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 28, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,5504,33760526,241


SPY Nov 28, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Nov 28, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Nov 28, 2025 Exp. - Max Pain @ $599.00

Puts
Calls


SPY Nov 28, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
705 C1.35+8.87%7627307-02SPY251128C00705000
700 C1.73+8.81%1216607-02SPY251128C00700000
695 C2.18+9.00%512307-02SPY251128C00695000
690 C2.79+9.84%116307-02SPY251128C00690000
685 C3.41+42.68%72107-02SPY251128C00685000
680 C4.30+14.67%29307-02SPY251128C00680000
675 C5.20+10.64%17851207-02SPY251128C00675000
670 C5.82-1.85%13607-01SPY251128C00670000
665 C7.10+19.33%24807-01SPY251128C00665000
660 C9.24+4.41%31040207-02SPY251128C00660000
655 C10.62+3.01%1145207-01SPY251128C00655000
650 C13.29+6.32%1421,02707-02SPY251128C00650000
645 C15.59+29.38%3913207-02SPY251128C00645000
640 C17.69+2.08%10631807-02SPY251128C00640000
635 C20.47+3.59%5829107-02SPY251128C00635000
630 C23.37+2.14%15738007-02SPY251128C00630000
625 C26.81+5.76%3632207-02SPY251128C00625000
620 C30.05+4.27%12847707-02SPY251128C00620000
615 C32.00-1.78%5846307-01SPY251128C00615000
610 C36.02+3.54%6146807-01SPY251128C00610000
606 C37.53+5.57%613506-30SPY251128C00606000
605 C39.12-0.53%520107-01SPY251128C00605000
604 C40.60+3.31%1018607-02SPY251128C00604000
603 C41.81+4.11%211207-02SPY251128C00603000
602 C41.31+1.32%122907-01SPY251128C00602000
601 C43.33+3.81%147207-02SPY251128C00601000
600 C44.51+3.85%359007-02SPY251128C00600000
599 C42.73+19.79%115306-27SPY251128C00599000
598 C43.70+8.54%103906-30SPY251128C00598000
597 C36.98+8.70%11706-24SPY251128C00597000
596 C38.13+7.41%101406-24SPY251128C00596000
595 C46.78+5.84%19806-30SPY251128C00595000
594 C45.70+10.28%11106-27SPY251128C00594000
593 C42.18+15.40%164006-26SPY251128C00593000
592 C48.76-1.49%3907-01SPY251128C00592000
591 C44.85+12.41%26826806-26SPY251128C00591000
590 C45.35+6.26%33706-26SPY251128C00590000
589 C46.56+7.40%28227006-26SPY251128C00589000
588 C46.87+22.86%41706-26SPY251128C00588000
587 C47.64+3.45%41806-26SPY251128C00587000
586 C48.43+17.98%32506-26SPY251128C00586000
585 C55.59+1.85%136107-02SPY251128C00585000
584 C54.42+8.64%45707-01SPY251128C00584000
583 C49.010%2206-25SPY251128C00583000
582 C57.510%5506-30SPY251128C00582000
581 C45.93+1.41%8806-09SPY251128C00581000
580 C58.44+14.97%22106-30SPY251128C00580000
579 C54.00+13.83%1106-26SPY251128C00579000
578 C00%0SPY251128C00578000
577 C47.69-6.12%4206-13SPY251128C00577000
576 C48.400%2206-03SPY251128C00576000
575 C61.41-3.67%1707-01SPY251128C00575000
574 C00%0SPY251128C00574000
573 C00%0SPY251128C00573000
572 C63.81+21.43%6906-27SPY251128C00572000
571 C53.460%6306-06SPY251128C00571000
570 C62.60+0.53%21606-27SPY251128C00570000
