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
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 Oct 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,85122,072466148,866


SPY Oct 31, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Oct 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Oct 31, 2025 Exp. - Max Pain @ $570.00

Puts
Calls


SPY Oct 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C1.000%251905-15SPY251031C00690000
685 C1.230%4405-15SPY251031C00685000
680 C1.570%1105-15SPY251031C00680000
675 C1.81+11.73%111,95805-15SPY251031C00675000
670 C2.32+7.91%216405-15SPY251031C00670000
665 C2.80+6.87%1491905-15SPY251031C00665000
660 C3.66+14.73%243405-15SPY251031C00660000
655 C4.46+12.63%153005-15SPY251031C00655000
650 C5.31+8.59%1601,06005-15SPY251031C00650000
645 C6.37+3.75%1458605-15SPY251031C00645000
640 C7.75+5.01%6757505-15SPY251031C00640000
635 C9.31+6.40%286,18505-15SPY251031C00635000
630 C11.36+6.77%19528305-15SPY251031C00630000
625 C13.35+9.52%23917305-15SPY251031C00625000
620 C15.44+5.68%2121,00505-15SPY251031C00620000
615 C17.71+4.67%9941,50605-15SPY251031C00615000
610 C20.36+7.44%634,02105-15SPY251031C00610000
605 C23.41+8.88%5722505-15SPY251031C00605000
600 C25.68+4.09%5091,09005-15SPY251031C00600000
595 C28.43+1.94%332,33405-15SPY251031C00595000
590 C32.08+3.12%9647005-15SPY251031C00590000
585 C35.42+3.00%621,09705-15SPY251031C00585000
580 C38.82+4.86%4772305-15SPY251031C00580000
575 C40.51-1.60%685005-14SPY251031C00575000
572 C43.12+44.50%218305-13SPY251031C00572000
571 C39.11+28.52%120705-12SPY251031C00571000
570 C46.01+4.24%1427205-15SPY251031C00570000
569 C44.01+9.45%126605-13SPY251031C00569000
568 C41.54+18.35%18205-12SPY251031C00568000
567 C46.51-0.89%68705-14SPY251031C00567000
566 C42.10+20.98%114205-12SPY251031C00566000
565 C49.73+2.64%141,10205-15SPY251031C00565000
564 C43.50+20.50%1711505-12SPY251031C00564000
563 C49.08-1.62%199805-14SPY251031C00563000
562 C45.67+33.81%112205-12SPY251031C00562000
561 C50.41-0.67%1511205-15SPY251031C00561000
560 C52.60+9.04%2421505-13SPY251031C00560000
559 C52.18+10.90%116705-13SPY251031C00559000
558 C52.58-1.02%2805-15SPY251031C00558000
557 C44.31+5.68%261105-02SPY251031C00557000
556 C54.24+6.27%1105-14SPY251031C00556000
555 C56.77+13.07%11705-14SPY251031C00555000
554 C33.62+1.42%1104-30SPY251031C00554000
553 C56.92+20.87%1405-14SPY251031C00553000
552 C46.06+18.28%5605-05SPY251031C00552000
551 C47.14+24.87%1105-08SPY251031C00551000
550 C61.00+2.69%712905-15SPY251031C00550000
549 C60.05+6.21%1405-14SPY251031C00549000
548 C61.50+35.67%11705-13SPY251031C00548000
547 C62.350%1105-13SPY251031C00547000
546 C49.05-1.43%3905-08SPY251031C00546000
545 C64.21+7.02%41605-13SPY251031C00545000
544 C49.17+25.11%1905-06SPY251031C00544000
543 C42.160%6304-30SPY251031C00543000
542 C00%0SPY251031C00542000
541 C61.43+18.02%1205-12SPY251031C00541000
540 C67.72+9.23%477005-13SPY251031C00540000
539 C00%0SPY251031C00539000
538 C56.07+0.97%4505-05SPY251031C00538000
537 C00%0SPY251031C00537000
536 C00%0SPY251031C00536000
535 C65.57+46.26%1705-12SPY251031C00535000
534 C58.650%2105-02SPY251031C00534000
533 C00%0SPY251031C00533000
532 C00%0SPY251031C00532000
531 C57.57+8.68%1205-06SPY251031C00531000
530 C74.93-0.75%113805-15SPY251031C00530000
529 C00%0SPY251031C00529000
528 C58.73-2.10%1105-07SPY251031C00528000
527 C00%0SPY251031C00527000
526 C00%0SPY251031C00526000
525 C80.55+29.88%5505-14SPY251031C00525000
524 C00%0SPY251031C00524000
523 C00%0SPY251031C00523000
522 C79.52+4.87%1105-13SPY251031C00522000
521 C00%0SPY251031C00521000
520 C85.97+1.55%121605-15SPY251031C00520000
519 C00%0SPY251031C00519000
518 C00%0SPY251031C00518000
