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 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,4878,70726727,299


SPY Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 8, 2025 Exp. - Max Pain @ $610.00

Puts
Calls


SPY Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.03-40.00%11407-01SPY250808C00700000
695.00 C0.030%1107-02SPY250808C00695000
690.00 C0.05-28.57%22007-02SPY250808C00690000
685.00 C0.060.00%2407-02SPY250808C00685000
680.00 C0.08-11.11%1106107-01SPY250808C00680000
675.00 C0.13+18.18%181707-02SPY250808C00675000
670.00 C0.20+11.11%7217707-02SPY250808C00670000
665.00 C0.31+14.81%6598907-02SPY250808C00665000
660.00 C0.52+4.00%3934,68607-02SPY250808C00660000
655.00 C0.93+19.23%1322907-02SPY250808C00655000
650.00 C1.53+23.39%4239207-02SPY250808C00650000
645.00 C2.38+20.81%24349607-02SPY250808C00645000
640.00 C3.61+17.59%8143807-02SPY250808C00640000
635.00 C5.23+16.74%42547807-02SPY250808C00635000
630.00 C7.30+16.06%77270507-02SPY250808C00630000
625.00 C9.86+14.78%38527907-02SPY250808C00625000
620.00 C12.82+11.28%1,1771,04007-02SPY250808C00620000
619.00 C13.51+12.68%14014907-02SPY250808C00619000
618.00 C14.14+11.25%15125407-02SPY250808C00618000
617.50 C14.28+9.76%8033007-02SPY250808C00617500
617.00 C14.80+9.96%37341107-02SPY250808C00617000
616.00 C15.34+9.42%2415407-02SPY250808C00616000
615.00 C15.87+8.70%18715907-02SPY250808C00615000
614.00 C16.59+8.57%114907-02SPY250808C00614000
613.00 C17.33+6.98%114507-02SPY250808C00613000
612.50 C18.00+7.78%512207-02SPY250808C00612500
612.00 C17.20+4.50%13007-02SPY250808C00612000
611.00 C17.55-3.47%2014407-01SPY250808C00611000
610.00 C19.85+12.72%2036007-02SPY250808C00610000
609.00 C19.60+4.81%4211707-02SPY250808C00609000
608.00 C17.88+17.86%102106-27SPY250808C00608000
607.50 C14.570%6206-26SPY250808C00607500
607.00 C21.89+8.80%1407-02SPY250808C00607000
606.00 C21.45+6.03%5407-01SPY250808C00606000
605.00 C23.06+3.97%1211407-02SPY250808C00605000
604.00 C24.62+9.47%71107-02SPY250808C00604000
603.00 C23.70+11.16%1706-30SPY250808C00603000
602.50 C25.30+5.11%2207-02SPY250808C00602500
602.00 C25.01+4.78%2507-02SPY250808C00602000
601.00 C25.24+8.93%1207-01SPY250808C00601000
600.00 C27.10+3.44%1411507-02SPY250808C00600000
599.00 C27.43+3.39%6707-02SPY250808C00599000
598.00 C25.780%2206-27SPY250808C00598000
597.50 C23.200%12406-26SPY250808C00597500
597.00 C28.500%3307-01SPY250808C00597000
596.00 C00%0SPY250808C00596000
595.00 C30.86+4.89%71607-02SPY250808C00595000
594.00 C30.43+4.18%151506-30SPY250808C00594000
593.00 C32.85+4.58%3607-02SPY250808C00593000
592.00 C33.82+3.33%11807-02SPY250808C00592000
591.00 C34.26+3.35%6607-02SPY250808C00591000
590.00 C35.45+4.66%31107-02SPY250808C00590000
589.00 C00%0SPY250808C00589000
588.00 C37.49+6.14%1707-02SPY250808C00588000
587.00 C37.26-0.51%1407-02SPY250808C00587000
586.00 C39.84+7.82%11207-02SPY250808C00586000
585.00 C40.60+2.45%8807-02SPY250808C00585000
580.00 C41.58-2.00%1507-01SPY250808C00580000
