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
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7456,39924218,979


SPY Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 27, 2025 Exp. - Max Pain @ $580.00

Puts
Calls


SPY Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C0.070%2205-15SPY250627C00675000
670 C0.080%1105-15SPY250627C00670000
665 C00%0SPY250627C00665000
660 C00%0SPY250627C00660000
655 C0.170%121205-15SPY250627C00655000
650 C0.18-25.00%11219905-15SPY250627C00650000
645 C0.28+3.70%353605-15SPY250627C00645000
640 C0.38-7.32%11538805-15SPY250627C00640000
635 C0.54-12.90%2213305-15SPY250627C00635000
630 C0.86-4.44%7838805-15SPY250627C00630000
625 C1.31+9.17%1,1551,24505-15SPY250627C00625000
620 C1.93+3.21%14533705-15SPY250627C00620000
615 C2.84+8.81%12238905-15SPY250627C00615000
610 C4.11+11.08%9176405-15SPY250627C00610000
605 C5.36+5.10%4760305-15SPY250627C00605000
601 C7.060%12812705-15SPY250627C00601000
600 C7.74+12.01%64995905-15SPY250627C00600000
599 C8.400%4405-15SPY250627C00599000
598 C00%0SPY250627C00598000
597 C8.690%111105-15SPY250627C00597000
596 C9.580%432405-15SPY250627C00596000
595 C9.68+7.80%8427705-15SPY250627C00595000
594 C10.750%1105-15SPY250627C00594000
593 C11.440%5505-15SPY250627C00593000
592 C11.870%5505-15SPY250627C00592000
591 C11.880%412305-15SPY250627C00591000
590 C13.13+11.46%18233205-15SPY250627C00590000
589 C13.60+10.93%1749905-15SPY250627C00589000
588 C13.94+7.64%439605-15SPY250627C00588000
587 C14.50+9.68%78227205-15SPY250627C00587000
586 C15.17+4.69%5811105-15SPY250627C00586000
585 C15.87+5.10%18232705-15SPY250627C00585000
584 C16.56+5.14%37005-15SPY250627C00584000
583 C17.26+9.03%42805-15SPY250627C00583000
582 C15.66-8.15%95605-15SPY250627C00582000
581 C17.23+0.23%74605-15SPY250627C00581000
580 C19.81+9.63%1928305-15SPY250627C00580000
579 C18.19-2.15%22705-15SPY250627C00579000
578 C21.45+11.20%12205-15SPY250627C00578000
577 C22.12+8.01%13905-15SPY250627C00577000
576 C23.30+5.53%12305-15SPY250627C00576000
575 C23.27+7.88%104305-15SPY250627C00575000
574 C24.29+3.01%4505-15SPY250627C00574000
573 C23.15+27.34%1705-14SPY250627C00573000
572 C24.15+0.67%41305-14SPY250627C00572000
571 C25.91+14.85%11905-14SPY250627C00571000
570 C27.30+6.64%66705-15SPY250627C00570000
569 C28.39+4.26%43605-15SPY250627C00569000
568 C28.50+1.79%72105-15SPY250627C00568000
567 C28.33+15.40%45305-13SPY250627C00567000
566 C31.29+4.30%16005-15SPY250627C00566000
565 C31.40+5.30%39405-15SPY250627C00565000
564 C32.66+5.73%22405-15SPY250627C00564000
563 C31.66+24.01%1605-13SPY250627C00563000
562 C00%0SPY250627C00562000
561 C33.37+16.80%11105-13SPY250627C00561000
560 C36.00+3.42%11605-15SPY250627C00560000
559 C35.94+0.28%1505-15SPY250627C00559000
558 C36.26+15.04%11305-13SPY250627C00558000
557 C00%0SPY250627C00557000
556 C22.550%2105-09SPY250627C00556000
555 C37.53-1.39%41305-15SPY250627C00555000
554 C33.36+39.29%1305-12SPY250627C00554000
553 C39.87+16.99%2305-13SPY250627C00553000
552 C35.72+40.69%1305-12SPY250627C00552000
