C00520000
519 C73.34+2.80%41305-15SPY250620C00519000
518 C72.06+13.41%2305-13SPY250620C00518000
517 C74.25+12.47%6305-14SPY250620C00517000
516 C76.45+1.77%231405-15SPY250620C00516000
515 C77.83+3.41%257,70205-15SPY250620C00515000
514 C75.69-1.52%2805-15SPY250620C00514000
513 C79.43+40.04%232905-15SPY250620C00513000
512 C80.97+3.48%24305-15SPY250620C00512000
511 C78.81+4.38%2805-15SPY250620C00511000
510 C82.40+3.61%47,58205-15SPY250620C00510000
509 C64.86+13.11%144205-08SPY250620C00509000
508 C81.14+4.08%2805-15SPY250620C00508000
507 C79.00+27.50%249505-13SPY250620C00507000
506 C00%0SPY250620C00506000
505 C87.89+3.34%33,71805-15SPY250620C00505000
504 C84.95+35.85%1205-13SPY250620C00504000
503 C78.30+19.27%12505-12SPY250620C00503000
502 C68.480%2105-09SPY250620C00502000
501 C80.21+17.73%2105-12SPY250620C00501000
500 C92.43+2.35%188,55905-15SPY250620C00500000
495 C96.77+2.95%61,11105-15SPY250620C00495000
490 C103.16+2.85%31,55905-15SPY250620C00490000
485 C104.20-0.06%15,05405-15SPY250620C00485000
480 C111.38+1.39%21,27205-15SPY250620C00480000
475 C112.50-2.54%21,91605-15SPY250620C00475000
470 C119.52+4.31%62,40505-13SPY250620C00470000
465 C124.76-0.78%12,26805-14SPY250620C00465000
460 C130.33+3.63%51,07605-13SPY250620C00460000
455 C137.02+1.77%91,87805-15SPY250620C00455000
450 C141.32+1.35%61,69905-15SPY250620C00450000
445 C145.39+3.66%2630905-14SPY250620C00445000
440 C149.75+0.40%276305-14SPY250620C00440000
435 C157.59+2.11%923505-15SPY250620C00435000
430 C162.03+1.76%469405-15SPY250620C00430000
425 C164.48+12.98%523505-13SPY250620C00425000
420 C171.31+5.03%196705-15SPY250620C00420000
415 C152.10+34.51%23905-09SPY250620C00415000
410 C160.91+1.54%61,30205-08SPY250620C00410000
405 C142.74+4.87%212004-25SPY250620C00405000
400 C189.82+0.17%1535705-15SPY250620C00400000
395 C186.44+24.23%1026505-12SPY250620C00395000
390 C196.06+2.02%112905-13SPY250620C00390000
385 C178.88+8.94%746005-07SPY250620C00385000
380 C180.54+10.78%224005-07SPY250620C00380000
375 C208.16+22.22%146205-12SPY250620C00375000
370 C214.00+6.93%122505-12SPY250620C00370000
365 C180.87+3.72%217804-14SPY250620C00365000
360 C206.60+23.71%132005-05SPY250620C00360000
355 C184.38+2.26%8234904-11SPY250620C00355000
350 C230.89+6.82%262305-12SPY250620C00350000
345 C185.78+0.67%11904-17SPY250620C00345000
340 C206.28+16.05%1629204-23SPY250620C00340000
335 C254.51+1.81%238705-14SPY250620C00335000
330 C253.71+22.01%1515905-12SPY250620C00330000
325 C220.64-7.62%23004-14SPY250620C00325000
320 C244.25+4.99%1511205-06SPY250620C00320000
315 C238.97+1.01%125904-28SPY250620C00315000
310 C279.40-0.11%81805-15SPY250620C00310000
305 C262.55+13.26%49605-02SPY250620C00305000
300 C288.42+8.47%157505-13SPY250620C00300000
295 C267.65+12.11%123005-07SPY250620C00295000
290 C220.15-7.24%799104-08SPY250620C00290000
285 C253.26+2.33%798104-23SPY250620C00285000
