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 Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,02512,463233302,196


SPY Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 1, 2025 Exp. - Max Pain @ $610.00

Puts
Calls


SPY Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.020.00%5133707-02SPY250801C00700000
695.00 C0.03-25.00%5215407-01SPY250801C00695000
690.00 C0.04+33.33%4716707-02SPY250801C00690000
685.00 C0.040.00%911407-02SPY250801C00685000
680.00 C0.050.00%2214307-02SPY250801C00680000
675.00 C0.06-14.29%3218707-02SPY250801C00675000
670.00 C0.11+10.00%571,08707-02SPY250801C00670000
665.00 C0.17-5.56%4918507-02SPY250801C00665000
660.00 C0.31+24.00%12377107-02SPY250801C00660000
655.00 C0.55+25.00%992,01507-02SPY250801C00655000
650.00 C0.97+16.87%4311,79107-02SPY250801C00650000
645.00 C1.68+24.44%1871,01507-02SPY250801C00645000
640.00 C2.71+23.18%9261,70307-02SPY250801C00640000
635.00 C4.14+20.00%60792207-02SPY250801C00635000
630.00 C6.05+18.16%9791,87207-02SPY250801C00630000
625.00 C8.43+16.28%7552,39107-02SPY250801C00625000
620.00 C11.35+14.19%6271,69707-02SPY250801C00620000
619.00 C12.04+10.26%30360207-02SPY250801C00619000
618.00 C12.73+12.65%35741807-02SPY250801C00618000
617.00 C13.31+13.08%28349407-02SPY250801C00617000
616.00 C14.06+11.23%14639107-02SPY250801C00616000
615.00 C14.71+6.98%24992107-02SPY250801C00615000
614.00 C15.18+10.40%1932907-02SPY250801C00614000
613.00 C15.92+7.86%1435407-02SPY250801C00613000
612.50 C15.82+2.86%13407-02SPY250801C00612500
612.00 C16.75+6.35%440607-02SPY250801C00612000
611.00 C17.15+9.58%122007-02SPY250801C00611000
610.00 C18.05+7.76%4976707-02SPY250801C00610000
609.00 C17.29-4.79%117007-01SPY250801C00609000
608.00 C19.73+10.41%1054407-02SPY250801C00608000
607.50 C19.85+10.09%27407-02SPY250801C00607500
607.00 C20.69+7.59%2750407-02SPY250801C00607000
606.00 C21.50+7.82%3321007-02SPY250801C00606000
605.00 C22.14+5.53%6331707-02SPY250801C00605000
604.00 C21.11-5.72%1913607-01SPY250801C00604000
603.00 C23.78+6.07%18507-02SPY250801C00603000
602.50 C19.37+4.53%1153806-27SPY250801C00602500
602.00 C24.41+1.29%224107-02SPY250801C00602000
601.00 C24.94+16.49%1222106-30SPY250801C00601000
600.00 C26.48+11.97%7270307-02SPY250801C00600000
599.00 C27.02+3.33%411107-02SPY250801C00599000
598.00 C28.25+10.35%148107-02SPY250801C00598000
597.50 C26.83+4.28%216507-02SPY250801C00597500
597.00 C27.34+1.00%28507-02SPY250801C00597000
596.00 C29.32+6.73%312607-02SPY250801C00596000
595.00 C30.86+7.64%1311507-02SPY250801C00595000
594.00 C31.03+6.09%110307-02SPY250801C00594000
593.00 C30.07-5.29%35607-01SPY250801C00593000
592.50 C30.59+27.78%12207-02SPY250801C00592500
592.00 C31.66+8.05%211707-01SPY250801C00592000
591.00 C31.54-1.74%12507-01SPY250801C00591000
590.00 C34.85+3.32%212007-02SPY250801C00590000
589.00 C32.49+46.29%21406-27SPY250801C00589000
588.00 C33.60+1.33%2510207-01SPY250801C00588000
587.50 C00%0SPY250801C00587500
587.00 C34.33+19.58%7707-01SPY250801C00587000
586.00 C32.05+45.62%32406-26SPY250801C00586000
585.00 C39.55+2.94%14607-02SPY250801C00585000
584.00 C36.53+6.19%2306-27SPY250801C00584000
583.00 C38.84+6.44%1306-30SPY250801C00583000
582.00 C34.68+4.71%2306-26SPY250801C00582000
581.00 C42.41+17.61%11607-02SPY250801C00581000
580.00 C43.19+4.27%110107-02SPY250801C00580000
579.00 C42.59+10.74%1206-30SPY250801C00579000
