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 Jun 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
227220193,580


SPY Jun 30, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jun 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 30, 2026 Exp. - Max Pain @ $615.00

Puts
Calls


SPY Jun 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C4.63+6.44%63107-02SPY260630C00740000
730 C5.45-0.37%1607-01SPY260630C00730000
720 C7.68+10.19%192407-02SPY260630C00720000
710 C9.98+4.61%226907-02SPY260630C00710000
700 C12.42+7.07%41007-02SPY260630C00700000
690 C00%0SPY260630C00690000
680 C19.32+7.93%11407-02SPY260630C00680000
670 C23.33+2.50%1207-02SPY260630C00670000
660 C27.10-0.51%1307-01SPY260630C00660000
650 C33.63+3.03%5807-02SPY260630C00650000
645 C36.350%151507-02SPY260630C00645000
644 C00%0SPY260630C00644000
643 C00%0SPY260630C00643000
642 C36.690%4406-30SPY260630C00642000
641 C00%0SPY260630C00641000
640 C37.550%1106-30SPY260630C00640000
639 C00%0SPY260630C00639000
638 C00%0SPY260630C00638000
637 C00%0SPY260630C00637000
636 C00%0SPY260630C00636000
635 C40.930%313107-01SPY260630C00635000
634 C41.150%1106-30SPY260630C00634000
633 C00%0SPY260630C00633000
632 C42.290%1107-01SPY260630C00632000
631 C00%0SPY260630C00631000
630 C00%0SPY260630C00630000
629 C00%0SPY260630C00629000
628 C00%0SPY260630C00628000
627 C00%0SPY260630C00627000
626 C00%0SPY260630C00626000
625 C48.58+2.79%1507-02SPY260630C00625000
624 C00%0SPY260630C00624000
623 C49.740%1107-02SPY260630C00623000
622 C00%0SPY260630C00622000
621 C49.600%3306-30SPY260630C00621000
620 C52.12+1.38%657007-02SPY260630C00620000
619 C52.62+1.33%2307-02SPY260630C00619000
618 C52.94+2.24%192307-02SPY260630C00618000
617 C51.510%1106-30SPY260630C00617000
616 C53.40+3.07%3407-01SPY260630C00616000
615 C53.99+0.50%2507-02SPY260630C00615000
614 C00%0SPY260630C00614000
613 C00%0SPY260630C00613000
612 C00%0SPY260630C00612000
611 C00%0SPY260630C00611000
610 C58.50+0.86%43407-02SPY260630C00610000
609 C00%0SPY260630C00609000
608 C60.370%191907-02SPY260630C00608000
607 C00%0SPY260630C00607000
606 C61.35+2.25%2107-02SPY260630C00606000
605 C00%0SPY260630C00605000
604 C00%0SPY260630C00604000
603 C00%0SPY260630C00603000
602 C00%0SPY260630C00602000
601 C00%0SPY260630C00601000
600 C64.680%1107-01SPY260630C00600000
599 C00%0SPY260630C00599000
598 C00%0SPY260630C00598000
597 C00%0SPY260630C00597000
596 C00%0SPY260630C00596000
595 C00%0SPY260630C00595000
594 C00%0SPY260630C00594000
593 C00%0SPY260630C00593000
592 C00%0SPY260630C00592000
591 C00%0SPY260630C00591000
590 C70.770%1106-30SPY260630C00590000
589 C00%0SPY260630C00589000
588 C00%0SPY260630C00588000
587 C00%0SPY260630C00587000
586 C00%0SPY260630C00586000
585 C00%0SPY260630C00585000
584 C00%0SPY260630C00584000
583 C00%0SPY260630C00583000
582 C00%0SPY260630C00582000
581 C00%0SPY260630C00581000
580 C79.880%3307-02SPY260630C00580000
579 C00%0SPY260630C00579000
578 C00%0SPY260630C00578000
577 C00%0SPY260630C00577000
576 C00%0SPY260630C00576000
575 C83.62+0.14%3407-02SPY260630C00575000
574 C00%0SPY260630C00574000
573 C00%0SPY260630C00573000
572 C00%0SPY260630C00572000
571 C00%0SPY260630C00571000
570 C87.86+0.83%41007-02SPY260630C00570000
569 C00%0SPY260630C00569000
568 C00%0SPY260630C00568000
567 C00%0SPY260630C00567000
566 C00%0SPY260630C00566000
565 C90.110%2107-01SPY260630C00565000
564 C00%0SPY260630C00564000
563 C00%0SPY260630C00563000
562 C00%0SPY260630C00562000
561 C00%0SPY260630C00561000
560 C00%0SPY260630C00560000
559 C00%0SPY260630C00559000
558 C95.630%4207-01SPY260630C00558000
557 C00%0SPY260630C00557000
556 C00%0SPY260630C00556000
555 C00%0SPY260630C00555000
554 C100.81+2.31%1107-02SPY260630C00554000
550 C102.89+1.60%61807-01SPY260630C00550000
545 C105.36-1.16%1307-01SPY260630C00545000
540 C00%0SPY260630C00540000
530 C119.300%6407-01SPY260630C00530000
520 C126.230%1106-30SPY260630C00520000
510 C136.25+1.23%1107-02SPY260630C00510000
500 C142.00-0.70%1307-01SPY260630C00500000
490 C00%0SPY260630C00490000
480 C00%0SPY260630C00480000
470 C171.00+0.59%1107-02SPY260630C00470000
460 C00%0SPY260630C00460000
450 C187.750%6406-30SPY260630C00450000