280 C259.40+13.85%7910404-09SPY250620C00280000
275 C314.00+32.14%28505-13SPY250620C00275000
270 C287.77+0.10%61506-20SPY250620C00270000
265 C254.93-23.44%798404-08SPY250620C00265000
260 C329.50+32.74%211105-13SPY250620C00260000
255 C263.99+4.43%15818104-08SPY250620C00255000
250 C318.34+1.59%225805-02SPY250620C00250000
245 C320.17-3.54%141505-05SPY250620C00245000
240 C263.27-26.29%698404-09SPY250620C00240000
235 C280.91+21.87%818204-08SPY250620C00235000
230 C296.60+8.56%13504-22SPY250620C00230000
225 C312.40+2.59%7924504-23SPY250620C00225000
220 C280.29+29.90%27904-09SPY250620C00220000
215 C287.84+16.06%12016604-09SPY250620C00215000
210 C333.05+2.17%14939804-14SPY250620C00210000
205 C370.51-2.88%212511-01SPY250620C00205000
200 C382.49+9.48%111,43805-12SPY250620C00200000
195 C366.76+7.25%29805-07SPY250620C00195000
190 C340.08+10.17%14916704-10SPY250620C00190000
185 C352.58-9.60%798604-23SPY250620C00185000
180 C382.64+4.29%219105-06SPY250620C00180000
175 C364.10-11.30%799504-09SPY250620C00175000
170 C330.92-15.60%24104-07SPY250620C00170000
165 C447.17+10.15%80040101-24SPY250620C00165000
160 C382.64+10.01%14921804-14SPY250620C00160000
155 C367.87+4.72%29822904-11SPY250620C00155000
150 C438.74+1.11%141705-13SPY250620C00150000
Puts
StrikePriceChangeVolOILastContract Name
830 P294.78+9.20%41004-11SPY250620P00830000
825 P324.240%20004-09SPY250620P00825000
820 P282.78+4.02%5004-14SPY250620P00820000
815 P00%0SPY250620P00815000
810 P00%0SPY250620P00810000
805 P00%0SPY250620P00805000
800 P238.88+6.03%1005-07SPY250620P00800000
795 P00%0SPY250620P00795000
790 P00%0SPY250620P00790000
785 P269.750%8005-06SPY250620P00785000
780 P242.780%5004-14SPY250620P00780000
775 P184.71-22.32%2005-15SPY250620P00775000
770 P00%0SPY250620P00770000
765 P267.240%10004-09SPY250620P00765000
760 P00%0SPY250620P00760000
755 P150.03-0.15%1002-11SPY250620P00755000
750 P145.01-0.16%1502-11SPY250620P00750000
745 P200.560%2006-21SPY250620P00745000
740 P234.68+20.03%1104-08SPY250620P00740000
735 P00%0SPY250620P00735000
730 P00%0SPY250620P00730000
725 P00%0SPY250620P00725000
720 P158.71-17.77%2005-07SPY250620P00720000
715 P154.000%1005-07SPY250620P00715000
710 P148.71-26.75%6005-07SPY250620P00710000
705 P140.15+1.99%1004-02SPY250620P00705000
700 P190.00+18.75%4104-04SPY250620P00700000
695 P133.62-30.22%1005-07SPY250620P00695000
690 P113.00+17.10%6603-04SPY250620P00690000
685 P146.39-20.44%1104-24SPY250620P00685000
680 P138.73+19.93%1204-23SPY250620P00680000
675 P113.96+39.66%1005-07SPY250620P00675000
670 P71.99+9.21%41001-06SPY250620P00670000
665 P102.20+4.29%6605-05SPY250620P00665000
660 P70.92-16.86%2105-15SPY250620P00660000
655 P90.28-4.90%12005-09SPY250620P00655000
650 P59.89-29.69%4105-15SPY250620P00650000
645 P83.73-14.73%1105-01SPY250620P00645000
640 P61.32-14.95%2205-12SPY250620P00640000
