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 Sep 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,84356,4872,68285,328


SPY Sep 30, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Sep 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 30, 2025 Exp. - Max Pain @ $559.00

Puts
Calls


SPY Sep 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
770 C0.040.00%601,22805-15SPY250930C00770000
765 C0.06+20.00%457505-15SPY250930C00765000
760 C0.06-25.00%21,05505-09SPY250930C00760000
755 C0.05-16.67%23042205-15SPY250930C00755000
750 C0.070.00%11,02205-15SPY250930C00750000
745 C0.100.00%421305-09SPY250930C00745000
740 C0.09+12.50%137905-15SPY250930C00740000
735 C0.09-10.00%725705-15SPY250930C00735000
730 C0.14+16.67%196905-12SPY250930C00730000
725 C0.140.00%142705-15SPY250930C00725000
720 C0.15-6.25%1058405-15SPY250930C00720000
715 C0.200.00%41,13005-15SPY250930C00715000
710 C0.24+14.29%926505-15SPY250930C00710000
705 C0.270.00%2540805-15SPY250930C00705000
700 C0.33+3.13%143,66005-15SPY250930C00700000
695 C0.43+7.50%172,35005-15SPY250930C00695000
690 C0.54+14.89%151,32605-15SPY250930C00690000
685 C0.64+10.34%131,23905-15SPY250930C00685000
680 C0.80+5.26%1796705-15SPY250930C00680000
675 C1.00+2.04%192,04805-15SPY250930C00675000
670 C1.38+11.29%801,45405-15SPY250930C00670000
665 C1.51+4.86%231,12805-14SPY250930C00665000
660 C2.00+6.95%689005-15SPY250930C00660000
655 C2.69+12.08%71,09805-15SPY250930C00655000
650 C3.38+4.64%413,52505-15SPY250930C00650000
645 C4.50+16.88%175805-15SPY250930C00645000
640 C5.17+3.61%191,24105-15SPY250930C00640000
635 C6.62+6.60%3298605-15SPY250930C00635000
630 C8.40+10.96%431,18905-15SPY250930C00630000
625 C9.69+4.76%171,25205-15SPY250930C00625000
620 C11.36+2.16%62,16705-15SPY250930C00620000
615 C13.99+6.31%331,08905-15SPY250930C00615000
610 C15.86+2.85%801,03805-15SPY250930C00610000
605 C19.00+6.32%9992005-15SPY250930C00605000
601 C20.88+7.08%11,09905-15SPY250930C00601000
600 C21.90+9.28%792,21005-15SPY250930C00600000
599 C20.85-1.14%11,37205-14SPY250930C00599000
598 C23.17+10.33%21,74705-15SPY250930C00598000
597 C23.08+3.59%109,14105-15SPY250930C00597000
596 C22.87+0.53%5983905-14SPY250930C00596000
595 C24.32+6.20%15082005-15SPY250930C00595000
594 C25.06+3.47%416005-15SPY250930C00594000
593 C26.56+7.49%12505-15SPY250930C00593000
592 C26.36+5.69%457505-15SPY250930C00592000
591 C27.50+6.30%136305-15SPY250930C00591000
590 C28.00+6.87%7074105-15SPY250930C00590000
589 C28.51+5.20%1118805-15SPY250930C00589000
588 C28.90+5.09%2248605-15SPY250930C00588000
587 C29.91+4.95%1455205-15SPY250930C00587000
586 C31.00+4.73%221305-15SPY250930C00586000
585 C31.00+2.82%762,52305-15SPY250930C00585000
584 C31.85+6.56%217905-15SPY250930C00584000
583 C32.41+4.21%68,76505-15SPY250930C00583000
