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 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,60127,332296114,740


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 @ $585.00

Puts
Calls


SPY Oct 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.94+20.51%201,80607-02SPY251031C00700000
695 C1.25+15.74%336207-02SPY251031C00695000
690 C1.46+15.87%141106-30SPY251031C00690000
685 C2.06+13.81%2027507-02SPY251031C00685000
680 C2.44+7.49%2381907-02SPY251031C00680000
675 C3.43+10.29%71,89807-02SPY251031C00675000
670 C4.33+13.95%1922007-02SPY251031C00670000
665 C5.42+10.61%192607-02SPY251031C00665000
660 C6.76+4.97%23362507-02SPY251031C00660000
655 C8.25+10.74%436,05607-02SPY251031C00655000
650 C10.06+7.02%1981,49207-02SPY251031C00650000
645 C12.07+9.33%631,98707-02SPY251031C00645000
640 C14.61+8.22%302,03207-02SPY251031C00640000
635 C17.04+5.06%1545,14507-02SPY251031C00635000
630 C19.75+7.69%313,27807-02SPY251031C00630000
625 C22.91+7.66%3843407-02SPY251031C00625000
620 C26.40+5.31%661,72307-02SPY251031C00620000
615 C29.76+6.06%352,04207-02SPY251031C00615000
610 C33.09+5.92%33,63107-02SPY251031C00610000
606 C34.42+0.91%23907-02SPY251031C00606000
605 C36.73+4.44%567407-02SPY251031C00605000
604 C32.76+1.90%11606-27SPY251031C00604000
603 C36.72-0.65%327507-01SPY251031C00603000
602 C39.00+4.47%78007-02SPY251031C00602000
601 C39.06+2.74%12407-02SPY251031C00601000
600 C40.66+4.07%181,20207-02SPY251031C00600000
599 C40.64+2.68%11007-02SPY251031C00599000
598 C41.78+3.34%42407-02SPY251031C00598000
597 C40.58+3.57%163007-01SPY251031C00597000
596 C29.88+3.75%23006-23SPY251031C00596000
595 C44.61+5.66%33,42707-02SPY251031C00595000
594 C42.32+3.35%2010507-01SPY251031C00594000
593 C38.56+7.08%2506-26SPY251031C00593000
592 C45.31+35.54%21306-30SPY251031C00592000
591 C34.63+4.69%41106-13SPY251031C00591000
590 C48.12+1.45%31,83207-02SPY251031C00590000
589 C49.37+21.30%1507-02SPY251031C00589000
588 C43.65+11.84%27806-26SPY251031C00588000
587 C39.24+4.08%2406-10SPY251031C00587000
586 C36.12+3.88%2206-23SPY251031C00586000
585 C50.33+2.07%41,09707-01SPY251031C00585000
584 C35.500%6605-28SPY251031C00584000
583 C41.22+2.95%1406-11SPY251031C00583000
582 C53.58+3.28%6606-30SPY251031C00582000
581 C00%0SPY251031C00581000
580 C54.40+1.36%269906-30SPY251031C00580000
579 C39.680%1105-27SPY251031C00579000
578 C54.48+24.10%1106-27SPY251031C00578000
577 C57.87+1.74%6607-01SPY251031C00577000
576 C56.960%1106-30SPY251031C00576000
575 C60.07+3.64%480706-30SPY251031C00575000
574 C50.330%3306-24SPY251031C00574000
573 C44.700%4206-20SPY251031C00573000
572 C45.96-9.95%115506-23SPY251031C00572000
571 C46.70-9.67%118006-23SPY251031C00571000
570 C64.96+9.31%446707-02SPY251031C00570000
569 C48.01-7.94%124406-23SPY251031C00569000
