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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,67347,96110,80253,292


SPY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 15, 2027 Exp. - Max Pain @ $600.00

Puts
Calls


SPY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C0.47+4.44%263,54205-15SPY270115C00910000
905 C0.45-4.26%174105-15SPY270115C00905000
900 C0.52-8.77%3010,72305-15SPY270115C00900000
895 C0.65+8.33%1520805-13SPY270115C00895000
890 C0.57+72.73%129704-11SPY270115C00890000
885 C0.64+14.29%16205-12SPY270115C00885000
880 C0.79+16.18%315705-12SPY270115C00880000
875 C0.61-17.57%115005-13SPY270115C00875000
870 C0.95+58.33%112005-12SPY270115C00870000
865 C0.74-19.57%111105-12SPY270115C00865000
860 C0.95-5.00%115505-15SPY270115C00860000
855 C0.88+3.53%213104-25SPY270115C00855000
850 C1.00-5.66%14,42905-15SPY270115C00850000
845 C1.15-2.54%313005-14SPY270115C00845000
840 C1.30+5.69%324705-14SPY270115C00840000
835 C0.86+72.00%46204-09SPY270115C00835000
830 C1.39-4.79%15205-15SPY270115C00830000
825 C1.50+20.00%67205-12SPY270115C00825000
820 C1.63+9.40%121805-14SPY270115C00820000
815 C1.91+17.90%22105-13SPY270115C00815000
810 C2.26+14.14%232505-15SPY270115C00810000
805 C2.18+26.01%3023005-12SPY270115C00805000
800 C2.45-8.92%182,87105-15SPY270115C00800000
795 C2.88+12.06%115005-15SPY270115C00795000
790 C2.96+29.26%117005-12SPY270115C00790000
785 C3.24+60.40%14605-13SPY270115C00785000
780 C3.63-4.47%39105-14SPY270115C00780000
775 C3.97+35.49%536805-14SPY270115C00775000
770 C4.40-8.71%210705-15SPY270115C00770000
765 C5.25-1.32%211405-15SPY270115C00765000
760 C5.86+12.26%1711905-13SPY270115C00760000
755 C5.98-1.81%17805-15SPY270115C00755000
750 C7.38+8.05%356705-15SPY270115C00750000
745 C7.92+13.14%221005-14SPY270115C00745000
740 C8.35+0.97%474605-14SPY270115C00740000
735 C9.72+5.54%1074505-15SPY270115C00735000
730 C10.26+2.70%1385905-15SPY270115C00730000
725 C11.70+5.60%111,41205-15SPY270115C00725000
720 C12.34+8.72%628105-13SPY270115C00720000
715 C13.20+6.45%190805-14SPY270115C00715000
710 C14.46-2.03%357905-14SPY270115C00710000
705 C16.50+3.00%136805-15SPY270115C00705000
700 C17.70+3.63%114,33805-15SPY270115C00700000
695 C18.77+1.24%3255505-15SPY270115C00695000
690 C20.65+14.34%1737105-13SPY270115C00690000
685 C22.02+31.07%110405-14SPY270115C00685000
680 C23.40-1.85%123805-15SPY270115C00680000
675 C25.74-1.11%1341705-14SPY270115C00675000
670 C28.52+4.85%144605-15SPY270115C00670000
665 C30.43+3.36%111905-15SPY270115C00665000
660 C32.31+1.67%429205-15SPY270115C00660000
655 C30.31+19.71%1112505-12SPY270115C00655000
650 C37.00+2.78%123,72405-15SPY270115C00650000
645 C38.10+31.20%119105-15SPY270115C00645000
640 C38.40+23.20%1239505-12SPY270115C00640000
635 C43.80+0.44%1613005-14SPY270115C00635000
630 C46.20+1.03%142405-14SPY270115C00630000
625 C49.74+2.64%2042905-15SPY270115C00625000
620 C50.44-2.40%1439905-15SPY270115C00620000
615 C50.21+16.09%820905-12SPY270115C00615000
610 C56.00-2.23%117505-15SPY270115C00610000
605 C61.12+1.78%178405-15SPY270115C00605000
600 C64.50+2.63%161,16105-15SPY270115C00600000
595 C66.74+2.44%116305-14SPY270115C00595000
