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
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,056160,0175,715117,402


SPY Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 18, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


SPY Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
870 C0.16+14.29%131,91205-15SPY260618C00870000
865 C0.18-10.00%140305-14SPY260618C00865000
860 C0.20-20.00%160005-15SPY260618C00860000
855 C0.21-8.70%115005-14SPY260618C00855000
850 C0.260.00%777705-13SPY260618C00850000
845 C0.23-20.69%17305-14SPY260618C00845000
840 C0.30-3.23%136805-12SPY260618C00840000
835 C0.27-12.90%11405-14SPY260618C00835000
830 C0.34+6.25%15305-13SPY260618C00830000
825 C0.32-17.95%17705-14SPY260618C00825000
820 C0.42+2.44%2665505-02SPY260618C00820000
815 C0.45+15.38%68405-13SPY260618C00815000
810 C0.50+8.70%5121205-08SPY260618C00810000
805 C0.57+39.02%2919305-13SPY260618C00805000
800 C0.57+1.79%604,75305-15SPY260618C00800000
795 C0.64-1.54%38405-15SPY260618C00795000
790 C0.77+2.67%139605-13SPY260618C00790000
785 C0.77+5.48%3861305-14SPY260618C00785000
780 C0.91+9.64%1684405-15SPY260618C00780000
775 C0.97+1.04%175705-15SPY260618C00775000
770 C1.080.00%6,9655,09805-14SPY260618C00770000
765 C1.32+7.32%113,89405-15SPY260618C00765000
760 C1.54+13.24%14,75305-15SPY260618C00760000
755 C1.66+5.73%4,0067,69805-15SPY260618C00755000
750 C1.90+6.74%4,06111,50605-15SPY260618C00750000
745 C2.16+6.40%3,98010,63305-15SPY260618C00745000
740 C2.47+6.01%346,05305-15SPY260618C00740000
735 C2.84+4.41%834,77005-15SPY260618C00735000
730 C3.22+3.54%345,82305-15SPY260618C00730000
725 C3.69+3.36%297,65405-15SPY260618C00725000
720 C4.24+2.17%1107,79305-15SPY260618C00720000
715 C4.98+7.56%66,31305-15SPY260618C00715000
710 C5.61+6.86%18,01905-15SPY260618C00710000
705 C6.38+5.28%116,44205-15SPY260618C00705000
700 C7.15+2.14%1225,08505-15SPY260618C00700000
695 C7.61+0.93%13,80805-15SPY260618C00695000
690 C9.25+5.59%393,71905-15SPY260618C00690000
685 C10.57+5.28%3123,59105-15SPY260618C00685000
680 C11.80+7.66%412,82305-15SPY260618C00680000
675 C13.19+3.21%83,43605-15SPY260618C00675000
670 C14.69+2.73%1667,79505-15SPY260618C00670000
665 C16.24+4.91%501,54905-15SPY260618C00665000
660 C17.90+0.96%401,55005-15SPY260618C00660000
655 C20.39+5.10%283105-15SPY260618C00655000
650 C21.93+3.15%1043,87805-15SPY260618C00650000
645 C24.19+2.41%290705-15SPY260618C00645000
640 C26.34+3.42%3081,01305-15SPY260618C00640000
635 C29.42+5.26%21,30305-15SPY260618C00635000
630 C31.59+4.26%2788005-15SPY260618C00630000
625 C34.18+4.56%41,04505-15SPY260618C00625000
620 C37.04+3.46%151,69705-15SPY260618C00620000
615 C39.49+2.44%21,06905-15SPY260618C00615000
610 C42.60+2.97%974705-15SPY260618C00610000
605 C45.49+3.13%31,46105-15SPY260618C00605000
600 C48.71+3.95%991,51605-15SPY260618C00600000