517 C00%0SPY251031C00517000
516 C00%0SPY251031C00516000
515 C88.83+2.08%4205-14SPY251031C00515000
514 C00%0SPY251031C00514000
513 C00%0SPY251031C00513000
512 C00%0SPY251031C00512000
511 C00%0SPY251031C00511000
510 C91.00+23.39%56405-13SPY251031C00510000
509 C76.360%1105-08SPY251031C00509000
508 C00%0SPY251031C00508000
507 C00%0SPY251031C00507000
506 C00%0SPY251031C00506000
505 C00%0SPY251031C00505000
504 C00%0SPY251031C00504000
503 C82.300%4105-09SPY251031C00503000
502 C81.950%4105-09SPY251031C00502000
501 C00%0SPY251031C00501000
500 C102.18+1.00%52005-14SPY251031C00500000
499 C81.500%4205-06SPY251031C00499000
498 C00%0SPY251031C00498000
497 C00%0SPY251031C00497000
496 C00%0SPY251031C00496000
495 C105.10+18.30%1105-15SPY251031C00495000
494 C00%0SPY251031C00494000
493 C00%0SPY251031C00493000
492 C00%0SPY251031C00492000
491 C00%0SPY251031C00491000
490 C90.12+1.98%32005-08SPY251031C00490000
485 C100.640%1105-08SPY251031C00485000
480 C98.50-2.06%31805-08SPY251031C00480000
475 C00%0SPY251031C00475000
470 C110.650%2105-09SPY251031C00470000
465 C00%0SPY251031C00465000
460 C137.79+16.64%2205-14SPY251031C00460000
455 C00%0SPY251031C00455000
450 C123.62-3.34%11205-06SPY251031C00450000
445 C00%0SPY251031C00445000
440 C136.010%121005-05SPY251031C00440000
435 C00%0SPY251031C00435000
430 C00%0SPY251031C00430000
425 C00%0SPY251031C00425000
420 C00%0SPY251031C00420000
415 C00%0SPY251031C00415000
410 C00%0SPY251031C00410000
405 C00%0SPY251031C00405000
400 C00%0SPY251031C00400000
395 C00%0SPY251031C00395000
390 C00%0SPY251031C00390000
385 C00%0SPY251031C00385000
380 C00%0SPY251031C00380000
375 C00%0SPY251031C00375000
370 C202.380%2005-08SPY251031C00370000
Puts
StrikePriceChangeVolOILastContract Name
690 P00%0SPY251031P00690000
685 P00%0SPY251031P00685000
680 P00%0SPY251031P00680000
675 P00%0SPY251031P00675000
670 P81.20-0.71%2205-15SPY251031P00670000
665 P00%0SPY251031P00665000
660 P80.54-16.10%6605-12SPY251031P00660000
655 P00%0SPY251031P00655000
650 P60.090%1105-15SPY251031P00650000
645 P00%0SPY251031P00645000
640 P52.780%2205-15SPY251031P00640000
635 P50.090%1105-14SPY251031P00635000
630 P45.00-6.25%1905-15SPY251031P00630000
625 P41.73-15.93%1105-15SPY251031P00625000
620 P38.00-3.80%63405-15SPY251031P00620000
615 P35.59-17.81%72205-15SPY251031P00615000
610 P33.09-1.02%61005-15SPY251031P00610000
605 P31.02+2.38%11805-14SPY251031P00605000
600 P28.15-2.22%26729405-15SPY251031P00600000
595 P25.44-5.88%246605-15SPY251031P00595000
590 P23.70-5.24%9842005-15SPY251031P00590000
585 P22.40-3.16%18427005-15SPY251031P00585000
580 P21.00-3.67%34652605-15SPY251031P00580000
575 P19.18-5.75%17842105-15SPY251031P00575000
572 P19.04-0.26%1331105-15SPY251031P00572000
571 P18.30-2.97%5323605-15SPY251031P00571000
570 P18.01-4.25%241,23105-15SPY251031P00570000
569 P18.21-1.83%213305-15SPY251031P00569000
568 P18.27-17.14%617405-14SPY251031P00568000
567 P17.80-4.61%512205-15SPY251031P00567000
566 P18.44+8.47%610605-15SPY251031P00566000
565 P16.75-4.88%61,15805-15SPY251031P00565000
564 P16.91-2.08%217205-15SPY251031P00564000
563 P16.24-6.45%1414205-15SPY251031P00563000
562 P16.09-2.78%516005-15SPY251031P00562000
561 P16.66+1.96%225805-15SPY251031P00561000
560 P15.67-2.97%2,1192,34805-15SPY251031P00560000
559 P16.19+2.27%27105-15SPY251031P00559000
558 P15.70-9.46%27105-14SPY251031P00558000
557 P15.24-40.31%310805-15SPY251031P00557000
556 P14.79-2.76%510705-15SPY251031P00556000
555 P14.35-4.90%833405-15SPY251031P00555000
554 P14.93+3.25%18605-14SPY251031P00554000
553 P14.35-4.65%410905-15SPY251031P00553000
552 P14.34-3.17%411105-15SPY251031P00552000
551 P14.45+2.05%19405-15SPY251031P00551000
550 P13.50-5.33%109,101109,86405-15SPY251031P00550000
