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
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 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,76920,96719450,608


SPY Jul 9, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 9, 2025 Exp. - Max Pain @ $617.00

Puts
Calls


SPY Jul 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C00%0SPY250709C00700000
695 C00%0SPY250709C00695000
690 C0.010%2107-02SPY250709C00690000
685 C00%0SPY250709C00685000
680 C00%0SPY250709C00680000
675 C0.01-50.00%2306-30SPY250709C00675000
670 C0.010%10010007-01SPY250709C00670000
665 C0.010.00%111207-01SPY250709C00665000
660 C0.01-50.00%1,2001,20507-02SPY250709C00660000
655 C0.01-50.00%3,0993,10107-02SPY250709C00655000
650 C0.01-50.00%11117107-02SPY250709C00650000
645 C0.010.00%15562207-02SPY250709C00645000
640 C0.030.00%2,2002,10807-02SPY250709C00640000
635 C0.11+10.00%7,1628,34607-02SPY250709C00635000
630 C0.61+38.64%9062,30207-02SPY250709C00630000
629 C0.79+12.86%70289607-02SPY250709C00629000
628 C1.01+42.25%37624907-02SPY250709C00628000
627 C1.29+41.76%1,8641,70707-02SPY250709C00627000
626 C1.58+11.27%21314407-02SPY250709C00626000
625 C1.91+40.44%1,1881,02007-02SPY250709C00625000
624 C2.33+38.69%2,0611,93307-02SPY250709C00624000
623 C2.74+37.00%9951,08607-02SPY250709C00623000
622 C3.30+42.24%1,99087107-02SPY250709C00622000
621 C3.75+36.36%1,27880207-02SPY250709C00621000
620 C4.32+32.52%6,6961,48207-02SPY250709C00620000
619 C4.93+33.60%1,99364207-02SPY250709C00619000
618 C5.56+33.98%4,4797,00907-02SPY250709C00618000
617 C6.25+28.87%1,9181,20207-02SPY250709C00617000
616 C6.96+25.41%72479107-02SPY250709C00616000
615 C7.69+20.16%5334207-02SPY250709C00615000
614 C8.14+13.06%1155907-02SPY250709C00614000
613 C9.28+24.23%4435207-02SPY250709C00613000
612 C10.10+15.03%10417607-02SPY250709C00612000
611 C10.92+10.86%8317007-02SPY250709C00611000
610 C11.84+23.72%19453907-02SPY250709C00610000
609 C12.70+10.63%3018707-02SPY250709C00609000
608 C13.28+11.60%436107-02SPY250709C00608000
607 C13.96+10.36%5510907-02SPY250709C00607000
606 C15.43+10.29%265007-02SPY250709C00606000
605 C16.32+10.72%188407-02SPY250709C00605000
604 C16.41+10.73%283707-02SPY250709C00604000
603 C17.72+13.52%71207-02SPY250709C00603000
602 C17.21-1.21%31007-01SPY250709C00602000
601 C16.25-5.80%8807-01SPY250709C00601000
600 C21.02+22.64%114507-02SPY250709C00600000
599 C19.35+26.47%2706-30SPY250709C00599000
598 C21.610%2206-30SPY250709C00598000
597 C22.37+0.58%91507-02SPY250709C00597000
596 C24.91+20.16%121207-02SPY250709C00596000
595 C25.85+32.63%31007-02SPY250709C00595000
594 C00%0SPY250709C00594000
593 C24.69+0.45%2407-01SPY250709C00593000
592 C23.160%10706-27SPY250709C00592000
591 C00%0SPY250709C00591000
590 C30.14+15.66%1307-02SPY250709C00590000
589 C00%0SPY250709C00589000
588 C30.660%1107-01SPY250709C00588000
587 C29.62+17.68%3006-27SPY250709C00587000
586 C34.73+10.29%101007-02SPY250709C00586000
585 C35.76+15.02%313307-02SPY250709C00585000
584 C00%0SPY250709C00584000
583 C00%0SPY250709C00583000
582 C28.450%1106-26SPY250709C00582000
581 C38.730%4407-02SPY250709C00581000
580 C40.60+21.70%202207-02SPY250709C00580000
579 C00%0SPY250709C00579000
578 C41.45+1.25%1107-02SPY250709C00578000
577 C43.49+3.67%474907-02SPY250709C00577000
575 C42.76+8.64%1206-30SPY250709C00575000
570 C47.41+22.98%1206-30SPY250709C00570000
565 C00%0SPY250709C00565000
560 C00%0SPY250709C00560000
555 C00%0SPY250709C00555000
550 C00%0SPY250709C00550000
545 C00%0SPY250709C00545000
540 C77.57+15.38%1207-01SPY250709C00540000
535 C00%0SPY250709C00535000
530 C00%0SPY250709C00530000
525 C00%0SPY250709C00525000
520 C00%0SPY250709C00520000
515 C00%0SPY250709C00515000
510 C00%0SPY250709C00510000
505 C00%0SPY250709C00505000
500 C00%0SPY250709C00500000
495 C00%0SPY250709C00495000
490 C00%0SPY250709C00490000
485 C00%0SPY250709C00485000
480 C00%0SPY250709C00480000
475 C00%0SPY250709C00475000
470 C00%0SPY250709C00470000
465 C00%0SPY250709C00465000
460 C00%0SPY250709C00460000
455 C00%0SPY250709C00455000
450 C168.470%10306-30SPY250709C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250709P00700000