551 C41.49+39.51%5905-14SPY250627C00551000
550 C43.18+19.18%171805-13SPY250627C00550000
549 C44.310%2205-13SPY250627C00549000
548 C39.560%5505-12SPY250627C00548000
547 C00%0SPY250627C00547000
546 C46.140%191905-13SPY250627C00546000
545 C45.85-5.54%5505-15SPY250627C00545000
544 C47.820%2205-14SPY250627C00544000
540 C53.88+3.10%27805-15SPY250627C00540000
535 C57.47+12.97%151605-13SPY250627C00535000
530 C61.33+0.46%1605-14SPY250627C00530000
525 C67.21+0.99%11805-14SPY250627C00525000
520 C72.52+7.21%2405-15SPY250627C00520000
515 C75.11+34.73%1405-14SPY250627C00515000
510 C76.35+27.53%250605-13SPY250627C00510000
505 C84.39+4.03%663705-15SPY250627C00505000
500 C91.28+31.32%2505-13SPY250627C00500000
495 C74.240%4105-09SPY250627C00495000
490 C78.970%4005-09SPY250627C00490000
485 C83.910%4105-09SPY250627C00485000
480 C00%0SPY250627C00480000
475 C00%0SPY250627C00475000
470 C122.42+0.94%42705-15SPY250627C00470000
465 C00%0SPY250627C00465000
460 C108.100%4005-09SPY250627C00460000
455 C00%0SPY250627C00455000
450 C00%0SPY250627C00450000
445 C00%0SPY250627C00445000
440 C00%0SPY250627C00440000
435 C00%0SPY250627C00435000
430 C00%0SPY250627C00430000
425 C00%0SPY250627C00425000
420 C00%0SPY250627C00420000
415 C00%0SPY250627C00415000
410 C00%0SPY250627C00410000
405 C00%0SPY250627C00405000
400 C187.640%1105-15SPY250627C00400000
395 C00%0SPY250627C00395000
390 C00%0SPY250627C00390000
385 C00%0SPY250627C00385000
380 C00%0SPY250627C00380000
375 C216.03+0.40%4005-15SPY250627C00375000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0SPY250627P00675000
670 P00%0SPY250627P00670000
665 P00%0SPY250627P00665000
660 P00%0SPY250627P00660000
655 P00%0SPY250627P00655000
650 P86.250%4005-09SPY250627P00650000
645 P00%0SPY250627P00645000
640 P00%0SPY250627P00640000
635 P00%0SPY250627P00635000
630 P40.00-9.01%2505-15SPY250627P00630000
625 P37.180%343405-14SPY250627P00625000
620 P32.580%303005-14SPY250627P00620000
615 P34.670%505005-12SPY250627P00615000
610 P23.21-20.21%35405-15SPY250627P00610000
605 P20.630%1105-13SPY250627P00605000
601 P00%0SPY250627P00601000
600 P16.51-8.53%343005-15SPY250627P00600000
599 P00%0SPY250627P00599000
598 P15.990%3305-15SPY250627P00598000
597 P00%0SPY250627P00597000
596 P00%0SPY250627P00596000
595 P13.86-6.60%303505-15SPY250627P00595000
594 P13.100%5305-15SPY250627P00594000
593 P00%0SPY250627P00593000
592 P12.490%1105-15SPY250627P00592000
591 P12.000%15805-15SPY250627P00591000
590 P11.21-12.83%23511505-15SPY250627P00590000
589 P11.20-9.09%22310205-15SPY250627P00589000
588 P10.84-10.04%17018705-15SPY250627P00588000
587 P10.62-8.53%13416405-15SPY250627P00587000
586 P9.79-16.54%665905-15SPY250627P00586000
585 P9.83-9.82%26925105-15SPY250627P00585000
584 P9.27-9.91%1348105-15SPY250627P00584000
583 P9.05-11.27%11121505-15SPY250627P00583000
582 P8.48-12.03%217005-15SPY250627P00582000
581 P8.80-8.33%316505-15SPY250627P00581000
580 P8.38-7.61%8255405-15SPY250627P00580000
579 P7.86-18.97%719605-15SPY250627P00579000
578 P8.13-7.82%58105-15SPY250627P00578000
