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 10, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,0098,9106050,075


SPY Jul 10, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 10, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 10, 2025 Exp. - Max Pain @ $618.00

Puts
Calls


SPY Jul 10, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010.00%130307-02SPY250710C00700000
695 C00%0SPY250710C00695000
690 C0.020%5506-30SPY250710C00690000
685 C00%0SPY250710C00685000
680 C0.010%2206-30SPY250710C00680000
675 C00%0SPY250710C00675000
670 C0.020%4406-30SPY250710C00670000
665 C0.01-50.00%15716807-02SPY250710C00665000
660 C0.02-33.33%454506-30SPY250710C00660000
655 C0.01-66.67%616907-02SPY250710C00655000
650 C0.020.00%1948507-02SPY250710C00650000
645 C0.03-25.00%397107-02SPY250710C00645000
640 C0.05-16.67%63267307-02SPY250710C00640000
635 C0.21+10.53%3,5163,98307-02SPY250710C00635000
630 C0.87+40.32%1,7581,05007-02SPY250710C00630000
629 C1.08+36.71%7025307-02SPY250710C00629000
628 C1.33+35.71%60260507-02SPY250710C00628000
627 C1.62+30.65%27233707-02SPY250710C00627000
626 C1.99+36.30%29385707-02SPY250710C00626000
625 C2.33+37.06%5991,69307-02SPY250710C00625000
624 C2.74+33.01%4991,49707-02SPY250710C00624000
623 C3.20+31.69%47028307-02SPY250710C00623000
622 C3.75+35.38%48829207-02SPY250710C00622000
621 C4.28+35.02%41228707-02SPY250710C00621000
620 C4.81+32.87%4,2002,61907-02SPY250710C00620000
619 C5.40+30.12%69626507-02SPY250710C00619000
618 C6.12+30.77%9251,28207-02SPY250710C00618000
617 C6.68+28.46%70332707-02SPY250710C00617000
616 C7.60+29.91%42224907-02SPY250710C00616000
615 C8.22+26.46%2051,10007-02SPY250710C00615000
614 C8.50+17.57%10224407-02SPY250710C00614000
613 C9.19+12.90%821407-02SPY250710C00613000
612 C10.20+17.92%286507-02SPY250710C00612000
611 C11.03+9.21%128507-02SPY250710C00611000
610 C12.19+9.92%2424707-02SPY250710C00610000
609 C12.61+12.59%263507-02SPY250710C00609000
608 C13.49+10.21%182407-02SPY250710C00608000
607 C13.15+5.96%603407-02SPY250710C00607000
606 C14.95+10.17%41107-02SPY250710C00606000
605 C16.20+6.44%245607-02SPY250710C00605000
604 C16.68+19.31%3407-02SPY250710C00604000
603 C17.74+3.56%91407-02SPY250710C00603000
602 C18.23+5.19%4507-02SPY250710C00602000
601 C00%0SPY250710C00601000
600 C21.32+21.48%82407-02SPY250710C00600000
599 C00%0SPY250710C00599000
598 C19.790%2106-30SPY250710C00598000
597 C21.51+3.81%2307-01SPY250710C00597000
596 C24.40+10.91%2507-02SPY250710C00596000
595 C25.41+4.96%71107-02SPY250710C00595000
594 C27.10+13.44%2307-02SPY250710C00594000
593 C25.44+2.17%2307-02SPY250710C00593000
592 C25.270%1106-30SPY250710C00592000
591 C00%0SPY250710C00591000
590 C30.28+21.70%71207-02SPY250710C00590000
589 C30.790%1107-02SPY250710C00589000
588 C00%0SPY250710C00588000
587 C32.730%1107-02SPY250710C00587000
586 C32.11+5.94%1106-30SPY250710C00586000
585 C32.28+9.95%1106-30SPY250710C00585000
584 C00%0SPY250710C00584000
583 C00%0SPY250710C00583000
582 C00%0SPY250710C00582000
581 C00%0SPY250710C00581000
580 C39.440%1107-02SPY250710C00580000
579 C00%0SPY250710C00579000
578 C35.430%1106-27SPY250710C00578000
577 C36.420%3106-27SPY250710C00577000
575 C44.220%1107-02SPY250710C00575000
570 C49.36+4.73%1207-02SPY250710C00570000
565 C53.32+1.95%3407-01SPY250710C00565000
560 C00%0SPY250710C00560000
555 C00%0SPY250710C00555000
550 C00%0SPY250710C00550000
545 C00%0SPY250710C00545000
540 C00%0SPY250710C00540000
535 C00%0SPY250710C00535000
530 C00%0SPY250710C00530000
525 C00%0SPY250710C00525000
520 C95.910%2006-27SPY250710C00520000
515 C00%0SPY250710C00515000
510 C00%0SPY250710C00510000
505 C00%0SPY250710C00505000
500 C00%0SPY250710C00500000
495 C00%0SPY250710C00495000
490 C00%0SPY250710C00490000
485 C00%0SPY250710C00485000
480 C00%0SPY250710C00480000
475 C00%0SPY250710C00475000
470 C00%0SPY250710C00470000
465 C00%0SPY250710C00465000
460 C00%0SPY250710C00460000
455 C00%0SPY250710C00455000
450 C00%0SPY250710C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250710P00700000