635 P44.91-21.60%1105-15SPY250620P00635000
630 P45.57-30.18%3105-13SPY250620P00630000
625 P35.20-22.47%48205-15SPY250620P00625000
620 P30.60-8.79%3333105-15SPY250620P00620000
615 P27.22-4.49%1341805-15SPY250620P00615000
610 P22.42-7.77%10159305-15SPY250620P00610000
605 P18.70-7.52%9137405-15SPY250620P00605000
600 P15.22-13.28%6371,99005-15SPY250620P00600000
599 P15.10-5.86%5905-15SPY250620P00599000
598 P14.32-9.82%675205-15SPY250620P00598000
597 P14.28-9.68%11225105-15SPY250620P00597000
596 P13.63-6.26%9917705-15SPY250620P00596000
595 P12.50-13.25%4822,72905-15SPY250620P00595000
594 P12.38-12.69%12833705-15SPY250620P00594000
593 P11.55-15.07%17168505-15SPY250620P00593000
592 P11.65-11.07%14133605-15SPY250620P00592000
591 P10.69-13.65%4621,08205-15SPY250620P00591000
590 P10.28-13.69%4,2988,32705-15SPY250620P00590000
589 P9.86-15.22%1,1301,56405-15SPY250620P00589000
588 P9.47-14.84%1,3181,72505-15SPY250620P00588000
587 P9.12-14.29%1,8352,35805-15SPY250620P00587000
586 P8.84-13.76%1,5571,57305-15SPY250620P00586000
585 P8.51-14.56%5,15415,37705-15SPY250620P00585000
584 P8.25-14.51%39468005-15SPY250620P00584000
583 P8.06-14.16%7951,48705-15SPY250620P00583000
582 P7.54-15.47%4221,25405-15SPY250620P00582000
581 P7.52-10.90%5521,46005-15SPY250620P00581000
580 P7.08-14.70%6,10725,24205-15SPY250620P00580000
579 P6.93-13.81%1,6572,01105-15SPY250620P00579000
578 P6.63-14.89%8292,35305-15SPY250620P00578000
577 P6.25-17.00%3411,77005-15SPY250620P00577000
576 P6.19-12.57%9031,23405-15SPY250620P00576000
575 P5.93-15.29%17,05265,32405-15SPY250620P00575000
574 P5.95-13.52%4651,07105-15SPY250620P00574000
573 P5.57-16.24%39297805-15SPY250620P00573000
572 P5.30-16.14%3101,69105-15SPY250620P00572000
571 P5.20-14.33%3111,10105-15SPY250620P00571000
570 P5.00-15.11%11,21128,17605-15SPY250620P00570000
569 P4.86-15.18%5921,13705-15SPY250620P00569000
568 P4.66-16.49%8952,82105-15SPY250620P00568000
567 P4.49-12.82%1,6432,10305-15SPY250620P00567000
566 P4.48-13.18%2416,47105-15SPY250620P00566000
565 P4.22-15.94%2,86415,86505-15SPY250620P00565000
564 P4.26-11.98%8061,99405-15SPY250620P00564000
563 P4.04-11.60%2,5423,33405-15SPY250620P00563000
562 P3.99-11.33%1,6812,86605-15SPY250620P00562000
561 P3.67-17.90%2073,17505-15SPY250620P00561000
560 P3.57-16.00%6,13445,75405-15SPY250620P00560000
559 P3.46-15.20%3,23726,07005-15SPY250620P00559000
558 P3.46-11.51%2631,66805-15SPY250620P00558000
557 P3.48-9.14%14413,12805-15SPY250620P00557000
556 P3.24-13.14%2954,75805-15SPY250620P00556000
555 P3.02-16.57%2,78135,31905-15SPY250620P00555000
554 P3.02-14.20%3793,89105-15SPY250620P00554000
553 P2.79-18.66%6642,68205-15SPY250620P00553000
552 P2.82-14.29%79120,06905-15SPY250620P00552000
551 P2.62-17.61%2771,69605-15SPY250620P00551000
550 P2.59-15.64%5,796110,80405-15SPY250620P00550000
549 P2.50-17.49%1681,81405-15SPY250620P00549000
