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 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
118,43434,699253434,916


SPY Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 11, 2025 Exp. - Max Pain @ $612.00

Puts
Calls


SPY Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.010.00%110106-26SPY250711C00700000
695.00 C0.010%5506-24SPY250711C00695000
690.00 C0.010.00%101407-01SPY250711C00690000
685.00 C0.010.00%104107-01SPY250711C00685000
680.00 C0.020.00%226407-01SPY250711C00680000
675.00 C0.01-50.00%19207-02SPY250711C00675000
670.00 C0.01-50.00%239107-02SPY250711C00670000
665.00 C0.02+100.00%287407-02SPY250711C00665000
660.00 C0.01-50.00%831,87607-02SPY250711C00660000
655.00 C0.02+100.00%2982207-02SPY250711C00655000
650.00 C0.02-33.33%1,5446,47007-02SPY250711C00650000
645.00 C0.03-25.00%2,6633,08807-02SPY250711C00645000
640.00 C0.09+12.50%2,0884,95507-02SPY250711C00640000
635.00 C0.36+16.13%3,5467,41707-02SPY250711C00635000
630.00 C1.14+29.55%3,8348,58907-02SPY250711C00630000
625.00 C2.74+29.86%4,09722,52107-02SPY250711C00625000
624.00 C3.18+28.74%8711,82307-02SPY250711C00624000
623.00 C3.65+28.07%8271,25507-02SPY250711C00623000
622.00 C4.18+25.53%1,4571,33307-02SPY250711C00622000
621.00 C4.70+28.77%1,5621,23807-02SPY250711C00621000
620.00 C5.30+27.40%6,25210,29707-02SPY250711C00620000
619.00 C5.95+28.79%4,4532,36507-02SPY250711C00619000
618.00 C6.59+27.22%6,1322,06507-02SPY250711C00618000
617.00 C7.26+25.82%11,3544,24907-02SPY250711C00617000
616.00 C7.95+20.82%8742,66007-02SPY250711C00616000
615.00 C8.67+23.68%1,11219,25307-02SPY250711C00615000
614.00 C9.50+24.51%2172,88807-02SPY250711C00614000
613.00 C10.35+21.76%1871,35407-02SPY250711C00613000
612.00 C11.06+21.81%14377907-02SPY250711C00612000
611.00 C11.50+11.00%2731,21407-02SPY250711C00611000
610.00 C12.68+17.95%5814,17507-02SPY250711C00610000
609.00 C13.20+11.49%1371,75607-02SPY250711C00609000
608.00 C14.18+13.35%7279707-02SPY250711C00608000
607.50 C14.39+16.42%7942307-02SPY250711C00607500
607.00 C15.01+12.94%1241,90907-02SPY250711C00607000
606.00 C16.16+11.91%4696407-02SPY250711C00606000
605.00 C17.00+11.70%1592,71307-02SPY250711C00605000
604.00 C17.70+7.40%1364607-02SPY250711C00604000
603.00 C19.02+15.90%3684607-02SPY250711C00603000
602.00 C19.38+12.15%3879707-02SPY250711C00602000
601.00 C20.52+10.92%1261407-02SPY250711C00601000
600.00 C21.68+7.86%14913,31207-02SPY250711C00600000
599.00 C22.64+7.60%71,05907-02SPY250711C00599000
598.00 C22.87+3.62%853607-02SPY250711C00598000
597.00 C24.14+4.96%281,90907-02SPY250711C00597000
596.00 C25.50+7.19%354607-02SPY250711C00596000
595.00 C26.37+10.15%3586607-02SPY250711C00595000
594.00 C27.06+8.54%359507-02SPY250711C00594000
593.00 C26.97+5.35%751407-02SPY250711C00593000
592.00 C27.66+4.81%922707-01SPY250711C00592000
591.00 C30.06+4.01%2144607-02SPY250711C00591000
