Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
162,885270,2435,516573,896


SPY Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 16, 2026 Exp. - Max Pain @ $575.00

Puts
Calls


SPY Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C0.03-25.00%2,90211,41007-02SPY260116C00840000
835 C0.03-25.00%3,0003,16407-02SPY260116C00835000
830 C0.040.00%8,4018,94006-30SPY260116C00830000
825 C0.040.00%12,13207-02SPY260116C00825000
820 C0.04-20.00%74,01507-02SPY260116C00820000
815 C0.050.00%101,69807-02SPY260116C00815000
810 C0.06+20.00%112606-27SPY260116C00810000
805 C0.07+40.00%118306-30SPY260116C00805000
800 C0.07+16.67%1492,92007-02SPY260116C00800000
795 C0.08+14.29%7741,45207-02SPY260116C00795000
790 C0.100.00%296307-02SPY260116C00790000
785 C0.12+20.00%101,03807-02SPY260116C00785000
780 C0.13-13.33%796907-01SPY260116C00780000
775 C0.17+13.33%6179207-02SPY260116C00775000
770 C0.190.00%131,06307-02SPY260116C00770000
765 C0.24+4.35%339507-02SPY260116C00765000
760 C0.28+7.69%102,06007-02SPY260116C00760000
755 C0.38+8.57%22,00007-02SPY260116C00755000
750 C0.48+14.29%8645,70107-02SPY260116C00750000
745 C0.58+11.54%422,27707-02SPY260116C00745000
740 C0.70+7.69%18118,82107-02SPY260116C00740000
735 C0.86+10.26%28518,78307-02SPY260116C00735000
730 C1.07+12.63%3937,89407-02SPY260116C00730000
725 C1.33+10.83%524,89807-02SPY260116C00725000
720 C1.61+10.27%2734,03307-02SPY260116C00720000
715 C2.00+10.50%5211,54307-02SPY260116C00715000
710 C2.39+9.63%509,00107-02SPY260116C00710000
705 C2.99+10.33%2685,25607-02SPY260116C00705000
700 C3.59+11.84%1,11319,58907-02SPY260116C00700000
695 C4.30+6.97%392,00007-02SPY260116C00695000
690 C5.21+7.20%1,1822,10207-02SPY260116C00690000
685 C6.14+10.43%2502,76107-02SPY260116C00685000
680 C7.24+7.90%457,45607-02SPY260116C00680000
675 C8.53+5.96%1953,72707-02SPY260116C00675000
670 C10.17+8.31%1677,75007-02SPY260116C00670000
665 C11.90+7.89%315,56607-02SPY260116C00665000
660 C13.60+3.90%636,38307-02SPY260116C00660000
655 C15.78+7.79%322,80607-02SPY260116C00655000
650 C18.10+4.26%39328,42907-02SPY260116C00650000
645 C20.35+3.77%175,61607-02SPY260116C00645000
640 C23.20+6.18%49314,79907-02SPY260116C00640000
635 C26.10+4.07%1483,28307-02SPY260116C00635000
630 C29.09+4.57%9964,44907-02SPY260116C00630000
625 C32.20+2.81%1072,86907-02SPY260116C00625000
620 C35.41+5.07%8057,03707-02SPY260116C00620000
615 C38.86+2.26%914,20907-02SPY260116C00615000
610 C42.51+4.76%275,53107-02SPY260116C00610000
605 C46.00+3.23%734,47007-02SPY260116C00605000
600 C49.90+2.89%9522,19807-02SPY260116C00600000
595 C53.31+1.91%136,66607-02SPY260116C00595000
590 C57.17+2.03%84,67007-02SPY260116C00590000
585 C61.25+4.26%183,93307-02SPY260116C00585000
580 C65.00+1.37%167,00907-02SPY260116C00580000
575 C68.65+2.10%95,74507-02SPY260116C00575000
570 C73.48+3.45%911,75607-02SPY260116C00570000
565 C77.59+2.61%14,43607-02SPY260116C00565000
560 C81.33+0.94%23,40707-02SPY260116C00560000
