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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5792,363559,769


SPY Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Nov 21, 2025 Exp. - Max Pain @ $605.00

Puts
Calls


SPY Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.03-25.00%10810907-01SPY251121C00800000
795 C0.030%828207-01SPY251121C00795000
790 C0.03-25.00%110206-30SPY251121C00790000
785 C00%0SPY251121C00785000
780 C00%0SPY251121C00780000
775 C0.050%1306507-01SPY251121C00775000
770 C0.06+20.00%121007-01SPY251121C00770000
765 C00%0SPY251121C00765000
760 C0.090.00%21707-02SPY251121C00760000
755 C0.100.00%235407-02SPY251121C00755000
750 C0.12-7.69%52007-01SPY251121C00750000
745 C0.100%131306-26SPY251121C00745000
740 C0.200.00%1107-02SPY251121C00740000
735 C0.24+20.00%51406-30SPY251121C00735000
730 C0.33+6.45%11607-02SPY251121C00730000
725 C0.38-5.00%31307-01SPY251121C00725000
720 C0.57+14.00%4015407-02SPY251121C00720000
715 C0.73+55.32%3407-02SPY251121C00715000
710 C0.840%1107-01SPY251121C00710000
705 C1.23+10.81%344407-02SPY251121C00705000
700 C1.53+13.33%1641007-02SPY251121C00700000
695 C1.94+31.08%5507-02SPY251121C00695000
690 C2.21+11.62%1207-01SPY251121C00690000
685 C2.81+30.70%1983406-30SPY251121C00685000
680 C3.91+8.91%61207-02SPY251121C00680000
675 C4.71+7.78%11407-02SPY251121C00675000
670 C5.95+10.39%182707-02SPY251121C00670000
665 C7.23+7.11%94707-02SPY251121C00665000
660 C8.89+5.58%848907-02SPY251121C00660000
655 C10.36+4.02%418607-02SPY251121C00655000
650 C12.44+4.54%30832707-02SPY251121C00650000
645 C14.65+4.20%6911507-02SPY251121C00645000
640 C17.19+8.05%45907-02SPY251121C00640000
635 C19.83+8.30%133607-02SPY251121C00635000
630 C23.03+6.18%628107-02SPY251121C00630000
625 C26.04+6.59%5419707-02SPY251121C00625000
620 C29.46+3.92%1,0341,06507-02SPY251121C00620000
615 C31.75+1.18%126407-02SPY251121C00615000
610 C34.82+2.93%111007-02SPY251121C00610000
605 C39.11+1.72%632507-02SPY251121C00605000
600 C43.00+4.24%139907-02SPY251121C00600000
595 C45.50-0.28%72307-01SPY251121C00595000
590 C50.80+0.65%12307-02SPY251121C00590000
585 C54.64-0.05%121607-02SPY251121C00585000
580 C59.34+4.01%1207-02SPY251121C00580000
575 C56.470%181806-26SPY251121C00575000
570 C65.42-0.12%2407-01SPY251121C00570000
565 C71.240%2207-02SPY251121C00565000
560 C74.05+0.19%6707-01SPY251121C00560000
555 C80.270%1107-02SPY251121C00555000
550 C78.270%8506-26SPY251121C00550000
545 C88.860%2207-02SPY251121C00545000
540 C92.120%1107-01SPY251121C00540000
535 C00%0SPY251121C00535000
530 C00%0SPY251121C00530000
525 C104.30+1.65%1306-30SPY251121C00525000
520 C103.860%3306-26SPY251121C00520000
515 C00%0SPY251121C00515000
510 C118.290%3307-01SPY251121C00510000
505 C00%0SPY251121C00505000
500 C00%0SPY251121C00500000
495 C00%0SPY251121C00495000
490 C00%0SPY251121C00490000
485 C144.65+0.99%1207-02SPY251121C00485000
480 C146.38+2.98%1206-30SPY251121C00480000
475 C151.12+0.36%2406-30SPY251121C00475000
470 C149.990%7606-26SPY251121C00470000
465 C00%0SPY251121C00465000
460 C158.290%8706-26SPY251121C00460000
455 C171.590%2207-01SPY251121C00455000
450 C00%0SPY251121C00450000
445 C179.100%2006-27SPY251121C00445000
440 C00%0SPY251121C00440000
435 C189.270%1106-27SPY251121C00435000
430 C00%0SPY251121C00430000
425 C193.260%452506-26SPY251121C00425000
420 C198.130%462606-26SPY251121C00420000
415 C204.320%47606-26SPY251121C00415000
410 C207.830%654506-26SPY251121C00410000
405 C213.900%2006-26SPY251121C00405000
400 C00%0SPY251121C00400000