569 C00%0SPY251128C00569000
568 C00%0SPY251128C00568000
567 C56.210%9906-09SPY251128C00567000
566 C00%0SPY251128C00566000
565 C57.86+2.88%2606-09SPY251128C00565000
564 C64.40+21.51%1606-24SPY251128C00564000
563 C53.540%1106-02SPY251128C00563000
562 C00%0SPY251128C00562000
561 C60.230%18906-13SPY251128C00561000
560 C74.26+5.30%81006-30SPY251128C00560000
559 C00%0SPY251128C00559000
558 C76.00+26.75%2306-27SPY251128C00558000
557 C00%0SPY251128C00557000
556 C00%0SPY251128C00556000
555 C65.46+1.68%4206-18SPY251128C00555000
554 C63.580%2206-05SPY251128C00554000
553 C73.230%1106-25SPY251128C00553000
552 C00%0SPY251128C00552000
551 C00%0SPY251128C00551000
550 C74.84+5.62%41006-25SPY251128C00550000
549 C68.62+1.22%2106-13SPY251128C00549000
548 C00%0SPY251128C00548000
547 C87.220%151507-02SPY251128C00547000
546 C82.910%1106-27SPY251128C00546000
545 C78.220%1106-24SPY251128C00545000
544 C67.65-1.73%1306-02SPY251128C00544000
543 C79.290%1106-24SPY251128C00543000
542 C90.60+29.82%13707-01SPY251128C00542000
541 C00%0SPY251128C00541000
540 C76.25-2.53%21506-20SPY251128C00540000
539 C00%0SPY251128C00539000
538 C00%0SPY251128C00538000
537 C00%0SPY251128C00537000
536 C95.00+16.84%1206-30SPY251128C00536000
535 C81.920%5006-18SPY251128C00535000
534 C00%0SPY251128C00534000
533 C00%0SPY251128C00533000
532 C00%0SPY251128C00532000
531 C87.700%9906-16SPY251128C00531000
530 C96.29+14.66%2606-26SPY251128C00530000
529 C00%0SPY251128C00529000
528 C00%0SPY251128C00528000
527 C00%0SPY251128C00527000
526 C00%0SPY251128C00526000
525 C104.34+7.53%3706-27SPY251128C00525000
524 C91.290%1006-09SPY251128C00524000
523 C00%0SPY251128C00523000
522 C00%0SPY251128C00522000
521 C00%0SPY251128C00521000
520 C109.55+15.49%3906-30SPY251128C00520000
515 C99.090%8006-18SPY251128C00515000
510 C103.80-1.52%11206-23SPY251128C00510000
505 C00%0SPY251128C00505000
500 C128.40-0.52%16907-01SPY251128C00500000
495 C00%0SPY251128C00495000
490 C133.04+4.16%1506-27SPY251128C00490000
485 C132.970%2006-25SPY251128C00485000
480 C145.67+4.37%220906-27SPY251128C00480000
475 C136.270%1106-17SPY251128C00475000
470 C140.09+1.45%2206-09SPY251128C00470000
465 C00%0SPY251128C00465000
460 C161.600%2006-26SPY251128C00460000
455 C00%0SPY251128C00455000
450 C174.50+4.69%8506-27SPY251128C00450000
445 C172.000%2006-25SPY251128C00445000
440 C182.410%2006-27SPY251128C00440000
435 C00%0SPY251128C00435000
430 C195.21+3.25%4107-01SPY251128C00430000
425 C193.910%2106-26SPY251128C00425000
420 C199.130%12606-26SPY251128C00420000
415 C188.770%41020506-20SPY251128C00415000
410 C195.85+0.65%3206-23SPY251128C00410000
405 C00%0SPY251128C00405000
400 C00%0SPY251128C00400000
395 C00%0SPY251128C00395000
390 C224.490%6106-25SPY251128C00390000
Puts
StrikePriceChangeVolOILastContract Name
705 P00%0SPY251128P00705000
