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 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,64422,9334,276739,485


SPY Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 25, 2025 Exp. - Max Pain @ $614.00

Puts
Calls


SPY Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.02-33.33%44507-01SPY250725C00700000
695.00 C0.020.00%12206-27SPY250725C00695000
690.00 C0.01-66.67%115907-02SPY250725C00690000
685.00 C0.020.00%7525007-02SPY250725C00685000
680.00 C0.03+50.00%623407-02SPY250725C00680000
675.00 C0.03-25.00%7513607-02SPY250725C00675000
670.00 C0.03-40.00%431,76407-02SPY250725C00670000
665.00 C0.05-28.57%3217307-02SPY250725C00665000
660.00 C0.10-9.09%8553207-02SPY250725C00660000
655.00 C0.19+5.56%31444907-02SPY250725C00655000
650.00 C0.41+24.24%1892,83507-02SPY250725C00650000
645.00 C0.80+15.94%2382,54407-02SPY250725C00645000
640.00 C1.51+23.77%5132,36607-02SPY250725C00640000
635.00 C2.64+23.36%1,9573,65507-02SPY250725C00635000
630.00 C4.31+21.41%12,8427,86907-02SPY250725C00630000
625.00 C6.55+18.02%7343,65707-02SPY250725C00625000
620.00 C9.39+17.67%9122,97707-02SPY250725C00620000
619.00 C10.05+16.59%51265707-02SPY250725C00619000
618.00 C10.46+13.94%85981207-02SPY250725C00618000
617.00 C11.40+16.45%31777307-02SPY250725C00617000
616.00 C11.88+14.23%1412,05207-02SPY250725C00616000
615.00 C12.80+10.63%591,32007-02SPY250725C00615000
614.00 C13.25+10.88%1552307-02SPY250725C00614000
613.00 C14.17+18.68%1540407-02SPY250725C00613000
612.00 C14.74+7.43%4734107-02SPY250725C00612000
611.00 C15.43+11.17%1142407-02SPY250725C00611000
610.00 C16.48+10.83%11779007-02SPY250725C00610000
609.00 C17.38+9.86%531107-02SPY250725C00609000
608.00 C17.73+6.10%4632207-02SPY250725C00608000
607.50 C17.78+4.77%127307-02SPY250725C00607500
607.00 C18.31+7.77%4445207-02SPY250725C00607000
606.00 C19.64+9.05%224207-02SPY250725C00606000
605.00 C20.19+6.26%281,09207-02SPY250725C00605000
604.00 C20.21+6.03%9613607-01SPY250725C00604000
603.00 C19.87+3.11%131407-02SPY250725C00603000
602.50 C20.00-2.30%114507-02SPY250725C00602500
602.00 C22.47+5.64%327807-02SPY250725C00602000
601.00 C22.95+6.05%526807-02SPY250725C00601000
600.00 C24.54+6.88%181,72407-02SPY250725C00600000
599.00 C24.44+0.21%244707-02SPY250725C00599000
598.00 C25.17+0.68%130507-02SPY250725C00598000
597.50 C26.17+5.74%113307-02SPY250725C00597500
597.00 C26.76+4.08%1037307-02SPY250725C00597000
596.00 C26.02+1.25%139007-02SPY250725C00596000
595.00 C29.17+8.44%81,54107-02SPY250725C00595000
594.00 C27.77+10.37%129107-02SPY250725C00594000
593.00 C28.38-4.83%126207-01SPY250725C00593000
592.50 C21.21+48.74%115506-24SPY250725C00592500
592.00 C24.48+13.60%47806-26SPY250725C00592000
591.00 C29.60-7.04%112907-01SPY250725C00591000
590.00 C33.42+4.34%718407-02SPY250725C00590000
589.00 C33.78+5.96%163307-02SPY250725C00589000
588.00 C32.33+2.86%73707-01SPY250725C00588000
587.50 C22.180%14706-13SPY250725C00587500
587.00 C34.45+1.44%153007-01SPY250725C00587000
586.00 C36.09+88.36%2907-02SPY250725C00586000
585.00 C38.30+4.96%63907-02SPY250725C00585000
584.00 C36.45-4.08%2407-01SPY250725C00584000
583.00 C39.02+26.81%23207-02SPY250725C00583000
582.00 C40.76+7.66%11807-02SPY250725C00582000
581.00 C36.56+7.09%11106-27SPY250725C00581000
580.00 C43.20+6.12%1311907-02SPY250725C00580000
579.00 C00%0SPY250725C00579000
578.00 C38.44+11.87%4306-26SPY250725C00578000
577.00 C45.73+15.31%2707-02SPY250725C00577000
576.00 C42.50+42.05%1406-30SPY250725C00576000