582 C33.56+5.70%240005-15SPY250930C00582000
581 C34.14+5.89%1617105-15SPY250930C00581000
580 C34.50+5.76%1692105-15SPY250930C00580000
579 C33.73+8.81%1618705-13SPY250930C00579000
578 C34.03-1.22%110605-15SPY250930C00578000
577 C35.62+11.84%448305-13SPY250930C00577000
576 C31.43+25.82%211705-12SPY250930C00576000
575 C36.00-1.69%351005-15SPY250930C00575000
574 C39.44+4.98%59405-15SPY250930C00574000
573 C39.42+1.99%818805-15SPY250930C00573000
572 C38.00+4.40%317905-13SPY250930C00572000
571 C38.94-1.54%16605-15SPY250930C00571000
570 C41.68+3.48%291005-15SPY250930C00570000
569 C40.78+0.32%627005-14SPY250930C00569000
568 C41.97+10.10%159305-13SPY250930C00568000
567 C43.28+1.31%215105-14SPY250930C00567000
566 C43.88+14.87%413805-14SPY250930C00566000
565 C44.82+1.43%51,52405-14SPY250930C00565000
564 C46.62+4.98%2218405-15SPY250930C00564000
563 C46.20+0.59%49405-14SPY250930C00563000
562 C46.83+2.36%524705-14SPY250930C00562000
561 C46.32+5.87%411505-13SPY250930C00561000
560 C49.80+3.99%282705-15SPY250930C00560000
559 C48.30+0.92%148805-14SPY250930C00559000
558 C51.83+18.01%1017605-15SPY250930C00558000
557 C51.92+11.80%526505-15SPY250930C00557000
556 C51.320.00%117805-15SPY250930C00556000
555 C53.05+2.12%537505-15SPY250930C00555000
554 C53.17+12.46%335005-13SPY250930C00554000
553 C53.10+5.76%116505-14SPY250930C00553000
552 C43.31+12.23%231905-08SPY250930C00552000
551 C55.48+11.65%177505-13SPY250930C00551000
550 C58.51+5.52%231,71205-15SPY250930C00550000
549 C57.16+39.08%15605-13SPY250930C00549000
548 C42.15+21.02%169005-07SPY250930C00548000
547 C44.14+25.36%18205-05SPY250930C00547000
546 C42.14-6.71%19005-07SPY250930C00546000
545 C55.00+13.57%121805-12SPY250930C00545000
544 C38.36+1.43%27804-28SPY250930C00544000
543 C61.25+9.71%17605-14SPY250930C00543000
542 C56.54+17.38%24905-12SPY250930C00542000
541 C48.14+3.24%17105-08SPY250930C00541000
540 C65.45+3.48%242805-15SPY250930C00540000
539 C66.66+2.02%14605-15SPY250930C00539000
538 C47.48+3.71%11605-01SPY250930C00538000
537 C52.40+7.82%21705-02SPY250930C00537000
536 C62.69+25.48%12305-12SPY250930C00536000
535 C68.46+0.41%2519105-14SPY250930C00535000
534 C55.15+22.69%22405-02SPY250930C00534000
533 C72.32+7.78%15305-15SPY250930C00533000
532 C53.12+31.00%21105-01SPY250930C00532000
531 C44.51+39.09%2804-25SPY250930C00531000
530 C73.14+1.27%2638605-14SPY250930C00530000
529 C46.65+7.96%52404-24SPY250930C00529000
528 C45.46+3.32%120404-24SPY250930C00528000
527 C74.82+22.52%14305-14SPY250930C00527000
526 C58.59+0.38%246405-09SPY250930C00526000
525 C75.67-0.50%12,54005-15SPY250930C00525000
524 C77.96+60.91%111605-14SPY250930C00524000
523 C78.00+20.43%15605-14SPY250930C00523000
522 C72.38+24.79%33505-12SPY250930C00522000
521 C80.25+21.08%11805-13SPY250930C00521000
520 C83.48+1.98%81,36805-15SPY250930C00520000