395 C00%0SPY251121C00395000
390 C00%0SPY251121C00390000
385 C00%0SPY251121C00385000
380 C00%0SPY251121C00380000
375 C00%0SPY251121C00375000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0SPY251121P00800000
795 P00%0SPY251121P00795000
790 P00%0SPY251121P00790000
785 P00%0SPY251121P00785000
780 P00%0SPY251121P00780000
775 P00%0SPY251121P00775000
770 P00%0SPY251121P00770000
765 P00%0SPY251121P00765000
760 P00%0SPY251121P00760000
755 P00%0SPY251121P00755000
750 P00%0SPY251121P00750000
745 P00%0SPY251121P00745000
740 P00%0SPY251121P00740000
735 P00%0SPY251121P00735000
730 P00%0SPY251121P00730000
725 P00%0SPY251121P00725000
720 P00%0SPY251121P00720000
715 P00%0SPY251121P00715000
710 P00%0SPY251121P00710000
705 P00%0SPY251121P00705000
700 P00%0SPY251121P00700000
695 P83.020%9106-26SPY251121P00695000
690 P00%0SPY251121P00690000
685 P00%0SPY251121P00685000
680 P00%0SPY251121P00680000
675 P00%0SPY251121P00675000
670 P00%0SPY251121P00670000
665 P00%0SPY251121P00665000
660 P00%0SPY251121P00660000
655 P00%0SPY251121P00655000
650 P36.71-12.18%1207-01SPY251121P00650000
645 P32.60-5.37%1207-02SPY251121P00645000
640 P29.40-2.94%363707-02SPY251121P00640000
635 P29.24+4.80%4307-01SPY251121P00635000
630 P24.69-3.10%31007-02SPY251121P00630000
625 P22.88-2.56%364307-02SPY251121P00625000
620 P20.91-4.95%23022607-02SPY251121P00620000
615 P19.35-3.68%2814207-02SPY251121P00615000
610 P17.88-5.50%4838807-02SPY251121P00610000
605 P16.96-1.97%46607-02SPY251121P00605000
600 P15.45-3.13%88407-02SPY251121P00600000
595 P14.32-4.34%879807-02SPY251121P00595000
590 P13.60-0.73%569207-02SPY251121P00590000
585 P12.39-3.65%681,53207-02SPY251121P00585000
580 P11.57-4.85%3032907-02SPY251121P00580000
575 P10.82-2.35%183407-02SPY251121P00575000
570 P10.00-3.85%223907-02SPY251121P00570000
565 P9.30-4.02%10110407-02SPY251121P00565000
560 P8.65-4.42%12221407-02SPY251121P00560000
555 P8.07-2.65%9510407-02SPY251121P00555000
550 P7.50-5.54%941,09807-02SPY251121P00550000
545 P6.96-2.66%3907-02SPY251121P00545000
540 P6.50-3.13%33307-02SPY251121P00540000
535 P6.39-5.89%132106-30SPY251121P00535000
530 P5.67-1.73%21407-02SPY251121P00530000
525 P5.28-1.12%213907-02SPY251121P00525000
520 P4.89-4.49%172407-02SPY251121P00520000
515 P4.79-4.39%1506-30SPY251121P00515000
510 P4.26-3.40%118007-02SPY251121P00510000
505 P4.01-12.83%505207-02SPY251121P00505000
500 P3.72-4.12%429207-02SPY251121P00500000
495 P3.48-14.50%91007-02SPY251121P00495000
490 P3.60-1.10%90590606-27SPY251121P00490000
485 P3.270%1107-01SPY251121P00485000
480 P2.88-4.95%14307-02SPY251121P00480000
475 P2.86-4.98%1306-30SPY251121P00475000
470 P2.54-5.93%21707-02SPY251121P00470000
465 P2.39-4.40%2407-02SPY251121P00465000
460 P2.380%3306-30SPY251121P00460000
455 P2.13-4.48%2807-02SPY251121P00455000
450 P2.03-3.79%15607-02SPY251121P00450000
445 P1.94-2.02%41707-02SPY251121P00445000
440 P1.84-2.65%91307-02SPY251121P00440000
435 P1.71-5.52%111307-02SPY251121P00435000
430 P00%0SPY251121P00430000
425 P1.57-4.27%1107-02SPY251121P00425000
420 P1.630%101006-30SPY251121P00420000
415 P1.570%2206-26SPY251121P00415000
410 P1.370%1107-02SPY251121P00410000
405 P1.410.00%101806-30SPY251121P00405000
400 P1.35-6.90%203106-30SPY251121P00400000
395 P1.22-2.40%2,0012,05307-02SPY251121P00395000
390 P1.190.00%110907-02SPY251121P00390000
385 P1.13-2.59%21421507-01SPY251121P00385000
380 P1.040%404007-02SPY251121P00380000
375 P1.00-1.96%233307-02SPY251121P00375000


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