575.00 C45.84+3.36%24207-02SPY250725C00575000
574.00 C46.22+0.15%12307-02SPY250725C00574000
570.00 C51.50+4.61%926607-02SPY250725C00570000
565.00 C57.67+7.43%37607-02SPY250725C00565000
560.00 C62.07+2.97%15107-02SPY250725C00560000
555.00 C65.35+2.65%86307-01SPY250725C00555000
550.00 C70.04-0.23%22607-02SPY250725C00550000
545.00 C76.52+2.84%21007-02SPY250725C00545000
540.00 C81.78+1.87%720507-02SPY250725C00540000
535.00 C75.10+2.02%35006-25SPY250725C00535000
530.00 C90.76+15.02%90407-02SPY250725C00530000
525.00 C72.83-3.46%4606-20SPY250725C00525000
520.00 C97.56+3.74%42206-27SPY250725C00520000
515.00 C92.19+6.19%6406-24SPY250725C00515000
510.00 C88.89-4.50%232406-23SPY250725C00510000
505.00 C98.260%1106-11SPY250725C00505000
500.00 C110.230%1106-25SPY250725C00500000
495.00 C124.88+2.75%23007-01SPY250725C00495000
490.00 C109.00-4.53%2306-20SPY250725C00490000
485.00 C113.250%4206-20SPY250725C00485000
480.00 C119.53-2.81%4206-20SPY250725C00480000
475.00 C00%0SPY250725C00475000
470.00 C130.920%4006-13SPY250725C00470000
465.00 C00%0SPY250725C00465000
460.00 C00%0SPY250725C00460000
455.00 C00%0SPY250725C00455000
450.00 C153.570%2106-11SPY250725C00450000
445.00 C00%0SPY250725C00445000
440.00 C00%0SPY250725C00440000
435.00 C00%0SPY250725C00435000
430.00 C00%0SPY250725C00430000
425.00 C00%0SPY250725C00425000
420.00 C183.740%4406-16SPY250725C00420000
415.00 C00%0SPY250725C00415000
410.00 C00%0SPY250725C00410000
405.00 C00%0SPY250725C00405000
400.00 C00%0SPY250725C00400000
395.00 C00%0SPY250725C00395000
390.00 C00%0SPY250725C00390000
385.00 C00%0SPY250725C00385000
380.00 C00%0SPY250725C00380000
375.00 C00%0SPY250725C00375000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P00%0SPY250725P00700000
695.00 P00%0SPY250725P00695000
690.00 P00%0SPY250725P00690000
685.00 P00%0SPY250725P00685000
680.00 P00%0SPY250725P00680000
675.00 P00%0SPY250725P00675000
670.00 P70.32-4.86%1306-23SPY250725P00670000
665.00 P65.30+2.37%1106-23SPY250725P00665000
660.00 P39.72-6.36%9707-02SPY250725P00660000
655.00 P55.83+0.58%51306-12SPY250725P00655000
650.00 P29.62-10.41%1207-02SPY250725P00650000
645.00 P25.50-9.32%2207-02SPY250725P00645000
640.00 P22.39-1.58%5807-01SPY250725P00640000
635.00 P16.32-7.59%2319407-02SPY250725P00635000
630.00 P12.64-13.13%2,2314,04607-02SPY250725P00630000
625.00 P9.65-12.27%771,03507-02SPY250725P00625000
620.00 P7.40-17.69%1,2591,89807-02SPY250725P00620000
619.00 P7.07-17.79%27733207-02SPY250725P00619000
618.00 P6.69-16.69%85075207-02SPY250725P00618000
617.00 P6.34-17.12%44365007-02SPY250725P00617000
616.00 P5.99-17.72%9721,03107-02SPY250725P00616000
615.00 P5.73-18.14%1,4992,73107-02SPY250725P00615000
614.00 P5.43-11.42%19238107-02SPY250725P00614000
613.00 P5.16-17.83%17035207-02SPY250725P00613000
612.00 P4.92-12.61%13648907-02SPY250725P00612000
611.00 P4.63-19.06%6147807-02SPY250725P00611000
610.00 P4.44-18.68%1,2913,92807-02SPY250725P00610000
609.00 P4.21-15.63%11044007-02SPY250725P00609000
608.00 P4.02-17.62%18967307-02SPY250725P00608000
607.50 P3.92-18.33%50649607-02SPY250725P00607500
607.00 P3.82-17.49%87888807-02SPY250725P00607000
606.00 P3.69-17.63%392,01107-02SPY250725P00606000
605.00 P3.47-19.30%7592,49207-02SPY250725P00605000
604.00 P3.31-12.66%3260907-02SPY250725P00604000
603.00 P3.15-16.89%9360907-02SPY250725P00603000
602.50 P3.30-7.04%145207-02SPY250725P00602500
602.00 P3.00-11.76%4548007-02SPY250725P00602000
601.00 P2.88-12.46%10435307-02SPY250725P00601000