568 C63.41+12.83%74681706-27SPY251031C00568000
567 C50.73-3.48%27306-20SPY251031C00567000
566 C65.10+24.40%212406-27SPY251031C00566000
565 C69.05+0.70%81,05007-02SPY251031C00565000
564 C57.73+4.55%310106-12SPY251031C00564000
563 C56.63+1.41%47506-13SPY251031C00563000
562 C54.11-0.22%18806-23SPY251031C00562000
561 C55.22-4.38%48706-20SPY251031C00561000
560 C72.30+3.15%120606-30SPY251031C00560000
559 C61.61+6.10%45506-12SPY251031C00559000
558 C57.97+2.17%6505-20SPY251031C00558000
557 C73.92+23.92%11106-30SPY251031C00557000
556 C59.33+4.80%2306-23SPY251031C00556000
555 C62.84+3.32%106106-06SPY251031C00555000
554 C33.62+1.42%1104-30SPY251031C00554000
553 C65.01+6.71%1306-10SPY251031C00553000
552 C57.10+7.82%24905-30SPY251031C00552000
551 C78.44+25.64%1307-01SPY251031C00551000
550 C82.27+0.94%113007-02SPY251031C00550000
549 C75.95+4.50%1406-26SPY251031C00549000
548 C58.77-4.44%51205-21SPY251031C00548000
547 C68.00+19.93%4206-06SPY251031C00547000
546 C81.28+25.12%11006-27SPY251031C00546000
545 C86.16+12.16%31607-02SPY251031C00545000
544 C49.17+25.11%1905-06SPY251031C00544000
543 C42.160%6304-30SPY251031C00543000
542 C87.03+17.93%2106-30SPY251031C00542000
541 C87.84+42.99%2206-30SPY251031C00541000
540 C87.66+6.22%58306-27SPY251031C00540000
539 C91.850%6607-02SPY251031C00539000
538 C69.30+23.60%1406-02SPY251031C00538000
537 C83.70+14.00%1206-25SPY251031C00537000
536 C83.06+2.13%1106-24SPY251031C00536000
535 C91.59+5.35%21006-27SPY251031C00535000
534 C88.38+50.69%1206-26SPY251031C00534000
533 C71.01-6.18%633305-22SPY251031C00533000
532 C00%0SPY251031C00532000
531 C84.60+46.95%1206-11SPY251031C00531000
530 C94.21+15.77%114106-27SPY251031C00530000
529 C00%0SPY251031C00529000
528 C58.73-2.10%1105-07SPY251031C00528000
527 C00%0SPY251031C00527000
526 C00%0SPY251031C00526000
525 C89.97+11.69%1606-10SPY251031C00525000
524 C103.60+28.39%2406-30SPY251031C00524000
523 C00%0SPY251031C00523000
522 C79.52+4.87%1105-13SPY251031C00522000
521 C00%0SPY251031C00521000
520 C105.40+18.36%42006-27SPY251031C00520000
519 C00%0SPY251031C00519000
518 C00%0SPY251031C00518000
517 C94.740%2106-13SPY251031C00517000
516 C00%0SPY251031C00516000
515 C107.62+14.73%15506-26SPY251031C00515000
514 C111.890%1106-27SPY251031C00514000
513 C93.680%2106-20SPY251031C00513000
512 C92.390%201005-30SPY251031C00512000
511 C91.270%2206-02SPY251031C00511000
510 C96.60-3.98%25806-20SPY251031C00510000
509 C104.57+36.94%1106-16SPY251031C00509000
508 C107.230%2206-11SPY251031C00508000
507 C00%0SPY251031C00507000
506 C00%0SPY251031C00506000
505 C00%0SPY251031C00505000
504 C00%0SPY251031C00504000
503 C82.300%4105-09SPY251031C00503000
502 C81.950%4105-09SPY251031C00502000
501 C107.47+1.87%1206-17SPY251031C00501000
500 C125.82-1.70%12507-01SPY251031C00500000
499 C81.500%4205-06SPY251031C00499000