595 C51.29+3.01%71,14705-15SPY260618C00595000
590 C54.65+3.05%2981405-15SPY260618C00590000
585 C57.80+2.59%3529505-15SPY260618C00585000
580 C60.73+2.07%742,22505-15SPY260618C00580000
575 C62.33+0.31%43,25505-14SPY260618C00575000
570 C67.50+0.52%56,19505-15SPY260618C00570000
565 C71.36+1.29%1189205-15SPY260618C00565000
560 C75.15+2.95%71,69905-15SPY260618C00560000
555 C79.01+2.21%140805-15SPY260618C00555000
550 C82.30+2.29%3212,94005-15SPY260618C00550000
545 C85.09+0.81%255905-15SPY260618C00545000
540 C89.60+1.67%63,61905-15SPY260618C00540000
535 C93.55+2.16%1952905-15SPY260618C00535000
530 C97.98+2.80%2144005-15SPY260618C00530000
525 C101.03+1.72%232105-15SPY260618C00525000
520 C105.50+2.48%56,12605-15SPY260618C00520000
515 C108.83+1.13%149305-15SPY260618C00515000
510 C112.10+5.42%1415405-13SPY260618C00510000
505 C114.76-0.37%214305-14SPY260618C00505000
500 C120.84+1.25%142905-15SPY260618C00500000
495 C124.71+1.51%810605-15SPY260618C00495000
490 C129.76+1.76%129505-15SPY260618C00490000
485 C130.00-1.52%211105-15SPY260618C00485000
480 C138.08+1.95%231305-15SPY260618C00480000
475 C139.91+5.76%19505-13SPY260618C00475000
470 C146.04+1.54%236305-15SPY260618C00470000
465 C129.17+1.95%46105-08SPY260618C00465000
460 C144.52+8.09%17605-12SPY260618C00460000
455 C158.36+15.59%81405-15SPY260618C00455000
450 C163.62+2.26%131605-15SPY260618C00450000
445 C163.91+2.28%11305-13SPY260618C00445000
440 C170.20-1.08%138405-14SPY260618C00440000
435 C152.24+8.05%42805-09SPY260618C00435000
430 C173.22+10.49%26005-12SPY260618C00430000
425 C183.88+31.12%11205-13SPY260618C00425000
420 C188.21+13.20%11105-13SPY260618C00420000
415 C190.32+11.85%1905-13SPY260618C00415000
410 C198.62+1.01%232505-15SPY260618C00410000
405 C182.70+13.42%102505-02SPY260618C00405000
400 C198.10+7.80%19205-12SPY260618C00400000
395 C189.72+0.34%11005-05SPY260618C00395000
390 C187.62+8.19%11305-01SPY260618C00390000
385 C179.01+11.81%93504-30SPY260618C00385000
380 C202.97+0.13%22405-05SPY260618C00380000
375 C228.74+2.60%11705-13SPY260618C00375000
370 C208.95+8.69%24805-01SPY260618C00370000
365 C232.08+38.35%1205-12SPY260618C00365000
360 C217.11+5.23%125305-05SPY260618C00360000
355 C243.02+5.32%229905-13SPY260618C00355000
350 C204.90+9.23%46304-23SPY260618C00350000
345 C192.09+5.22%15004-10SPY260618C00345000
340 C188.00-9.58%15204-21SPY260618C00340000
335 C218.51+8.61%50404-23SPY260618C00335000
330 C248.20+11.27%15005-08SPY260618C00330000
325 C249.58-17.08%1103-18SPY260618C00325000
320 C257.500%1103-20SPY260618C00320000
315 C00%0SPY260618C00315000
310 C239.91-7.55%1208-12SPY260618C00310000
305 C317.64+5.38%2202-14SPY260618C00305000
300 C301.28+0.76%11705-15SPY260618C00300000
295 C266.76-14.57%2204-25SPY260618C00295000
290 C264.52-8.83%1104-03SPY260618C00290000
285 C282.21+3.16%1205-06SPY260618C00285000