695 P00%0SPY250710P00695000
690 P00%0SPY250710P00690000
685 P00%0SPY250710P00685000
680 P00%0SPY250710P00680000
675 P00%0SPY250710P00675000
670 P00%0SPY250710P00670000
665 P00%0SPY250710P00665000
660 P00%0SPY250710P00660000
655 P00%0SPY250710P00655000
650 P32.060%1007-02SPY250710P00650000
645 P00%0SPY250710P00645000
640 P00%0SPY250710P00640000
635 P00%0SPY250710P00635000
630 P10.05-21.48%142707-02SPY250710P00630000
629 P10.89-14.99%3407-02SPY250710P00629000
628 P9.05-17.28%3307-02SPY250710P00628000
627 P9.53-0.31%71107-02SPY250710P00627000
626 P8.03-16.87%21507-02SPY250710P00626000
625 P6.52-22.01%16714907-02SPY250710P00625000
624 P6.00-31.51%736707-02SPY250710P00624000
623 P5.65-54.80%877807-02SPY250710P00623000
622 P5.03-26.35%42128207-02SPY250710P00622000
621 P4.42-25.71%79439407-02SPY250710P00621000
620 P3.99-30.61%97054107-02SPY250710P00620000
619 P3.60-31.82%1,16376907-02SPY250710P00619000
618 P3.23-31.13%1,18875107-02SPY250710P00618000
617 P2.94-31.31%96264207-02SPY250710P00617000
616 P2.61-33.76%1,2091,05507-02SPY250710P00616000
615 P2.36-34.08%1,27078407-02SPY250710P00615000
614 P2.12-35.17%1,6811,41507-02SPY250710P00614000
613 P1.87-37.25%3,8263,92407-02SPY250710P00613000
612 P1.70-34.36%93034907-02SPY250710P00612000
611 P1.51-35.19%16525307-02SPY250710P00611000
610 P1.36-37.33%1,7791,93007-02SPY250710P00610000
609 P1.20-35.14%1,4411,35207-02SPY250710P00609000
608 P1.07-38.86%1,1091,43307-02SPY250710P00608000
607 P0.94-41.98%21830407-02SPY250710P00607000
606 P0.86-35.82%9327407-02SPY250710P00606000
605 P0.75-43.18%53067307-02SPY250710P00605000
604 P0.67-43.22%2,4632,44407-02SPY250710P00604000
603 P0.60-40.00%31147607-02SPY250710P00603000
602 P0.54-43.75%13325607-02SPY250710P00602000
601 P0.47-45.35%3,1582,56707-02SPY250710P00601000
600 P0.42-48.15%9713,38207-02SPY250710P00600000
599 P0.38-47.22%2,6132,39607-02SPY250710P00599000
598 P0.36-44.62%274907-02SPY250710P00598000
597 P0.32-37.25%65481707-02SPY250710P00597000
596 P0.32-37.25%2143907-02SPY250710P00596000
595 P0.24-50.00%3792,61407-02SPY250710P00595000
594 P0.25-35.90%3556707-02SPY250710P00594000
593 P0.22-45.00%7412207-02SPY250710P00593000
592 P0.20-45.95%42207-02SPY250710P00592000
591 P0.18-41.94%4727407-02SPY250710P00591000
590 P0.17-45.16%3242,76907-02SPY250710P00590000
589 P0.20-20.00%11507-02SPY250710P00589000
588 P0.15-37.50%8037507-02SPY250710P00588000
587 P0.19-17.39%1020207-02SPY250710P00587000
586 P0.19-17.39%1048707-02SPY250710P00586000
585 P0.12-47.83%222,28307-02SPY250710P00585000
584 P0.11-45.00%215007-02SPY250710P00584000
583 P0.10-47.37%2,4422,37807-02SPY250710P00583000
582 P0.10-41.18%1607-02SPY250710P00582000
581 P0.09-40.00%2227607-02SPY250710P00581000
580 P0.09-43.75%401,82207-02SPY250710P00580000
579 P0.140.00%335207-02SPY250710P00579000
578 P0.17-5.56%1707-01SPY250710P00578000
577 P0.12-29.41%12323307-02SPY250710P00577000
575 P0.08-50.00%19707-02SPY250710P00575000
570 P0.08-20.00%613207-02SPY250710P00570000
565 P0.08-20.00%817707-02SPY250710P00565000
560 P0.04-60.00%639307-02SPY250710P00560000
555 P0.03-70.00%145507-02SPY250710P00555000
550 P0.04-63.64%11407-02SPY250710P00550000
545 P0.03-57.14%27628207-02SPY250710P00545000
540 P0.04-42.86%328607-02SPY250710P00540000
535 P0.03-50.00%8981,49107-02SPY250710P00535000
530 P0.03-40.00%5301,17707-02SPY250710P00530000
525 P0.050.00%132307-01SPY250710P00525000
520 P0.03-75.00%4507-02SPY250710P00520000
515 P0.06-45.45%222506-30SPY250710P00515000
510 P0.02-50.00%12323607-02SPY250710P00510000
505 P0.02-33.33%1129707-02SPY250710P00505000
500 P0.030%1106-30SPY250710P00500000
495 P0.02-33.33%303207-02SPY250710P00495000
490 P0.020.00%610607-02SPY250710P00490000
485 P0.020.00%203007-02SPY250710P00485000
480 P0.020%1107-01SPY250710P00480000
475 P0.03+50.00%111006-30SPY250710P00475000
470 P0.01-50.00%125607-02SPY250710P00470000
465 P0.02-33.33%505006-30SPY250710P00465000
460 P00%0SPY250710P00460000
455 P00%0SPY250710P00455000
450 P00%0SPY250710P00450000


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