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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
69,91483,3701,702185,921


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

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

Puts
Calls

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

Puts
Calls


SPY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C0.52+6.12%102,21207-02SPY261218C00910000
905 C0.52+1.96%1366707-01SPY261218C00905000
900 C0.60+1.69%353,23007-02SPY261218C00900000
895 C0.47-2.08%1310106-25SPY261218C00895000
890 C0.66+57.14%65006-27SPY261218C00890000
885 C0.74+12.12%238207-01SPY261218C00885000
880 C0.55+3.77%1412306-24SPY261218C00880000
875 C0.84+27.27%20021706-27SPY261218C00875000
870 C0.89+93.48%16106-30SPY261218C00870000
865 C0.69+64.29%24206-06SPY261218C00865000
860 C1.08+66.15%113206-30SPY261218C00860000
855 C1.26+9.57%12607-02SPY261218C00855000
850 C1.33+4.72%4177407-01SPY261218C00850000
845 C1.09+10.10%620006-26SPY261218C00845000
840 C1.66+9.21%277507-02SPY261218C00840000
835 C1.76+6.67%239007-01SPY261218C00835000
830 C1.35+29.81%5024706-09SPY261218C00830000
825 C2.06+6.74%122707-02SPY261218C00825000
820 C2.35+3.07%1022007-02SPY261218C00820000
815 C2.55+9.91%113707-02SPY261218C00815000
810 C2.75+10.89%135107-01SPY261218C00810000
805 C3.31+47.77%55507-02SPY261218C00805000
800 C3.61+4.64%3,0313,78207-02SPY261218C00800000
795 C3.34+17.19%2,4491,19106-27SPY261218C00795000
790 C4.30+2.63%35,11107-02SPY261218C00790000
785 C4.84+3.42%17,63007-02SPY261218C00785000
780 C5.44+8.80%15,81307-02SPY261218C00780000
775 C5.98+6.98%4155,84007-02SPY261218C00775000
770 C6.67+4.38%74,67207-02SPY261218C00770000
765 C6.93+5.64%175306-30SPY261218C00765000
760 C7.61+9.34%501,49707-01SPY261218C00760000
755 C8.36+1.33%21,50607-01SPY261218C00755000
750 C9.74+2.74%2411,54207-02SPY261218C00750000
745 C10.50+4.48%362007-01SPY261218C00745000
740 C11.66+0.95%163707-01SPY261218C00740000
735 C13.15+3.54%352907-02SPY261218C00735000
730 C14.27+16.78%144207-02SPY261218C00730000
725 C15.93+4.12%253007-02SPY261218C00725000
720 C17.26+3.66%31,66207-02SPY261218C00720000
715 C17.96+3.82%289707-01SPY261218C00715000
710 C19.92+2.95%375507-01SPY261218C00710000
705 C22.25+4.85%23796907-02SPY261218C00705000
700 C24.29+4.70%471,62807-02SPY261218C00700000
695 C25.90+14.75%21,14307-02SPY261218C00695000
690 C28.05+10.30%11,02807-02SPY261218C00690000
685 C30.50+4.20%988107-02SPY261218C00685000
680 C32.74+13.84%162,85407-02SPY261218C00680000
675 C35.11+3.11%41,59507-02SPY261218C00675000
670 C37.56+3.19%864807-02SPY261218C00670000
665 C40.07+2.43%738507-02SPY261218C00665000
660 C42.71+2.57%874707-02SPY261218C00660000
655 C45.45+3.81%263707-02SPY261218C00655000
650 C48.00+2.50%522,70807-02SPY261218C00650000
645 C50.52+1.96%253407-01SPY261218C00645000
640 C53.19-0.11%179807-01SPY261218C00640000
635 C57.10+2.31%649107-02SPY261218C00635000
630 C59.73+1.44%1359607-02SPY261218C00630000
625 C63.19+2.02%7692407-02SPY261218C00625000
620 C67.08+2.98%862,48307-02SPY261218C00620000
615 C70.16+2.65%451407-02SPY261218C00615000
610 C72.44+0.61%501,42607-02SPY261218C00610000
605 C76.42+2.43%81,36907-02SPY261218C00605000