590 C70.10+1.32%348805-15SPY270115C00590000
585 C74.00+2.25%751305-15SPY270115C00585000
580 C76.58+1.58%1164605-15SPY270115C00580000
575 C78.77-0.67%330605-15SPY270115C00575000
570 C83.00+1.84%349805-15SPY270115C00570000
565 C87.00+1.84%139005-15SPY270115C00565000
560 C87.30-0.84%515905-15SPY270115C00560000
555 C93.62+2.04%212605-15SPY270115C00555000
550 C96.25+2.18%649905-15SPY270115C00550000
545 C100.00+3.03%68705-15SPY270115C00545000
540 C101.49-0.66%121105-14SPY270115C00540000
535 C101.61+13.53%27105-12SPY270115C00535000
530 C110.12+0.69%115705-15SPY270115C00530000
525 C112.58-0.42%514905-15SPY270115C00525000
520 C117.91+1.21%114605-15SPY270115C00520000
515 C118.06+1.26%28005-13SPY270115C00515000
510 C125.42+1.31%210605-15SPY270115C00510000
505 C126.70+0.03%16305-14SPY270115C00505000
500 C132.90+0.50%1739605-15SPY270115C00500000
495 C136.84+1.36%13705-15SPY270115C00495000
490 C137.72-1.03%27705-15SPY270115C00490000
485 C144.04+1.70%24105-14SPY270115C00485000
480 C149.40+0.76%14405-15SPY270115C00480000
475 C151.15+14.29%15505-14SPY270115C00475000
470 C150.59+14.12%16705-12SPY270115C00470000
465 C153.32+7.69%73205-12SPY270115C00465000
460 C163.76+13.98%22605-13SPY270115C00460000
455 C167.10+13.53%34605-14SPY270115C00455000
450 C172.50+1.90%47805-15SPY270115C00450000
445 C140.77+3.13%12304-28SPY270115C00445000
440 C171.60+10.56%13905-12SPY270115C00440000
435 C162.70-2.37%22305-09SPY270115C00435000
430 C189.15+5.19%11405-15SPY270115C00430000
425 C155.00-2.82%303804-30SPY270115C00425000
420 C200.00+6.57%112105-15SPY270115C00420000
415 C179.80+3.03%52805-08SPY270115C00415000
410 C179.70+12.80%58005-06SPY270115C00410000
405 C188.41+13.66%201405-02SPY270115C00405000
400 C205.00+7.14%114405-12SPY270115C00400000
395 C243.39+6.98%2601-22SPY270115C00395000
390 C222.12+3.30%11505-15SPY270115C00390000
385 C218.00+4.91%5505-12SPY270115C00385000
380 C222.50+21.92%33805-12SPY270115C00380000
375 C152.56-37.16%2304-09SPY270115C00375000
370 C230.59+37.67%232805-12SPY270115C00370000
365 C00%0SPY270115C00365000
360 C227.06+0.11%1805-05SPY270115C00360000
355 C256.20+4.49%2110-22SPY270115C00355000
350 C258.98+1.56%15305-15SPY270115C00350000
345 C237.77+5.21%21905-02SPY270115C00345000
340 C208.60+15.56%8804-11SPY270115C00340000
335 C246.63+0.26%21105-02SPY270115C00335000
330 C252.22+1.35%2805-02SPY270115C00330000
325 C253.16-15.51%232305-07SPY270115C00325000
320 C260.00+4.94%30905-02SPY270115C00320000
315 C267.05+8.63%1105-05SPY270115C00315000
310 C218.50-19.12%6404-04SPY270115C00310000
305 C260.86-5.03%111304-29SPY270115C00305000
300 C301.25+7.78%213305-14SPY270115C00300000
295 C315.73-1.21%2201-17SPY270115C00295000
290 C245.00+10.85%11104-08SPY270115C00290000
285 C314.50-0.16%259305-14SPY270115C00285000
280 C341.500%1101-30SPY270115C00280000
275 C334.100%1101-16SPY270115C00275000
270 C277.950%1104-24SPY270115C00270000
265 C275.85+10.78%1204-22SPY270115C00265000
260 C00%0SPY270115C00260000
255 C276.00-11.90%1204-08SPY270115C00255000
250 C348.52-0.56%11605-14SPY270115C00250000
245 C00%0SPY270115C00245000
240 C329.360%1103-12SPY270115C00240000
235 C00%0SPY270115C00235000
230 C00%0SPY270115C00230000