700 P92.710%18006-25SPY251128P00700000
695 P00%0SPY251128P00695000
690 P93.770%1106-05SPY251128P00690000
685 P88.92+8.23%2206-18SPY251128P00685000
680 P83.94+8.77%2206-18SPY251128P00680000
675 P00%0SPY251128P00675000
670 P00%0SPY251128P00670000
665 P00%0SPY251128P00665000
660 P49.590%1106-26SPY251128P00660000
655 P00%0SPY251128P00655000
650 P36.85-1.34%148207-01SPY251128P00650000
645 P34.23-32.39%1207-01SPY251128P00645000
640 P32.51-13.21%2606-27SPY251128P00640000
635 P29.25-14.87%13806-30SPY251128P00635000
630 P25.61-4.48%167107-02SPY251128P00630000
625 P23.52-13.21%51307-02SPY251128P00625000
620 P21.36-3.17%56007-02SPY251128P00620000
615 P19.76-8.14%134707-02SPY251128P00615000
610 P18.75-1.37%118707-02SPY251128P00610000
606 P18.27-7.82%13307-01SPY251128P00606000
605 P17.47-2.40%126207-02SPY251128P00605000
604 P17.400.00%25607-01SPY251128P00604000
603 P16.61-4.43%108407-02SPY251128P00603000
602 P18.61-9.75%4610506-26SPY251128P00602000
601 P16.74-2.90%110207-02SPY251128P00601000
600 P15.84-4.41%1933607-02SPY251128P00600000
599 P19.77+1.91%912106-25SPY251128P00599000
598 P19.21+0.42%410506-25SPY251128P00598000
597 P19.16+1.00%57306-25SPY251128P00597000
596 P16.36-13.07%15706-27SPY251128P00596000
595 P14.96-2.03%1418407-02SPY251128P00595000
594 P18.15-0.55%68806-25SPY251128P00594000
593 P14.80-4.33%18207-01SPY251128P00593000
592 P17.66-18.62%187706-24SPY251128P00592000
591 P16.10-7.20%816106-26SPY251128P00591000
590 P13.83-3.29%229307-02SPY251128P00590000
589 P16.95-0.82%216206-25SPY251128P00589000
588 P13.92-16.20%327807-01SPY251128P00588000
587 P13.72-16.65%113707-01SPY251128P00587000
586 P16.19-18.97%527806-25SPY251128P00586000
585 P12.82-7.17%582107-02SPY251128P00585000
584 P13.23-16.48%132807-01SPY251128P00584000
583 P15.65-24.10%23177606-25SPY251128P00583000
582 P14.11-8.32%233206-27SPY251128P00582000
581 P19.79-3.56%96606-23SPY251128P00581000
580 P11.98-4.01%221,87007-02SPY251128P00580000
579 P19.84-3.45%4825406-20SPY251128P00579000
578 P13.52-30.63%7729806-27SPY251128P00578000
577 P19.28+0.42%544406-20SPY251128P00577000
576 P11.97-4.47%1519206-30SPY251128P00576000
575 P11.14-1.76%538207-02SPY251128P00575000
574 P14.89-11.21%431606-24SPY251128P00574000
573 P11.46-4.50%1531806-30SPY251128P00573000
572 P17.39-2.52%16706-18SPY251128P00572000
571 P12.07-26.40%122506-26SPY251128P00571000
570 P10.40-7.06%1118807-02SPY251128P00570000
569 P10.99-35.05%21806-27SPY251128P00569000
568 P12.38-19.97%218106-25SPY251128P00568000
567 P13.46-20.12%7806-24SPY251128P00567000
566 P11.14-22.64%12806-26SPY251128P00566000
565 P9.86-4.36%914507-01SPY251128P00565000
564 P10.18+2.52%307007-01SPY251128P00564000
563 P15.56+5.35%2406-20SPY251128P00563000
562 P14.57+1.39%1306-18SPY251128P00562000
561 P9.07-8.66%1407-02SPY251128P00561000
560 P9.00-6.05%61,20607-02SPY251128P00560000