600 C79.61+1.63%564,59007-02SPY261218C00600000
595 C82.90+0.74%701,00307-02SPY261218C00595000
590 C86.07+2.55%331,05607-01SPY261218C00590000
585 C90.00+0.48%31,10607-02SPY261218C00585000
580 C92.94-0.39%542,39007-02SPY261218C00580000
575 C97.58+1.12%397807-02SPY261218C00575000
570 C100.70+0.45%106,19707-02SPY261218C00570000
565 C103.59+0.38%11,46607-02SPY261218C00565000
560 C107.85+0.48%12,02407-02SPY261218C00560000
555 C112.20+2.16%51,95107-02SPY261218C00555000
550 C116.20+2.28%34,30807-02SPY261218C00550000
545 C118.14+0.08%12,37007-02SPY261218C00545000
540 C122.66+1.44%43,61207-01SPY261218C00540000
535 C127.23+9.01%112,52507-02SPY261218C00535000
530 C125.84+0.65%12,32706-27SPY261218C00530000
525 C135.08+3.79%41,05407-02SPY261218C00525000
520 C138.89+4.98%13,81907-01SPY261218C00520000
515 C141.42+3.57%82,63007-01SPY261218C00515000
510 C143.92+0.78%12,58406-30SPY261218C00510000
505 C151.70+1.50%161,42507-02SPY261218C00505000
500 C155.01+0.83%22,60307-02SPY261218C00500000
495 C156.78+5.09%22,25906-30SPY261218C00495000
490 C161.70+0.51%21,01507-01SPY261218C00490000
485 C165.97-0.07%194407-02SPY261218C00485000
480 C171.32+7.84%139007-02SPY261218C00480000
475 C177.00+1.57%61,36807-02SPY261218C00475000
470 C180.94+1.72%126007-02SPY261218C00470000
465 C183.60+0.75%24807-01SPY261218C00465000
460 C187.12+0.59%217807-02SPY261218C00460000
455 C190.70+5.86%88106-30SPY261218C00455000
450 C194.85+2.25%121306-30SPY261218C00450000
445 C200.46+0.59%23807-01SPY261218C00445000
440 C205.22+0.77%27007-01SPY261218C00440000
435 C208.65+9.49%22507-01SPY261218C00435000
430 C212.85+15.47%142806-30SPY261218C00430000
425 C217.18+15.18%40621407-01SPY261218C00425000
420 C206.00-0.87%27706-13SPY261218C00420000
415 C226.29+12.96%11902-19SPY261218C00415000
410 C224.85+3.96%111706-26SPY261218C00410000
405 C218.32+1.32%82106-18SPY261218C00405000
400 C242.03+3.35%31,22807-02SPY261218C00400000
395 C244.10+2.85%29707-01SPY261218C00395000
390 C211.70+5.85%213905-23SPY261218C00390000
385 C231.72-2.15%42306-20SPY261218C00385000
380 C238.56+49.84%23606-13SPY261218C00380000
375 C238.59+9.49%21806-03SPY261218C00375000
370 C244.40-2.35%211406-20SPY261218C00370000
365 C270.60+25.19%15306-30SPY261218C00365000
360 C253.56+45.22%5905-20SPY261218C00360000
355 C258.10-6.49%11605-20SPY261218C00355000
350 C280.00+3.13%18206-27SPY261218C00350000
345 C240.95-9.27%2305-02SPY261218C00345000
340 C292.31+69.95%15407-01SPY261218C00340000
335 C280.43+29.54%2806-20SPY261218C00335000
330 C280.60-1.44%62406-20SPY261218C00330000
325 C297.03+2.37%1226706-25SPY261218C00325000
320 C311.11+0.13%23106-30SPY261218C00320000
315 C316.64+0.73%216806-30SPY261218C00315000
310 C310.87+3.17%46706-25SPY261218C00310000
305 C325.61+0.24%1607-01SPY261218C00305000
300 C330.78+0.48%225207-02SPY261218C00300000
295 C329.46+24.87%1428106-26SPY261218C00295000
290 C338.59+22.78%21506-30SPY261218C00290000
285 C343.23+0.33%210306-30SPY261218C00285000
280 C346.67+24.25%1005406-27SPY261218C00280000
275 C347.67+18.05%24412706-27SPY261218C00275000
270 C355.79+20.57%1005406-27SPY261218C00270000
265 C360.55+9.89%10212006-27SPY261218C00265000
260 C272.93-11.53%11304-08SPY261218C00260000
