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
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)76,052,101
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
591.39USD+0.158%(+0.93)864,908
After-hours
May 16, 2025 4:58:30 PM EDT
591.54USD-0.463%(-2.75)11,167,415
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,284203,40214,049141,958


SPY Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Mar 20, 2026 Exp. - Max Pain @ $580.00

Puts
Calls


SPY Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
850 C0.080.00%581,45805-15SPY260320C00850000
845 C0.09-18.18%1011405-14SPY260320C00845000
840 C0.10-9.09%1430205-15SPY260320C00840000
835 C0.10-16.67%145505-15SPY260320C00835000
830 C0.13-31.58%44605-13SPY260320C00830000
825 C0.16+23.08%12036505-07SPY260320C00825000
820 C0.16+6.67%163105-13SPY260320C00820000
815 C0.16-11.11%612505-09SPY260320C00815000
810 C0.15-6.25%25404-23SPY260320C00810000
805 C0.19-17.39%19905-14SPY260320C00805000
800 C0.21-4.55%2383,13705-15SPY260320C00800000
795 C0.240.00%211,51805-15SPY260320C00795000
790 C0.29+3.57%82605-15SPY260320C00790000
785 C0.310.00%11405-15SPY260320C00785000
780 C0.360.00%83105-13SPY260320C00780000
775 C0.40+2.56%33,84505-15SPY260320C00775000
770 C0.46+9.52%13,29205-15SPY260320C00770000
765 C0.50+6.38%34,63205-15SPY260320C00765000
760 C0.56-6.67%54,12105-13SPY260320C00760000
755 C0.67+26.42%110,87905-15SPY260320C00755000
750 C0.76+2.70%5452,20105-15SPY260320C00750000
745 C0.86-5.49%113,02505-13SPY260320C00745000
740 C1.09+10.10%554,95905-15SPY260320C00740000
735 C1.10+2.80%143,21205-13SPY260320C00735000
730 C1.37+16.10%32,54905-15SPY260320C00730000
725 C1.66+4.40%1192305-15SPY260320C00725000
720 C1.88+0.53%1111,26605-15SPY260320C00720000
715 C2.22+6.73%202,08905-15SPY260320C00715000
710 C2.58+1.18%1043,94605-15SPY260320C00710000
705 C3.06+6.62%581,75105-15SPY260320C00705000
700 C3.68+4.25%505,49705-15SPY260320C00700000
695 C4.47+10.37%41,07205-15SPY260320C00695000
690 C5.02+9.13%121,33805-15SPY260320C00690000
685 C6.05+9.01%21,15605-15SPY260320C00685000
680 C6.70+5.68%751,32905-15SPY260320C00680000
675 C7.91+4.22%11,32805-15SPY260320C00675000
670 C8.85+5.36%2631,92505-15SPY260320C00670000
665 C10.16+1.40%7481,25005-15SPY260320C00665000
660 C11.96+6.98%1162,22805-15SPY260320C00660000
655 C13.94+7.89%11,98505-15SPY260320C00655000
650 C15.40+5.34%6044,14605-15SPY260320C00650000
645 C17.69+8.73%81,38705-15SPY260320C00645000
640 C18.80+2.51%191,85705-15SPY260320C00640000
635 C21.56+5.63%1581105-15SPY260320C00635000
630 C23.50+3.75%1092,10905-15SPY260320C00630000
625 C26.31+4.61%1191,64205-15SPY260320C00625000
620 C28.68+3.73%3279,40005-15SPY260320C00620000
615 C31.96+4.68%2981,26705-15SPY260320C00615000
610 C34.19+2.92%1702,95805-15SPY260320C00610000
605 C37.86+4.30%51,45105-15SPY260320C00605000