498 C00%0SPY251031C00498000
497 C00%0SPY251031C00497000
496 C00%0SPY251031C00496000
495 C106.33+1.17%12705-30SPY251031C00495000
494 C00%0SPY251031C00494000
493 C112.98+2.43%3306-05SPY251031C00493000
492 C00%0SPY251031C00492000
491 C00%0SPY251031C00491000
490 C121.81+35.16%21806-11SPY251031C00490000
485 C132.13+0.27%8906-25SPY251031C00485000
480 C140.09+2.51%424606-26SPY251031C00480000
475 C143.22+1.83%1014906-26SPY251031C00475000
470 C148.43+2.59%23806-26SPY251031C00470000
465 C151.83+1.37%39506-26SPY251031C00465000
460 C163.78+5.65%4620506-30SPY251031C00460000
455 C162.64+1.74%6529406-26SPY251031C00455000
450 C167.61+1.97%631406-26SPY251031C00450000
445 C172.61+2.09%7616106-26SPY251031C00445000
440 C177.27+1.79%515006-26SPY251031C00440000
435 C179.540%402006-24SPY251031C00435000
430 C00%0SPY251031C00430000
425 C192.020%2006-26SPY251031C00425000
420 C00%0SPY251031C00420000
415 C189.42+1.32%220206-23SPY251031C00415000
410 C203.610%2106-24SPY251031C00410000
405 C00%0SPY251031C00405000
400 C203.80+4.39%9506-23SPY251031C00400000
395 C00%0SPY251031C00395000
390 C213.650%4206-23SPY251031C00390000
385 C221.03+4.26%41706-23SPY251031C00385000
380 C221.95-1.22%2206-23SPY251031C00380000
375 C00%0SPY251031C00375000
370 C242.92+4.23%12906-24SPY251031C00370000
Puts
StrikePriceChangeVolOILastContract Name
700 P83.22+2.11%1207-01SPY251031P00700000
695 P00%0SPY251031P00695000
690 P00%0SPY251031P00690000
685 P00%0SPY251031P00685000
680 P00%0SPY251031P00680000
675 P00%0SPY251031P00675000
670 P81.20-0.71%2205-15SPY251031P00670000
665 P46.500%1106-30SPY251031P00665000
660 P52.17-35.22%1106-25SPY251031P00660000
655 P38.850%2206-30SPY251031P00655000
650 P33.94-3.55%43907-02SPY251031P00650000
645 P47.700%2006-18SPY251031P00645000
640 P27.71-6.19%81407-02SPY251031P00640000
635 P26.39-11.44%16406-30SPY251031P00635000
630 P23.21-5.30%817107-02SPY251031P00630000
625 P21.40-4.63%14107-02SPY251031P00625000
620 P19.22-5.37%9740807-02SPY251031P00620000
615 P17.60-3.14%3132507-02SPY251031P00615000
610 P16.31-3.49%5876707-02SPY251031P00610000
606 P15.10-9.20%198707-02SPY251031P00606000
605 P14.90-4.49%3222507-02SPY251031P00605000
604 P14.68-8.54%286207-02SPY251031P00604000
603 P16.95-9.41%42906-27SPY251031P00603000
602 P15.50-11.68%13606-30SPY251031P00602000
601 P15.21-6.05%82107-01SPY251031P00601000
600 P13.71-4.26%521,01007-02SPY251031P00600000
599 P13.67-5.72%14307-02SPY251031P00599000
598 P15.84-8.33%45906-26SPY251031P00598000
597 P14.54-5.89%34406-27SPY251031P00597000
596 P13.72-3.38%53707-01SPY251031P00596000
595 P12.78-6.99%1163407-02SPY251031P00595000
594 P12.74-14.21%18507-02SPY251031P00594000
593 P12.52-21.99%17307-02SPY251031P00593000
592 P13.19-0.15%12006-30SPY251031P00592000
591 P12.15-2.72%11607-02SPY251031P00591000
