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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
53,358138,3361,634204,755


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 @ $585.00

Puts
Calls


SPY Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
850 C0.060.00%1242,22507-02SPY260320C00850000
845 C0.07-12.50%680907-02SPY260320C00845000
840 C0.08+33.33%131206-27SPY260320C00840000
835 C0.06-25.00%15506-17SPY260320C00835000
830 C0.100.00%214306-30SPY260320C00830000
825 C0.10+11.11%13838806-27SPY260320C00825000
820 C0.12-33.33%1053305-28SPY260320C00820000
815 C0.17+70.00%119107-01SPY260320C00815000
810 C0.20+11.11%51,13407-02SPY260320C00810000
805 C0.20+81.82%111206-27SPY260320C00805000
800 C0.27+17.39%1,0014,30907-02SPY260320C00800000
795 C0.30+3.45%21,52707-02SPY260320C00795000
790 C0.36+5.88%229907-02SPY260320C00790000
785 C0.41+10.81%32407-02SPY260320C00785000
780 C0.48+6.67%52,20807-02SPY260320C00780000
775 C0.59+9.26%43,91807-02SPY260320C00775000
770 C0.67+6.35%1203,27707-02SPY260320C00770000
765 C0.79+9.72%24,59607-02SPY260320C00765000
760 C0.96+10.34%544,09307-02SPY260320C00760000
755 C1.01-0.98%110,89207-01SPY260320C00755000
750 C1.33+9.02%1,06217,15107-02SPY260320C00750000
745 C1.59+8.16%113,00507-02SPY260320C00745000
740 C1.83+8.28%24,99907-02SPY260320C00740000
735 C2.01+1.52%13,18207-02SPY260320C00735000
730 C2.58+8.86%52,56107-02SPY260320C00730000
725 C3.07+10.43%352,01207-02SPY260320C00725000
720 C3.58+8.48%191,52407-02SPY260320C00720000
715 C4.00+2.04%12,13607-02SPY260320C00715000
710 C4.91+8.39%214,96407-02SPY260320C00710000
705 C5.28-3.83%81,18207-01SPY260320C00705000
700 C6.79+9.34%21614,56907-02SPY260320C00700000
695 C7.80+11.75%31,18407-02SPY260320C00695000
690 C8.97+10.88%85,66407-02SPY260320C00690000
685 C10.33+4.87%331,18507-02SPY260320C00685000
680 C11.77+8.68%91,47007-02SPY260320C00680000
675 C13.64+4.84%371,13007-02SPY260320C00675000
670 C15.58+7.82%511,54507-02SPY260320C00670000
665 C17.50+6.84%311,89507-02SPY260320C00665000
660 C19.58+2.73%453,88307-02SPY260320C00660000
655 C21.83+6.07%11,95407-02SPY260320C00655000
650 C24.79+4.82%5812,29507-02SPY260320C00650000
645 C26.94+2.24%21,79707-02SPY260320C00645000
640 C30.27+4.06%1022,10207-02SPY260320C00640000
635 C33.27+3.61%1831,08207-02SPY260320C00635000
630 C35.97+1.61%182,82007-02SPY260320C00630000
625 C39.25+3.34%1823,18707-02SPY260320C00625000
620 C42.81+3.46%1008,55807-02SPY260320C00620000
615 C46.00+2.59%771,80307-02SPY260320C00615000
610 C49.22+2.18%33,23207-02SPY260320C00610000
605 C52.95+5.06%61,85107-02SPY260320C00605000
600 C56.75+2.31%534,50707-02SPY260320C00600000
595 C60.54+2.14%124,35407-02SPY260320C00595000
590 C63.99+2.38%52,96607-02SPY260320C00590000
585 C65.40+4.47%112,03006-30SPY260320C00585000
580 C69.70-1.98%13,13607-01SPY260320C00580000
575 C75.42+0.95%11,04207-02SPY260320C00575000
570 C78.43+1.00%42,13907-01SPY260320C00570000
565 C83.72+3.88%1552007-02SPY260320C00565000
560 C87.75+1.45%311,36407-02SPY260320C00560000
555 C91.69+0.80%4752707-02SPY260320C00555000
550 C95.91+1.01%341,19907-02SPY260320C00550000
545 C98.96+3.13%557607-01SPY260320C00545000
540 C102.37+0.46%250007-01SPY260320C00540000
535 C105.64+3.41%143106-27SPY260320C00535000
530 C113.12+2.32%2063707-02SPY260320C00530000
525 C115.96+1.10%349707-01SPY260320C00525000
520 C119.89-0.17%1530407-01SPY260320C00520000
515 C125.19+3.49%542506-30SPY260320C00515000