578.00 C44.48+11.93%6707-01SPY250801C00578000
575.00 C47.69+1.19%28607-02SPY250801C00575000
570.00 C52.85+0.92%51807-02SPY250801C00570000
565.00 C56.23-0.93%19807-01SPY250801C00565000
560.00 C62.57+4.54%11707-02SPY250801C00560000
555.00 C64.64+29.72%12107-01SPY250801C00555000
550.00 C71.24+0.27%31007-01SPY250801C00550000
545.00 C76.07+36.87%462607-01SPY250801C00545000
540.00 C80.96+3.09%463007-01SPY250801C00540000
535.00 C78.79+4.57%25406-26SPY250801C00535000
530.00 C89.13+5.73%11406-27SPY250801C00530000
525.00 C89.810%1106-26SPY250801C00525000
520.00 C79.110%8206-20SPY250801C00520000
515.00 C88.240%2106-13SPY250801C00515000
510.00 C00%0SPY250801C00510000
505.00 C96.890%4106-20SPY250801C00505000
500.00 C00%0SPY250801C00500000
495.00 C125.13+17.58%2107-01SPY250801C00495000
490.00 C111.71+1.55%1106-18SPY250801C00490000
485.00 C115.300%1106-17SPY250801C00485000
480.00 C122.52+2.22%81406-20SPY250801C00480000
475.00 C00%0SPY250801C00475000
470.00 C00%0SPY250801C00470000
465.00 C133.330%14606-20SPY250801C00465000
460.00 C00%0SPY250801C00460000
455.00 C00%0SPY250801C00455000
450.00 C146.65-2.86%4206-20SPY250801C00450000
445.00 C00%0SPY250801C00445000
440.00 C00%0SPY250801C00440000
435.00 C00%0SPY250801C00435000
430.00 C00%0SPY250801C00430000
425.00 C00%0SPY250801C00425000
420.00 C00%0SPY250801C00420000
415.00 C00%0SPY250801C00415000
410.00 C00%0SPY250801C00410000
405.00 C207.410%2006-26SPY250801C00405000
400.00 C00%0SPY250801C00400000
395.00 C00%0SPY250801C00395000
390.00 C00%0SPY250801C00390000
385.00 C00%0SPY250801C00385000
380.00 C00%0SPY250801C00380000
375.00 C00%0SPY250801C00375000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P83.30-3.73%1106-30SPY250801P00700000
695.00 P00%0SPY250801P00695000
690.00 P00%0SPY250801P00690000
685.00 P00%0SPY250801P00685000
680.00 P00%0SPY250801P00680000
675.00 P00%0SPY250801P00675000
670.00 P00%0SPY250801P00670000
665.00 P00%0SPY250801P00665000
660.00 P00%0SPY250801P00660000
655.00 P35.000%2007-02SPY250801P00655000
650.00 P32.79+1.52%60107-01SPY250801P00650000
645.00 P00%0SPY250801P00645000
640.00 P21.00-7.08%10910807-02SPY250801P00640000
635.00 P17.21-9.56%81107-02SPY250801P00635000
630.00 P13.66-12.44%4611207-02SPY250801P00630000
625.00 P11.02-11.91%237807-02SPY250801P00625000
620.00 P8.85-14.41%61963707-02SPY250801P00620000
619.00 P8.51-12.18%94547507-02SPY250801P00619000
618.00 P8.12-14.80%28855807-02SPY250801P00618000
617.00 P7.81-13.22%47545707-02SPY250801P00617000
616.00 P7.68-11.42%11074807-02SPY250801P00616000
615.00 P7.19-14.40%6621,41307-02SPY250801P00615000
614.00 P6.81-15.30%4034507-02SPY250801P00614000
613.00 P6.58-11.56%1971107-02SPY250801P00613000
612.50 P6.54-7.23%699607-02SPY250801P00612500
612.00 P6.32-13.07%3824907-02SPY250801P00612000
611.00 P6.06-11.01%8336507-02SPY250801P00611000
610.00 P5.81-13.67%5238,05907-02SPY250801P00610000
609.00 P5.58-13.76%3215207-02SPY250801P00609000
608.00 P5.35-13.43%3419407-02SPY250801P00608000
607.50 P5.27-16.35%47607-02SPY250801P00607500
607.00 P5.16-11.64%2127107-02SPY250801P00607000
606.00 P4.96-11.59%1218407-02SPY250801P00606000
605.00 P4.80-14.13%7,8137,98307-02SPY250801P00605000
604.00 P4.62-8.15%8017207-02SPY250801P00604000
603.00 P4.62-10.98%715507-02SPY250801P00603000
602.50 P4.32-13.94%1610907-02SPY250801P00602500
602.00 P4.31-13.80%1426907-02SPY250801P00602000