590.00 C31.14+6.39%1248807-02SPY250711C00590000
589.00 C29.54-1.07%118507-01SPY250711C00589000
588.00 C32.95+12.61%513407-02SPY250711C00588000
587.00 C33.41-0.06%111607-02SPY250711C00587000
586.00 C34.48+8.56%11,16307-02SPY250711C00586000
585.00 C35.89+4.24%422507-02SPY250711C00585000
584.00 C35.12+3.02%916107-01SPY250711C00584000
583.00 C35.46+1.55%14707-02SPY250711C00583000
582.00 C37.09+4.60%11307-01SPY250711C00582000
581.00 C37.91+5.83%33307-01SPY250711C00581000
580.00 C40.12+2.16%1311107-02SPY250711C00580000
579.00 C39.20+4.64%210307-01SPY250711C00579000
578.00 C39.39+30.17%103206-27SPY250711C00578000
577.00 C41.92+22.68%133707-01SPY250711C00577000
576.00 C41.57+9.54%14106-30SPY250711C00576000
575.00 C45.62+3.10%337707-02SPY250711C00575000
574.00 C42.36+8.62%32106-30SPY250711C00574000
573.00 C36.85+30.58%2806-24SPY250711C00573000
572.00 C37.24+34.25%220106-25SPY250711C00572000
571.00 C47.61+2.39%14307-01SPY250711C00571000
570.00 C47.90-1.22%18707-02SPY250711C00570000
569.00 C44.24+25.75%2306-26SPY250711C00569000
568.00 C52.10+5.30%11307-02SPY250711C00568000
567.00 C33.50-1.30%1506-23SPY250711C00567000
566.00 C36.10+6.74%1506-23SPY250711C00566000
565.00 C56.14+4.91%1312307-02SPY250711C00565000
560.00 C60.39-0.07%913207-02SPY250711C00560000
555.00 C64.46+3.50%52907-02SPY250711C00555000
550.00 C70.70+2.32%199607-02SPY250711C00550000
545.00 C63.66+25.07%11306-25SPY250711C00545000
540.00 C77.59+14.81%42106-30SPY250711C00540000
535.00 C71.85+16.92%12006-24SPY250711C00535000
530.00 C76.86+7.30%2306-24SPY250711C00530000
525.00 C88.29+7.36%59106-26SPY250711C00525000
520.00 C98.75+1.90%3707-01SPY250711C00520000
515.00 C83.28+2.76%271706-23SPY250711C00515000
510.00 C90.51+3.55%22506-20SPY250711C00510000
505.00 C113.02+16.78%132707-01SPY250711C00505000
500.00 C118.05+4.54%165006-30SPY250711C00500000
495.00 C103.08+1.06%230006-17SPY250711C00495000
490.00 C111.94+4.42%21,66606-16SPY250711C00490000
485.00 C117.57+5.02%42606-16SPY250711C00485000
480.00 C118.58-2.13%211206-18SPY250711C00480000
475.00 C126.06-0.34%21806-17SPY250711C00475000
470.00 C128.500%22806-13SPY250711C00470000
465.00 C154.65+14.38%2206-30SPY250711C00465000
460.00 C141.39+2.21%2306-23SPY250711C00460000
455.00 C148.470%2006-16SPY250711C00455000
450.00 C162.03+2.16%2706-26SPY250711C00450000
445.00 C00%0SPY250711C00445000
440.00 C00%0SPY250711C00440000
435.00 C00%0SPY250711C00435000
430.00 C00%0SPY250711C00430000
425.00 C00%0SPY250711C00425000
420.00 C183.100%2006-11SPY250711C00420000
415.00 C186.700%4106-10SPY250711C00415000
410.00 C191.750%2106-10SPY250711C00410000
405.00 C00%0SPY250711C00405000
400.00 C00%0SPY250711C00400000
395.00 C00%0SPY250711C00395000
390.00 C00%0SPY250711C00390000
385.00 C00%0SPY250711C00385000
380.00 C222.310%151506-16SPY250711C00380000
375.00 C238.01+6.05%252506-27SPY250711C00375000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P00%0SPY250711P00700000
