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
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 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,64332,24012361,683


SPY Jul 8, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 8, 2025 Exp. - Max Pain @ $617.00

Puts
Calls


SPY Jul 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C00%0SPY250708C00700000
695 C00%0SPY250708C00695000
690 C00%0SPY250708C00690000
685 C00%0SPY250708C00685000
680 C00%0SPY250708C00680000
675 C0.010%1107-02SPY250708C00675000
670 C0.010%1106-27SPY250708C00670000
665 C0.010.00%411707-01SPY250708C00665000
660 C0.010.00%358006-30SPY250708C00660000
655 C0.010.00%1,1591,37107-02SPY250708C00655000
650 C0.01-50.00%1,7932,63107-02SPY250708C00650000
645 C0.010.00%13146907-02SPY250708C00645000
640 C0.02+100.00%5,7987,29307-02SPY250708C00640000
635 C0.05+66.67%2,89313,51607-02SPY250708C00635000
630 C0.33+37.50%1,8493,00307-02SPY250708C00630000
629 C0.46+39.39%34288907-02SPY250708C00629000
628 C0.64+39.13%4,46684907-02SPY250708C00628000
627 C0.85+41.67%9201,23307-02SPY250708C00627000
626 C1.09+43.42%51278707-02SPY250708C00626000
625 C1.39+49.46%1,11565207-02SPY250708C00625000
624 C1.77+41.60%1,17966407-02SPY250708C00624000
623 C2.19+46.98%97258007-02SPY250708C00623000
622 C2.63+46.11%1,54886407-02SPY250708C00622000
621 C3.14+40.81%9891,34307-02SPY250708C00621000
620 C3.69+42.47%4,5892,00307-02SPY250708C00620000
619 C4.33+40.58%2,5361,51707-02SPY250708C00619000
618 C4.97+37.67%6,5432,45907-02SPY250708C00618000
617 C5.64+35.90%1,7911,60707-02SPY250708C00617000
616 C6.43+33.68%32665407-02SPY250708C00616000
615 C7.20+31.39%1,25373107-02SPY250708C00615000
614 C7.95+25.20%44351807-02SPY250708C00614000
613 C8.81+18.73%4744707-02SPY250708C00613000
612 C9.66+20.15%2722907-02SPY250708C00612000
611 C10.29+8.66%9124907-02SPY250708C00611000
610 C10.72+21.13%7153707-02SPY250708C00610000
609 C12.25+13.95%12224407-02SPY250708C00609000
608 C12.92+15.46%1612807-02SPY250708C00608000
607 C13.79+12.76%3412007-02SPY250708C00607000
606 C14.40+16.50%127507-02SPY250708C00606000
605 C15.60+16.42%1035707-02SPY250708C00605000
604 C16.02+14.18%23207-02SPY250708C00604000
603 C17.46+11.57%172507-02SPY250708C00603000
602 C17.30+8.46%79907-02SPY250708C00602000
601 C18.31+13.80%202307-02SPY250708C00601000
600 C20.89+10.70%18507-02SPY250708C00600000
599 C20.42+1.59%1807-02SPY250708C00599000
598 C22.24+7.54%232307-02SPY250708C00598000
597 C16.00+10.12%7706-26SPY250708C00597000
596 C23.75+12.56%11907-02SPY250708C00596000
595 C24.41+2.74%110307-02SPY250708C00595000
594 C23.16+20.12%1015106-27SPY250708C00594000
593 C24.43+4.31%2206-30SPY250708C00593000
592 C27.73+10.30%1107-02SPY250708C00592000
591 C00%0SPY250708C00591000
590 C25.28+34.04%2306-27SPY250708C00590000
589 C00%0SPY250708C00589000
588 C27.110%1106-27SPY250708C00588000
587 C31.620%2107-02SPY250708C00587000
586 C29.95+21.06%1106-27SPY250708C00586000
585 C35.21+10.20%5607-02SPY250708C00585000
584 C00%0SPY250708C00584000
583 C34.84+6.67%1207-01SPY250708C00583000
582 C00%0SPY250708C00582000
581 C37.360%1107-01SPY250708C00581000
580 C40.88+5.23%171807-02SPY250708C00580000
579 C00%0SPY250708C00579000
578 C00%0SPY250708C00578000
577 C00%0SPY250708C00577000
575 C42.51+7.98%2306-30SPY250708C00575000
570 C50.35+6.36%308907-02SPY250708C00570000
565 C40.570%2006-24SPY250708C00565000
560 C56.600%1225806-30SPY250708C00560000
555 C00%0SPY250708C00555000
550 C69.60+3.17%2207-02SPY250708C00550000
545 C74.470%1107-02SPY250708C00545000
540 C65.290%2006-24SPY250708C00540000
535 C70.090%4106-24SPY250708C00535000
530 C00%0SPY250708C00530000
525 C00%0SPY250708C00525000
520 C00%0SPY250708C00520000
515 C00%0SPY250708C00515000
510 C00%0SPY250708C00510000
505 C00%0SPY250708C00505000
500 C00%0SPY250708C00500000
495 C00%0SPY250708C00495000
490 C00%0SPY250708C00490000
485 C00%0SPY250708C00485000
480 C00%0SPY250708C00480000
475 C00%0SPY250708C00475000
470 C00%0SPY250708C00470000
465 C00%0SPY250708C00465000
460 C00%0SPY250708C00460000
455 C00%0SPY250708C00455000
450 C00%0SPY250708C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250708P00700000
