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 Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
110,85160,251453250,315


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 @ $585.00

Puts
Calls


SPY Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C0.03-25.00%21,35907-02SPY250829C00730000
720 C0.040.00%3336507-02SPY250829C00720000
710 C0.06+20.00%5611,03207-02SPY250829C00710000
705 C0.09+28.57%123,07306-30SPY250829C00705000
700 C0.080.00%1074,83007-02SPY250829C00700000
695 C0.130.00%529807-02SPY250829C00695000
690 C0.17+30.77%342,12107-02SPY250829C00690000
685 C0.22-4.35%71,98307-02SPY250829C00685000
680 C0.35+12.90%2422,09207-02SPY250829C00680000
675 C0.55+19.57%791,57307-02SPY250829C00675000
670 C0.83+15.28%2016,57907-02SPY250829C00670000
665 C1.22+17.31%792,25807-02SPY250829C00665000
660 C1.82+17.42%3141,87507-02SPY250829C00660000
655 C2.63+13.85%2306,13307-02SPY250829C00655000
650 C3.68+18.33%1383,27107-02SPY250829C00650000
645 C5.01+12.33%1282,97107-02SPY250829C00645000
640 C6.70+13.56%1,1486,00707-02SPY250829C00640000
636 C8.20+11.87%681,08407-02SPY250829C00636000
635 C8.66+12.03%3181,45307-02SPY250829C00635000
634 C9.11+8.71%8965707-02SPY250829C00634000
633 C9.74+10.43%11663307-02SPY250829C00633000
632 C10.06+11.78%11244807-02SPY250829C00632000
631 C10.70+7.75%13955207-02SPY250829C00631000
630 C11.20+8.42%3082,45807-02SPY250829C00630000
629 C11.72+6.35%4751,25907-02SPY250829C00629000
628 C12.02+8.58%12052307-02SPY250829C00628000
627 C12.69+8.00%861,44707-02SPY250829C00627000
626 C13.40+9.39%1531,91707-02SPY250829C00626000
625 C14.08+10.34%3212,32407-02SPY250829C00625000
624 C14.60+8.96%14470907-02SPY250829C00624000
623 C15.04+6.06%24660407-02SPY250829C00623000
622 C15.66+5.53%19138207-02SPY250829C00622000
621 C16.46+6.74%33053607-02SPY250829C00621000
620 C17.10+8.99%6401,68807-02SPY250829C00620000
619 C17.76+10.45%36119,08807-02SPY250829C00619000
618 C18.24+9.22%36176307-02SPY250829C00618000
617 C19.15+10.44%2071,19407-02SPY250829C00617000
616 C19.51+4.67%2279807-02SPY250829C00616000
615 C20.60+8.82%1654,04407-02SPY250829C00615000
614 C20.68+6.49%255107-02SPY250829C00614000
613 C21.99+6.13%561,40407-02SPY250829C00613000
612 C22.69+6.83%3330507-02SPY250829C00612000
611 C22.16-0.76%231,09107-02SPY250829C00611000
610 C24.13+7.15%2091,91007-02SPY250829C00610000
609 C24.33+3.09%378007-02SPY250829C00609000
608 C25.06+2.83%1688207-02SPY250829C00608000
607 C26.11+3.78%4895907-02SPY250829C00607000
606 C27.04+4.40%201,05107-02SPY250829C00606000
605 C27.77+4.32%111,25007-02SPY250829C00605000
604 C28.61+4.34%468707-02SPY250829C00604000
603 C28.87+6.22%267707-02SPY250829C00603000
602 C28.08-0.28%159607-01SPY250829C00602000
601 C29.85+2.30%147907-02SPY250829C00601000
600 C31.44+3.97%1232,30707-02SPY250829C00600000
