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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,45319,616359187,057


SPY Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 17, 2025 Exp. - Max Pain @ $605.00

Puts
Calls


SPY Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.63+23.53%1211,60507-02SPY251017C00700000
695 C0.82+15.49%66407-02SPY251017C00695000
690 C1.14+21.28%4411607-02SPY251017C00690000
685 C1.44+13.39%1793107-02SPY251017C00685000
680 C1.99+16.37%9130007-02SPY251017C00680000
675 C2.55+9.91%9682907-02SPY251017C00675000
670 C3.37+12.71%3430007-02SPY251017C00670000
665 C4.33+8.79%8274707-02SPY251017C00665000
660 C5.47+9.40%15987107-02SPY251017C00660000
655 C6.81+8.79%8091,14207-02SPY251017C00655000
650 C8.54+9.07%1282,20607-02SPY251017C00650000
645 C10.45+9.77%4611,53907-02SPY251017C00645000
640 C12.67+12.22%2322,93207-02SPY251017C00640000
635 C14.86+4.50%1252,15007-02SPY251017C00635000
630 C17.87+7.78%2533,88407-02SPY251017C00630000
625 C20.65+3.77%412,87407-02SPY251017C00625000
620 C24.07+5.02%3193,22707-02SPY251017C00620000
615 C27.61+4.78%1342,36107-02SPY251017C00615000
610 C31.13+6.72%782,59807-02SPY251017C00610000
605 C34.85+3.26%712,21407-02SPY251017C00605000
600 C38.40+3.23%302,94107-02SPY251017C00600000
595 C42.24+3.83%450507-02SPY251017C00595000
590 C45.76+1.31%21,07607-02SPY251017C00590000
585 C47.80+2.16%11374506-30SPY251017C00585000
580 C54.33+4.62%1217907-02SPY251017C00580000
575 C57.39+2.39%18007-01SPY251017C00575000
570 C61.61-0.31%312607-01SPY251017C00570000
565 C66.55+0.39%24907-02SPY251017C00565000
560 C70.29-0.55%18507-02SPY251017C00560000
555 C75.06+7.81%26306-30SPY251017C00555000
550 C78.70+1.48%14907-02SPY251017C00550000
545 C84.87+16.02%43207-02SPY251017C00545000
540 C88.96+26.29%22707-02SPY251017C00540000
535 C92.31+1.60%1547707-02SPY251017C00535000
530 C98.90+16.96%24007-02SPY251017C00530000
525 C102.30+1.89%11307-01SPY251017C00525000
520 C96.06+7.99%611206-25SPY251017C00520000
515 C112.68+2.61%1907-02SPY251017C00515000
510 C117.40+5.91%120207-02SPY251017C00510000
505 C115.56+7.87%1506-26SPY251017C00505000
500 C126.80+2.29%110007-02SPY251017C00500000
495 C111.48+0.03%27506-18SPY251017C00495000
490 C132.71+3.13%262906-27SPY251017C00490000
485 C118.87-5.48%25406-20SPY251017C00485000
480 C145.50+15.39%1707-02SPY251017C00480000
475 C139.52+6.86%2306-24SPY251017C00475000
470 C151.88+4.28%23706-27SPY251017C00470000
465 C157.23+3.09%2606-27SPY251017C00465000
460 C154.21+2.68%2306-24SPY251017C00460000
455 C158.99+5.44%27706-24SPY251017C00455000
450 C161.74+4.09%2306-24SPY251017C00450000
445 C161.18+6.19%1206-11SPY251017C00445000
440 C00%0SPY251017C00440000
435 C169.800%140006-18SPY251017C00435000
430 C00%0SPY251017C00430000
425 C196.780%1106-30SPY251017C00425000
420 C00%0SPY251017C00420000
415 C00%0SPY251017C00415000
410 C00%0SPY251017C00410000
405 C182.510%2005-23SPY251017C00405000
400 C224.30+9.86%1907-02SPY251017C00400000
395 C205.740%4206-20SPY251017C00395000
390 C00%0SPY251017C00390000
385 C00%0SPY251017C00385000
380 C00%0SPY251017C00380000
375 C00%0SPY251017C00375000
370 C242.060%2106-24SPY251017C00370000
365 C00%0SPY251017C00365000
360 C00%0SPY251017C00360000
355 C242.990%171705-20SPY251017C00355000
350 C251.73+0.18%2606-23SPY251017C00350000
345 C00%0SPY251017C00345000
340 C00%0SPY251017C00340000
335 C00%0SPY251017C00335000
330 C271.49-0.22%2206-23SPY251017C00330000
325 C00%0SPY251017C00325000
Puts