549 P13.93+3.65%217305-14SPY251031P00549000
548 P13.57-10.07%923705-14SPY251031P00548000
547 P13.55+1.35%254905-14SPY251031P00547000
546 P14.83-29.25%314005-12SPY251031P00546000
545 P12.65-4.02%722605-15SPY251031P00545000
544 P12.82+0.71%17705-15SPY251031P00544000
543 P12.48-12.79%27705-15SPY251031P00543000
542 P15.05-35.68%225205-12SPY251031P00542000
541 P12.05-1.31%258405-15SPY251031P00541000
540 P11.75-2.97%371,70005-15SPY251031P00540000
539 P19.60-16.20%236905-09SPY251031P00539000
538 P19.62+3.15%1039905-09SPY251031P00538000
537 P13.80-28.90%828105-12SPY251031P00537000
536 P11.46-9.41%255905-14SPY251031P00536000
535 P11.06-2.12%1131,13705-15SPY251031P00535000
534 P21.20-13.40%11905-01SPY251031P00534000
533 P11.62-32.64%14205-15SPY251031P00533000
532 P10.58-12.20%68005-13SPY251031P00532000
531 P11.25+6.53%11805-15SPY251031P00531000
530 P10.44-0.48%1495605-15SPY251031P00530000
529 P10.44-13.58%13105-14SPY251031P00529000
528 P10.06-38.84%32305-13SPY251031P00528000
527 P17.41-13.94%1905-05SPY251031P00527000
526 P9.82-42.84%2405-15SPY251031P00526000
525 P9.47-5.58%212,05005-15SPY251031P00525000
524 P15.45-10.33%2205-08SPY251031P00524000
523 P9.99-42.98%151505-12SPY251031P00523000
522 P9.36+4.23%11505-15SPY251031P00522000
521 P10.78-27.41%205705-12SPY251031P00521000
520 P8.88-2.74%1664205-15SPY251031P00520000
519 P8.59-19.64%1505-13SPY251031P00519000
518 P8.57-43.69%11305-15SPY251031P00518000
517 P8.58-1.38%11605-15SPY251031P00517000
516 P8.21-50.30%11005-13SPY251031P00516000
515 P8.27+3.37%13305-14SPY251031P00515000
514 P8.04-46.68%2305-15SPY251031P00514000
513 P17.51-8.99%1704-29SPY251031P00513000
512 P7.81-43.65%1805-13SPY251031P00512000
511 P7.84-57.41%1305-15SPY251031P00511000
510 P7.91-0.75%448705-15SPY251031P00510000
509 P7.64-57.34%2305-14SPY251031P00509000
508 P8.31-32.60%184205-12SPY251031P00508000
507 P7.92-12.97%11505-15SPY251031P00507000
506 P7.03-45.38%1305-13SPY251031P00506000
505 P7.20+2.42%117805-14SPY251031P00505000
504 P7.22-48.17%2905-15SPY251031P00504000
503 P7.08+5.04%41505-15SPY251031P00503000
502 P7.38-43.71%12905-15SPY251031P00502000
501 P6.72-0.44%102305-14SPY251031P00501000
500 P6.50-6.34%2315,95205-15SPY251031P00500000
499 P6.67-15.57%1605-14SPY251031P00499000
498 P6.95-42.89%19305-15SPY251031P00498000
497 P00%0SPY251031P00497000
496 P6.39-44.53%11405-14SPY251031P00496000
495 P6.20-9.36%15105-13SPY251031P00495000
494 P00%0SPY251031P00494000
493 P10.90-18.35%1205-08SPY251031P00493000
492 P6.030%4405-14SPY251031P00492000
491 P10.11-12.84%77438805-09SPY251031P00491000
490 P5.85-1.35%913305-15SPY251031P00490000
485 P5.35-6.47%24805-15SPY251031P00485000
480 P4.92-5.38%6,4766,43405-15SPY251031P00480000
475 P4.64-3.93%94305-15SPY251031P00475000
470 P4.45-2.41%910705-15SPY251031P00470000
465 P4.07-3.33%145405-15SPY251031P00465000
460 P3.88+5.43%726105-15SPY251031P00460000
455 P3.76-4.57%93705-14SPY251031P00455000
450 P3.33-6.98%541,69005-15SPY251031P00450000
445 P3.47-32.23%31505-12SPY251031P00445000
440 P3.000.00%10829105-15SPY251031P00440000
435 P2.90+1.40%24405-15SPY251031P00435000
430 P2.71-7.82%134905-14SPY251031P00430000
425 P2.55+6.25%304605-14SPY251031P00425000
420 P2.37-2.87%632105-15SPY251031P00420000
415 P2.39+4.37%42405-15SPY251031P00415000
410 P2.14-4.46%522205-15SPY251031P00410000
405 P2.03-33.66%1505-15SPY251031P00405000
400 P1.93+0.52%226705-15SPY251031P00400000
395 P1.93-35.88%51505-15SPY251031P00395000
390 P1.68-8.70%7051105-13SPY251031P00390000
385 P1.76+5.39%32105-15SPY251031P00385000
380 P1.59+6.71%317905-15SPY251031P00380000
375 P1.51-32.59%151605-15SPY251031P00375000
370 P1.44-0.69%145505-15SPY251031P00370000


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