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
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)76,052,101
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
591.39USD+0.158%(+0.93)864,908
After-hours
May 16, 2025 4:58:30 PM EDT
591.54USD-0.463%(-2.75)11,167,415
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,83929,5592,076101,122


SPY Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 29, 2025 Exp. - Max Pain @ $545.00

Puts
Calls


SPY Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C0.07+16.67%4245005-15SPY250829C00730000
720 C0.09-10.00%143505-14SPY250829C00720000
710 C0.130.00%961005-12SPY250829C00710000
705 C0.15-6.25%2212,46405-15SPY250829C00705000
700 C0.16-11.11%501,60005-15SPY250829C00700000
695 C0.20-4.76%128905-15SPY250829C00695000
690 C0.26+4.00%428605-13SPY250829C00690000
685 C0.37+15.63%30839905-15SPY250829C00685000
680 C0.46+12.20%1853705-15SPY250829C00680000
675 C0.51-1.92%1235805-15SPY250829C00675000
670 C0.64+3.23%1235605-15SPY250829C00670000
665 C0.97+16.87%1175605-15SPY250829C00665000
660 C1.19+10.19%334605-15SPY250829C00660000
655 C1.72+13.16%324905-15SPY250829C00655000
650 C1.97+2.07%4535005-15SPY250829C00650000
645 C2.47+6.47%3893905-14SPY250829C00645000
640 C3.26+6.89%1041,16605-15SPY250829C00640000
636 C4.05+9.46%161705-14SPY250829C00636000
635 C4.19+0.72%8276905-15SPY250829C00635000
634 C3.21+54.33%853305-12SPY250829C00634000
633 C5.00+17.10%21505-15SPY250829C00633000
632 C3.59+57.46%125505-12SPY250829C00632000
631 C5.52+177.39%21905-15SPY250829C00631000
630 C5.39+8.89%3184905-15SPY250829C00630000
629 C5.69+9.42%651805-15SPY250829C00629000
628 C5.90+5.55%31405-15SPY250829C00628000
627 C6.82+17.59%11,01905-15SPY250829C00627000
626 C5.90-8.39%117905-15SPY250829C00626000
625 C7.30+15.32%29342305-15SPY250829C00625000
624 C6.81+114.83%331205-13SPY250829C00624000
623 C7.12+28.29%25118005-13SPY250829C00623000
622 C8.39+12.77%115005-15SPY250829C00622000
621 C7.57-3.20%21005-14SPY250829C00621000
620 C8.72+7.79%1481605-15SPY250829C00620000
619 C8.31+17.54%3905-14SPY250829C00619000
618 C9.07+10.74%169205-15SPY250829C00618000
617 C9.01-1.31%290305-14SPY250829C00617000
616 C9.40-2.19%13247905-14SPY250829C00616000
615 C10.64+7.47%42,33905-15SPY250829C00615000
614 C11.00+10.00%123505-15SPY250829C00614000
613 C10.39-2.26%11,13105-15SPY250829C00613000
612 C11.31+21.61%9811105-14SPY250829C00612000
611 C12.45+7.33%4525805-15SPY250829C00611000
610 C12.85+6.91%11733305-15SPY250829C00610000
609 C13.98+12.11%10030005-15SPY250829C00609000
608 C12.89+16.44%3348305-14SPY250829C00608000
607 C13.58+5.43%6840305-14SPY250829C00607000
606 C8.45-3.65%114705-05SPY250829C00606000
605 C15.90+11.11%7432905-15SPY250829C00605000
604 C14.24+13.02%2525005-13SPY250829C00604000
603 C14.90+1.36%14505-15SPY250829C00603000