599 C32.66+4.35%1582807-02SPY250829C00599000
598 C32.92+3.95%849407-02SPY250829C00598000
597 C31.49+2.17%252106-30SPY250829C00597000
596 C33.16-2.47%152307-01SPY250829C00596000
595 C34.50+3.79%191607-01SPY250829C00595000
594 C36.85+8.29%22,16107-02SPY250829C00594000
593 C34.86+2.23%127907-01SPY250829C00593000
592 C38.00+4.54%525107-02SPY250829C00592000
591 C37.32+1.28%134107-01SPY250829C00591000
590 C40.35+6.18%31,24707-02SPY250829C00590000
589 C40.29+9.34%111,32907-02SPY250829C00589000
588 C40.49+5.28%563607-01SPY250829C00588000
587 C40.05+6.29%658806-30SPY250829C00587000
586 C41.20+1.40%166607-02SPY250829C00586000
585 C43.93+1.81%228,71107-02SPY250829C00585000
584 C42.78+19.53%126806-30SPY250829C00584000
583 C45.81+4.68%154807-02SPY250829C00583000
582 C44.64+8.85%901,27407-01SPY250829C00582000
581 C46.19-0.41%11,29707-02SPY250829C00581000
580 C48.14+5.80%41,06907-02SPY250829C00580000
579 C48.99+3.14%122207-02SPY250829C00579000
578 C48.95+2.92%325506-30SPY250829C00578000
577 C48.12+18.64%115406-27SPY250829C00577000
576 C42.76+16.26%35506-25SPY250829C00576000
575 C53.14+4.24%9364607-02SPY250829C00575000
574 C51.53+18.49%1326706-30SPY250829C00574000
573 C48.29+24.43%111406-27SPY250829C00573000
572 C54.29+5.40%111007-01SPY250829C00572000
571 C54.16+2.54%12107-01SPY250829C00571000
570 C57.96+2.69%796107-02SPY250829C00570000
569 C58.95+12.46%24307-02SPY250829C00569000
568 C55.72+5.83%110206-27SPY250829C00568000
567 C54.91+26.58%211006-27SPY250829C00567000
566 C60.85+2.79%23607-02SPY250829C00566000
565 C62.29+3.39%229707-02SPY250829C00565000
564 C60.30+15.69%239906-27SPY250829C00564000
563 C62.54+18.31%65707-01SPY250829C00563000
562 C63.26+39.37%116106-30SPY250829C00562000
561 C62.87+35.70%83807-01SPY250829C00561000
560 C66.90+2.53%735207-02SPY250829C00560000
559 C58.16+23.74%24506-25SPY250829C00559000
558 C52.61+1.33%11406-18SPY250829C00558000
557 C53.70+8.18%15806-23SPY250829C00557000
556 C66.28+5.76%298006-27SPY250829C00556000
555 C69.46+0.84%852807-01SPY250829C00555000
554 C69.52+4.10%170406-30SPY250829C00554000
553 C71.90+24.93%11907-02SPY250829C00553000
552 C70.34+27.68%22106-27SPY250829C00552000
551 C74.29+12.77%113107-02SPY250829C00551000
550 C75.90+0.40%21,04407-02SPY250829C00550000
549 C73.20+5.49%102606-27SPY250829C00549000
548 C74.05+32.33%1806-27SPY250829C00548000
547 C61.59-2.70%22006-23SPY250829C00547000
546 C78.41-0.53%20024807-01SPY250829C00546000
545 C79.37-0.51%21543307-01SPY250829C00545000
540 C82.69+5.73%633307-01SPY250829C00540000
535 C89.66+2.53%901,07407-02SPY250829C00535000
530 C95.00+2.70%12,08507-02SPY250829C00530000
525 C93.36+0.08%166406-27SPY250829C00525000
520 C100.46+7.46%1012006-27SPY250829C00520000
515 C98.25+9.30%120706-25SPY250829C00515000
510 C113.69+1.56%118007-01SPY250829C00510000
