Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 14, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,86014,04514922,436


SPY Jul 14, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 14, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 14, 2025 Exp. - Max Pain @ $618.00

Puts
Calls


SPY Jul 14, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C00%0SPY250714C00700000
695 C0.010%101007-02SPY250714C00695000
690 C0.010%402007-02SPY250714C00690000
685 C0.010%2107-01SPY250714C00685000
680 C00%0SPY250714C00680000
675 C0.02+100.00%2207-02SPY250714C00675000
670 C0.020%1989906-30SPY250714C00670000
665 C0.02-33.33%1001,10007-01SPY250714C00665000
660 C0.02-33.33%11807-02SPY250714C00660000
655 C0.01-66.67%9111707-02SPY250714C00655000
650 C0.030.00%39845107-02SPY250714C00650000
645 C0.05-44.44%217107-02SPY250714C00645000
640 C0.180.00%33557607-02SPY250714C00640000
639 C0.19-26.92%6845207-02SPY250714C00639000
638 C0.290.00%2527707-02SPY250714C00638000
637 C0.34+6.25%16524207-02SPY250714C00637000
636 C0.42+7.69%754,69907-02SPY250714C00636000
635 C0.580.00%1904,05407-02SPY250714C00635000
634 C0.72+24.14%12342407-02SPY250714C00634000
633 C0.87+19.18%29825807-02SPY250714C00633000
632 C1.03+10.75%11812507-02SPY250714C00632000
631 C1.20+9.09%61107-02SPY250714C00631000
630 C1.52+28.81%42451107-02SPY250714C00630000
629 C1.82+32.85%17215407-02SPY250714C00629000
628 C2.12+12.77%16720607-02SPY250714C00628000
627 C2.45+21.29%32112307-02SPY250714C00627000
626 C2.87+17.62%574407-02SPY250714C00626000
625 C3.26+19.85%27961707-02SPY250714C00625000
624 C3.75+19.43%6512207-02SPY250714C00624000
623 C4.21+17.93%30027407-02SPY250714C00623000
622 C4.75+21.79%30417607-02SPY250714C00622000
621 C5.31+16.70%16316407-02SPY250714C00621000
620 C5.81+21.55%1,39587407-02SPY250714C00620000
619 C6.46+11.00%74524607-02SPY250714C00619000
618 C7.12+21.92%32515307-02SPY250714C00618000
617 C7.75+23.41%58141207-02SPY250714C00617000
616 C8.44+12.53%16518307-02SPY250714C00616000
615 C9.20+15.00%10326607-02SPY250714C00615000
614 C9.65+18.26%111007-02SPY250714C00614000
613 C10.67+10.23%291807-02SPY250714C00613000
612 C11.55+15.50%261207-02SPY250714C00612000
611 C12.33+22.32%161707-02SPY250714C00611000
610 C12.75+7.50%19210607-02SPY250714C00610000
609 C14.02+13.98%1007-02SPY250714C00609000
608 C14.48+8.95%1207-02SPY250714C00608000
607 C15.26+9.55%5707-02SPY250714C00607000
606 C16.55+9.17%2407-02SPY250714C00606000
605 C16.63+13.44%21207-02SPY250714C00605000
604 C17.410%494807-02SPY250714C00604000
603 C16.420%262607-01SPY250714C00603000
602 C19.06+14.89%1807-02SPY250714C00602000
601 C20.10+15.32%2907-02SPY250714C00601000
600 C19.04-9.33%22707-01SPY250714C00600000
599 C00%0SPY250714C00599000
598 C23.44+12.64%103607-02SPY250714C00598000
597 C22.800%1107-01SPY250714C00597000
596 C22.600%1107-01SPY250714C00596000
595 C23.48-3.02%1107-01SPY250714C00595000
594 C00%0SPY250714C00594000
593 C00%0SPY250714C00593000
592 C26.890%1107-02SPY250714C00592000
591 C00%0SPY250714C00591000
590 C31.220%5507-02SPY250714C00590000
589 C00%0SPY250714C00589000
588 C00%0SPY250714C00588000
587 C33.71+7.87%1107-02SPY250714C00587000
585 C36.10+3.80%6807-02SPY250714C00585000
580 C40.96+2.84%91007-02SPY250714C00580000
575 C00%0SPY250714C00575000
570 C47.290%1106-30SPY250714C00570000
565 C00%0SPY250714C00565000
560 C00%0SPY250714C00560000
555 C63.410%2207-01SPY250714C00555000
550 C00%0SPY250714C00550000
545 C00%0SPY250714C00545000
540 C00%0SPY250714C00540000
535 C00%0SPY250714C00535000
530 C00%0SPY250714C00530000
525 C00%0SPY250714C00525000
520 C00%0SPY250714C00520000
515 C00%0SPY250714C00515000
510 C00%0SPY250714C00510000
505 C00%0SPY250714C00505000
500 C00%0SPY250714C00500000
495 C00%0SPY250714C00495000
490 C00%0SPY250714C00490000
485 C00%0SPY250714C00485000
480 C00%0SPY250714C00480000
475 C00%0SPY250714C00475000
470 C00%0SPY250714C00470000
465 C00%0SPY250714C00465000
460 C00%0SPY250714C00460000