695.00 P75.300%1007-02SPY250711P00695000
690.00 P69.71-7.44%2107-02SPY250711P00690000
685.00 P88.35+3.64%1106-17SPY250711P00685000
680.00 P00%0SPY250711P00680000
675.00 P00%0SPY250711P00675000
670.00 P00%0SPY250711P00670000
665.00 P00%0SPY250711P00665000
660.00 P00%0SPY250711P00660000
655.00 P00%0SPY250711P00655000
650.00 P32.11-42.86%23006-30SPY250711P00650000
645.00 P26.330%2207-02SPY250711P00645000
640.00 P19.60-12.03%312007-02SPY250711P00640000
635.00 P14.55-14.86%942407-02SPY250711P00635000
630.00 P10.28-21.29%11917507-02SPY250711P00630000
625.00 P6.75-24.16%45846107-02SPY250711P00625000
624.00 P6.50-15.47%10012007-02SPY250711P00624000
623.00 P5.65-23.96%24530707-02SPY250711P00623000
622.00 P5.23-24.20%64250507-02SPY250711P00622000
621.00 P4.75-28.46%68746807-02SPY250711P00621000
620.00 P4.34-26.81%5,8043,48807-02SPY250711P00620000
619.00 P3.94-28.49%3,9742,50607-02SPY250711P00619000
618.00 P3.55-31.07%2,8062,41407-02SPY250711P00618000
617.00 P3.21-31.70%4,3813,31207-02SPY250711P00617000
616.00 P2.95-31.55%1,2061,91307-02SPY250711P00616000
615.00 P2.67-32.06%4,4444,84907-02SPY250711P00615000
614.00 P2.43-32.69%3,33118,74407-02SPY250711P00614000
613.00 P2.16-32.08%9901,96007-02SPY250711P00613000
612.00 P1.96-34.88%1,9793,97307-02SPY250711P00612000
611.00 P1.79-28.11%4611,21307-02SPY250711P00611000
610.00 P1.62-34.94%6,8528,94607-02SPY250711P00610000
609.00 P1.48-35.65%8261,67407-02SPY250711P00609000
608.00 P1.32-31.96%17,56218,28007-02SPY250711P00608000
607.50 P1.32-31.25%74391307-02SPY250711P00607500
607.00 P1.18-36.22%1,1511,52107-02SPY250711P00607000
606.00 P1.08-38.29%8291,64107-02SPY250711P00606000
605.00 P0.98-38.36%6,01140,01607-02SPY250711P00605000
604.00 P0.87-38.30%4691,15207-02SPY250711P00604000
603.00 P0.79-40.15%1,23312,59807-02SPY250711P00603000
602.00 P0.71-40.83%1,3572,56607-02SPY250711P00602000
601.00 P0.64-41.82%3331,77207-02SPY250711P00601000
600.00 P0.59-41.00%5,48124,56807-02SPY250711P00600000
599.00 P0.52-39.53%3,1452,09807-02SPY250711P00599000
598.00 P0.49-37.18%1,2782,30107-02SPY250711P00598000
597.00 P0.45-32.84%7653,08607-02SPY250711P00597000
596.00 P0.40-36.51%6652,33507-02SPY250711P00596000
595.00 P0.37-43.94%1,1507,46007-02SPY250711P00595000
594.00 P0.33-35.29%64284307-02SPY250711P00594000
593.00 P0.31-38.00%15,72218,71407-02SPY250711P00593000
592.00 P0.29-42.00%543,28407-02SPY250711P00592000
591.00 P0.26-40.91%2701,89507-02SPY250711P00591000
590.00 P0.25-43.18%2,57241,84507-02SPY250711P00590000
589.00 P0.22-43.59%1332,95607-02SPY250711P00589000
588.00 P0.21-38.24%861,73907-02SPY250711P00588000
587.00 P0.20-33.33%391,18207-02SPY250711P00587000
586.00 P0.18-43.75%42449307-02SPY250711P00586000
585.00 P0.17-43.33%36927,03407-02SPY250711P00585000
584.00 P0.17-34.62%1864107-02SPY250711P00584000