577 P7.60-5.94%74505-15SPY250627P00577000
576 P7.28-10.67%8812905-15SPY250627P00576000
575 P7.14-7.03%458505-15SPY250627P00575000
574 P7.33-6.27%52305-15SPY250627P00574000
573 P6.59-12.37%32605-15SPY250627P00573000
572 P6.62-10.05%609605-15SPY250627P00572000
571 P6.67-1.91%42405-15SPY250627P00571000
570 P6.02-13.51%21952005-15SPY250627P00570000
569 P6.07-7.04%106705-15SPY250627P00569000
568 P5.77-10.96%710305-15SPY250627P00568000
567 P5.40-12.62%196905-15SPY250627P00567000
566 P5.48-5.19%56605-15SPY250627P00566000
565 P5.33-7.79%13269305-15SPY250627P00565000
564 P4.98-12.32%367405-15SPY250627P00564000
563 P5.01-7.39%43305-15SPY250627P00563000
562 P5.09-1.36%93405-15SPY250627P00562000
561 P4.66-12.57%13205-15SPY250627P00561000
560 P4.52-10.85%16431105-15SPY250627P00560000
559 P5.23+9.19%1110205-15SPY250627P00559000
558 P4.57-1.51%413305-15SPY250627P00558000
557 P4.00-15.79%135805-15SPY250627P00557000
556 P4.36+0.46%453505-14SPY250627P00556000
555 P3.77-14.71%4916605-15SPY250627P00555000
554 P3.67-15.24%59305-15SPY250627P00554000
553 P3.93-7.53%83305-15SPY250627P00553000
552 P3.64-7.38%114605-15SPY250627P00552000
551 P3.37-11.08%82405-15SPY250627P00551000
550 P3.40-11.46%10946705-15SPY250627P00550000
549 P3.29-10.84%61905-15SPY250627P00549000
548 P3.80+7.04%34205-15SPY250627P00548000
547 P3.24-4.99%123505-15SPY250627P00547000
546 P2.93-8.72%3905-15SPY250627P00546000
545 P2.84-15.22%5114405-15SPY250627P00545000
544 P2.87-10.03%103805-15SPY250627P00544000
540 P2.45-11.87%1492,72905-15SPY250627P00540000
535 P2.13-11.98%8722005-15SPY250627P00535000
530 P1.97-11.26%20633005-15SPY250627P00530000
525 P1.73-10.36%9523505-15SPY250627P00525000
520 P1.45-15.20%8742005-15SPY250627P00520000
515 P1.30-8.45%3827805-15SPY250627P00515000
510 P1.18-10.61%3044305-15SPY250627P00510000
505 P1.05-6.25%177605-15SPY250627P00505000
500 P0.94-12.15%544705-15SPY250627P00500000
495 P0.85-11.46%1011905-15SPY250627P00495000
490 P0.86+13.16%276005-14SPY250627P00490000
485 P0.67-14.10%37505-15SPY250627P00485000
480 P0.63-3.08%147605-15SPY250627P00480000
475 P0.55-14.06%168505-15SPY250627P00475000
470 P0.51-13.56%110105-15SPY250627P00470000
465 P0.47-12.96%51005-15SPY250627P00465000
460 P0.45+4.65%125905-15SPY250627P00460000
455 P0.390%1105-13SPY250627P00455000
450 P0.42-2.33%23305-15SPY250627P00450000
445 P0.360.00%14405-14SPY250627P00445000
440 P0.32-13.51%303105-13SPY250627P00440000
435 P0.31-3.13%23205-15SPY250627P00435000
430 P0.32+10.34%1133005-14SPY250627P00430000
425 P0.28-6.67%35505-14SPY250627P00425000
420 P0.250%20020005-15SPY250627P00420000
415 P0.24-57.14%4405-12SPY250627P00415000
410 P0.24+4.35%526,00305-14SPY250627P00410000
405 P0.22+10.00%120105-15SPY250627P00405000
400 P0.21+10.53%77005-14SPY250627P00400000
395 P0.420%2105-09SPY250627P00395000
390 P0.16-15.79%141405-15SPY250627P00390000
385 P0.160.00%2305-15SPY250627P00385000
380 P0.150.00%2015505-14SPY250627P00380000
375 P0.14-6.67%611305-15SPY250627P00375000


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