695 P00%0SPY250708P00695000
690 P00%0SPY250708P00690000
685 P00%0SPY250708P00685000
680 P00%0SPY250708P00680000
675 P00%0SPY250708P00675000
670 P00%0SPY250708P00670000
665 P00%0SPY250708P00665000
660 P00%0SPY250708P00660000
655 P00%0SPY250708P00655000
650 P00%0SPY250708P00650000
645 P00%0SPY250708P00645000
640 P20.15-7.99%141307-02SPY250708P00640000
635 P15.62-14.41%1107-02SPY250708P00635000
630 P9.79-20.60%73307-02SPY250708P00630000
629 P9.03-25.06%151607-02SPY250708P00629000
628 P9.34-6.88%23807-02SPY250708P00628000
627 P9.18-10.53%6907-02SPY250708P00627000
626 P6.59-54.39%91307-02SPY250708P00626000
625 P5.74-22.43%333907-02SPY250708P00625000
624 P5.40-28.00%60624707-02SPY250708P00624000
623 P4.43-29.79%382907-02SPY250708P00623000
622 P3.95-26.72%48127007-02SPY250708P00622000
621 P3.52-31.91%31125707-02SPY250708P00621000
620 P3.08-36.49%1,8511,22907-02SPY250708P00620000
619 P2.67-38.76%2,4821,11107-02SPY250708P00619000
618 P2.34-39.38%2,9431,20307-02SPY250708P00618000
617 P2.03-41.16%4,0791,99307-02SPY250708P00617000
616 P1.75-42.24%1,9161,60807-02SPY250708P00616000
615 P1.51-44.07%2,8281,62007-02SPY250708P00615000
614 P1.28-46.44%89973807-02SPY250708P00614000
613 P1.12-46.15%45153607-02SPY250708P00613000
612 P0.93-49.46%6971,41007-02SPY250708P00612000
611 P0.81-46.00%48844907-02SPY250708P00611000
610 P0.70-51.05%9,7329,53007-02SPY250708P00610000
609 P0.59-52.80%1,1682,04907-02SPY250708P00609000
608 P0.51-53.21%8893,04307-02SPY250708P00608000
607 P0.42-55.79%42067307-02SPY250708P00607000
606 P0.36-56.63%41060707-02SPY250708P00606000
605 P0.32-56.16%4844,83707-02SPY250708P00605000
604 P0.27-56.45%39871807-02SPY250708P00604000
603 P0.23-55.77%55739807-02SPY250708P00603000
602 P0.20-56.52%42771607-02SPY250708P00602000
601 P0.17-59.52%67989707-02SPY250708P00601000
600 P0.15-60.53%1,3872,86607-02SPY250708P00600000
599 P0.13-60.61%23339107-02SPY250708P00599000
598 P0.13-51.85%63283707-02SPY250708P00598000
597 P0.09-64.00%34554607-02SPY250708P00597000
596 P0.09-57.14%21568407-02SPY250708P00596000
595 P0.08-60.00%1,6603,62507-02SPY250708P00595000
594 P0.13-23.53%25132107-02SPY250708P00594000
593 P0.08-55.56%6962607-02SPY250708P00593000
592 P0.07-56.25%181,03007-02SPY250708P00592000
591 P0.09-30.77%2714007-02SPY250708P00591000
590 P0.06-57.14%19566907-02SPY250708P00590000
589 P0.06-50.00%12433407-02SPY250708P00589000
588 P0.06-40.00%2422107-02SPY250708P00588000
587 P0.04-60.00%550807-02SPY250708P00587000
586 P0.05-44.44%3336307-02SPY250708P00586000
585 P0.05-50.00%246407-02SPY250708P00585000
584 P0.04-50.00%12756407-02SPY250708P00584000
583 P0.05-54.55%232607-02SPY250708P00583000
582 P0.05-44.44%1,0241,01807-02SPY250708P00582000
581 P0.04-55.56%2915407-02SPY250708P00581000
580 P0.04-33.33%1790307-02SPY250708P00580000
579 P0.05-16.67%195607-02SPY250708P00579000
578 P0.04-50.00%4138107-02SPY250708P00578000
577 P0.04-42.86%137807-02SPY250708P00577000
575 P0.04-33.33%2855007-02SPY250708P00575000
570 P0.04-20.00%2549707-02SPY250708P00570000
565 P0.03-40.00%238607-02SPY250708P00565000
560 P0.03-25.00%151,22607-02SPY250708P00560000
555 P0.03-25.00%37007-02SPY250708P00555000
550 P0.02-33.33%85039507-02SPY250708P00550000
545 P0.02-33.33%1,16967607-02SPY250708P00545000
540 P0.01-75.00%20647807-02SPY250708P00540000
535 P0.030.00%27126107-01SPY250708P00535000
530 P0.01-66.67%38817007-01SPY250708P00530000
525 P0.01-50.00%43577107-01SPY250708P00525000
520 P0.01-50.00%163207-02SPY250708P00520000
515 P0.02-66.67%98647206-30SPY250708P00515000
510 P0.01-66.67%234006-30SPY250708P00510000
505 P0.01-50.00%416407-02SPY250708P00505000
500 P0.010.00%66407-02SPY250708P00500000
495 P0.010.00%14007-02SPY250708P00495000
490 P0.02-33.33%1606-30SPY250708P00490000
485 P0.020.00%130206-27SPY250708P00485000
480 P00%0SPY250708P00480000
475 P0.010.00%110207-01SPY250708P00475000
470 P0.02-33.33%616106-27SPY250708P00470000
465 P0.020%101006-26SPY250708P00465000
460 P0.030%30030006-25SPY250708P00460000
455 P00%0SPY250708P00455000
450 P0.02-33.33%989806-26SPY250708P00450000


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