600.00 P2.74-17.22%1,7347,62307-02SPY250725P00600000
599.00 P2.59-15.64%3927307-02SPY250725P00599000
598.00 P2.51-11.62%8059807-02SPY250725P00598000
597.50 P2.45-15.22%2014407-02SPY250725P00597500
597.00 P2.43-14.13%2441407-02SPY250725P00597000
596.00 P2.25-19.64%3156207-02SPY250725P00596000
595.00 P2.17-16.54%6731,85907-02SPY250725P00595000
594.00 P2.06-17.27%3655707-02SPY250725P00594000
593.00 P2.02-11.01%1345707-02SPY250725P00593000
592.50 P1.96-17.30%415107-02SPY250725P00592500
592.00 P1.93-11.87%4117007-02SPY250725P00592000
591.00 P1.85-10.63%17868407-02SPY250725P00591000
590.00 P1.73-18.40%5962,31707-02SPY250725P00590000
589.00 P1.63-19.31%2724507-02SPY250725P00589000
588.00 P1.57-19.49%961507-02SPY250725P00588000
587.50 P1.54-11.49%314507-02SPY250725P00587500
587.00 P1.50-16.67%1534907-02SPY250725P00587000
586.00 P1.44-19.10%711,15207-02SPY250725P00586000
585.00 P1.36-19.53%2142,77607-02SPY250725P00585000
584.00 P1.38-7.38%3358707-02SPY250725P00584000
583.00 P1.30-10.34%1146407-02SPY250725P00583000
582.00 P1.27-5.93%217407-02SPY250725P00582000
581.00 P1.23-8.89%1682907-02SPY250725P00581000
580.00 P1.12-16.42%3452,42907-02SPY250725P00580000
579.00 P1.08-23.94%1836107-02SPY250725P00579000
578.00 P1.03-17.60%7746507-02SPY250725P00578000
577.00 P1.00-18.03%10059607-02SPY250725P00577000
576.00 P0.94-12.96%423607-02SPY250725P00576000
575.00 P0.93-13.89%1953,81007-02SPY250725P00575000
574.00 P0.89-11.00%3137407-02SPY250725P00574000
570.00 P0.76-10.59%4083,72107-02SPY250725P00570000
565.00 P0.64-15.79%2532,15107-02SPY250725P00565000
560.00 P0.55-12.70%981,75407-02SPY250725P00560000
555.00 P0.48-17.24%1171,46107-02SPY250725P00555000
550.00 P0.43-14.00%3498,46007-02SPY250725P00550000
545.00 P0.38-15.56%4381,22607-02SPY250725P00545000
540.00 P0.34-15.00%782,25107-02SPY250725P00540000
535.00 P0.33-5.71%6131,81807-02SPY250725P00535000
530.00 P0.28-15.15%26,63426,84307-02SPY250725P00530000
525.00 P0.26-13.33%371,05307-02SPY250725P00525000
520.00 P0.25-7.41%2549907-02SPY250725P00520000
515.00 P0.22-12.00%2678,37607-02SPY250725P00515000
510.00 P0.20-9.09%12577,69807-02SPY250725P00510000
505.00 P0.18-14.29%5176307-02SPY250725P00505000
500.00 P0.17-10.53%8585707-02SPY250725P00500000
495.00 P0.17-10.53%140807-02SPY250725P00495000
490.00 P0.15-31.82%625407-01SPY250725P00490000
485.00 P0.170.00%394007-02SPY250725P00485000
480.00 P0.13-7.14%67151,61207-02SPY250725P00480000
475.00 P0.18-18.18%565306-30SPY250725P00475000
470.00 P0.12-29.41%5132507-02SPY250725P00470000
465.00 P0.10-9.09%21158,80307-02SPY250725P00465000
460.00 P0.09-25.00%6756207-02SPY250725P00460000
455.00 P0.100.00%3461,20107-02SPY250725P00455000
450.00 P0.11-21.43%240406-30SPY250725P00450000
445.00 P0.09-18.18%20175,71807-01SPY250725P00445000
440.00 P0.07-53.33%10151707-02SPY250725P00440000
435.00 P0.07-41.67%20242307-01SPY250725P00435000
430.00 P0.07-12.50%127107-02SPY250725P00430000
425.00 P0.06-25.00%148307-02SPY250725P00425000
420.00 P0.07+16.67%277,64707-01SPY250725P00420000
415.00 P0.050.00%262,25507-02SPY250725P00415000
410.00 P0.05-54.55%231507-02SPY250725P00410000
405.00 P0.11-31.25%16439406-25SPY250725P00405000
400.00 P0.04-20.00%401,35007-02SPY250725P00400000
395.00 P0.05+25.00%136507-01SPY250725P00395000
390.00 P0.05-44.44%5706-30SPY250725P00390000
385.00 P0.060.00%20436506-27SPY250725P00385000
380.00 P0.04-33.33%24306-30SPY250725P00380000
375.00 P0.02-33.33%2826307-01SPY250725P00375000


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