505 C110.84+6.84%21,30506-26SPY250829C00505000
500 C122.72-0.60%695207-02SPY250829C00500000
495 C123.81+11.40%161306-27SPY250829C00495000
490 C117.01-2.04%560206-16SPY250829C00490000
485 C139.30+4.27%54707-02SPY250829C00485000
480 C144.38+2.56%238607-02SPY250829C00480000
475 C131.40+57.84%17606-16SPY250829C00475000
470 C129.71-3.83%18206-23SPY250829C00470000
465 C103.06-6.69%12005-06SPY250829C00465000
460 C127.37-5.39%21405-23SPY250829C00460000
455 C138.93+41.51%85405-14SPY250829C00455000
450 C149.39-1.80%12906-23SPY250829C00450000
445 C152.74+101.05%11406-23SPY250829C00445000
440 C157.10+96.87%12505-21SPY250829C00440000
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 C184.40+68.17%70035106-13SPY250829C00415000
410 C187.15+75.74%1905-20SPY250829C00410000
405 C108.00-34.92%596404-09SPY250829C00405000
400 C203.66+4.75%65106-09SPY250829C00400000
395 C120.98-31.34%11311604-09SPY250829C00395000
390 C123.97-30.02%444704-09SPY250829C00390000
385 C203.77-3.09%1705-22SPY250829C00385000
380 C156.71+17.54%487504-11SPY250829C00380000
375 C194.33+1.54%4304-02SPY250829C00375000
370 C168.45-15.81%482604-11SPY250829C00370000
365 C237.00+37.66%15906-17SPY250829C00365000
360 C174.56+15.85%483704-11SPY250829C00360000
355 C229.55+48.93%813705-23SPY250829C00355000
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 C301.50+3.88%520007-02SPY250829C00320000
315 C268.78+40.60%425705-23SPY250829C00315000
Puts
StrikePriceChangeVolOILastContract Name
730 P110.14-1.93%2207-02SPY250829P00730000
720 P100.29-7.42%1007-02SPY250829P00720000
710 P00%0SPY250829P00710000
705 P85.29-8.61%1007-02SPY250829P00705000
700 P80.16-2.82%2107-02SPY250829P00700000
695 P114.03-12.55%1005-12SPY250829P00695000
690 P109.01-13.04%2105-12SPY250829P00690000
685 P00%0SPY250829P00685000
680 P00%0SPY250829P00680000
675 P00%0SPY250829P00675000
670 P72.80+0.76%6106-13SPY250829P00670000
665 P103.85+6.75%6103-28SPY250829P00665000
660 P40.92-2.92%163707-02SPY250829P00660000
655 P37.83-1.20%10506-30SPY250829P00655000
650 P30.22-5.53%151407-02SPY250829P00650000
645 P27.18-5.13%1207-02SPY250829P00645000
640 P23.08-3.83%124807-02SPY250829P00640000
636 P21.34-12.18%2407-01SPY250829P00636000
635 P19.81-4.81%14107-02SPY250829P00635000
634 P00%0SPY250829P00634000
633 P19.24-7.28%132207-02SPY250829P00633000
632 P36.78-4.54%825106-23SPY250829P00632000
631 P19.68+5.13%44607-01SPY250829P00631000
630 P16.95-7.28%5813607-02SPY250829P00630000
629 P19.98-8.68%1406-27SPY250829P00629000
628 P16.05-7.01%52207-02SPY250829P00628000
627 P17.39-21.95%151307-01SPY250829P00627000
626 P15.75-1.19%34207-02SPY250829P00626000
625 P14.50-5.10%717807-02SPY250829P00625000
624 P14.21-10.69%42007-02SPY250829P00624000
623 P13.73-6.98%172107-02SPY250829P00623000
622 P14.06-2.56%11107-02SPY250829P00622000