600 C40.20+2.55%424,43605-15SPY260320C00600000
595 C43.31+3.14%762,16505-15SPY260320C00595000
590 C46.39+1.33%982,93305-15SPY260320C00590000
585 C49.75+3.19%212,02705-15SPY260320C00585000
580 C53.49+3.02%242,98105-15SPY260320C00580000
575 C56.16+1.92%181,11005-15SPY260320C00575000
570 C60.56+1.92%582,34205-15SPY260320C00570000
565 C63.57+2.02%3036205-15SPY260320C00565000
560 C68.09+3.29%5672705-15SPY260320C00560000
555 C71.67+2.11%2956305-15SPY260320C00555000
550 C72.19-1.89%21,22705-15SPY260320C00550000
545 C76.25-0.61%161205-14SPY260320C00545000
540 C82.84+1.36%143005-15SPY260320C00540000
535 C85.30+6.17%145905-14SPY260320C00535000
530 C90.77+1.97%6663505-15SPY260320C00530000
525 C94.56+1.54%6849505-15SPY260320C00525000
520 C98.64+1.71%7233905-15SPY260320C00520000
515 C102.87+1.84%5640405-15SPY260320C00515000
510 C103.48-1.60%138105-15SPY260320C00510000
505 C105.28+16.19%320505-12SPY260320C00505000
500 C111.75-0.44%11,16705-15SPY260320C00500000
495 C117.16+0.73%130205-14SPY260320C00495000
490 C121.79+5.58%417605-13SPY260320C00490000
485 C126.37-0.23%26605-14SPY260320C00485000
480 C110.59-3.52%421605-09SPY260320C00480000
475 C137.05+1.91%111605-15SPY260320C00475000
470 C140.53+1.56%1039305-15SPY260320C00470000
465 C142.72-0.29%3614705-14SPY260320C00465000
460 C147.10+1.24%4674205-14SPY260320C00460000
455 C150.50-1.12%111805-15SPY260320C00455000
450 C155.10-0.62%147305-15SPY260320C00450000
445 C163.04+1.27%111005-15SPY260320C00445000
440 C163.72+12.24%12705-13SPY260320C00440000
435 C149.83-0.26%12005-08SPY260320C00435000
430 C154.59+1.28%71205-05SPY260320C00430000
425 C171.21+10.27%745905-12SPY260320C00425000
420 C177.81+8.42%56405-12SPY260320C00420000
415 C190.25+4.10%12905-15SPY260320C00415000
410 C155.82+6.39%11304-24SPY260320C00410000
405 C173.25+33.27%2405-05SPY260320C00405000
400 C200.63-0.54%142805-14SPY260320C00400000
395 C185.98+10.57%214705-05SPY260320C00395000
390 C210.96+4.09%5012305-13SPY260320C00390000
385 C136.68-32.07%29604-09SPY260320C00385000
380 C214.91+10.07%2313605-12SPY260320C00380000
375 C153.80-26.92%201104-04SPY260320C00375000
370 C171.61+0.19%11904-10SPY260320C00370000
365 C195.05+18.11%12104-23SPY260320C00365000
360 C213.79+42.56%322205-07SPY260320C00360000
355 C154.27-34.17%5504-08SPY260320C00355000
350 C247.50+3.80%21805-15SPY260320C00350000
345 C222.12-8.60%2703-14SPY260320C00345000
340 C232.62+13.78%101505-01SPY260320C00340000
335 C262.00+41.00%2205-14SPY260320C00335000
330 C211.07-5.06%2304-17SPY260320C00330000
325 C187.83-18.52%1104-09SPY260320C00325000
320 C224.47+0.29%8504-10SPY260320C00320000
315 C258.15-12.73%41903-21SPY260320C00315000
310 C260.190%1103-18SPY260320C00310000
305 C263.150%3305-07SPY260320C00305000
300 C295.00+19.54%28405-14SPY260320C00300000
295 C253.05-6.28%151704-03SPY260320C00295000
