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
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 Dec 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
47,75157,496713118,343


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

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

Puts
Calls

SPY Dec 31, 2025 Exp. - Max Pain @ $593.00

Puts
Calls


SPY Dec 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780 C0.08-11.11%41,37807-02SPY251231C00780000
775 C0.10+11.11%16052406-27SPY251231C00775000
770 C0.14+7.69%135307-02SPY251231C00770000
765 C0.15-6.25%1443707-01SPY251231C00765000
760 C0.21-4.55%3011,52407-02SPY251231C00760000
755 C0.24+26.32%425607-02SPY251231C00755000
750 C0.32+10.34%14499307-02SPY251231C00750000
745 C0.40+11.11%12,03107-02SPY251231C00745000
740 C0.460.00%14,16307-01SPY251231C00740000
735 C0.60+5.26%134107-02SPY251231C00735000
730 C0.77+13.24%1641,24407-02SPY251231C00730000
725 C0.96+12.94%83,71407-02SPY251231C00725000
720 C1.20+12.15%9198407-02SPY251231C00720000
715 C1.49+13.74%11,21107-02SPY251231C00715000
710 C1.90+13.77%1696507-02SPY251231C00710000
705 C2.32+12.08%438407-02SPY251231C00705000
700 C2.87+14.34%33920,60107-02SPY251231C00700000
695 C3.47+10.51%1155407-02SPY251231C00695000
690 C4.16+7.49%2162507-02SPY251231C00690000
685 C5.11+12.31%234107-02SPY251231C00685000
680 C6.14+11.84%31,38307-02SPY251231C00680000
675 C7.35+15.93%631,08507-02SPY251231C00675000
670 C8.71+8.33%3179107-02SPY251231C00670000
665 C10.37+6.91%841,45107-02SPY251231C00665000
660 C12.20+6.09%232,53807-02SPY251231C00660000
655 C14.22+5.18%146807-02SPY251231C00655000
650 C16.40+5.53%672,04507-02SPY251231C00650000
645 C18.65+5.79%1454007-02SPY251231C00645000
640 C21.17+4.39%91,16607-02SPY251231C00640000
635 C23.95+3.06%3148007-02SPY251231C00635000
630 C26.82+5.76%532,92607-02SPY251231C00630000
625 C29.90+4.00%54,16107-02SPY251231C00625000
623 C31.41+5.40%351107-02SPY251231C00623000
622 C31.80+5.82%2027407-02SPY251231C00622000
621 C32.68+5.83%222707-02SPY251231C00621000
620 C33.58+5.17%8894007-02SPY251231C00620000
619 C33.76+2.21%120007-02SPY251231C00619000
618 C34.20+2.58%131,55207-02SPY251231C00618000
617 C35.28+2.26%340307-02SPY251231C00617000
616 C36.49+3.46%2221707-02SPY251231C00616000
615 C36.80+2.71%3548207-02SPY251231C00615000
614 C37.51+10.49%2232407-02SPY251231C00614000
613 C36.30+3.33%148206-30SPY251231C00613000
612 C39.10+2.89%540907-02SPY251231C00612000
611 C35.72+5.21%140506-27SPY251231C00611000
610 C40.55+4.56%1573307-02SPY251231C00610000
609 C33.69+5.61%137506-25SPY251231C00609000
608 C42.00+5.82%596807-02SPY251231C00608000
607 C40.49+2.64%652206-30SPY251231C00607000
606 C41.53-1.12%322507-02SPY251231C00606000
605 C44.00+2.80%13262707-02SPY251231C00605000
604 C42.10+8.20%123106-27SPY251231C00604000
603 C39.68+5.79%26006-26SPY251231C00603000
602 C44.24+0.52%189006-30SPY251231C00602000
601 C42.77+5.03%1152706-27SPY251231C00601000