621 P14.45-7.01%162107-01SPY250829P00621000
620 P12.62-5.33%25730907-02SPY250829P00620000
619 P12.22-6.65%18117807-02SPY250829P00619000
618 P11.88-9.52%39352507-02SPY250829P00618000
617 P11.50-9.80%17456207-02SPY250829P00617000
616 P11.21-6.66%12425607-02SPY250829P00616000
615 P10.94-9.51%20470207-02SPY250829P00615000
614 P10.74-10.65%5119007-02SPY250829P00614000
613 P10.40-6.64%8287307-02SPY250829P00613000
612 P10.16-4.33%3717607-02SPY250829P00612000
611 P9.92-7.12%4722107-02SPY250829P00611000
610 P9.56-7.72%1397,75007-02SPY250829P00610000
609 P9.28-8.03%26507-02SPY250829P00609000
608 P9.09-8.64%627407-02SPY250829P00608000
607 P9.00-2.49%220007-02SPY250829P00607000
606 P8.81-9.36%514607-02SPY250829P00606000
605 P8.36-9.62%1224,12707-02SPY250829P00605000
604 P8.27-4.39%21,21607-02SPY250829P00604000
603 P8.05-9.14%2836207-02SPY250829P00603000
602 P7.82-4.63%3362707-02SPY250829P00602000
601 P7.59-3.80%1624607-02SPY250829P00601000
600 P7.36-9.14%6198,30607-02SPY250829P00600000
599 P7.75-0.26%299407-02SPY250829P00599000
598 P7.00-9.09%21,31507-02SPY250829P00598000
597 P6.87-5.50%4057607-02SPY250829P00597000
596 P6.94-2.25%248807-02SPY250829P00596000
595 P6.49-6.62%2521,77107-02SPY250829P00595000
594 P6.30-6.39%980907-02SPY250829P00594000
593 P6.53-3.55%143007-02SPY250829P00593000
592 P6.09-3.18%937907-02SPY250829P00592000
591 P6.15-3.45%31,35207-02SPY250829P00591000
590 P5.75-6.96%2769,22507-02SPY250829P00590000
589 P5.84-4.11%51,87707-02SPY250829P00589000
588 P5.47-4.37%4759307-02SPY250829P00588000
587 P5.32-9.37%427707-02SPY250829P00587000
586 P5.25-3.49%341407-02SPY250829P00586000
585 P5.07-8.65%1,0805,91307-02SPY250829P00585000
584 P4.94-10.02%431307-02SPY250829P00584000
583 P4.89-8.60%530807-02SPY250829P00583000
582 P4.80-4.57%2239107-02SPY250829P00582000
581 P4.65-5.87%1830907-02SPY250829P00581000
580 P4.48-8.94%3402,03707-02SPY250829P00580000
579 P4.44-6.92%14119107-02SPY250829P00579000
578 P4.31-8.69%1248007-02SPY250829P00578000
577 P4.23-6.62%131107-02SPY250829P00577000
576 P4.18-8.33%434607-02SPY250829P00576000
575 P4.03-9.03%1543,54907-02SPY250829P00575000
574 P3.95-3.19%1234507-02SPY250829P00574000
573 P3.96-2.94%113407-02SPY250829P00573000
572 P3.73-5.57%616707-02SPY250829P00572000
571 P4.08+4.88%17707-02SPY250829P00571000
570 P3.54-7.81%2104,98207-02SPY250829P00570000
569 P3.45-13.10%322207-02SPY250829P00569000
568 P3.44-7.28%540507-02SPY250829P00568000
567 P3.37-5.34%1843107-02SPY250829P00567000
566 P3.29-6.53%314707-02SPY250829P00566000
565 P3.14-9.77%711,53307-02SPY250829P00565000
564 P3.09-7.76%948507-02SPY250829P00564000
563 P3.00-7.69%213407-02SPY250829P00563000
562 P2.97-26.67%216407-02SPY250829P00562000
561 P3.08-21.43%113007-01SPY250829P00561000
560 P2.80-9.68%932,32907-02SPY250829P00560000
559 P3.11+1.97%134007-01SPY250829P00559000