255 C344.50+28.29%1505-15SPY261218C00255000
250 C361.32+0.85%13123606-16SPY261218C00250000
245 C352.00+17.92%202210-29SPY261218C00245000
240 C345.00-1.47%12403-04SPY261218C00240000
230 C343.00+17.03%11305-05SPY261218C00230000
220 C398.13+30.53%3506-26SPY261218C00220000
210 C389.21+10.12%22505-16SPY261218C00210000
200 C414.20+0.90%444306-25SPY261218C00200000
Puts
StrikePriceChangeVolOILastContract Name
910 P302.90-0.71%1106-25SPY261218P00910000
905 P00%0SPY261218P00905000
900 P299.66+2.73%4002-12SPY261218P00900000
895 P00%0SPY261218P00895000
890 P00%0SPY261218P00890000
885 P00%0SPY261218P00885000
880 P00%0SPY261218P00880000
875 P297.000%1010-23SPY261218P00875000
870 P00%0SPY261218P00870000
865 P00%0SPY261218P00865000
860 P00%0SPY261218P00860000
855 P287.080%2009-20SPY261218P00855000
850 P00%0SPY261218P00850000
845 P00%0SPY261218P00845000
840 P252.26-9.98%11011-19SPY261218P00840000
835 P247.490%1111-19SPY261218P00835000
830 P00%0SPY261218P00830000
825 P00%0SPY261218P00825000
820 P226.060%5005-20SPY261218P00820000
815 P00%0SPY261218P00815000
810 P00%0SPY261218P00810000
805 P260.250%2006-25SPY261218P00805000
800 P189.88-10.49%2302-20SPY261218P00800000
795 P00%0SPY261218P00795000
790 P00%0SPY261218P00790000
785 P266.70+1.19%1004-03SPY261218P00785000
780 P265.98-1.67%1005-06SPY261218P00780000
775 P256.98+0.99%1005-07SPY261218P00775000
770 P195.380%2010-10SPY261218P00770000
765 P00%0SPY261218P00765000
760 P249.30-1.44%2103-01SPY261218P00760000
755 P186.250%2010-02SPY261218P00755000
750 P147.95+2.84%2106-12SPY261218P00750000
745 P00%0SPY261218P00745000
740 P180.270%101009-16SPY261218P00740000
735 P133.380%6006-12SPY261218P00735000
730 P00%0SPY261218P00730000
725 P128.660%1011-14SPY261218P00725000
720 P130.93+3.86%5405-21SPY261218P00720000
715 P171.630%1008-01SPY261218P00715000
710 P180.21+28.23%64104-17SPY261218P00710000
705 P114.86-27.58%10105-29SPY261218P00705000
700 P84.22-1.28%5607-01SPY261218P00700000
695 P96.49-10.52%2106-20SPY261218P00695000
690 P78.09-16.80%40620306-27SPY261218P00690000
685 P75.73-4.87%1,53977006-27SPY261218P00685000
680 P69.00-2.53%73006-30SPY261218P00680000
675 P66.59-16.01%2507-02SPY261218P00675000
670 P63.35-1.02%41607-02SPY261218P00670000
665 P60.73-1.03%17607-02SPY261218P00665000
660 P57.62-1.62%53807-02SPY261218P00660000
655 P55.26-1.50%54707-02SPY261218P00655000
650 P53.30-2.24%817007-01SPY261218P00650000
645 P50.97-0.31%34507-02SPY261218P00645000
640 P48.38-6.42%1511707-02SPY261218P00640000
635 P47.51-0.73%15207-01SPY261218P00635000
630 P44.40-3.10%269307-02SPY261218P00630000
625 P42.67-5.20%1363207-02SPY261218P00625000
620 P41.06-1.93%138,20007-02SPY261218P00620000
615 P39.39-1.97%232,33807-02SPY261218P00615000
610 P37.67-1.67%75,41207-02SPY261218P00610000
605 P36.31-1.30%21,94407-02SPY261218P00605000
600 P35.02-0.54%22,97207-02SPY261218P00600000
595 P33.50-1.59%51,04607-02SPY261218P00595000
590 P32.46-0.25%152,05207-02SPY261218P00590000
585 P30.98-1.34%12,53007-02SPY261218P00585000
580 P29.53-2.67%32,47207-02SPY261218P00580000
575 P28.71-0.79%1796607-02SPY261218P00575000
570 P27.92-1.10%775306-30SPY261218P00570000
565 P26.73-0.93%31,16907-01SPY261218P00565000