510 C119.75+6.39%147506-24SPY260320C00510000
505 C114.89-0.70%220106-18SPY260320C00505000
500 C139.12+1.22%201,28107-02SPY260320C00500000
495 C142.60+14.90%666906-30SPY260320C00495000
490 C136.40+0.15%635306-25SPY260320C00490000
485 C132.73+8.44%68906-04SPY260320C00485000
480 C154.50+6.50%121606-30SPY260320C00480000
475 C143.85+4.29%48506-20SPY260320C00475000
470 C166.44+15.86%539107-02SPY260320C00470000
465 C171.18+12.25%410707-02SPY260320C00465000
460 C173.50+3.76%174006-27SPY260320C00460000
455 C180.26+1.74%212207-02SPY260320C00455000
450 C184.82+3.60%225307-02SPY260320C00450000
445 C167.00+2.43%1411606-20SPY260320C00445000
440 C170.70-1.02%22606-20SPY260320C00440000
435 C195.67+9.08%1005307-01SPY260320C00435000
430 C200.25-0.44%1005707-01SPY260320C00430000
425 C186.83+3.79%246006-09SPY260320C00425000
420 C209.86+4.22%26307-01SPY260320C00420000
415 C214.47+7.77%22807-01SPY260320C00415000
410 C197.50-1.64%21206-20SPY260320C00410000
405 C223.61+29.07%1005407-01SPY260320C00405000
400 C220.61+4.70%1043806-24SPY260320C00400000
395 C233.00+6.68%10031707-01SPY260320C00395000
390 C237.71+8.92%10017207-01SPY260320C00390000
385 C242.43+77.37%10014607-01SPY260320C00385000
380 C247.18+3.59%1009107-01SPY260320C00380000
375 C252.06+8.36%1006007-01SPY260320C00375000
370 C258.87+4.59%52207-01SPY260320C00370000
365 C261.61+34.12%1067207-01SPY260320C00365000
360 C266.33+1.24%804907-01SPY260320C00360000
355 C245.64-1.59%303705-27SPY260320C00355000
350 C277.75+8.77%122907-01SPY260320C00350000
345 C280.74+26.39%2707-01SPY260320C00345000
340 C262.29+12.75%11606-03SPY260320C00340000
335 C290.96+11.05%2207-01SPY260320C00335000
330 C211.07-5.06%2304-17SPY260320C00330000
325 C285.20+51.84%1106-11SPY260320C00325000
320 C224.47+0.29%8504-10SPY260320C00320000
315 C290.22+12.42%11906-18SPY260320C00315000
310 C260.190%1103-18SPY260320C00310000
305 C263.150%3305-07SPY260320C00305000
300 C318.07+0.66%27106-26SPY260320C00300000
295 C253.05-6.28%151704-03SPY260320C00295000
290 C324.50+3.25%31106-25SPY260320C00290000
285 C321.90+12.49%2206-16SPY260320C00285000
280 C00%0SPY260320C00280000
275 C328.00+19.27%2106-20SPY260320C00275000
270 C340.87+0.26%222206-24SPY260320C00270000
265 C345.660%111106-24SPY260320C00265000
260 C350.34+4.79%232806-24SPY260320C00260000
255 C355.140%222206-24SPY260320C00255000
250 C359.94+3.01%222306-24SPY260320C00250000
245 C364.86+2.76%222406-24SPY260320C00245000
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 P108.38-3.84%3406-26SPY260320P00720000
715 P110.07-4.59%2106-24SPY260320P00715000
710 P101.950%2001-24SPY260320P00710000
705 P00%0SPY260320P00705000
700 P86.12-47.93%1106-27SPY260320P00700000
695 P95.05+0.45%4702-24SPY260320P00695000
690 P91.50-8.21%2106-18SPY260320P00690000
685 P86.25-31.19%2406-18SPY260320P00685000
680 P60.72-25.27%1407-02SPY260320P00680000
675 P84.88-4.18%1505-27SPY260320P00675000
670 P54.51-2.05%2606-30SPY260320P00670000
665 P52.60-9.89%2506-30SPY260320P00665000
660 P47.08-2.57%12507-02SPY260320P00660000
655 P52.32-0.34%11306-25SPY260320P00655000
650 P43.39-2.58%528206-30SPY260320P00650000
645 P43.31-15.56%11206-27SPY260320P00645000
640 P36.22-3.16%157907-02SPY260320P00640000
635 P34.60-2.54%105307-02SPY260320P00635000
630 P32.24-1.53%8359207-02SPY260320P00630000
625 P30.76-0.03%1177007-02SPY260320P00625000
620 P28.67-1.95%271,06007-02SPY260320P00620000
615 P27.20-1.13%3788307-02SPY260320P00615000