519 C56.42+6.45%311404-28SPY250930C00519000
518 C68.34+30.05%174905-08SPY250930C00518000
517 C57.19+4.59%24404-25SPY250930C00517000
516 C60.84+10.64%44904-29SPY250930C00516000
515 C86.05+1.58%219505-14SPY250930C00515000
510 C90.11+0.13%120605-14SPY250930C00510000
505 C93.45+4.60%11,47705-13SPY250930C00505000
500 C99.64+0.48%530105-14SPY250930C00500000
495 C84.99+16.27%67005-01SPY250930C00495000
490 C102.78+22.28%29305-12SPY250930C00490000
485 C96.98+35.24%26105-08SPY250930C00485000
480 C108.32+14.06%127605-12SPY250930C00480000
475 C98.47+13.84%21905-01SPY250930C00475000
470 C128.24+26.63%17805-13SPY250930C00470000
465 C131.80+22.22%17305-13SPY250930C00465000
460 C107.87+3.65%610604-29SPY250930C00460000
455 C105.99+1.91%114004-24SPY250930C00455000
450 C136.83+9.71%132305-12SPY250930C00450000
445 C120.86+28.07%2904-29SPY250930C00445000
440 C108.41+14.79%11804-09SPY250930C00440000
435 C137.96+11.66%12905-08SPY250930C00435000
430 C144.94+2.58%62205-09SPY250930C00430000
425 C147.59+47.47%23605-09SPY250930C00425000
420 C172.74+87.94%1805-15SPY250930C00420000
415 C104.00-7.18%7414004-09SPY250930C00415000
410 C110.50-1.86%7412804-09SPY250930C00410000
405 C119.49-33.18%313304-08SPY250930C00405000
400 C150.86+6.99%51104-14SPY250930C00400000
395 C128.300%747404-08SPY250930C00395000
390 C179.08+41.88%9905-01SPY250930C00390000
385 C00%0SPY250930C00385000
380 C178.370%8204-25SPY250930C00380000
375 C00%0SPY250930C00375000
370 C00%0SPY250930C00370000
365 C199.570%171705-06SPY250930C00365000
360 C164.240%4404-08SPY250930C00360000
355 C00%0SPY250930C00355000
350 C00%0SPY250930C00350000
345 C00%0SPY250930C00345000
Puts
StrikePriceChangeVolOILastContract Name
770 P187.80-7.97%7305-12SPY250930P00770000
765 P199.12+0.53%3005-08SPY250930P00765000
760 P00%0SPY250930P00760000
755 P00%0SPY250930P00755000
750 P00%0SPY250930P00750000
745 P00%0SPY250930P00745000
740 P00%0SPY250930P00740000
735 P00%0SPY250930P00735000
730 P00%0SPY250930P00730000
725 P00%0SPY250930P00725000
720 P121.82+7.38%3101-27SPY250930P00720000
715 P00%0SPY250930P00715000
710 P180.99-2.89%3304-09SPY250930P00710000
705 P00%0SPY250930P00705000
700 P00%0SPY250930P00700000
695 P00%0SPY250930P00695000
690 P00%0SPY250930P00690000
685 P00%0SPY250930P00685000
680 P75.01-24.55%1112-11SPY250930P00680000
675 P148.81+71.12%1204-17SPY250930P00675000
670 P109.45-23.88%1105-01SPY250930P00670000
665 P98.74-29.96%2405-05SPY250930P00665000
660 P59.01+8.77%4102-07SPY250930P00660000
655 P139.26+48.51%1204-21SPY250930P00655000
650 P87.54+3.41%5205-06SPY250930P00650000
645 P59.65+56.32%1105-15SPY250930P00645000
640 P54.20+2.55%3405-15SPY250930P00640000
635 P50.99-27.98%1105-15SPY250930P00635000
630 P69.00+4.55%141105-06SPY250930P00630000
625 P41.01+0.44%1605-14SPY250930P00625000
620 P36.30-4.04%13805-15SPY250930P00620000