548 P2.55-7.94%1691,30505-15SPY250620P00548000
547 P2.45-9.93%981,08605-15SPY250620P00547000
546 P2.48-6.06%1541,09205-15SPY250620P00546000
545 P2.21-16.60%2,19657,02505-15SPY250620P00545000
544 P2.25-13.79%11390005-15SPY250620P00544000
543 P2.12-14.52%1041,07205-15SPY250620P00543000
542 P2.05-11.64%2061,74205-15SPY250620P00542000
541 P2.03-9.38%1794,37705-15SPY250620P00541000
540 P1.87-17.98%5,99781,95805-15SPY250620P00540000
539 P1.80-18.92%4991,05705-15SPY250620P00539000
538 P1.87-11.37%20216,20805-15SPY250620P00538000
537 P1.79-14.35%2804,90205-15SPY250620P00537000
536 P1.69-17.16%881,00305-15SPY250620P00536000
535 P1.61-18.27%1,93041,85405-15SPY250620P00535000
534 P1.63-14.66%1441,60105-15SPY250620P00534000
533 P1.51-17.03%226,18805-15SPY250620P00533000
532 P1.91+14.37%24,44105-15SPY250620P00532000
531 P1.57-15.14%294,97805-15SPY250620P00531000
530 P1.39-17.26%7,60953,87705-15SPY250620P00530000
529 P1.42-7.19%888105-15SPY250620P00529000
528 P1.34-10.67%12971005-15SPY250620P00528000
527 P1.35-12.90%37462205-15SPY250620P00527000
526 P1.29-14.00%20593505-15SPY250620P00526000
525 P1.18-18.62%2,46282,92705-15SPY250620P00525000
524 P1.20-14.29%1754305-15SPY250620P00524000
523 P1.22-12.86%41797005-15SPY250620P00523000
522 P1.31+5.65%248205-15SPY250620P00522000
521 P1.11-11.90%4949505-15SPY250620P00521000
520 P1.05-17.32%3,99781,35305-15SPY250620P00520000
519 P1.06-6.19%666905-15SPY250620P00519000
518 P1.02-7.27%1281005-15SPY250620P00518000
517 P1.01-12.17%675005-15SPY250620P00517000
516 P0.97-9.35%20785105-15SPY250620P00516000
515 P0.97-9.35%82455,78805-15SPY250620P00515000
514 P0.97-6.73%11261105-15SPY250620P00514000
513 P0.92-8.00%6791905-15SPY250620P00513000
512 P0.89-13.59%22591505-15SPY250620P00512000
511 P1.00+16.28%12873705-15SPY250620P00511000
510 P0.82-16.33%32076,63105-15SPY250620P00510000
509 P0.89-6.32%581,07805-15SPY250620P00509000
508 P0.86-6.52%331,92605-15SPY250620P00508000
507 P0.79-9.20%31,16505-15SPY250620P00507000
506 P0.86-4.44%159105-15SPY250620P00506000
505 P0.73-13.10%27351,89505-15SPY250620P00505000
504 P0.73-13.10%831,15505-15SPY250620P00504000
503 P0.820.00%1105,00005-15SPY250620P00503000
502 P0.70-7.89%1372,81505-15SPY250620P00502000
501 P0.69-14.81%91,64605-15SPY250620P00501000
500 P0.65-15.58%2,149106,58005-15SPY250620P00500000
495 P0.58-14.71%8428,52505-15SPY250620P00495000
490 P0.54-15.63%1,65870,41905-15SPY250620P00490000
485 P0.50-10.71%67726,87605-15SPY250620P00485000
480 P0.44-13.73%75442,68105-15SPY250620P00480000
475 P0.42-12.50%47270,97405-15SPY250620P00475000
470 P0.38-11.63%5,36946,19505-15SPY250620P00470000
465 P0.35-10.26%15612,49605-15SPY250620P00465000
460 P0.32-13.51%25129,11305-15SPY250620P00460000
455 P0.28-17.65%49843,45105-15SPY250620P00455000
450 P0.28-12.50%39036,32505-15SPY250620P00450000