290 C297.00+4.95%2105-12SPY260320C00290000
285 C286.15+0.55%1405-05SPY260320C00285000
280 C00%0SPY260320C00280000
275 C275.000%1104-15SPY260320C00275000
270 C299.73+13.42%1105-05SPY260320C00270000
265 C00%0SPY260320C00265000
260 C310.00+12.93%1705-05SPY260320C00260000
255 C00%0SPY260320C00255000
250 C261.14-19.78%2104-07SPY260320C00250000
245 C00%0SPY260320C00245000
Puts
StrikePriceChangeVolOILastContract Name
850 P245.150%30002-07SPY260320P00850000
845 P00%0SPY260320P00845000
840 P240.24-1.56%12002-03SPY260320P00840000
835 P00%0SPY260320P00835000
830 P235.15+4.77%102012-20SPY260320P00830000
825 P00%0SPY260320P00825000
820 P00%0SPY260320P00820000
815 P00%0SPY260320P00815000
810 P00%0SPY260320P00810000
805 P00%0SPY260320P00805000
800 P00%0SPY260320P00800000
795 P00%0SPY260320P00795000
790 P00%0SPY260320P00790000
785 P00%0SPY260320P00785000
780 P00%0SPY260320P00780000
775 P00%0SPY260320P00775000
770 P00%0SPY260320P00770000
765 P00%0SPY260320P00765000
760 P00%0SPY260320P00760000
755 P00%0SPY260320P00755000
750 P00%0SPY260320P00750000
745 P00%0SPY260320P00745000
740 P00%0SPY260320P00740000
735 P00%0SPY260320P00735000
730 P00%0SPY260320P00730000
725 P170.120%4003-28SPY260320P00725000
720 P209.50+17.67%10404-04SPY260320P00720000
715 P146.58-5.77%1103-26SPY260320P00715000
710 P101.950%2001-24SPY260320P00710000
705 P00%0SPY260320P00705000
700 P165.38+14.35%200104-11SPY260320P00700000
695 P95.05+0.45%4702-24SPY260320P00695000
690 P101.41-15.00%1105-15SPY260320P00690000
685 P125.34+15.52%100404-02SPY260320P00685000
680 P134.64+28.23%50104-03SPY260320P00680000
675 P88.58+22.64%10502-28SPY260320P00675000
670 P79.89-22.29%1105-15SPY260320P00670000
665 P79.50-7.02%1205-13SPY260320P00665000
660 P73.81-27.22%2205-14SPY260320P00660000
655 P69.95-18.98%1105-14SPY260320P00655000
650 P63.57-2.50%4805-15SPY260320P00650000
645 P80.02-5.47%10805-02SPY260320P00645000
640 P55.50-6.19%61105-15SPY260320P00640000
635 P52.38-3.55%91205-15SPY260320P00635000
630 P49.92-3.42%344605-15SPY260320P00630000
625 P49.03+1.51%1133805-15SPY260320P00625000
620 P44.69-2.00%177805-15SPY260320P00620000
615 P42.69-12.47%191305-15SPY260320P00615000
610 P39.69-13.85%43,20205-15SPY260320P00610000
605 P37.69-1.41%81,12905-15SPY260320P00605000
600 P35.26-2.89%534,70205-15SPY260320P00600000
595 P33.60-1.18%522,43205-15SPY260320P00595000
590 P31.50-3.82%351,98805-15SPY260320P00590000
585 P30.44-0.85%2276405-15SPY260320P00585000
580 P28.24-3.09%451,37805-15SPY260320P00580000
575 P27.10-2.62%332,04905-15SPY260320P00575000
570 P25.30-3.07%121,22505-15SPY260320P00570000
565 P24.05-2.83%641,48305-15SPY260320P00565000
560 P23.05-2.62%982,16105-15SPY260320P00560000
555 P22.08-0.36%3101,71505-15SPY260320P00555000
550 P20.66-2.55%2036,26105-15SPY260320P00550000