440 C195.320%2006-30SPY260630C00440000
430 C00%0SPY260630C00430000
420 C00%0SPY260630C00420000
410 C00%0SPY260630C00410000
Puts
StrikePriceChangeVolOILastContract Name
740 P119.570%1007-02SPY260630P00740000
730 P111.320%1107-02SPY260630P00730000
720 P00%0SPY260630P00720000
710 P00%0SPY260630P00710000
700 P80.900%2207-02SPY260630P00700000
690 P00%0SPY260630P00690000
680 P63.550%1107-02SPY260630P00680000
670 P57.48-0.73%3907-02SPY260630P00670000
660 P00%0SPY260630P00660000
650 P00%0SPY260630P00650000
645 P00%0SPY260630P00645000
644 P00%0SPY260630P00644000
643 P00%0SPY260630P00643000
642 P00%0SPY260630P00642000
641 P00%0SPY260630P00641000
640 P42.900%1106-30SPY260630P00640000
639 P00%0SPY260630P00639000
638 P00%0SPY260630P00638000
637 P00%0SPY260630P00637000
636 P39.730%4407-02SPY260630P00636000
635 P00%0SPY260630P00635000
634 P00%0SPY260630P00634000
633 P00%0SPY260630P00633000
632 P00%0SPY260630P00632000
631 P00%0SPY260630P00631000
630 P00%0SPY260630P00630000
629 P00%0SPY260630P00629000
628 P37.53-1.16%1107-01SPY260630P00628000
627 P00%0SPY260630P00627000
626 P00%0SPY260630P00626000
625 P00%0SPY260630P00625000
624 P00%0SPY260630P00624000
623 P00%0SPY260630P00623000
622 P00%0SPY260630P00622000
621 P00%0SPY260630P00621000
620 P33.90-1.60%1307-02SPY260630P00620000
619 P33.45-3.69%2207-02SPY260630P00619000
618 P33.870%4406-30SPY260630P00618000
617 P32.89-1.82%11407-02SPY260630P00617000
616 P33.27+0.97%82307-01SPY260630P00616000
615 P32.48-3.62%20310307-02SPY260630P00615000
614 P00%0SPY260630P00614000
613 P31.920%3307-02SPY260630P00613000
612 P00%0SPY260630P00612000
611 P00%0SPY260630P00611000
610 P30.99-2.73%11407-02SPY260630P00610000
609 P30.720%3307-02SPY260630P00609000
608 P30.190%5507-02SPY260630P00608000
607 P00%0SPY260630P00607000
606 P00%0SPY260630P00606000
605 P00%0SPY260630P00605000
604 P00%0SPY260630P00604000
603 P00%0SPY260630P00603000
602 P00%0SPY260630P00602000
601 P00%0SPY260630P00601000
600 P28.27-2.52%1307-02SPY260630P00600000
599 P00%0SPY260630P00599000
598 P00%0SPY260630P00598000
597 P00%0SPY260630P00597000
596 P00%0SPY260630P00596000
595 P00%0SPY260630P00595000
594 P00%0SPY260630P00594000
593 P00%0SPY260630P00593000
592 P00%0SPY260630P00592000
591 P00%0SPY260630P00591000
590 P25.690%181807-02SPY260630P00590000
589 P00%0SPY260630P00589000
588 P00%0SPY260630P00588000
587 P25.510%1107-02SPY260630P00587000
586 P25.350%1106-30SPY260630P00586000
585 P25.230%1106-30SPY260630P00585000
584 P00%0SPY260630P00584000
583 P00%0SPY260630P00583000
582 P24.460%2206-30SPY260630P00582000
581 P23.700%1107-01SPY260630P00581000
580 P23.730%3307-01SPY260630P00580000
579 P00%0SPY260630P00579000
578 P00%0SPY260630P00578000
577 P00%0SPY260630P00577000
576 P00%0SPY260630P00576000
575 P00%0SPY260630P00575000
574 P00%0SPY260630P00574000
573 P00%0SPY260630P00573000
572 P21.660%6607-02SPY260630P00572000
571 P22.070%6606-30SPY260630P00571000
570 P21.150%202007-02SPY260630P00570000
569 P00%0SPY260630P00569000
568 P00%0SPY260630P00568000
567 P20.670%6607-02SPY260630P00567000
566 P21.080%6606-30SPY260630P00566000
565 P20.10-4.38%1707-02SPY260630P00565000
564 P00%0SPY260630P00564000
563 P00%0SPY260630P00563000
562 P00%0SPY260630P00562000
561 P00%0SPY260630P00561000
560 P19.93+0.66%111707-01SPY260630P00560000
559 P00%0SPY260630P00559000
558 P00%0SPY260630P00558000
557 P00%0SPY260630P00557000
556 P00%0SPY260630P00556000
555 P18.29-2.40%92,92507-02SPY260630P00555000
554 P00%0SPY260630P00554000
550 P18.00-0.66%1307-02SPY260630P00550000
545 P17.150%2206-30SPY260630P00545000
540 P16.10-0.98%1207-01SPY260630P00540000
530 P14.35-1.10%13507-02SPY260630P00530000
520 P13.05-2.47%111707-02SPY260630P00520000
510 P11.88-2.30%112007-02SPY260630P00510000
500 P10.93-0.46%51107-01SPY260630P00500000
490 P9.78-0.91%213807-02SPY260630P00490000
480 P8.96-0.11%182507-02SPY260630P00480000
470 P8.290%2207-01SPY260630P00470000
460 P7.430%2207-01SPY260630P00460000
450 P6.850%1107-01SPY260630P00450000
440 P00%0SPY260630P00440000
430 P5.680%1106-30SPY260630P00430000
420 P5.22-0.19%115707-02SPY260630P00420000
410 P4.78+0.63%26707-02SPY260630P00410000


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