445 P0.26-13.33%239,60505-15SPY250620P00445000
440 P0.24-4.00%1,208100,17605-15SPY250620P00440000
435 P0.22-12.00%31018,16105-15SPY250620P00435000
430 P0.21-8.70%23213,09805-15SPY250620P00430000
425 P0.19-9.52%1710,54505-15SPY250620P00425000
420 P0.18-14.29%18716,17905-15SPY250620P00420000
415 P0.17-10.53%5411,41505-15SPY250620P00415000
410 P0.16-11.11%3719,48305-15SPY250620P00410000
405 P0.14-6.67%1050,05605-15SPY250620P00405000
400 P0.14-6.67%23536,69305-15SPY250620P00400000
395 P0.140.00%144,47805-15SPY250620P00395000
390 P0.12-7.69%304,25905-15SPY250620P00390000
385 P0.11-8.33%2614,10505-15SPY250620P00385000
380 P0.11+10.00%679,97305-15SPY250620P00380000
375 P0.10-9.09%6,0066,21005-15SPY250620P00375000
370 P0.100.00%102,78405-15SPY250620P00370000
365 P0.08-11.11%11,57905-15SPY250620P00365000
360 P0.08-20.00%4415,37905-15SPY250620P00360000
355 P0.07-12.50%1211,56505-15SPY250620P00355000
350 P00%0SPY250620P00350000
345 P0.060.00%3,50820,15705-15SPY250620P00345000
340 P0.06-14.29%711,37305-13SPY250620P00340000
335 P0.060.00%24,23205-13SPY250620P00335000
330 P0.050.00%189,45205-15SPY250620P00330000
325 P0.04-20.00%174,64505-15SPY250620P00325000
320 P0.04-20.00%47,49505-14SPY250620P00320000
315 P0.040.00%92,20705-14SPY250620P00315000
310 P0.04-20.00%1510,69805-15SPY250620P00310000
305 P0.040.00%66,11405-15SPY250620P00305000
300 P0.03-25.00%12214,65305-15SPY250620P00300000
295 P0.03-50.00%783,75605-12SPY250620P00295000
290 P0.030.00%56,62805-15SPY250620P00290000
285 P0.03+50.00%12017,07705-15SPY250620P00285000
280 P0.020.00%63,32905-14SPY250620P00280000
275 P0.030.00%5010,83405-15SPY250620P00275000
270 P0.02-33.33%605,80405-14SPY250620P00270000
265 P0.020.00%53080505-15SPY250620P00265000
260 P0.020.00%102,25905-15SPY250620P00260000
255 P0.020.00%321,14605-14SPY250620P00255000
250 P0.01-50.00%87,30605-15SPY250620P00250000
245 P0.02-33.33%1,0343,36805-12SPY250620P00245000
240 P0.02+100.00%24,71005-13SPY250620P00240000
235 P0.020.00%6606,04705-12SPY250620P00235000
230 P0.01-50.00%60273405-12SPY250620P00230000
225 P0.020.00%412,92905-15SPY250620P00225000
220 P0.020.00%7461,96705-12SPY250620P00220000
215 P0.01-50.00%15,12405-13SPY250620P00215000
210 P0.010.00%43,46205-15SPY250620P00210000
205 P0.010.00%88911,21605-15SPY250620P00205000
200 P0.010.00%748,99705-15SPY250620P00200000
195 P0.010.00%24,57905-15SPY250620P00195000
190 P0.010.00%28,11305-14SPY250620P00190000
185 P0.01-50.00%253,55405-07SPY250620P00185000
180 P0.01-50.00%43,01105-14SPY250620P00180000
175 P0.01-50.00%2244,84605-09SPY250620P00175000
170 P0.010.00%60212,56205-09SPY250620P00170000
165 P0.010.00%9984,20505-09SPY250620P00165000
160 P0.010.00%27,54905-09SPY250620P00160000
155 P0.010.00%128,59305-12SPY250620P00155000
150 P0.010.00%1143,22405-15SPY250620P00150000


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