575.00 C47.73+0.95%1607-02SPY250808C00575000
570.00 C52.77-1.12%101607-02SPY250808C00570000
565.00 C56.77+1.90%2207-01SPY250808C00565000
560.00 C63.36+1.23%254407-02SPY250808C00560000
555.00 C00%0SPY250808C00555000
550.00 C00%0SPY250808C00550000
545.00 C00%0SPY250808C00545000
540.00 C79.220%2206-27SPY250808C00540000
535.00 C00%0SPY250808C00535000
530.00 C00%0SPY250808C00530000
525.00 C00%0SPY250808C00525000
520.00 C00%0SPY250808C00520000
515.00 C00%0SPY250808C00515000
510.00 C00%0SPY250808C00510000
505.00 C114.480%1106-30SPY250808C00505000
500.00 C00%0SPY250808C00500000
495.00 C00%0SPY250808C00495000
490.00 C00%0SPY250808C00490000
485.00 C00%0SPY250808C00485000
480.00 C142.49+1.95%251,28207-02SPY250808C00480000
475.00 C00%0SPY250808C00475000
470.00 C00%0SPY250808C00470000
465.00 C00%0SPY250808C00465000
460.00 C00%0SPY250808C00460000
455.00 C00%0SPY250808C00455000
450.00 C00%0SPY250808C00450000
445.00 C00%0SPY250808C00445000
440.00 C00%0SPY250808C00440000
435.00 C00%0SPY250808C00435000
430.00 C00%0SPY250808C00430000
425.00 C00%0SPY250808C00425000
420.00 C00%0SPY250808C00420000
415.00 C00%0SPY250808C00415000
410.00 C00%0SPY250808C00410000
405.00 C00%0SPY250808C00405000
400.00 C00%0SPY250808C00400000
395.00 C00%0SPY250808C00395000
390.00 C00%0SPY250808C00390000
385.00 C00%0SPY250808C00385000
380.00 C00%0SPY250808C00380000
375.00 C00%0SPY250808C00375000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P82.82-0.61%1107-01SPY250808P00700000
695.00 P00%0SPY250808P00695000
690.00 P00%0SPY250808P00690000
685.00 P00%0SPY250808P00685000
680.00 P00%0SPY250808P00680000
675.00 P00%0SPY250808P00675000
670.00 P00%0SPY250808P00670000
665.00 P00%0SPY250808P00665000
660.00 P00%0SPY250808P00660000
655.00 P00%0SPY250808P00655000
650.00 P00%0SPY250808P00650000
645.00 P25.05-9.07%404307-02SPY250808P00645000
640.00 P21.630%6307-02SPY250808P00640000
635.00 P18.70-1.73%333607-02SPY250808P00635000
630.00 P14.53-7.75%118407-02SPY250808P00630000
625.00 P11.88-14.22%264107-02SPY250808P00625000
620.00 P9.83-8.39%28038807-02SPY250808P00620000
619.00 P9.43-11.95%18817207-02SPY250808P00619000
618.00 P9.03-13.42%14514407-02SPY250808P00618000
617.50 P9.04-9.24%41907-02SPY250808P00617500
617.00 P8.75-12.41%44721507-02SPY250808P00617000
616.00 P8.44-9.05%9024307-02SPY250808P00616000
615.00 P8.13-12.77%11026307-02SPY250808P00615000
614.00 P8.18-6.51%4014707-02SPY250808P00614000
613.00 P7.54-8.61%116607-02SPY250808P00613000
612.50 P7.86-7.53%43107-02SPY250808P00612500
612.00 P7.52-6.35%211807-02SPY250808P00612000
611.00 P6.94-10.80%114707-02SPY250808P00611000
610.00 P6.75-12.79%9432607-02SPY250808P00610000
609.00 P6.53-11.76%417607-02SPY250808P00609000
608.00 P6.31-9.47%7321907-02SPY250808P00608000
607.50 P6.18-18.68%7807-02SPY250808P00607500
607.00 P6.18-14.17%47107-02SPY250808P00607000
606.00 P6.70-5.10%22207-02SPY250808P00606000
605.00 P5.67-12.90%6144107-02SPY250808P00605000
604.00 P5.49-9.56%32907-02SPY250808P00604000