555 C84.42+0.99%13,54407-01SPY260116C00555000
550 C90.00+1.24%3515,75107-02SPY260116C00550000
545 C93.47+5.28%1,5694,54507-02SPY260116C00545000
540 C98.51+0.75%75,92807-02SPY260116C00540000
535 C101.63+0.73%14,20007-01SPY260116C00535000
530 C106.95+1.07%15,15507-02SPY260116C00530000
525 C110.38+1.03%13,07307-01SPY260116C00525000
520 C115.36+0.65%32,89107-02SPY260116C00520000
515 C108.00+7.10%11,49806-24SPY260116C00515000
510 C123.38+0.68%11,35707-02SPY260116C00510000
505 C130.00+10.02%111,66607-02SPY260116C00505000
500 C134.50+1.90%14,03407-02SPY260116C00500000
495 C132.73+4.53%71,08706-26SPY260116C00495000
490 C136.82+4.64%11,04506-27SPY260116C00490000
485 C144.96+0.86%23,21507-01SPY260116C00485000
480 C150.34+1.20%11,20807-02SPY260116C00480000
475 C150.39+8.77%170706-27SPY260116C00475000
470 C149.67+0.82%251606-25SPY260116C00470000
465 C162.06+9.94%139206-27SPY260116C00465000
460 C170.72+12.75%439407-02SPY260116C00460000
455 C154.32-2.25%225306-23SPY260116C00455000
450 C180.41+1.19%264207-02SPY260116C00450000
445 C182.23+12.49%113706-30SPY260116C00445000
440 C189.53+13.40%382807-02SPY260116C00440000
435 C176.54+0.62%26606-10SPY260116C00435000
430 C199.23+0.95%413107-02SPY260116C00430000
425 C200.40+0.20%13223207-01SPY260116C00425000
420 C205.81+1.89%212507-01SPY260116C00420000
415 C209.95+9.22%8210007-01SPY260116C00415000
410 C218.17+9.19%449507-02SPY260116C00410000
405 C205.69+0.83%128406-10SPY260116C00405000
400 C227.90+1.32%780107-02SPY260116C00400000
395 C229.18+0.07%311807-01SPY260116C00395000
390 C237.33+1.21%322307-02SPY260116C00390000
385 C239.51+8.77%6020707-01SPY260116C00385000
380 C245.00+7.35%12011707-01SPY260116C00380000
375 C228.65-1.88%417206-13SPY260116C00375000
370 C254.07-0.66%27407-01SPY260116C00370000
365 C258.66-0.76%1108107-01SPY260116C00365000
360 C264.30+2.30%8016507-01SPY260116C00360000
355 C268.98+8.21%211207-01SPY260116C00355000
350 C273.28-0.78%228707-01SPY260116C00350000
345 C241.00+6.92%2505-23SPY260116C00345000
340 C283.01+1.45%604307-01SPY260116C00340000
335 C287.11+73.31%45307-01SPY260116C00335000
330 C292.72+6.87%105507-01SPY260116C00330000
325 C298.11+7.78%808807-01SPY260116C00325000
320 C302.21+5.96%45307-01SPY260116C00320000
315 C309.66+0.59%25007-02SPY260116C00315000
310 C312.05+1.64%1806-30SPY260116C00310000
305 C316.23-0.34%1106407-01SPY260116C00305000
300 C322.92+1.55%218907-02SPY260116C00300000
295 C325.04+6.38%22006-27SPY260116C00295000
290 C332.55+8.61%1510907-02SPY260116C00290000
285 C326.48+3.76%1201-21SPY260116C00285000
280 C324.53+10.35%11506-09SPY260116C00280000
275 C340.80+1.24%2806-26SPY260116C00275000
270 C338.74+23.18%1706-11SPY260116C00270000
265 C251.24-16.98%2204-08SPY260116C00265000
260 C291.00-5.02%1204-09SPY260116C00260000
255 C368.39+13.02%52907-02SPY260116C00255000
250 C366.80+1.23%110006-27SPY260116C00250000
245 C354.04-4.40%1306-23SPY260116C00245000
240 C354.78-5.96%2902-27SPY260116C00240000