600 C48.00+3.34%4411,62407-02SPY251231C00600000
599 C45.99+21.09%255206-27SPY251231C00599000
598 C42.78+5.50%27006-26SPY251231C00598000
597 C46.50+9.51%38106-27SPY251231C00597000
596 C41.38+17.26%929706-24SPY251231C00596000
595 C51.64+3.84%656907-02SPY251231C00595000
594 C51.92+4.40%135007-02SPY251231C00594000
593 C51.00+10.03%24206-30SPY251231C00593000
592 C52.95+37.46%224306-30SPY251231C00592000
591 C52.33+8.48%215806-27SPY251231C00591000
590 C55.86+3.83%1374507-02SPY251231C00590000
589 C53.03+26.84%210006-27SPY251231C00589000
588 C47.92+3.75%315706-25SPY251231C00588000
587 C48.21+3.37%315306-24SPY251231C00587000
586 C56.03+6.72%426007-01SPY251231C00586000
585 C59.37+3.79%1227507-02SPY251231C00585000
584 C45.64-6.15%125506-23SPY251231C00584000
583 C55.00+14.70%175706-27SPY251231C00583000
582 C56.40+10.59%218606-27SPY251231C00582000
581 C50.25+13.66%145006-10SPY251231C00581000
580 C63.34+2.11%723907-02SPY251231C00580000
579 C54.81+14.43%129906-25SPY251231C00579000
578 C62.00+11.57%265906-30SPY251231C00578000
577 C58.06+2.98%225206-26SPY251231C00577000
576 C61.22+16.14%18806-27SPY251231C00576000
575 C65.47+4.23%345906-30SPY251231C00575000
574 C64.65+27.54%16006-27SPY251231C00574000
573 C43.43-19.20%237905-23SPY251231C00573000
572 C70.43+27.22%216307-02SPY251231C00572000
571 C61.25+12.10%212906-24SPY251231C00571000
570 C72.00+2.37%292,34307-02SPY251231C00570000
569 C51.06-4.95%220805-30SPY251231C00569000
568 C55.00+6.22%230106-20SPY251231C00568000
567 C73.31+25.64%17307-02SPY251231C00567000
566 C58.76+0.50%116406-18SPY251231C00566000
565 C72.96+6.05%343206-30SPY251231C00565000
564 C56.27-8.21%536006-02SPY251231C00564000
563 C75.84+13.36%36007-01SPY251231C00563000
562 C72.69+17.95%14306-27SPY251231C00562000
561 C68.60+9.88%14206-24SPY251231C00561000
560 C77.83+3.14%1038107-01SPY251231C00560000
559 C80.25+1.90%32707-02SPY251231C00559000
558 C78.68+3.30%18606-30SPY251231C00558000
557 C67.50+10.80%14806-18SPY251231C00557000
556 C69.04+4.32%24406-13SPY251231C00556000
555 C82.55+5.83%431806-30SPY251231C00555000
554 C50.12+12.91%16805-02SPY251231C00554000
553 C67.90+6.90%2906-03SPY251231C00553000
552 C81.48+4.46%4906-27SPY251231C00552000
551 C83.92+18.80%21006-27SPY251231C00551000
550 C87.86+2.17%143407-02SPY251231C00550000
549 C73.38+56.63%2306-18SPY251231C00549000
548 C72.92+77.29%253706-03SPY251231C00548000
547 C75.64+2.63%21206-06SPY251231C00547000
546 C90.25+5.10%14607-01SPY251231C00546000
545 C91.81+10.22%224006-30SPY251231C00545000
544 C63.43-16.04%102505-23SPY251231C00544000
543 C71.73+11.71%12305-29SPY251231C00543000
542 C82.31+13.94%24006-16SPY251231C00542000
541 C80.71+6.73%1606-18SPY251231C00541000
540 C93.50+7.47%211806-30SPY251231C00540000
539 C77.68+4.93%42805-16SPY251231C00539000
538 C83.00-2.05%11406-23SPY251231C00538000
537 C96.23+6.76%3707-01SPY251231C00537000
536 C93.60+14.20%11706-26SPY251231C00536000