455 C00%0SPY250714C00455000
450 C00%0SPY250714C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250714P00700000
695 P00%0SPY250714P00695000
690 P00%0SPY250714P00690000
685 P00%0SPY250714P00685000
680 P00%0SPY250714P00680000
675 P00%0SPY250714P00675000
670 P00%0SPY250714P00670000
665 P00%0SPY250714P00665000
660 P00%0SPY250714P00660000
655 P00%0SPY250714P00655000
650 P32.120%2006-30SPY250714P00650000
645 P00%0SPY250714P00645000
640 P00%0SPY250714P00640000
639 P21.760%8007-01SPY250714P00639000
638 P21.660%3007-01SPY250714P00638000
637 P20.660%3007-01SPY250714P00637000
636 P17.320%131007-01SPY250714P00636000
635 P15.17-14.05%101907-02SPY250714P00635000
634 P00%0SPY250714P00634000
633 P00%0SPY250714P00633000
632 P00%0SPY250714P00632000
631 P11.26-17.08%11107-02SPY250714P00631000
630 P10.41-25.22%225707-02SPY250714P00630000
629 P00%0SPY250714P00629000
628 P9.050%651507-02SPY250714P00628000
627 P8.32-18.43%3307-02SPY250714P00627000
626 P7.69-25.12%143407-02SPY250714P00626000
625 P7.19-21.68%704807-02SPY250714P00625000
624 P6.67-20.22%151607-02SPY250714P00624000
623 P6.30-18.60%1135107-02SPY250714P00623000
622 P5.63-24.53%444707-02SPY250714P00622000
621 P5.19-27.92%301707-02SPY250714P00621000
620 P4.72-26.48%54938807-02SPY250714P00620000
619 P4.33-28.07%72546107-02SPY250714P00619000
618 P3.98-28.42%26322607-02SPY250714P00618000
617 P3.66-23.75%66621707-02SPY250714P00617000
616 P3.30-26.99%31423307-02SPY250714P00616000
615 P3.07-26.90%39863507-02SPY250714P00615000
614 P2.81-28.86%8911107-02SPY250714P00614000
613 P2.60-25.71%12714407-02SPY250714P00613000
612 P2.36-21.59%769607-02SPY250714P00612000
611 P2.25-27.88%624807-02SPY250714P00611000
610 P1.96-32.41%1,1242,14907-02SPY250714P00610000
609 P1.85-26.88%334507-02SPY250714P00609000
608 P1.66-30.25%43641207-02SPY250714P00608000
607 P1.53-25.37%11110807-02SPY250714P00607000
606 P1.39-24.04%11412407-02SPY250714P00606000
605 P1.29-32.81%2,6499,82107-02SPY250714P00605000
604 P1.18-22.37%185507-02SPY250714P00604000
603 P1.09-28.29%81007-02SPY250714P00603000
602 P0.97-33.56%355407-02SPY250714P00602000
601 P0.93-34.04%858907-02SPY250714P00601000
600 P0.82-35.94%6011,31707-02SPY250714P00600000
599 P0.85-18.27%1231707-02SPY250714P00599000
598 P0.68-34.62%5412807-02SPY250714P00598000
597 P0.67-34.31%16425507-02SPY250714P00597000
596 P0.61-32.97%355007-02SPY250714P00596000
595 P0.55-36.05%24376807-02SPY250714P00595000
594 P0.52-25.71%25626407-02SPY250714P00594000
593 P0.57-35.96%8907-02SPY250714P00593000
592 P0.42-31.15%151807-02SPY250714P00592000
591 P0.41-34.92%222507-02SPY250714P00591000
590 P0.38-33.33%21250407-02SPY250714P00590000
589 P0.46-14.81%1207-02SPY250714P00589000
588 P0.35-35.19%222607-02SPY250714P00588000
587 P0.39-20.41%82107-02SPY250714P00587000
585 P0.29-29.27%1121,13207-02SPY250714P00585000
580 P0.21-38.24%8622307-02SPY250714P00580000
575 P0.17-37.04%320307-02SPY250714P00575000
570 P0.14-39.13%7418007-02SPY250714P00570000
565 P0.14-22.22%27007-02SPY250714P00565000
560 P0.10-33.33%12514707-02SPY250714P00560000
555 P0.10-33.33%625407-02SPY250714P00555000
550 P0.08-33.33%3610507-02SPY250714P00550000
545 P0.08-27.27%22729407-02SPY250714P00545000
540 P0.06-40.00%9907-02SPY250714P00540000
535 P0.060%10110107-02SPY250714P00535000
530 P00%0SPY250714P00530000
525 P0.070%151507-02SPY250714P00525000
520 P0.05-16.67%33307-02SPY250714P00520000
515 P0.060%101007-01SPY250714P00515000
510 P0.04-33.33%55507-02SPY250714P00510000
505 P0.040%11510507-02SPY250714P00505000
500 P0.050%1107-01SPY250714P00500000
495 P00%0SPY250714P00495000
490 P0.050%4407-01SPY250714P00490000
485 P00%0SPY250714P00485000
480 P0.020%101007-02SPY250714P00480000
475 P0.030%1107-01SPY250714P00475000
470 P00%0SPY250714P00470000
465 P0.030%10010007-01SPY250714P00465000
460 P0.020%707007-02SPY250714P00460000
455 P00%0SPY250714P00455000
450 P0.02-33.33%2507-02SPY250714P00450000


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