615 P34.39+0.12%254705-14SPY250930P00615000
610 P31.13-11.11%1636205-13SPY250930P00610000
605 P32.76-26.38%5281705-12SPY250930P00605000
601 P26.80+3.08%29505-15SPY250930P00601000
600 P25.30-5.14%1898005-15SPY250930P00600000
599 P26.27+4.70%21505-14SPY250930P00599000
598 P84.65+7.78%1904-08SPY250930P00598000
597 P50.57+1.44%64304-29SPY250930P00597000
596 P24.14-31.50%13505-15SPY250930P00596000
595 P25.58+3.81%119805-15SPY250930P00595000
594 P23.35-6.60%120305-15SPY250930P00594000
593 P23.36-44.38%14905-14SPY250930P00593000
592 P21.97-53.45%572405-15SPY250930P00592000
591 P21.91-21.61%64805-15SPY250930P00591000
590 P21.19-6.65%7034905-15SPY250930P00590000
589 P21.25-4.67%169005-15SPY250930P00589000
588 P21.00-4.50%1313905-15SPY250930P00588000
587 P20.75-3.89%69105-15SPY250930P00587000
586 P20.13-5.71%94705-15SPY250930P00586000
585 P19.68-5.70%61568205-15SPY250930P00585000
584 P19.45-5.40%38505-15SPY250930P00584000
583 P19.18-5.14%112005-15SPY250930P00583000
582 P18.50-7.78%224805-15SPY250930P00582000
581 P19.70+2.60%134905-14SPY250930P00581000
580 P17.86-7.22%2441,50005-15SPY250930P00580000
579 P17.56-4.10%78305-15SPY250930P00579000
578 P17.52-3.79%614205-15SPY250930P00578000
577 P17.99+2.45%73105-14SPY250930P00577000
576 P17.13-2.67%115105-15SPY250930P00576000
575 P16.95-3.14%131,07605-15SPY250930P00575000
574 P16.56-2.70%585205-15SPY250930P00574000
573 P16.33-5.61%17205-15SPY250930P00573000
572 P16.94-0.65%234805-14SPY250930P00572000
571 P16.10-3.77%222205-15SPY250930P00571000
570 P16.03-2.20%321,38705-15SPY250930P00570000
569 P19.29-30.51%45305-12SPY250930P00569000
568 P15.60-2.01%214705-15SPY250930P00568000
567 P14.95-20.98%38005-13SPY250930P00567000
566 P15.25-10.97%17705-14SPY250930P00566000
565 P14.22-4.69%3170505-15SPY250930P00565000
564 P14.92-10.28%111105-14SPY250930P00564000
563 P14.84+7.38%25005-14SPY250930P00563000
562 P14.05-1.40%418805-15SPY250930P00562000
561 P14.00-0.43%121805-15SPY250930P00561000
560 P13.35-4.64%651,32305-15SPY250930P00560000
559 P13.81+6.39%519605-14SPY250930P00559000
558 P14.51+8.04%220105-15SPY250930P00558000
557 P13.22-12.51%8210505-14SPY250930P00557000
556 P13.03-15.22%205905-14SPY250930P00556000
555 P12.44-5.04%796505-15SPY250930P00555000
554 P12.05-19.67%320605-13SPY250930P00554000
553 P13.00+4.42%25605-15SPY250930P00553000
552 P12.11+2.89%58305-15SPY250930P00552000
551 P12.00-19.35%310705-13SPY250930P00551000
550 P11.26-7.02%943,76105-15SPY250930P00550000
549 P11.94+5.94%365405-14SPY250930P00549000
548 P11.43-10.98%217205-15SPY250930P00548000
547 P10.66-15.40%18805-13SPY250930P00547000
546 P12.84-33.61%115205-12SPY250930P00546000
545 P10.56-3.47%4101,76205-15SPY250930P00545000
544 P10.76+3.96%16814505-14SPY250930P00544000
543 P10.26-3.21%424405-15SPY250930P00543000
542 P10.46+5.13%10021205-14SPY250930P00542000