559 P00%0SPY251128P00559000
558 P00%0SPY251128P00558000
557 P12.57-5.49%2206-10SPY251128P00557000
556 P16.800%1106-02SPY251128P00556000
555 P8.92-7.08%426007-01SPY251128P00555000
554 P14.18-12.63%222606-03SPY251128P00554000
553 P10.20-19.05%51106-24SPY251128P00553000
552 P14.53+28.02%1166006-13SPY251128P00552000
551 P9.73-37.63%1206-25SPY251128P00551000
550 P7.86-4.26%303,70507-02SPY251128P00550000
549 P7.78-7.60%17607-02SPY251128P00549000
548 P8.17-12.62%135706-30SPY251128P00548000
547 P8.08-35.82%16006-30SPY251128P00547000
546 P9.47-29.85%4406-24SPY251128P00546000
545 P7.36-10.35%3016007-02SPY251128P00545000
544 P12.47+2.30%1165806-13SPY251128P00544000
543 P8.30-21.03%4406-27SPY251128P00543000
542 P12.86-17.14%1106-02SPY251128P00542000
541 P8.870%8806-24SPY251128P00541000
540 P7.18-7.71%196006-30SPY251128P00540000
539 P7.48-34.27%12806-27SPY251128P00539000
538 P13.64+5.74%221305-30SPY251128P00538000
537 P7.09-30.56%1206-27SPY251128P00537000
536 P10.41+2.26%1306-18SPY251128P00536000
535 P6.47-18.20%157907-02SPY251128P00535000
534 P9.79-20.73%5606-09SPY251128P00534000
533 P9.21-0.22%2306-12SPY251128P00533000
532 P8.990%101006-12SPY251128P00532000
531 P6.79-33.76%119806-26SPY251128P00531000
530 P5.86-4.25%126207-02SPY251128P00530000
529 P9.55-12.39%19419506-23SPY251128P00529000
528 P8.92-4.19%8206-06SPY251128P00528000
527 P00%0SPY251128P00527000
526 P00%0SPY251128P00526000
525 P5.48-3.35%380707-02SPY251128P00525000
524 P00%0SPY251128P00524000
523 P6.70-29.40%313306-25SPY251128P00523000
522 P5.92-10.44%1806-26SPY251128P00522000
521 P6.40-4.62%3906-25SPY251128P00521000
520 P5.13-3.39%231507-02SPY251128P00520000
515 P5.16-3.19%12606-30SPY251128P00515000
510 P5.30+4.74%12406-27SPY251128P00510000
505 P4.43-9.78%114206-30SPY251128P00505000
500 P4.06-0.73%567207-02SPY251128P00500000
495 P3.69-6.11%101707-02SPY251128P00495000
490 P3.76-6.00%4143706-30SPY251128P00490000
485 P3.51-1.96%3806-30SPY251128P00485000
480 P3.02-5.63%779507-02SPY251128P00480000
475 P2.88-6.49%131407-02SPY251128P00475000
470 P3.000.00%51,00106-27SPY251128P00470000
465 P2.94-11.98%13406-26SPY251128P00465000
460 P2.53-8.00%424306-30SPY251128P00460000
455 P2.38-3.64%11907-01SPY251128P00455000
450 P2.14-2.28%11,50907-02SPY251128P00450000
445 P2.03-7.73%14107-02SPY251128P00445000
440 P2.05-2.38%112007-01SPY251128P00440000
435 P2.00-1.96%14606-27SPY251128P00435000
430 P1.76-3.30%124707-02SPY251128P00430000
425 P1.92-4.95%27906-27SPY251128P00425000
420 P1.75-12.50%10012106-26SPY251128P00420000
415 P1.670.00%25706-27SPY251128P00415000
410 P1.57-3.09%112506-27SPY251128P00410000
405 P1.82-9.90%1206-24SPY251128P00405000
400 P1.42-5.96%1557606-27SPY251128P00400000
395 P1.29-10.42%1015807-01SPY251128P00395000
390 P1.29-12.24%137506-27SPY251128P00390000


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