590 P11.84-3.66%1163,66707-02SPY251031P00590000
589 P12.75-13.85%23606-27SPY251031P00589000
588 P11.90-13.14%32706-30SPY251031P00588000
587 P11.71-18.34%2706-30SPY251031P00587000
586 P11.27-7.09%17007-01SPY251031P00586000
585 P10.81-3.48%293,44007-02SPY251031P00585000
584 P10.82-6.40%21207-02SPY251031P00584000
583 P17.00-11.78%2306-23SPY251031P00583000
582 P10.92-14.42%12307-01SPY251031P00582000
581 P10.30-21.61%21007-02SPY251031P00581000
580 P9.97-4.96%231,45607-02SPY251031P00580000
579 P9.95-5.42%119107-02SPY251031P00579000
578 P9.77-27.25%5907-02SPY251031P00578000
577 P10.08-24.61%34407-01SPY251031P00577000
576 P11.19-2.61%15706-27SPY251031P00576000
575 P9.500.00%41,25307-02SPY251031P00575000
574 P9.87-1.30%21506-30SPY251031P00574000
573 P10.66-1.02%2406-27SPY251031P00573000
572 P9.07-7.07%103,60707-02SPY251031P00572000
571 P9.47+3.61%2029707-01SPY251031P00571000
570 P8.60-2.82%3010,11807-02SPY251031P00570000
569 P9.01-18.90%1016206-30SPY251031P00569000
568 P8.79-10.21%122006-30SPY251031P00568000
567 P9.14-4.69%118806-27SPY251031P00567000
566 P10.26-25.00%422506-25SPY251031P00566000
565 P7.94-1.98%91,32607-02SPY251031P00565000
564 P8.57-8.15%232406-30SPY251031P00564000
563 P8.15-9.24%13,17906-30SPY251031P00563000
562 P8.21-1.32%223106-30SPY251031P00562000
561 P9.07-12.03%326306-26SPY251031P00561000
560 P7.40-2.12%1,0106,78907-02SPY251031P00560000
559 P7.22-3.60%127507-02SPY251031P00559000
558 P7.17-8.19%16107-02SPY251031P00558000
557 P12.14-6.04%210306-17SPY251031P00557000
556 P7.63-14.17%1011706-27SPY251031P00556000
555 P7.32-0.27%7571907-01SPY251031P00555000
554 P7.14-41.71%122106-30SPY251031P00554000
553 P6.90-34.91%116407-01SPY251031P00553000
552 P6.52-20.10%1010307-02SPY251031P00552000
551 P7.72-4.22%1614506-26SPY251031P00551000
550 P6.26-2.95%7028,96007-02SPY251031P00550000
549 P8.11-28.98%1021006-24SPY251031P00549000
548 P9.50-26.87%323306-16SPY251031P00548000
547 P6.03-25.19%655607-02SPY251031P00547000
546 P11.08+0.09%24013806-20SPY251031P00546000
545 P5.81-8.79%1322907-02SPY251031P00545000
544 P7.74-19.12%17406-24SPY251031P00544000
543 P5.93-4.05%427207-01SPY251031P00543000
542 P6.03-2.74%126306-30SPY251031P00542000
541 P6.16-4.94%256006-27SPY251031P00541000
540 P5.40-2.00%171,92907-02SPY251031P00540000
539 P5.66-8.41%138407-01SPY251031P00539000
538 P8.62-10.02%4847106-23SPY251031P00538000
537 P8.81-5.27%132606-23SPY251031P00537000
536 P5.27-44.64%154807-02SPY251031P00536000
535 P4.98-3.68%101,19507-02SPY251031P00535000
534 P5.12-20.87%12407-01SPY251031P00534000
533 P4.94-6.08%34807-01SPY251031P00533000
532 P6.78-18.80%18406-24SPY251031P00532000
531 P7.60-1.04%11806-12SPY251031P00531000
530 P4.65-4.12%161,09407-02SPY251031P00530000
529 P7.95-8.20%43406-06SPY251031P00529000
528 P5.21-37.08%12306-26SPY251031P00528000