602 C16.73+5.15%29105-15SPY250829C00602000
601 C17.20+6.83%132905-15SPY250829C00601000
600 C18.00+9.09%891,53105-15SPY250829C00600000
599 C17.24+11.15%14834105-14SPY250829C00599000
598 C19.32+8.91%649205-15SPY250829C00598000
597 C20.16+5.22%912705-15SPY250829C00597000
596 C20.25+6.97%1011905-15SPY250829C00596000
595 C20.68+3.71%3851405-15SPY250829C00595000
594 C21.77+5.68%103205-15SPY250829C00594000
593 C22.18+9.48%53405-15SPY250829C00593000
592 C20.70-2.31%14105-15SPY250829C00592000
591 C23.30+7.92%214805-15SPY250829C00591000
590 C24.04+5.53%8443505-15SPY250829C00590000
589 C24.92+5.59%2217805-15SPY250829C00589000
588 C25.25+6.18%4512105-15SPY250829C00588000
587 C25.60+2.11%127605-15SPY250829C00587000
586 C26.70+4.22%4248305-15SPY250829C00586000
585 C27.20+3.74%2076205-15SPY250829C00585000
584 C27.86+3.30%526705-15SPY250829C00584000
583 C29.10+4.86%46652505-15SPY250829C00583000
582 C29.90+8.29%201,29005-15SPY250829C00582000
581 C27.90+8.35%21,28105-14SPY250829C00581000
580 C31.00+4.73%331,01705-15SPY250829C00580000
579 C31.46+9.96%23705-15SPY250829C00579000
578 C31.29+0.94%1219805-14SPY250829C00578000
577 C33.74+7.73%115005-15SPY250829C00577000
576 C34.49+11.55%15305-15SPY250829C00576000
575 C34.98+4.95%455605-15SPY250829C00575000
574 C33.85+1.32%114105-14SPY250829C00574000
573 C36.15+6.32%711105-15SPY250829C00573000
572 C36.75+4.37%13805-15SPY250829C00572000
571 C35.92+7.06%11805-14SPY250829C00571000
570 C38.50+5.36%598505-15SPY250829C00570000
569 C32.37+20.74%104005-12SPY250829C00569000
568 C40.38+6.26%110105-15SPY250829C00568000
567 C41.15+5.95%110905-15SPY250829C00567000
566 C39.66+10.78%14305-13SPY250829C00566000
565 C39.80-2.90%227305-15SPY250829C00565000
564 C43.07+4.26%338105-15SPY250829C00564000
563 C41.09-2.72%16805-15SPY250829C00563000
562 C41.82+5.71%715905-14SPY250829C00562000
561 C32.94+11.17%23905-08SPY250829C00561000
560 C43.77+0.95%136605-15SPY250829C00560000
559 C34.94+12.86%73205-08SPY250829C00559000
558 C42.02+17.77%51405-12SPY250829C00558000
557 C48.70+34.12%75505-15SPY250829C00557000
556 C44.36+37.89%496905-13SPY250829C00556000
555 C45.00+32.00%353605-12SPY250829C00555000
554 C37.76+14.63%170205-08SPY250829C00554000
553 C35.04+1.95%21905-07SPY250829C00553000
552 C38.43+1.69%22005-02SPY250829C00552000
551 C35.36-5.02%112805-07SPY250829C00551000
550 C54.80+4.66%31,28405-15SPY250829C00550000
549 C46.33+23.45%52205-12SPY250829C00549000
548 C56.48+15.22%1705-15SPY250829C00548000
547 C55.16+27.13%41805-13SPY250829C00547000
546 C54.58+6.68%13305-15SPY250829C00546000
545 C57.07+0.28%324705-14SPY250829C00545000
540 C62.78+2.16%133105-15SPY250829C00540000
535 C64.91+9.89%394405-14SPY250829C00535000
530 C69.89+0.43%12,14705-14SPY250829C00530000
525 C74.30+10.78%1266705-14SPY250829C00525000
520 C80.07+2.33%5010605-15SPY250829C00520000