545 P19.45-1.37%1002,00405-15SPY260320P00545000
540 P18.45-1.28%1,6272,67005-15SPY260320P00540000
535 P17.33-5.35%1,0555,04205-15SPY260320P00535000
530 P16.38-4.32%5973,65405-15SPY260320P00530000
525 P15.85-1.61%6542,69405-15SPY260320P00525000
520 P14.83-2.95%2883,94105-15SPY260320P00520000
515 P14.22-0.42%32,03905-15SPY260320P00515000
510 P13.46+3.22%202,18305-14SPY260320P00510000
505 P12.43-2.51%12,25905-15SPY260320P00505000
500 P11.68-3.39%1038,18605-15SPY260320P00500000
495 P11.15-1.33%477505-15SPY260320P00495000
490 P10.63+0.57%136,45905-14SPY260320P00490000
485 P9.97-1.77%343,99305-15SPY260320P00485000
480 P9.44-1.15%168,13705-15SPY260320P00480000
475 P9.07-2.47%13,85505-15SPY260320P00475000
470 P8.36-3.46%1281,92505-15SPY260320P00470000
465 P7.94+0.76%273705-15SPY260320P00465000
460 P7.50-1.70%31,14405-15SPY260320P00460000
455 P7.10-2.47%254005-15SPY260320P00455000
450 P6.70-2.90%456,94705-15SPY260320P00450000
445 P6.37-2.15%121,11505-15SPY260320P00445000
440 P6.07-1.30%758605-15SPY260320P00440000
435 P5.71+0.71%233,48305-15SPY260320P00435000
430 P5.41-3.57%111,18005-15SPY260320P00430000
425 P5.28+2.92%11,51205-14SPY260320P00425000
420 P4.910.00%843,18905-15SPY260320P00420000
415 P4.72+0.43%81,33805-15SPY260320P00415000
410 P4.42-1.78%292805-15SPY260320P00410000
405 P4.26+2.90%23167805-15SPY260320P00405000
400 P4.040.00%352,25105-15SPY260320P00400000
395 P4.06+5.18%1322,91705-15SPY260320P00395000
390 P3.83+4.08%286105-15SPY260320P00390000
385 P3.460.00%41,87605-15SPY260320P00385000
380 P3.50+3.55%210,10905-15SPY260320P00380000
375 P3.08-9.94%118705-13SPY260320P00375000
370 P3.00-0.99%1448705-15SPY260320P00370000
365 P3.02-25.80%6732105-12SPY260320P00365000
360 P2.81+1.44%145805-15SPY260320P00360000
355 P2.79+4.10%134,17605-15SPY260320P00355000
350 P2.53-0.78%1780505-15SPY260320P00350000
345 P2.39-2.45%288305-15SPY260320P00345000
340 P2.23-9.35%1235905-13SPY260320P00340000
335 P3.06-7.55%21726905-08SPY260320P00335000
330 P2.21+4.25%234505-15SPY260320P00330000
325 P3.21+8.45%352805-06SPY260320P00325000
320 P1.91-0.52%235705-15SPY260320P00320000
315 P1.84-15.98%1069605-14SPY260320P00315000
310 P1.76+4.14%2315205-15SPY260320P00310000
305 P1.68-8.20%1039205-14SPY260320P00305000
300 P1.60+3.90%53,42505-14SPY260320P00300000
295 P1.45-8.81%11,07705-13SPY260320P00295000
290 P1.54-24.88%41,93805-12SPY260320P00290000
285 P1.37+3.79%25139105-14SPY260320P00285000
280 P1.31+4.80%24747505-14SPY260320P00280000
275 P1.24+1.64%25027505-14SPY260320P00275000
270 P1.13-31.10%27505-13SPY260320P00270000
265 P1.23-29.31%17405-12SPY260320P00265000
260 P1.08-28.95%549705-15SPY260320P00260000
255 P1.15-28.13%13005-12SPY260320P00255000
250 P0.97+6.59%186205-14SPY260320P00250000
245 P0.91-1.09%12,19305-15SPY260320P00245000


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