280 C308.71+6.64%1205-12SPY260618C00280000
275 C338.50+2.45%2401-31SPY260618C00275000
270 C303.87+3.58%1105-08SPY260618C00270000
265 C272.43-8.98%1304-22SPY260618C00265000
260 C310.17-3.97%2405-01SPY260618C00260000
255 C279.71-6.37%1404-22SPY260618C00255000
250 C289.90+12.50%74004-09SPY260618C00250000
245 C327.15+6.56%2505-02SPY260618C00245000
Puts
StrikePriceChangeVolOILastContract Name
870 P262.450%50002-07SPY260618P00870000
865 P00%0SPY260618P00865000
860 P00%0SPY260618P00860000
855 P00%0SPY260618P00855000
850 P00%0SPY260618P00850000
845 P274.940%3009-25SPY260618P00845000
840 P00%0SPY260618P00840000
835 P00%0SPY260618P00835000
830 P00%0SPY260618P00830000
825 P00%0SPY260618P00825000
820 P00%0SPY260618P00820000
815 P00%0SPY260618P00815000
810 P00%0SPY260618P00810000
805 P00%0SPY260618P00805000
800 P199.520%1011-11SPY260618P00800000
795 P00%0SPY260618P00795000
790 P00%0SPY260618P00790000
785 P00%0SPY260618P00785000
780 P00%0SPY260618P00780000
775 P00%0SPY260618P00775000
770 P00%0SPY260618P00770000
765 P194.840%3009-25SPY260618P00765000
760 P00%0SPY260618P00760000
755 P00%0SPY260618P00755000
750 P00%0SPY260618P00750000
745 P00%0SPY260618P00745000
740 P00%0SPY260618P00740000
735 P00%0SPY260618P00735000
730 P128.530%2001-21SPY260618P00730000
725 P127.260%2001-17SPY260618P00725000
720 P156.020%2007-16SPY260618P00720000
715 P00%0SPY260618P00715000
710 P00%0SPY260618P00710000
705 P00%0SPY260618P00705000
700 P150.00-12.92%2104-30SPY260618P00700000
695 P94.56-1.68%1502-24SPY260618P00695000
690 P89.66+7.84%1102-24SPY260618P00690000
685 P154.650%2005-21SPY260618P00685000
680 P80.10+6.80%2102-21SPY260618P00680000
675 P88.35-5.34%11005-13SPY260618P00675000
670 P88.31-11.69%2205-12SPY260618P00670000
665 P83.58-16.39%1105-12SPY260618P00665000
660 P75.25-5.08%51005-13SPY260618P00660000
655 P88.20-14.38%2105-02SPY260618P00655000
650 P65.86-2.53%41605-15SPY260618P00650000
645 P62.41-34.40%4605-15SPY260618P00645000
640 P58.69-3.07%31305-15SPY260618P00640000
635 P55.69-1.43%21405-15SPY260618P00635000
630 P52.97-2.68%12805-15SPY260618P00630000
625 P50.43-2.70%116405-15SPY260618P00625000
620 P47.92-1.50%11,12305-15SPY260618P00620000
615 P47.01-9.35%168205-13SPY260618P00615000
610 P43.57-2.20%61,01705-15SPY260618P00610000
605 P41.30-1.27%21,23205-15SPY260618P00605000
600 P39.25-2.61%1880305-15SPY260618P00600000
595 P38.50+1.21%158505-14SPY260618P00595000
590 P35.50-3.35%484,42005-15SPY260618P00590000
585 P33.91-2.42%1372,57205-15SPY260618P00585000
580 P32.39-3.20%42,35405-15SPY260618P00580000
575 P30.95-1.75%123,54305-15SPY260618P00575000
570 P29.41-2.58%91,02505-15SPY260618P00570000
565 P27.77-3.81%61,27005-15SPY260618P00565000
560 P26.85-1.65%784,78005-15SPY260618P00560000
555 P25.54-1.20%332,38005-15SPY260618P00555000
550 P24.05-3.18%925,21005-15SPY260618P00550000