235 C306.22-2.70%1904-23SPY260116C00235000
230 C319.50+0.52%13204-14SPY260116C00230000
225 C320.35+3.80%81904-14SPY260116C00225000
220 C362.52+4.32%141805-12SPY260116C00220000
215 C378.12+0.63%11306-02SPY260116C00215000
210 C410.87+2.89%108806-30SPY260116C00210000
Puts
StrikePriceChangeVolOILastContract Name
840 P243.42-16.24%1106-18SPY260116P00840000
835 P00%0SPY260116P00835000
830 P247.670%2001-14SPY260116P00830000
825 P00%0SPY260116P00825000
820 P00%0SPY260116P00820000
815 P00%0SPY260116P00815000
810 P00%0SPY260116P00810000
805 P00%0SPY260116P00805000
800 P193.720%1112-04SPY260116P00800000
795 P00%0SPY260116P00795000
790 P00%0SPY260116P00790000
785 P00%0SPY260116P00785000
780 P278.970%2005-01SPY260116P00780000
775 P261.700%2003-19SPY260116P00775000
770 P00%0SPY260116P00770000
765 P00%0SPY260116P00765000
760 P00%0SPY260116P00760000
755 P00%0SPY260116P00755000
750 P144.73-27.03%1002-10SPY260116P00750000
745 P193.360%1,0301,03009-04SPY260116P00745000
740 P223.710%2003-20SPY260116P00740000
735 P00%0SPY260116P00735000
730 P122.630%2001-22SPY260116P00730000
725 P131.200%12006-20SPY260116P00725000
720 P126.12-4.45%12606-20SPY260116P00720000
715 P95.32-42.92%2007-02SPY260116P00715000
710 P90.27-3.04%10107-02SPY260116P00710000
705 P105.62-4.37%6306-06SPY260116P00705000
700 P80.40-4.96%6654207-02SPY260116P00700000
695 P00%0SPY260116P00695000
690 P69.55-6.52%1107-02SPY260116P00690000
685 P65.61-1.93%170407-02SPY260116P00685000
680 P68.36-19.05%404006-26SPY260116P00680000
675 P57.64-25.99%2206-30SPY260116P00675000
670 P52.57-16.56%21507-02SPY260116P00670000
665 P49.24-15.67%1106-30SPY260116P00665000
660 P44.54-12.27%15307-02SPY260116P00660000
655 P42.30-30.13%13207-01SPY260116P00655000
650 P37.80-2.70%82,37307-02SPY260116P00650000
645 P35.74-9.29%1679606-30SPY260116P00645000
640 P32.69-4.83%1757007-02SPY260116P00640000
635 P30.65-12.73%1619207-02SPY260116P00635000
630 P28.45-2.30%9235307-02SPY260116P00630000
625 P26.50-3.95%11631707-02SPY260116P00625000
620 P24.78-3.80%5092,18307-02SPY260116P00620000
615 P23.20-4.37%4605,20307-02SPY260116P00615000
610 P21.91-3.69%3709,46507-02SPY260116P00610000
605 P20.65-1.90%537,54707-02SPY260116P00605000
600 P19.23-3.95%8939,99107-02SPY260116P00600000
595 P18.23-4.05%47,40407-02SPY260116P00595000
590 P17.08-3.34%2125,22807-02SPY260116P00590000
585 P16.07-2.61%3665,80107-02SPY260116P00585000
580 P15.00-4.40%1,1448,77107-02SPY260116P00580000
575 P14.12-3.35%119114,25907-02SPY260116P00575000
570 P13.36-3.26%1564,50907-02SPY260116P00570000
565 P12.57-2.18%12215,73107-02SPY260116P00565000
560 P11.77-2.73%1,00611,90407-02SPY260116P00560000
555 P11.22-2.43%1,00922,07407-02SPY260116P00555000
550 P10.47-3.59%63821,47807-02SPY260116P00550000
545 P9.82-2.29%3,09611,45707-02SPY260116P00545000
540 P9.27-4.14%2616,30607-02SPY260116P00540000
535 P8.68-2.36%5911,76807-02SPY260116P00535000
530 P8.24-1.55%2610,15507-02SPY260116P00530000
525 P7.68-3.27%1,04424,16607-02SPY260116P00525000