515 C76.00+18.53%113905-12SPY250829C00515000
510 C69.80+22.91%417805-05SPY250829C00510000
505 C75.10+19.26%41,31005-02SPY250829C00505000
500 C91.10+20.04%194005-12SPY250829C00500000
495 C83.77+18.77%861305-02SPY250829C00495000
490 C98.10+11.54%160805-12SPY250829C00490000
485 C109.49+20.66%13105-15SPY250829C00485000
480 C80.77+24.32%13104-23SPY250829C00480000
475 C83.25+35.70%17604-14SPY250829C00475000
470 C85.95+20.31%46904-23SPY250829C00470000
465 C103.06-6.69%12005-06SPY250829C00465000
460 C134.62+16.45%11405-13SPY250829C00460000
455 C138.93+41.51%85405-14SPY250829C00455000
450 C109.30+29.20%13104-28SPY250829C00450000
445 C75.97-5.23%51304-09SPY250829C00445000
440 C79.80-39.26%52404-09SPY250829C00440000
435 C87.40+13.82%323904-09SPY250829C00435000
430 C96.33-20.92%36104-21SPY250829C00430000
425 C95.52-24.99%353804-09SPY250829C00425000
420 C173.47+13.49%19305-13SPY250829C00420000
415 C109.65-29.23%283104-09SPY250829C00415000
410 C106.49-33.75%4804-09SPY250829C00410000
405 C108.00-34.92%596404-09SPY250829C00405000
400 C149.13+26.68%54304-14SPY250829C00400000
395 C120.98-31.34%11311604-09SPY250829C00395000
390 C123.97-30.02%444704-09SPY250829C00390000
385 C160.54+20.73%10704-11SPY250829C00385000
380 C156.71+17.54%487504-11SPY250829C00380000
375 C194.33+1.54%4304-02SPY250829C00375000
370 C168.45-15.81%482604-11SPY250829C00370000
365 C172.16+18.10%525804-11SPY250829C00365000
360 C174.56+15.85%483704-11SPY250829C00360000
355 C154.130%13813704-09SPY250829C00355000
350 C159.380%555504-09SPY250829C00350000
345 C00%0SPY250829C00345000
340 C169.420%888804-09SPY250829C00340000
335 C199.74+13.32%6215604-11SPY250829C00335000
330 C179.670%21821704-09SPY250829C00330000
325 C181.770%1019804-09SPY250829C00325000
320 C273.53+0.87%219705-15SPY250829C00320000
315 C191.160%25925704-09SPY250829C00315000
Puts
StrikePriceChangeVolOILastContract Name
730 P162.31-3.85%1105-08SPY250829P00730000
720 P152.33-4.11%1005-08SPY250829P00720000
710 P00%0SPY250829P00710000
705 P00%0SPY250829P00705000
700 P00%0SPY250829P00700000
695 P114.03-12.55%1005-12SPY250829P00695000
690 P109.01-13.04%2105-12SPY250829P00690000
685 P00%0SPY250829P00685000
680 P00%0SPY250829P00680000
675 P00%0SPY250829P00675000
670 P00%0SPY250829P00670000
665 P103.85+6.75%6103-28SPY250829P00665000
660 P00%0SPY250829P00660000
655 P00%0SPY250829P00655000
650 P70.82-17.56%2205-12SPY250829P00650000
645 P00%0SPY250829P00645000
640 P74.780%20003-28SPY250829P00640000
636 P48.960%2105-15SPY250829P00636000
635 P47.47-36.33%2105-15SPY250829P00635000
634 P00%0SPY250829P00634000
633 P45.790%1105-15SPY250829P00633000
632 P00%0SPY250829P00632000
631 P00%0SPY250829P00631000
630 P73.210%9905-06SPY250829P00630000
629 P00%0SPY250829P00629000
628 P00%0SPY250829P00628000
627 P00%0SPY250829P00627000
626 P00%0SPY250829P00626000