527 P4.85-32.64%11606-27SPY251031P00527000
526 P4.34-1.81%11107-02SPY251031P00526000
525 P4.30-2.27%132,42207-02SPY251031P00525000
524 P4.43-3.28%1607-02SPY251031P00524000
523 P4.55-5.80%62406-30SPY251031P00523000
522 P5.54-29.52%133006-24SPY251031P00522000
521 P4.25-4.28%16407-01SPY251031P00521000
520 P3.95-3.19%1768507-02SPY251031P00520000
519 P3.91-13.50%234207-02SPY251031P00519000
518 P4.62+3.82%21606-27SPY251031P00518000
517 P4.47-11.13%18206-26SPY251031P00517000
516 P3.87-2.52%11307-02SPY251031P00516000
515 P3.84+0.79%1214107-02SPY251031P00515000
514 P4.98-18.36%2406-24SPY251031P00514000
513 P4.17-37.39%122806-26SPY251031P00513000
512 P4.78-20.07%25906-24SPY251031P00512000
511 P7.19+9.10%2506-05SPY251031P00511000
510 P3.65+1.11%569707-01SPY251031P00510000
509 P3.36-46.15%2607-02SPY251031P00509000
508 P4.32-23.13%54606-25SPY251031P00508000
507 P3.51-20.41%22906-30SPY251031P00507000
506 P3.21-25.87%14707-02SPY251031P00506000
505 P3.17-5.65%621107-02SPY251031P00505000
504 P3.38-40.81%13906-30SPY251031P00504000
503 P6.07-39.06%222306-20SPY251031P00503000
502 P3.17-5.65%43207-01SPY251031P00502000
501 P3.01-2.90%12607-02SPY251031P00501000
500 P2.96-6.33%1,0688,60707-02SPY251031P00500000
499 P3.10-25.12%1,0001,01207-01SPY251031P00499000
498 P2.96-57.41%49507-01SPY251031P00498000
497 P3.28-34.53%11006-26SPY251031P00497000
496 P2.81-6.64%72707-02SPY251031P00496000
495 P2.77-6.10%38407-02SPY251031P00495000
494 P2.73-18.51%11207-02SPY251031P00494000
493 P2.67-75.50%1307-02SPY251031P00493000
492 P2.66-67.08%131607-02SPY251031P00492000
491 P2.70-1.10%2646807-02SPY251031P00491000
490 P2.57-1.91%413907-02SPY251031P00490000
485 P2.41-3.60%1119007-02SPY251031P00485000
480 P2.25-2.60%156,84807-02SPY251031P00480000
475 P2.11-8.26%817707-02SPY251031P00475000
470 P2.11+0.96%145807-02SPY251031P00470000
465 P1.87-4.10%1012207-02SPY251031P00465000
460 P1.78-4.81%229807-02SPY251031P00460000
455 P1.79-4.28%74307-01SPY251031P00455000
450 P1.58-2.47%151,82207-02SPY251031P00450000
445 P1.50-3.23%1114707-02SPY251031P00445000
440 P1.48-6.33%271707-01SPY251031P00440000
435 P1.43-4.03%155207-01SPY251031P00435000
430 P1.31-14.94%11,04807-02SPY251031P00430000
425 P1.27-2.31%130607-02SPY251031P00425000
420 P1.19-4.03%171807-02SPY251031P00420000
415 P1.25-1.57%313506-30SPY251031P00415000
410 P1.13-0.88%275007-02SPY251031P00410000
405 P1.09-7.63%5428907-01SPY251031P00405000
400 P0.99-5.71%6054807-02SPY251031P00400000
395 P1.00-0.99%256107-02SPY251031P00395000
390 P0.94-10.48%453907-01SPY251031P00390000
385 P0.89-3.26%159607-02SPY251031P00385000
380 P0.88-3.30%2047907-01SPY251031P00380000
375 P1.36-6.21%2521006-23SPY251031P00375000
370 P0.75-3.85%355407-02SPY251031P00370000


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