558 P2.67-7.29%1319,00407-02SPY250829P00558000
557 P2.65-3.28%934007-02SPY250829P00557000
556 P2.66-3.62%255807-02SPY250829P00556000
555 P2.51-5.99%462,95307-02SPY250829P00555000
554 P2.45-7.89%1326907-02SPY250829P00554000
553 P2.39-10.49%289407-02SPY250829P00553000
552 P2.60-6.14%258107-01SPY250829P00552000
551 P2.32-7.57%953807-02SPY250829P00551000
550 P2.25-8.16%1,1594,48107-02SPY250829P00550000
549 P2.43+6.58%28407-02SPY250829P00549000
548 P2.16-9.62%917807-02SPY250829P00548000
547 P2.12-15.87%626807-02SPY250829P00547000
546 P2.22-9.39%2020207-01SPY250829P00546000
545 P2.03-2.40%1942,70507-02SPY250829P00545000
540 P1.81-5.73%19612,64707-02SPY250829P00540000
535 P1.64-9.89%261,27807-02SPY250829P00535000
530 P1.48-5.73%1541,20907-02SPY250829P00530000
525 P1.35-8.78%342,73107-02SPY250829P00525000
520 P1.23-3.91%613,13207-02SPY250829P00520000
515 P1.12-8.94%4768207-02SPY250829P00515000
510 P1.03-7.21%1174,37607-02SPY250829P00510000
505 P0.97-7.62%261,77207-02SPY250829P00505000
500 P0.89-11.00%1195,04407-02SPY250829P00500000
495 P0.83-15.31%13,86007-02SPY250829P00495000
490 P0.79-4.82%1414,02407-02SPY250829P00490000
485 P0.73-8.75%699907-02SPY250829P00485000
480 P0.68-8.11%4715,07907-02SPY250829P00480000
475 P0.65-5.80%389,59607-02SPY250829P00475000
470 P0.61-7.58%1420,53507-02SPY250829P00470000
465 P0.55-9.84%371,00107-02SPY250829P00465000
460 P0.54-10.00%501,00607-02SPY250829P00460000
455 P0.51-8.93%51,06107-02SPY250829P00455000
450 P0.48-11.11%51911,31207-02SPY250829P00450000
445 P0.50+4.17%772707-02SPY250829P00445000
440 P0.42-8.70%1994,00207-02SPY250829P00440000
435 P0.40-6.98%5440907-02SPY250829P00435000
430 P0.38-5.00%41,28407-02SPY250829P00430000
425 P0.36-7.69%243807-02SPY250829P00425000
420 P0.35-5.41%2001,67507-02SPY250829P00420000
415 P0.31-13.89%20084807-02SPY250829P00415000
410 P0.29-14.71%4035307-02SPY250829P00410000
405 P0.33-13.16%568606-30SPY250829P00405000
400 P0.28-6.67%181,19307-02SPY250829P00400000
395 P0.25-39.02%657307-02SPY250829P00395000
390 P0.25-10.71%30296907-02SPY250829P00390000
385 P0.24-4.00%720907-02SPY250829P00385000
380 P0.250.00%931307-02SPY250829P00380000
375 P0.23-8.00%534707-01SPY250829P00375000
370 P0.19-13.64%435807-02SPY250829P00370000
365 P0.18-10.00%15293407-02SPY250829P00365000
360 P0.19-29.63%9327007-01SPY250829P00360000
355 P0.26-16.13%220606-26SPY250829P00355000
350 P0.14-26.32%127307-02SPY250829P00350000
345 P0.42+20.00%133906-18SPY250829P00345000
340 P0.13-65.79%212507-02SPY250829P00340000
335 P0.12-50.00%1313507-02SPY250829P00335000
330 P0.12-29.41%125507-02SPY250829P00330000
325 P0.16-27.27%2043206-26SPY250829P00325000
320 P0.11-8.33%59107-02SPY250829P00320000
315 P0.110.00%215,23707-02SPY250829P00315000


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