695 P00%0SPY250709P00695000
690 P73.46-5.11%1106-30SPY250709P00690000
685 P00%0SPY250709P00685000
680 P00%0SPY250709P00680000
675 P00%0SPY250709P00675000
670 P00%0SPY250709P00670000
665 P00%0SPY250709P00665000
660 P48.270%2006-27SPY250709P00660000
655 P00%0SPY250709P00655000
650 P00%0SPY250709P00650000
645 P00%0SPY250709P00645000
640 P00%0SPY250709P00640000
635 P00%0SPY250709P00635000
630 P9.85-15.31%909007-02SPY250709P00630000
629 P00%0SPY250709P00629000
628 P8.570%525207-02SPY250709P00628000
627 P8.50-18.89%3707-02SPY250709P00627000
626 P7.91-40.30%14407-02SPY250709P00626000
625 P6.21-26.94%49028907-02SPY250709P00625000
624 P5.60-30.00%364307-02SPY250709P00624000
623 P5.02-21.07%656807-02SPY250709P00623000
622 P4.48-31.18%25925607-02SPY250709P00622000
621 P4.07-22.33%29325907-02SPY250709P00621000
620 P3.61-31.50%2,13976907-02SPY250709P00620000
619 P3.21-33.26%2,78598007-02SPY250709P00619000
618 P2.86-34.40%2,6051,66807-02SPY250709P00618000
617 P2.50-36.22%2,94399107-02SPY250709P00617000
616 P2.25-34.97%1,49659507-02SPY250709P00616000
615 P1.97-38.05%86272507-02SPY250709P00615000
614 P1.69-41.11%25034907-02SPY250709P00614000
613 P1.54-39.61%34773507-02SPY250709P00613000
612 P1.35-41.30%53368707-02SPY250709P00612000
611 P1.18-42.16%39999307-02SPY250709P00611000
610 P1.03-43.72%1,0141,28107-02SPY250709P00610000
609 P0.90-40.79%42257207-02SPY250709P00609000
608 P0.77-45.00%7891,27607-02SPY250709P00608000
607 P0.68-38.18%6701,74107-02SPY250709P00607000
606 P0.59-48.70%20954607-02SPY250709P00606000
605 P0.52-49.02%1,6665,82607-02SPY250709P00605000
604 P0.46-48.89%31132407-02SPY250709P00604000
603 P0.39-47.30%7981,05007-02SPY250709P00603000
602 P0.34-52.11%52251407-02SPY250709P00602000
601 P0.30-52.38%27735407-02SPY250709P00601000
600 P0.28-50.00%3,9314,81507-02SPY250709P00600000
599 P0.24-51.02%1,0251,04007-02SPY250709P00599000
598 P0.20-53.49%63281307-02SPY250709P00598000
597 P0.18-55.00%2,5422,42307-02SPY250709P00597000
596 P0.19-48.65%1,4491,63307-02SPY250709P00596000
595 P0.16-50.00%8551,36607-02SPY250709P00595000
594 P0.14-53.33%52368707-02SPY250709P00594000
593 P0.12-57.14%1143007-02SPY250709P00593000
592 P0.10-58.33%4321707-02SPY250709P00592000
591 P0.10-52.38%266807-02SPY250709P00591000
590 P0.08-60.00%36991407-02SPY250709P00590000
589 P0.24+33.33%66207-02SPY250709P00589000
588 P0.12-47.83%14207-02SPY250709P00588000
587 P0.09-43.75%9727307-02SPY250709P00587000
586 P0.07-68.18%637207-02SPY250709P00586000
585 P0.07-50.00%641,40307-02SPY250709P00585000
584 P0.06-50.00%344507-02SPY250709P00584000
583 P0.10-47.37%2507-02SPY250709P00583000
582 P0.06-66.67%1,15679307-02SPY250709P00582000
581 P0.08-20.00%101607-02SPY250709P00581000
580 P0.09-18.18%9521907-02SPY250709P00580000
579 P0.07-46.15%15707-02SPY250709P00579000
578 P0.07-36.36%147507-02SPY250709P00578000
577 P0.13-35.00%159207-01SPY250709P00577000
575 P0.04-50.00%2221,33107-02SPY250709P00575000
570 P0.060.00%332207-02SPY250709P00570000
565 P0.03-57.14%3738107-02SPY250709P00565000
560 P0.06-72.73%132207-02SPY250709P00560000
555 P0.04-42.86%1,0001,02007-02SPY250709P00555000
550 P0.04-20.00%1313107-02SPY250709P00550000
545 P0.04-63.64%585806-30SPY250709P00545000
540 P0.03-25.00%9412207-02SPY250709P00540000
535 P0.03-62.50%1,25389507-02SPY250709P00535000
530 P0.01-66.67%1,04145407-02SPY250709P00530000
525 P0.02-33.33%10030507-02SPY250709P00525000
520 P0.02-50.00%14049407-02SPY250709P00520000
515 P0.03-50.00%12614606-30SPY250709P00515000
510 P0.080%7706-26SPY250709P00510000
505 P0.02-60.00%7010607-01SPY250709P00505000
500 P0.01-50.00%61207-02SPY250709P00500000
495 P0.050%1106-27SPY250709P00495000
490 P0.050%1106-27SPY250709P00490000
485 P0.010.00%9151,05507-02SPY250709P00485000
480 P0.01-75.00%1,80090207-02SPY250709P00480000
475 P0.01-66.67%90099907-02SPY250709P00475000
470 P0.010.00%303107-01SPY250709P00470000
465 P0.02-33.33%404006-27SPY250709P00465000
460 P0.01-50.00%11106-30SPY250709P00460000
455 P0.01-50.00%10010006-30SPY250709P00455000
450 P0.01-50.00%11106-30SPY250709P00450000


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