583.00 P0.15-40.00%23176807-02SPY250711P00583000
582.00 P0.15-37.50%2191,53907-02SPY250711P00582000
581.00 P0.13-40.91%21875907-02SPY250711P00581000
580.00 P0.13-43.48%5116,60907-02SPY250711P00580000
579.00 P0.12-42.86%17983307-02SPY250711P00579000
578.00 P0.12-40.00%315,21007-02SPY250711P00578000
577.00 P0.11-47.62%7079707-02SPY250711P00577000
576.00 P0.11-42.11%721,33807-02SPY250711P00576000
575.00 P0.10-44.44%3,1807,12107-02SPY250711P00575000
574.00 P0.09-40.00%4167807-02SPY250711P00574000
573.00 P0.09-43.75%4351,08407-02SPY250711P00573000
572.00 P0.11-38.89%860307-02SPY250711P00572000
571.00 P0.12-20.00%245607-02SPY250711P00571000
570.00 P0.08-46.67%1664,03307-02SPY250711P00570000
569.00 P0.08-38.46%31,39007-02SPY250711P00569000
568.00 P0.09-35.71%4144907-02SPY250711P00568000
567.00 P0.10-16.67%442,66007-02SPY250711P00567000
566.00 P0.08-38.46%278507-02SPY250711P00566000
565.00 P0.08-27.27%24711,88607-02SPY250711P00565000
560.00 P0.05-54.55%1197,56107-02SPY250711P00560000
555.00 P0.05-50.00%13730,07507-02SPY250711P00555000
550.00 P0.05-44.44%1583,07007-02SPY250711P00550000
545.00 P0.05-28.57%273,50607-02SPY250711P00545000
540.00 P0.03-57.14%3532,23307-02SPY250711P00540000
535.00 P0.03-50.00%223,54307-02SPY250711P00535000
530.00 P0.03-50.00%276,62007-02SPY250711P00530000
525.00 P0.03-40.00%122,35607-02SPY250711P00525000
520.00 P0.02-60.00%231,58707-02SPY250711P00520000
515.00 P0.02-50.00%241,37407-02SPY250711P00515000
510.00 P0.03-25.00%2261,53607-02SPY250711P00510000
505.00 P0.030.00%53,84407-02SPY250711P00505000
500.00 P0.03-25.00%691,78207-02SPY250711P00500000
495.00 P0.01-66.67%11,78607-02SPY250711P00495000
490.00 P0.02-33.33%432,76407-02SPY250711P00490000
485.00 P0.02-33.33%411,16307-02SPY250711P00485000
480.00 P0.01-50.00%911,35807-02SPY250711P00480000
475.00 P0.01-50.00%15113,84307-02SPY250711P00475000
470.00 P0.01-50.00%301,00107-02SPY250711P00470000
465.00 P0.01-50.00%551,09007-02SPY250711P00465000
460.00 P0.010.00%890907-02SPY250711P00460000
455.00 P0.01-50.00%81,37307-02SPY250711P00455000
450.00 P0.010.00%101,29507-02SPY250711P00450000
445.00 P0.010.00%637007-02SPY250711P00445000
440.00 P0.010.00%173707-02SPY250711P00440000
435.00 P0.01-50.00%23364407-01SPY250711P00435000
430.00 P0.010.00%7441107-01SPY250711P00430000
425.00 P0.020.00%397307-01SPY250711P00425000
420.00 P0.010.00%142307-01SPY250711P00420000
415.00 P0.010.00%1201,04607-01SPY250711P00415000
410.00 P0.020.00%458506-27SPY250711P00410000
405.00 P0.02-33.33%637606-26SPY250711P00405000
400.00 P0.010.00%361906-30SPY250711P00400000
395.00 P0.01-50.00%139006-27SPY250711P00395000
390.00 P0.010.00%50065706-27SPY250711P00390000
385.00 P0.01-50.00%1530507-01SPY250711P00385000
380.00 P0.010.00%50078606-27SPY250711P00380000
375.00 P0.010.00%102,14106-30SPY250711P00375000


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