625 P62.66-27.23%151205-06SPY250829P00625000
624 P00%0SPY250829P00624000
623 P56.130%2003-27SPY250829P00623000
622 P51.520%2103-26SPY250829P00622000
621 P46.56-4.00%3103-05SPY250829P00621000
620 P60.00+15.38%61703-28SPY250829P00620000
619 P42.75-26.29%1105-12SPY250829P00619000
618 P00%0SPY250829P00618000
617 P34.10-61.87%61005-13SPY250829P00617000
616 P00%0SPY250829P00616000
615 P38.03-49.14%4305-12SPY250829P00615000
614 P58.88+0.77%2103-11SPY250829P00614000
613 P48.25-57.76%1,49674705-02SPY250829P00613000
612 P52.93-50.27%2105-01SPY250829P00612000
611 P53.22+0.42%4205-01SPY250829P00611000
610 P29.90+4.40%57705-14SPY250829P00610000
609 P80.24-23.51%1104-22SPY250829P00609000
608 P111.07+115.96%1204-08SPY250829P00608000
607 P37.62-18.29%3403-24SPY250829P00607000
606 P116.29+78.88%1304-08SPY250829P00606000
605 P72.40-3.58%43804-11SPY250829P00605000
604 P45.28-51.64%1205-05SPY250829P00604000
603 P27.01+7.78%3505-15SPY250829P00603000
602 P25.84+3.82%5205-15SPY250829P00602000
601 P43.60+9.00%1403-10SPY250829P00601000
600 P23.50-1.47%31,03005-15SPY250829P00600000
599 P23.05-19.97%261905-13SPY250829P00599000
598 P22.30-40.45%11305-13SPY250829P00598000
597 P21.510%6605-15SPY250829P00597000
596 P22.67-10.50%303905-13SPY250829P00596000
595 P20.40-5.12%161805-15SPY250829P00595000
594 P20.28-77.14%606505-15SPY250829P00594000
593 P21.04+5.57%17105-14SPY250829P00593000
592 P20.83-12.74%9410105-14SPY250829P00592000
591 P23.42-31.32%1405-12SPY250829P00591000
590 P18.25-8.25%8246805-15SPY250829P00590000
589 P18.36-6.75%16310405-15SPY250829P00589000
588 P17.99-5.71%29234405-15SPY250829P00588000
587 P17.68-4.43%16316405-15SPY250829P00587000
586 P16.93-7.39%1411605-15SPY250829P00586000
585 P17.15-5.35%13229805-15SPY250829P00585000
584 P16.75-4.29%67405-15SPY250829P00584000
583 P16.34-18.83%41105-13SPY250829P00583000
582 P16.36-5.16%1312205-15SPY250829P00582000
581 P16.06-2.19%23705-15SPY250829P00581000
580 P15.43-6.03%2417005-15SPY250829P00580000
579 P15.32-3.71%63205-15SPY250829P00579000
578 P16.53+5.22%38805-15SPY250829P00578000
577 P15.93+0.76%62005-15SPY250829P00577000
576 P14.39+0.56%47605-15SPY250829P00576000
575 P14.00-7.35%13418605-15SPY250829P00575000
574 P14.43-10.21%215205-13SPY250829P00574000
573 P14.07-3.37%15705-15SPY250829P00573000
572 P14.34+1.85%204205-14SPY250829P00572000
571 P13.16-24.80%31905-15SPY250829P00571000
570 P12.76-6.11%8447105-15SPY250829P00570000
569 P13.77-18.76%219505-15SPY250829P00569000
568 P12.15-7.74%331805-15SPY250829P00568000
567 P14.65-36.85%169805-12SPY250829P00567000
566 P12.520.00%25705-14SPY250829P00566000
565 P11.76-3.76%538905-15SPY250829P00565000
564 P11.55-16.91%36205-13SPY250829P00564000
563 P11.38-5.09%44205-15SPY250829P00563000
562 P12.17+5.92%16005-15SPY250829P00562000
561 P11.45+2.32%22905-14SPY250829P00561000