StrikePriceChangeVolOILastContract Name
700 P88.02-5.61%1106-26SPY251017P00700000
695 P83.06-5.92%1006-26SPY251017P00695000
690 P00%0SPY251017P00690000
685 P00%0SPY251017P00685000
680 P00%0SPY251017P00680000
675 P00%0SPY251017P00675000
670 P75.29-1.25%1106-23SPY251017P00670000
665 P57.590%3006-25SPY251017P00665000
660 P66.38+7.67%5208106-20SPY251017P00660000
655 P36.48-8.80%3607-02SPY251017P00655000
650 P33.71-3.82%25407-02SPY251017P00650000
645 P40.64-14.37%2106-24SPY251017P00645000
640 P27.00-3.57%196307-02SPY251017P00640000
635 P25.47-2.75%25507-01SPY251017P00635000
630 P21.90-2.62%59707-02SPY251017P00630000
625 P19.67-4.98%1847907-02SPY251017P00625000
620 P17.86-5.50%3761,01707-02SPY251017P00620000
615 P16.31-6.16%5433,38107-02SPY251017P00615000
610 P14.89-6.06%6923,60207-02SPY251017P00610000
605 P13.59-4.70%3804,25907-02SPY251017P00605000
600 P12.50-5.94%4409,10407-02SPY251017P00600000
595 P11.49-6.13%386,32207-02SPY251017P00595000
590 P10.52-4.80%2394,64407-02SPY251017P00590000
585 P9.69-6.83%3069,31707-02SPY251017P00585000
580 P8.91-6.11%2182,89807-02SPY251017P00580000
575 P8.25-2.37%1363,95007-02SPY251017P00575000
570 P7.54-6.45%557,10907-02SPY251017P00570000
565 P7.01-3.71%1832,67407-02SPY251017P00565000
560 P6.40-2.44%7125,79807-02SPY251017P00560000
555 P5.89-3.76%6167,16307-02SPY251017P00555000
550 P5.38-6.60%7559,69907-02SPY251017P00550000
545 P4.99-4.59%576,15607-02SPY251017P00545000
540 P4.59-2.13%788,33907-02SPY251017P00540000
535 P4.24-3.85%3111,73107-02SPY251017P00535000
530 P3.90-3.94%263,66307-02SPY251017P00530000
525 P3.61-5.00%482,32607-02SPY251017P00525000
520 P3.31-6.50%6196,63407-02SPY251017P00520000
515 P3.10-1.90%329907-02SPY251017P00515000
510 P2.85-5.63%1192,49907-02SPY251017P00510000
505 P2.64-10.51%665007-02SPY251017P00505000
500 P2.44-7.58%20310,81007-02SPY251017P00500000
495 P2.29-5.76%21843407-02SPY251017P00495000
490 P2.13-6.17%5561,10607-02SPY251017P00490000
485 P1.98-3.88%162,65507-02SPY251017P00485000
480 P1.86-6.53%1405,04907-02SPY251017P00480000
475 P1.75-2.23%325907-02SPY251017P00475000
470 P1.63-4.68%52,94807-02SPY251017P00470000
465 P1.57-3.68%239007-02SPY251017P00465000
460 P1.55+0.65%6891,28407-02SPY251017P00460000
455 P1.38-5.48%288307-02SPY251017P00455000
450 P1.30-8.45%1092,65107-02SPY251017P00450000
445 P1.25-4.58%118407-02SPY251017P00445000
440 P1.20-3.23%84,04107-02SPY251017P00440000
435 P1.13-6.61%114307-02SPY251017P00435000
430 P1.09-6.84%27042307-02SPY251017P00430000
425 P1.05-8.70%223207-01SPY251017P00425000
420 P0.99-10.00%413507-02SPY251017P00420000
415 P0.94-5.05%119707-02SPY251017P00415000
410 P0.92-1.08%11,24807-02SPY251017P00410000
405 P0.92-6.12%119206-30SPY251017P00405000
400 P0.83-2.35%56,42707-02SPY251017P00400000
395 P0.80-4.76%18228907-01SPY251017P00395000
390 P0.75-2.60%21,53607-02SPY251017P00390000
385 P0.79-4.82%14,05406-30SPY251017P00385000
380 P0.72-1.37%66607-01SPY251017P00380000
375 P0.70-17.65%41406-30SPY251017P00375000
370 P0.72-37.93%610706-27SPY251017P00370000
365 P0.61-4.69%5516907-02SPY251017P00365000
360 P0.56-6.67%112807-02SPY251017P00360000
355 P0.62-36.08%211806-30SPY251017P00355000
350 P0.59-3.28%1038906-30SPY251017P00350000
345 P0.51-44.57%215207-01SPY251017P00345000
340 P0.53-8.62%233806-30SPY251017P00340000
335 P0.50-21.88%23306-30SPY251017P00335000
330 P0.44-8.33%15107-02SPY251017P00330000
325 P0.40-13.04%74,20907-02SPY251017P00325000


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