520 P7.25-4.48%9219,06307-02SPY260116P00520000
515 P6.88-3.23%35,63607-02SPY260116P00515000
510 P6.45-3.30%564,56607-02SPY260116P00510000
505 P6.07-1.46%24,74007-02SPY260116P00505000
500 P5.74-2.55%1,64519,07007-02SPY260116P00500000
495 P5.43-1.81%296,01207-02SPY260116P00495000
490 P5.10-2.49%311,26207-02SPY260116P00490000
485 P4.83-3.98%36,64307-02SPY260116P00485000
480 P4.54-3.61%146,84507-02SPY260116P00480000
475 P4.45-0.45%3012,89707-01SPY260116P00475000
470 P4.04-6.05%53,27507-02SPY260116P00470000
465 P3.89-2.99%12,26407-02SPY260116P00465000
460 P3.79-6.42%205,75806-30SPY260116P00460000
455 P3.54-4.32%53,39507-01SPY260116P00455000
450 P3.27-4.11%2713,44907-02SPY260116P00450000
445 P3.17-0.94%13,37607-01SPY260116P00445000
440 P3.07-3.46%314,29607-01SPY260116P00440000
435 P3.00-25.19%171,79206-26SPY260116P00435000
430 P2.77-1.77%52,98607-01SPY260116P00430000
425 P2.58-1.15%42,58207-02SPY260116P00425000
420 P2.42-2.81%1018,49907-02SPY260116P00420000
415 P2.32-2.52%21,36807-02SPY260116P00415000
410 P2.24-3.03%55,19807-02SPY260116P00410000
405 P2.15-4.44%173607-02SPY260116P00405000
400 P2.03-2.87%2347,74907-02SPY260116P00400000
395 P2.00-2.91%111,58607-01SPY260116P00395000
390 P1.95-3.94%22,41607-01SPY260116P00390000
385 P1.880.00%31,51806-30SPY260116P00385000
380 P1.73-4.42%6082507-02SPY260116P00380000
375 P1.67-1.18%180407-02SPY260116P00375000
370 P1.58-7.60%369307-02SPY260116P00370000
365 P1.52-5.00%692507-02SPY260116P00365000
360 P1.47-2.00%11,51807-02SPY260116P00360000
355 P1.39-6.08%5934207-02SPY260116P00355000
350 P1.32-4.35%84,21707-02SPY260116P00350000
345 P1.30-7.14%173407-02SPY260116P00345000
340 P1.21-4.72%1490807-02SPY260116P00340000
335 P1.23-0.81%181407-01SPY260116P00335000
330 P1.16-2.52%12,67307-01SPY260116P00330000
325 P1.07-4.46%105,20607-02SPY260116P00325000
320 P1.08-6.09%231,19806-30SPY260116P00320000
315 P1.19-0.83%32,97206-24SPY260116P00315000
310 P0.98-2.00%21,05606-30SPY260116P00310000
305 P0.90-29.69%147507-02SPY260116P00305000
300 P0.86-2.27%115,47607-02SPY260116P00300000
295 P0.88-30.16%2564506-26SPY260116P00295000
290 P0.84-13.40%2563006-26SPY260116P00290000
285 P0.79-1.25%17544406-30SPY260116P00285000
280 P0.71-7.79%379807-02SPY260116P00280000
275 P0.69-2.82%8511,51407-02SPY260116P00275000
270 P0.67-4.29%361207-01SPY260116P00270000
265 P0.95+7.95%146006-23SPY260116P00265000
260 P0.84-1.18%443206-23SPY260116P00260000
255 P0.65+4.84%70078706-27SPY260116P00255000
250 P0.55-6.78%112,17807-01SPY260116P00250000
245 P0.51-26.09%268007-02SPY260116P00245000
240 P0.47-14.55%101,66207-02SPY260116P00240000
235 P0.51-23.88%71,10906-27SPY260116P00235000
230 P0.48-12.73%167406-30SPY260116P00230000
225 P0.460.00%14,83206-30SPY260116P00225000
220 P0.400.00%11,21507-02SPY260116P00220000
215 P0.36-10.00%82,73707-02SPY260116P00215000
210 P0.350.00%1,4056,95707-02SPY260116P00210000


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