603.00 P5.30-17.83%183407-02SPY250808P00603000
602.50 P5.98-6.56%5707-02SPY250808P00602500
602.00 P5.19-10.82%132707-02SPY250808P00602000
601.00 P5.09-9.43%152907-02SPY250808P00601000
600.00 P4.76-10.36%6146,71707-02SPY250808P00600000
599.00 P4.60-8.37%154007-02SPY250808P00599000
598.00 P4.56-8.06%113107-02SPY250808P00598000
597.50 P4.46-17.25%1607-02SPY250808P00597500
597.00 P4.39-12.55%113307-02SPY250808P00597000
596.00 P4.91+4.91%97407-02SPY250808P00596000
595.00 P4.01-10.49%1213,38507-02SPY250808P00595000
594.00 P3.87-10.00%435307-02SPY250808P00594000
593.00 P3.83-10.51%123707-02SPY250808P00593000
592.00 P3.89-3.23%14807-02SPY250808P00592000
591.00 P4.24+4.95%3907-01SPY250808P00591000
590.00 P3.41-12.56%251,23207-02SPY250808P00590000
589.00 P3.45-11.31%19407-02SPY250808P00589000
588.00 P3.27-6.57%2211407-02SPY250808P00588000
587.00 P3.28-8.64%42307-02SPY250808P00587000
586.00 P2.98-11.04%8110407-02SPY250808P00586000
585.00 P2.91-10.46%6219407-02SPY250808P00585000
580.00 P2.47-10.18%4736007-02SPY250808P00580000
575.00 P2.08-11.49%526,58907-02SPY250808P00575000
570.00 P1.79-10.50%10233707-02SPY250808P00570000
565.00 P1.55-7.74%30033207-02SPY250808P00565000
560.00 P1.35-6.90%25729207-02SPY250808P00560000
555.00 P1.18-9.92%5211707-02SPY250808P00555000
550.00 P1.03-6.36%1311507-02SPY250808P00550000
545.00 P0.93-7.92%540307-02SPY250808P00545000
540.00 P0.81-7.95%139307-02SPY250808P00540000
535.00 P0.74-12.94%5313107-02SPY250808P00535000
530.00 P0.69-6.76%57607-02SPY250808P00530000
525.00 P0.61-10.29%162207-02SPY250808P00525000
520.00 P0.56-13.85%203407-02SPY250808P00520000
515.00 P0.53-10.17%7523607-02SPY250808P00515000
510.00 P0.47-14.55%2513407-02SPY250808P00510000
505.00 P0.50+2.04%310807-02SPY250808P00505000
500.00 P0.42-10.64%7938007-02SPY250808P00500000
495.00 P0.38-13.64%15507-02SPY250808P00495000
490.00 P0.41-10.87%39945907-01SPY250808P00490000
485.00 P0.34-10.53%102007-02SPY250808P00485000
480.00 P0.30-11.76%21022307-02SPY250808P00480000
475.00 P0.31-29.55%2507-02SPY250808P00475000
470.00 P0.320%14914907-02SPY250808P00470000
465.00 P0.25-16.67%2607-02SPY250808P00465000
460.00 P0.31-11.43%204006-30SPY250808P00460000
455.00 P0.26-13.33%1207-02SPY250808P00455000
450.00 P0.21-8.70%1907-02SPY250808P00450000
445.00 P0.21-16.00%820907-01SPY250808P00445000
440.00 P0.200%23623607-01SPY250808P00440000
435.00 P0.220%1106-30SPY250808P00435000
430.00 P0.18-14.29%21207-01SPY250808P00430000
425.00 P0.170%8706-30SPY250808P00425000
420.00 P0.180%4406-30SPY250808P00420000
415.00 P0.120%2207-02SPY250808P00415000
410.00 P00%0SPY250808P00410000
405.00 P00%0SPY250808P00405000
400.00 P0.12-33.33%51907-02SPY250808P00400000
395.00 P0.10-9.09%606507-02SPY250808P00395000
390.00 P0.100.00%71207-02SPY250808P00390000
385.00 P0.100%1107-02SPY250808P00385000
380.00 P0.09-18.18%15035007-01SPY250808P00380000
375.00 P0.08-20.00%5017707-01SPY250808P00375000


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