545 P23.00-2.29%81,95905-15SPY260618P00545000
540 P22.09-1.82%85,45505-15SPY260618P00540000
535 P20.65-3.37%1091,95005-15SPY260618P00535000
530 P19.79-2.66%1,2042,64105-15SPY260618P00530000
525 P19.74+3.13%31,50005-15SPY260618P00525000
520 P17.94-2.45%181,73105-15SPY260618P00520000
515 P17.00-2.97%31,94605-15SPY260618P00515000
510 P16.46+1.60%4411,46505-14SPY260618P00510000
505 P15.50-2.02%41,33505-15SPY260618P00505000
500 P14.59-1.08%788,90405-15SPY260618P00500000
495 P14.10-7.42%1766805-14SPY260618P00495000
490 P13.22-2.44%3484105-15SPY260618P00490000
485 P12.43-14.28%41,18505-15SPY260618P00485000
480 P11.78-3.52%2432,40105-15SPY260618P00480000
475 P11.37+1.07%1783905-15SPY260618P00475000
470 P10.71-1.92%1584605-15SPY260618P00470000
465 P10.27-1.53%4674305-15SPY260618P00465000
460 P9.60-3.23%611,74305-15SPY260618P00460000
455 P9.06-13.05%551605-13SPY260618P00455000
450 P8.81+0.34%643,83705-15SPY260618P00450000
445 P8.29-0.48%1091205-15SPY260618P00445000
440 P7.90-1.37%392,15805-15SPY260618P00440000
435 P7.85-3.21%31,33205-15SPY260618P00435000
430 P7.47+1.63%1132205-15SPY260618P00430000
425 P6.82+0.15%318,88805-15SPY260618P00425000
420 P6.73+2.28%22,09705-15SPY260618P00420000
415 P6.07-7.33%165705-13SPY260618P00415000
410 P5.85-1.02%11,28605-15SPY260618P00410000
405 P5.64-6.62%1532605-14SPY260618P00405000
400 P5.30-1.67%1203,07705-15SPY260618P00400000
395 P5.11-1.92%182205-15SPY260618P00395000
390 P4.75-10.71%2674605-13SPY260618P00390000
385 P4.68-11.36%124105-14SPY260618P00385000
380 P4.39-4.15%217405-15SPY260618P00380000
375 P4.21-2.09%2943605-15SPY260618P00375000
370 P4.05+2.27%210605-15SPY260618P00370000
365 P3.84-1.03%313505-15SPY260618P00365000
360 P3.75+3.02%3510,42305-14SPY260618P00360000
355 P3.59+3.16%217505-15SPY260618P00355000
350 P3.39-2.59%271,35405-15SPY260618P00350000
345 P3.57-25.31%485305-12SPY260618P00345000
340 P3.06-0.97%161,63805-15SPY260618P00340000
335 P2.97+0.34%113005-15SPY260618P00335000
330 P2.93+5.40%213205-14SPY260618P00330000
325 P2.59-8.16%1,2561,19505-13SPY260618P00325000
320 P3.41-15.80%210505-08SPY260618P00320000
315 P2.73-25.82%1705-12SPY260618P00315000
310 P3.16-5.11%204505-09SPY260618P00310000
305 P2.29-3.78%211405-15SPY260618P00305000
300 P2.16-1.37%533,76905-15SPY260618P00300000
295 P2.10-22.51%379705-14SPY260618P00295000
290 P2.01+0.50%15805-15SPY260618P00290000
285 P1.89-23.79%106605-14SPY260618P00285000
280 P1.73-27.00%710805-13SPY260618P00280000
275 P1.73+4.22%110905-15SPY260618P00275000
270 P1.77-19.91%334305-12SPY260618P00270000
265 P4.17-11.09%21904-10SPY260618P00265000
260 P1.49-31.96%12405-15SPY260618P00260000
255 P1.29-13.42%12705-13SPY260618P00255000
250 P1.32-0.75%62,29805-15SPY260618P00250000
245 P1.28-2.29%253905-15SPY260618P00245000


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