610 P25.51-2.86%393,65907-02SPY260320P00610000
605 P24.17-1.99%71,47207-02SPY260320P00605000
600 P22.80-2.19%657,28107-02SPY260320P00600000
595 P22.00-2.22%42,26707-01SPY260320P00595000
590 P20.64-1.15%112,45807-02SPY260320P00590000
585 P19.45-2.60%979807-02SPY260320P00585000
580 P18.31-3.48%7161,05107-02SPY260320P00580000
575 P17.39-2.08%502,17407-02SPY260320P00575000
570 P16.59-1.95%7082,32707-02SPY260320P00570000
565 P15.58-4.36%101,54107-02SPY260320P00565000
560 P14.88-2.55%7162,06507-02SPY260320P00560000
555 P14.01-4.11%2222,73307-02SPY260320P00555000
550 P13.32-2.84%74016,93107-02SPY260320P00550000
545 P12.64-2.77%35,47507-02SPY260320P00545000
540 P11.97-4.01%109,01107-02SPY260320P00540000
535 P11.29-2.59%145,45907-02SPY260320P00535000
530 P10.71-3.95%88,17307-02SPY260320P00530000
525 P10.12-4.80%78,21407-02SPY260320P00525000
520 P9.65-1.83%23,92107-02SPY260320P00520000
515 P9.45-0.74%12,04607-01SPY260320P00515000
510 P8.63-4.43%212,88007-02SPY260320P00510000
505 P8.20-2.15%112,44107-02SPY260320P00505000
500 P7.76-3.36%6411,92407-02SPY260320P00500000
495 P7.42-4.50%187507-02SPY260320P00495000
490 P7.00-1.96%1318,48907-02SPY260320P00490000
485 P6.63-5.01%24,01407-02SPY260320P00485000
480 P6.32-4.82%108,11307-02SPY260320P00480000
475 P5.97-1.65%413,62607-02SPY260320P00475000
470 P5.69-2.57%33,23407-02SPY260320P00470000
465 P5.46-3.70%11,72107-01SPY260320P00465000
460 P5.16-0.39%51,37307-02SPY260320P00460000
455 P4.92-1.40%11,04007-02SPY260320P00455000
450 P4.64-2.11%184,64507-02SPY260320P00450000
445 P4.45-3.47%11,30407-02SPY260320P00445000
440 P4.27-2.51%1356207-01SPY260320P00440000
435 P4.29-0.69%23,47406-27SPY260320P00435000
430 P3.89-3.23%101,47407-01SPY260320P00430000
425 P3.67-3.93%368507-02SPY260320P00425000
420 P3.53-3.29%323,22307-02SPY260320P00420000
415 P3.51+0.57%11,34107-01SPY260320P00415000
410 P3.28-4.09%1193407-02SPY260320P00410000
405 P3.06-2.55%174007-02SPY260320P00405000
400 P2.93-2.66%152,59707-02SPY260320P00400000
395 P2.91+0.69%52,94307-01SPY260320P00395000
390 P2.84-6.27%21,00806-26SPY260320P00390000
385 P2.71-5.90%11,86706-26SPY260320P00385000
380 P2.50-2.34%110,20907-01SPY260320P00380000
375 P2.39-1.24%1035507-02SPY260320P00375000
370 P2.39+0.42%350306-30SPY260320P00370000
365 P2.24-7.44%131807-01SPY260320P00365000
360 P2.11-6.22%144207-02SPY260320P00360000
355 P2.09-0.95%24,16807-02SPY260320P00355000
350 P1.94-1.02%51,02507-02SPY260320P00350000
345 P1.94-1.02%191107-01SPY260320P00345000
340 P2.05-15.29%548606-24SPY260320P00340000
335 P1.790.00%6739806-30SPY260320P00335000
330 P1.700.00%435307-01SPY260320P00330000
325 P1.68+1.82%1371,38006-30SPY260320P00325000
320 P1.52-3.18%143,05707-02SPY260320P00320000
315 P1.45-8.23%165907-02SPY260320P00315000
310 P1.98+24.53%2018606-13SPY260320P00310000
305 P1.36-2.16%8257007-01SPY260320P00305000
300 P1.29-4.44%43,41607-01SPY260320P00300000
295 P1.49-10.24%11,13506-16SPY260320P00295000
290 P1.20-8.40%171,15407-01SPY260320P00290000
285 P1.14-11.63%334207-01SPY260320P00285000
280 P1.10-28.10%645807-01SPY260320P00280000
275 P1.05-0.94%127207-01SPY260320P00275000
270 P1.36+20.35%17605-21SPY260320P00270000
265 P0.98-2.00%217506-30SPY260320P00265000
260 P0.90-2.17%1153707-01SPY260320P00260000
255 P0.88-9.28%1024506-30SPY260320P00255000
250 P0.820.00%587707-01SPY260320P00250000
245 P0.79-1.25%12,85207-02SPY260320P00245000


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