560 P25.09-1.88%341,74407-02SPY261218P00560000
555 P24.14-1.27%52,86707-02SPY261218P00555000
550 P23.27-1.61%1803,93707-02SPY261218P00550000
545 P22.64+0.40%12,66207-02SPY261218P00545000
540 P21.20-2.17%62,00607-02SPY261218P00540000
535 P20.51-1.16%42,83407-02SPY261218P00535000
530 P19.60-2.24%34,11907-02SPY261218P00530000
525 P18.70-1.63%12,85507-02SPY261218P00525000
520 P17.99-1.15%36,77007-02SPY261218P00520000
515 P17.31-1.09%11,93607-02SPY261218P00515000
510 P16.89-1.23%23,69406-30SPY261218P00510000
505 P16.03-0.50%381807-01SPY261218P00505000
500 P15.23-1.30%44,17907-02SPY261218P00500000
495 P14.48-0.96%11,71707-02SPY261218P00495000
490 P13.97-0.78%112,06707-02SPY261218P00490000
485 P13.80-4.96%21,54306-27SPY261218P00485000
480 P13.06+0.69%12,89107-01SPY261218P00480000
475 P12.70-4.51%22,54106-27SPY261218P00475000
470 P11.66-1.35%22,23507-02SPY261218P00470000
465 P11.24-0.53%21,06907-02SPY261218P00465000
460 P10.79-1.73%41,29607-01SPY261218P00460000
455 P10.62-13.59%491,08206-27SPY261218P00455000
450 P9.90-0.80%310,11507-02SPY261218P00450000
445 P9.42-0.95%51,18407-02SPY261218P00445000
440 P9.10-0.98%141207-01SPY261218P00440000
435 P8.50-4.92%281,20807-02SPY261218P00435000
430 P8.30-2.58%211,79007-01SPY261218P00430000
425 P8.28-1.43%25,42806-27SPY261218P00425000
420 P7.95-3.40%3521,87606-27SPY261218P00420000
415 P7.50-1.19%14,66906-27SPY261218P00415000
410 P6.89-1.85%416,34607-02SPY261218P00410000
405 P6.74-3.71%81,34707-01SPY261218P00405000
400 P6.27-1.88%1417,61107-02SPY261218P00400000
395 P6.13-3.31%188907-01SPY261218P00395000
390 P5.94-2.30%11,48507-02SPY261218P00390000
385 P5.70-2.23%261,58906-30SPY261218P00385000
380 P5.62-4.26%168906-26SPY261218P00380000
375 P5.17-3.90%17,96107-02SPY261218P00375000
370 P5.16-3.19%201,55206-26SPY261218P00370000
365 P4.85-18.49%201,00706-30SPY261218P00365000
360 P4.87-14.71%11,65306-25SPY261218P00360000
355 P4.42-17.69%883107-01SPY261218P00355000
350 P4.21-1.86%21,40807-02SPY261218P00350000
345 P5.01+1.01%617806-20SPY261218P00345000
340 P3.94-16.70%220507-02SPY261218P00340000
335 P3.71-8.17%222407-02SPY261218P00335000
330 P3.93-10.88%152706-24SPY261218P00330000
325 P3.48-0.85%11,09807-01SPY261218P00325000
320 P3.90-1.76%625305-30SPY261218P00320000
315 P3.29-17.75%226406-26SPY261218P00315000
310 P3.69-3.66%217106-20SPY261218P00310000
305 P3.31-29.72%15305-13SPY261218P00305000
300 P2.83-2.08%365307-02SPY261218P00300000
295 P3.07+3.02%35905-19SPY261218P00295000
290 P2.65-12.54%629207-01SPY261218P00290000
285 P2.55-7.61%22806-30SPY261218P00285000
280 P2.37-3.27%148307-02SPY261218P00280000
275 P2.37+1.28%765,24206-30SPY261218P00275000
270 P2.64-19.76%3028005-21SPY261218P00270000
265 P4.47-27.20%28504-10SPY261218P00265000
260 P2.03-1.46%822307-02SPY261218P00260000
255 P1.980.00%195806-30SPY261218P00255000
250 P1.85-1.60%337507-02SPY261218P00250000
245 P1.89-7.80%45406-24SPY261218P00245000
240 P1.89-6.90%837306-16SPY261218P00240000
230 P1.64-0.61%10014006-25SPY261218P00230000
220 P1.41-16.57%114606-30SPY261218P00220000
210 P1.27+0.79%167606-30SPY261218P00210000
200 P1.09-1.80%112,48307-02SPY261218P00200000


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