560 P10.68-7.53%6759905-15SPY250829P00560000
559 P10.69-3.08%15305-15SPY250829P00559000
558 P10.80-20.47%111905-14SPY250829P00558000
557 P10.17-6.61%615805-15SPY250829P00557000
556 P10.14-1.65%1512005-15SPY250829P00556000
555 P9.96-3.39%1,3721,52305-15SPY250829P00555000
554 P9.70-3.77%41905-15SPY250829P00554000
553 P9.75-1.12%103305-15SPY250829P00553000
552 P9.38-48.80%1310505-15SPY250829P00552000
551 P9.54-2.05%32805-15SPY250829P00551000
550 P9.08-5.02%2960305-15SPY250829P00550000
549 P8.92-16.01%44205-15SPY250829P00549000
548 P8.90+1.95%179905-15SPY250829P00548000
547 P8.75-13.62%104305-15SPY250829P00547000
546 P8.41-17.55%42705-13SPY250829P00546000
545 P8.27-2.59%71,86405-15SPY250829P00545000
540 P7.45-7.57%811,75405-15SPY250829P00540000
535 P6.96-4.00%545905-15SPY250829P00535000
530 P6.56-0.30%4856905-15SPY250829P00530000
525 P5.85-5.65%1,3741,98305-15SPY250829P00525000
520 P5.28-6.38%193,42205-15SPY250829P00520000
515 P4.77-5.36%5936605-15SPY250829P00515000
510 P4.42-8.87%2023,53905-15SPY250829P00510000
505 P4.08-5.12%1,5501,89605-15SPY250829P00505000
500 P3.76-6.47%882,01305-15SPY250829P00500000
495 P3.50+0.57%43,86105-15SPY250829P00495000
490 P3.12-7.42%3317,95505-15SPY250829P00490000
485 P3.19+8.14%360405-15SPY250829P00485000
480 P2.65-7.67%5817,61405-15SPY250829P00480000
475 P2.50+2.46%49,47205-15SPY250829P00475000
470 P2.36+8.26%6842005-14SPY250829P00470000
465 P2.18+9.00%2821405-14SPY250829P00465000
460 P2.00-5.66%3441205-15SPY250829P00460000
455 P1.90-3.55%468905-15SPY250829P00455000
450 P1.72-1.71%3410,53905-15SPY250829P00450000
445 P1.660.00%169505-15SPY250829P00445000
440 P1.55-1.27%13,75305-15SPY250829P00440000
435 P1.45-3.33%120505-15SPY250829P00435000
430 P1.48+12.98%2823705-15SPY250829P00430000
425 P1.21-9.02%516005-13SPY250829P00425000
420 P1.220.00%351305-15SPY250829P00420000
415 P1.23+6.96%446105-15SPY250829P00415000
410 P1.09+0.93%2226005-15SPY250829P00410000
405 P0.98-6.67%361305-13SPY250829P00405000
400 P1.03+13.19%1158105-14SPY250829P00400000
395 P0.88-15.38%157305-13SPY250829P00395000
390 P0.93+1.09%2773805-14SPY250829P00390000
385 P0.85+7.59%5016905-14SPY250829P00385000
380 P0.81-41.30%2132005-12SPY250829P00380000
375 P0.76+2.70%137105-15SPY250829P00375000
370 P0.82-43.45%143105-12SPY250829P00370000
365 P0.62-16.22%1039205-13SPY250829P00365000
360 P0.77-28.04%137205-12SPY250829P00360000
355 P0.62-10.14%120005-13SPY250829P00355000
350 P0.60+1.69%622605-15SPY250829P00350000
345 P0.55-3.51%128005-15SPY250829P00345000
340 P0.55-35.29%612705-12SPY250829P00340000
335 P0.46-43.90%412605-13SPY250829P00335000
330 P0.500.00%204005-15SPY250829P00330000
325 P0.46+6.98%1030205-15SPY250829P00325000
320 P0.43+2.38%19405-15SPY250829P00320000
315 P0.410.00%781,12505-15SPY250829P00315000


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