541 P9.94-0.40%17905-14SPY250930P00541000
540 P9.96-3.02%591,57405-15SPY250930P00540000
539 P9.98-1.29%57105-15SPY250930P00539000
538 P9.97-10.10%29105-14SPY250930P00538000
537 P9.63+3.22%33071005-14SPY250930P00537000
536 P9.23-2.53%517505-15SPY250930P00536000
535 P9.00-3.74%41,10705-15SPY250930P00535000
534 P9.44+8.01%312705-15SPY250930P00534000
533 P9.07-17.09%105305-14SPY250930P00533000
532 P8.77+1.86%3637205-14SPY250930P00532000
531 P8.46-0.47%1010605-15SPY250930P00531000
530 P8.20-4.43%6232,19605-15SPY250930P00530000
529 P8.70-38.65%111605-13SPY250930P00529000
528 P8.43+1.20%19605-15SPY250930P00528000
527 P8.33+6.52%229805-15SPY250930P00527000
526 P8.09+4.66%118005-15SPY250930P00526000
525 P7.54-7.82%592,12105-15SPY250930P00525000
524 P7.70-18.17%2520505-13SPY250930P00524000
523 P15.64-19.59%211105-06SPY250930P00523000
522 P9.05-56.07%515505-12SPY250930P00522000
521 P7.36-10.24%14105-13SPY250930P00521000
520 P7.16-5.17%541,42305-15SPY250930P00520000
519 P7.23-40.98%27305-15SPY250930P00519000
518 P7.17-0.42%18605-15SPY250930P00518000
517 P8.48-39.34%10528505-12SPY250930P00517000
516 P7.21+3.89%19705-15SPY250930P00516000
515 P6.91+1.62%9085205-15SPY250930P00515000
510 P6.11-1.77%804,83205-15SPY250930P00510000
505 P6.05+12.04%125805-15SPY250930P00505000
500 P5.12-6.74%1787,26405-15SPY250930P00500000
495 P4.86-1.42%884805-15SPY250930P00495000
490 P4.48-1.97%362,96705-15SPY250930P00490000
485 P4.49+3.94%22,47905-15SPY250930P00485000
480 P3.82-4.26%1605,05305-15SPY250930P00480000
475 P3.92+7.40%21,84905-15SPY250930P00475000
470 P3.33-2.06%8921,52005-15SPY250930P00470000
465 P3.11-5.18%1268905-15SPY250930P00465000
460 P2.94-2.00%1,3642,15905-15SPY250930P00460000
455 P3.03+10.18%150405-15SPY250930P00455000
450 P2.56-5.54%1392,81705-15SPY250930P00450000
445 P2.38-1.65%3103,94605-15SPY250930P00445000
440 P2.25-2.60%290405-15SPY250930P00440000
435 P2.13+0.47%1432105-15SPY250930P00435000
430 P2.01-2.90%361,12505-15SPY250930P00430000
425 P1.89+5.59%137705-15SPY250930P00425000
420 P1.81+1.69%11,08205-15SPY250930P00420000
415 P1.83+1.67%142705-15SPY250930P00415000
410 P1.62+0.62%160505-15SPY250930P00410000
405 P1.50+3.45%420505-15SPY250930P00405000
400 P1.43-3.38%995,65005-15SPY250930P00400000
395 P1.39-15.24%2734905-15SPY250930P00395000
390 P1.30+9.24%16905-15SPY250930P00390000
385 P1.26-14.29%15605-15SPY250930P00385000
380 P1.22+7.02%2726605-14SPY250930P00380000
375 P1.30-28.18%716505-12SPY250930P00375000
370 P1.08-1.82%112705-15SPY250930P00370000
365 P1.04-43.48%264905-15SPY250930P00365000
360 P0.99+3.13%412305-15SPY250930P00360000
355 P0.94-2.08%345905-15SPY250930P00355000
350 P0.90+4.65%51,37105-15SPY250930P00350000
345 P0.84-3.45%11,00505-15SPY250930P00345000


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