601.00 P4.06-15.24%2014007-02SPY250801P00601000
600.00 P3.92-14.78%1,1591,56307-02SPY250801P00600000
599.00 P3.75-9.86%949807-02SPY250801P00599000
598.00 P3.68-7.54%1432707-02SPY250801P00598000
597.50 P3.56-12.32%41544307-02SPY250801P00597500
597.00 P3.49-14.46%2619107-02SPY250801P00597000
596.00 P3.31-17.46%5028007-02SPY250801P00596000
595.00 P3.23-11.99%1841,59107-02SPY250801P00595000
594.00 P3.10-9.88%6619707-02SPY250801P00594000
593.00 P2.96-15.19%4561,11307-02SPY250801P00593000
592.50 P2.95-14.24%1312007-02SPY250801P00592500
592.00 P2.87-9.18%4315807-02SPY250801P00592000
591.00 P2.88-9.72%1028607-02SPY250801P00591000
590.00 P2.69-14.33%1141,97107-02SPY250801P00590000
589.00 P2.64-10.51%13516907-02SPY250801P00589000
588.00 P2.56-7.25%541807-02SPY250801P00588000
587.50 P2.46-15.75%40131307-02SPY250801P00587500
587.00 P2.36-14.49%1812907-02SPY250801P00587000
586.00 P2.31-11.49%607707-02SPY250801P00586000
585.00 P2.19-14.12%1002,68907-02SPY250801P00585000
584.00 P2.13-9.75%1110707-02SPY250801P00584000
583.00 P2.05-14.94%1934107-02SPY250801P00583000
582.00 P2.01-13.73%87407-02SPY250801P00582000
581.00 P1.90-10.80%3312007-02SPY250801P00581000
580.00 P1.85-9.76%7,1437,96507-02SPY250801P00580000
579.00 P1.78-10.10%3811707-02SPY250801P00579000
578.00 P1.73-13.50%1932107-02SPY250801P00578000
575.00 P1.55-14.36%5281,81707-02SPY250801P00575000
570.00 P1.31-11.49%4101,13807-02SPY250801P00570000
565.00 P1.12-10.40%4294207-02SPY250801P00565000
560.00 P0.96-14.29%29790807-02SPY250801P00560000
555.00 P0.82-14.58%5320,32807-02SPY250801P00555000
550.00 P0.73-12.05%15071207-02SPY250801P00550000
545.00 P0.64-9.86%7171807-02SPY250801P00545000
540.00 P0.57-10.94%2639707-02SPY250801P00540000
535.00 P0.53-10.17%2920,05607-02SPY250801P00535000
530.00 P0.48-11.11%6550,57107-02SPY250801P00530000
525.00 P0.45-10.00%616507-02SPY250801P00525000
520.00 P0.40-9.09%321,58707-02SPY250801P00520000
515.00 P0.44-4.35%181,11207-01SPY250801P00515000
510.00 P0.33-15.38%1320807-02SPY250801P00510000
505.00 P0.32-5.88%11924807-02SPY250801P00505000
500.00 P0.29-14.71%3996907-02SPY250801P00500000
495.00 P0.28-3.45%816807-02SPY250801P00495000
490.00 P0.25-10.71%7100,49207-02SPY250801P00490000
485.00 P0.33-19.51%10011206-30SPY250801P00485000
480.00 P0.22-15.38%5140307-02SPY250801P00480000
475.00 P0.19-40.63%810007-02SPY250801P00475000
470.00 P0.28-6.67%218406-30SPY250801P00470000
465.00 P0.20-35.48%1151507-02SPY250801P00465000
460.00 P0.16-11.11%1441707-02SPY250801P00460000
455.00 P0.18-28.00%7724207-01SPY250801P00455000
450.00 P0.14-12.50%551,15907-02SPY250801P00450000
445.00 P0.130%13113107-02SPY250801P00445000
440.00 P0.140%1107-01SPY250801P00440000
435.00 P0.12-40.00%1907-02SPY250801P00435000
430.00 P0.10-16.67%1407-02SPY250801P00430000
425.00 P0.10-9.09%830907-02SPY250801P00425000
420.00 P0.180%5506-26SPY250801P00420000
415.00 P0.08-20.00%152007-02SPY250801P00415000
410.00 P0.100%3307-01SPY250801P00410000
405.00 P0.08-11.11%51707-02SPY250801P00405000
400.00 P0.08+14.29%21007-02SPY250801P00400000
395.00 P0.120%101006-27SPY250801P00395000
390.00 P0.110.00%1029006-27SPY250801P00390000
385.00 P0.08-20.00%1606-30SPY250801P00385000
380.00 P0.07-12.50%121907-01SPY250801P00380000
375.00 P0.050.00%52007-02SPY250801P00375000


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