535 C100.11+0.35%3021307-01SPY251231C00535000
530 C106.30+5.61%920907-02SPY251231C00530000
525 C107.30-0.69%11,27306-30SPY251231C00525000
520 C112.88+2.57%191807-01SPY251231C00520000
515 C119.40+2.52%377907-02SPY251231C00515000
510 C123.84+3.20%17407-02SPY251231C00510000
505 C127.22+2.69%127506-30SPY251231C00505000
500 C131.52+4.89%445406-30SPY251231C00500000
495 C119.51+0.74%67706-23SPY251231C00495000
490 C130.51+12.52%27506-25SPY251231C00490000
485 C144.69+4.81%31,43407-02SPY251231C00485000
480 C148.15+14.38%46306-27SPY251231C00480000
475 C147.97+3.49%27706-26SPY251231C00475000
470 C158.47+6.43%620106-30SPY251231C00470000
465 C149.98+4.88%21706-12SPY251231C00465000
460 C155.00+1.31%11706-12SPY251231C00460000
455 C163.14+5.19%2606-25SPY251231C00455000
450 C179.26+0.86%11807-02SPY251231C00450000
445 C181.20+38.20%2206-30SPY251231C00445000
440 C186.76+15.82%223006-30SPY251231C00440000
435 C140.94-9.92%2205-06SPY251231C00435000
430 C196.75+12.43%81707-01SPY251231C00430000
425 C181.79+28.59%45406-13SPY251231C00425000
420 C184.00+2.32%122006-20SPY251231C00420000
415 C212.25+61.58%22307-01SPY251231C00415000
410 C186.15+10.96%2305-30SPY251231C00410000
405 C142.50+1.06%2304-11SPY251231C00405000
400 C216.21+3.45%133706-24SPY251231C00400000
395 C230.12+58.57%2107-01SPY251231C00395000
390 C216.02+29.74%2106-04SPY251231C00390000
385 C239.27+44.39%2207-01SPY251231C00385000
380 C194.25+9.38%4305-02SPY251231C00380000
375 C00%0SPY251231C00375000
370 C254.800%4207-01SPY251231C00370000
365 C259.22+9.61%23107-01SPY251231C00365000
360 C264.84+0.54%2407-02SPY251231C00360000
355 C268.08+49.32%6307-01SPY251231C00355000
350 C275.48+8.29%71507-02SPY251231C00350000
345 C280.10+4.04%6606-30SPY251231C00345000
Puts
StrikePriceChangeVolOILastContract Name
780 P00%0SPY251231P00780000
775 P00%0SPY251231P00775000
770 P00%0SPY251231P00770000
765 P00%0SPY251231P00765000
760 P00%0SPY251231P00760000
755 P161.200%2006-20SPY251231P00755000
750 P156.18+0.44%2106-20SPY251231P00750000
745 P00%0SPY251231P00745000
740 P152.41-0.37%2005-15SPY251231P00740000
735 P140.36-1.26%6306-20SPY251231P00735000
730 P135.34-3.67%6306-20SPY251231P00730000
725 P00%0SPY251231P00725000
720 P113.030%1001-22SPY251231P00720000
715 P110.740%1002-24SPY251231P00715000
710 P115.350%8006-20SPY251231P00710000
705 P97.71-11.44%5506-24SPY251231P00705000
700 P87.46-15.10%1206-26SPY251231P00700000
695 P96.190%2006-20SPY251231P00695000
690 P00%0SPY251231P00690000
685 P126.49+30.94%1103-12SPY251231P00685000
680 P90.05+16.48%1105-21SPY251231P00680000
675 P00%0SPY251231P00675000
670 P53.76-1.45%3906-30SPY251231P00670000
665 P48.94-25.92%1106-30SPY251231P00665000
660 P44.50-3.01%213607-02SPY251231P00660000
655 P45.18-19.39%2206-27SPY251231P00655000
650 P37.16-4.42%4120807-02SPY251231P00650000
645 P34.32-6.31%124507-02SPY251231P00645000
640 P34.90-9.35%33206-27SPY251231P00640000
635 P30.05-1.96%4507-02SPY251231P00635000
630 P27.55-2.30%2325907-02SPY251231P00630000
625 P25.81-3.15%3842307-02SPY251231P00625000
623 P25.30-4.35%2012507-02SPY251231P00623000
622 P25.69-58.23%4707-02SPY251231P00622000
621 P25.05-36.92%202607-01SPY251231P00621000
620 P23.80-2.86%10345607-02SPY251231P00620000
619 P23.55-10.86%3607-02SPY251231P00619000
618 P23.19-2.85%3225707-02SPY251231P00618000
617 P23.16-2.81%155307-02SPY251231P00617000
616 P22.51-3.31%145307-02SPY251231P00616000
615 P22.35-3.71%14260207-02SPY251231P00615000
614 P22.66-2.71%185907-01SPY251231P00614000
613 P21.90-2.75%113507-02SPY251231P00613000
612 P22.11-8.52%211906-30SPY251231P00612000
611 P21.30-5.08%13907-02SPY251231P00611000
610 P20.82-3.21%3061,11207-02SPY251231P00610000
609 P21.07-1.50%130907-01SPY251231P00609000
608 P21.02-9.82%229307-01SPY251231P00608000
607 P21.20-2.17%11,71806-30SPY251231P00607000
606 P19.97-9.27%236007-02SPY251231P00606000
605 P19.72-1.15%92,39107-02SPY251231P00605000
604 P20.31-1.74%369906-30SPY251231P00604000
603 P19.59-3.55%240207-01SPY251231P00603000
602 P19.86-0.90%35206-30SPY251231P00602000
601 P19.45-3.23%139907-02SPY251231P00601000
600 P18.19-3.24%2773,40507-02SPY251231P00600000
599 P18.57-2.47%572207-02SPY251231P00599000
598 P19.29-4.65%11,04306-27SPY251231P00598000
597 P20.27+1.86%51,34206-27SPY251231P00597000
596 P17.34-4.73%533407-02SPY251231P00596000
595 P17.08-3.94%949507-02SPY251231P00595000
594 P17.04-5.70%131207-02SPY251231P00594000
593 P16.82-11.47%11,55707-02SPY251231P00593000
592 P19.94-2.54%262006-25SPY251231P00592000
591 P17.10-4.95%540706-30SPY251231P00591000
590 P16.13-3.30%221,43707-02SPY251231P00590000
589 P16.80-1.41%2640907-01SPY251231P00589000
588 P15.71-2.42%4022207-02SPY251231P00588000
587 P16.31-0.37%545507-01SPY251231P00587000
586 P15.96-6.88%146907-01SPY251231P00586000
585 P15.14-3.38%278207-02SPY251231P00585000
584 P15.53-1.40%533707-01SPY251231P00584000
583 P15.58-33.84%1428606-30SPY251231P00583000
582 P15.37-32.35%119506-30SPY251231P00582000
581 P14.63-1.42%133707-02SPY251231P00581000
580 P14.05-4.42%2671,77807-02SPY251231P00580000
579 P22.30+2.25%236106-20SPY251231P00579000
578 P13.85-6.29%143207-02SPY251231P00578000
577 P14.00-8.32%226907-01SPY251231P00577000
576 P13.57-4.44%130407-02SPY251231P00576000
575 P13.27-3.07%1631,94007-02SPY251231P00575000
574 P15.02-0.27%936006-27SPY251231P00574000
573 P14.43-0.96%518806-27SPY251231P00573000
572 P12.99-0.23%18807-02SPY251231P00572000
571 P12.68-2.98%162807-02SPY251231P00571000
570 P12.41-2.44%122,16707-02SPY251231P00570000
569 P12.42-1.43%81,20707-02SPY251231P00569000
568 P12.45-4.08%51,59207-01SPY251231P00568000
567 P12.78-3.84%152406-30SPY251231P00567000
566 P13.10-13.82%133306-26SPY251231P00566000
565 P11.63-2.02%81,09207-02SPY251231P00565000
564 P12.77-29.13%11,45706-26SPY251231P00564000
563 P11.67-15.74%154607-01SPY251231P00563000
562 P12.30-30.63%2988806-27SPY251231P00562000
561 P11.91-31.79%123306-27SPY251231P00561000
560 P10.95-2.75%131,20007-02SPY251231P00560000
559 P11.35-17.15%1813707-01SPY251231P00559000
558 P11.04-4.75%1011807-01SPY251231P00558000
557 P12.07+3.78%1330906-27SPY251231P00557000
556 P10.46-21.71%217207-02SPY251231P00556000
555 P10.36-3.45%24,17107-02SPY251231P00555000
554 P16.00-10.86%209706-05SPY251231P00554000
553 P10.71-6.87%113807-01SPY251231P00553000
552 P12.07-23.94%26706-24SPY251231P00552000
551 P10.33-6.09%2538606-30SPY251231P00551000
550 P9.58-4.20%665,97407-02SPY251231P00550000
549 P10.28-25.24%125606-27SPY251231P00549000
548 P9.79-36.01%18807-01SPY251231P00548000
547 P11.85-15.30%116106-24SPY251231P00547000
546 P9.39-3.30%319107-01SPY251231P00546000
545 P9.200.00%659507-02SPY251231P00545000
544 P13.82+6.64%217006-17SPY251231P00544000
543 P10.12-10.36%215406-27SPY251231P00543000
542 P9.25-7.13%214206-30SPY251231P00542000
541 P8.83-1.45%2113407-01SPY251231P00541000
540 P8.47-4.72%2111,10307-02SPY251231P00540000
539 P8.46-4.94%63607-02SPY251231P00539000
538 P8.64-28.95%3117607-01SPY251231P00538000
537 P9.98-18.80%86506-24SPY251231P00537000
536 P8.46-0.35%69407-02SPY251231P00536000
535 P7.96-2.69%446407-02SPY251231P00535000
530 P7.50-2.60%93,93107-02SPY251231P00530000
525 P7.03-5.26%3888207-02SPY251231P00525000
520 P6.62-3.78%2876307-02SPY251231P00520000
515 P6.49-1.96%159007-01SPY251231P00515000
510 P5.80-4.76%1388107-02SPY251231P00510000
505 P5.58-4.78%91,50607-01SPY251231P00505000
500 P5.19-2.81%926,52507-02SPY251231P00500000
495 P4.87-1.42%11,43907-02SPY251231P00495000
490 P4.57-4.19%312,04007-02SPY251231P00490000
485 P4.28-3.60%121,11207-02SPY251231P00485000
480 P4.04-4.04%113,80907-02SPY251231P00480000
475 P3.86-8.75%468207-02SPY251231P00475000
470 P3.60-2.17%81,30307-02SPY251231P00470000
465 P3.44-3.10%852007-02SPY251231P00465000
460 P3.23-1.82%443807-02SPY251231P00460000
455 P3.06-1.92%1184907-02SPY251231P00455000
450 P2.90-2.68%86,14407-02SPY251231P00450000
445 P2.87-2.38%11,32707-01SPY251231P00445000
440 P2.61-1.88%166207-02SPY251231P00440000
435 P2.60+0.39%10060907-01SPY251231P00435000
430 P2.38-1.24%32,06107-02SPY251231P00430000
425 P2.32-3.33%12048507-01SPY251231P00425000
420 P2.23-3.46%374507-01SPY251231P00420000
415 P2.14-1.38%335107-01SPY251231P00415000
410 P2.18+2.83%533606-27SPY251231P00410000
405 P1.87-5.56%365007-02SPY251231P00405000
400 P1.81-0.55%151,90507-02SPY251231P00400000
395 P1.81-0.55%1037706-27SPY251231P00395000
390 P1.73+0.58%1052406-27SPY251231P00390000
385 P1.65-8.84%143506-30SPY251231P00385000
380 P1.51-9.04%27007-02SPY251231P00380000
375 P1.51-15.64%5210706-30SPY251231P00375000
370 P1.43-1.38%5288107-01SPY251231P00370000
365 P1.41-24.60%24306-30SPY251231P00365000
360 P1.87+8.72%521606-17SPY251231P00360000
355 P1.31-11.49%23,45506-30SPY251231P00355000
350 P1.25-26.90%344406-30SPY251231P00350000
345 P1.11-6.72%15040007-02SPY251231P00345000


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