225 C00%0SPY270115C00225000
220 C348.670%2103-21SPY270115C00220000
215 C00%0SPY270115C00215000
210 C357.700%1103-10SPY270115C00210000
205 C344.050%1104-03SPY270115C00205000
200 C389.50+5.27%223605-12SPY270115C00200000
Puts
StrikePriceChangeVolOILastContract Name
910 P314.05+3.14%24102-26SPY270115P00910000
905 P00%0SPY270115P00905000
900 P294.67-1.91%1012-16SPY270115P00900000
895 P00%0SPY270115P00895000
890 P00%0SPY270115P00890000
885 P00%0SPY270115P00885000
880 P00%0SPY270115P00880000
875 P00%0SPY270115P00875000
870 P292.170%1010-10SPY270115P00870000
865 P00%0SPY270115P00865000
860 P00%0SPY270115P00860000
855 P00%0SPY270115P00855000
850 P00%0SPY270115P00850000
845 P00%0SPY270115P00845000
840 P00%0SPY270115P00840000
835 P00%0SPY270115P00835000
830 P00%0SPY270115P00830000
825 P00%0SPY270115P00825000
820 P00%0SPY270115P00820000
815 P00%0SPY270115P00815000
810 P00%0SPY270115P00810000
805 P00%0SPY270115P00805000
800 P00%0SPY270115P00800000
795 P00%0SPY270115P00795000
790 P00%0SPY270115P00790000
785 P00%0SPY270115P00785000
780 P00%0SPY270115P00780000
775 P00%0SPY270115P00775000
770 P239.810%4004-11SPY270115P00770000
765 P00%0SPY270115P00765000
760 P00%0SPY270115P00760000
755 P00%0SPY270115P00755000
750 P150.020%2012-24SPY270115P00750000
745 P206.44+35.54%4204-03SPY270115P00745000
740 P00%0SPY270115P00740000
735 P00%0SPY270115P00735000
730 P00%0SPY270115P00730000
725 P165.00+25.40%1103-10SPY270115P00725000
720 P00%0SPY270115P00720000
715 P108.07-19.13%1101-22SPY270115P00715000
710 P109.36+9.36%1102-05SPY270115P00710000
705 P166.62+66.84%2104-03SPY270115P00705000
700 P120.50-10.21%1805-12SPY270115P00700000
695 P107.56-44.91%2105-14SPY270115P00695000
690 P122.04-4.91%13603-27SPY270115P00690000
685 P118.00-9.24%4405-08SPY270115P00685000
680 P196.84+163.51%21104-07SPY270115P00680000
675 P129.82+22.82%11604-03SPY270115P00675000
670 P139.77+39.57%4104-11SPY270115P00670000
665 P83.10-20.33%21505-14SPY270115P00665000
660 P79.57-19.79%22005-14SPY270115P00660000
655 P102.03-1.26%12804-30SPY270115P00655000
650 P71.96-7.05%112905-13SPY270115P00650000
645 P68.69-21.23%15505-15SPY270115P00645000
640 P65.40-1.39%19105-15SPY270115P00640000
635 P80.69-16.65%125505-05SPY270115P00635000
630 P61.47-23.49%317105-13SPY270115P00630000
625 P59.69-0.88%116905-15SPY270115P00625000
620 P55.69-27.92%276805-15SPY270115P00620000
615 P58.02-20.86%822105-12SPY270115P00615000
610 P55.41-17.15%1762105-12SPY270115P00610000
605 P54.72-15.37%553105-12SPY270115P00605000
600 P47.40-2.27%27,54705-15SPY270115P00600000
595 P46.50+1.26%530705-14SPY270115P00595000
590 P43.60-2.46%1062505-15SPY270115P00590000
585 P41.34-2.64%632005-15SPY270115P00585000
580 P40.30-1.80%2034405-15SPY270115P00580000
575 P38.06-2.23%4322905-15SPY270115P00575000
570 P37.13-1.77%838905-15SPY270115P00570000
565 P35.87+0.14%233505-15SPY270115P00565000
560 P34.41-2.02%653505-15SPY270115P00560000
555 P33.34+0.03%432005-14SPY270115P00555000
550 P31.00-1.43%52,11705-15SPY270115P00550000
545 P30.15-0.92%11,16005-15SPY270115P00545000
540 P29.14-1.62%13,57305-14SPY270115P00540000
535 P27.90-0.36%460005-15SPY270115P00535000
530 P26.30-2.59%367005-15SPY270115P00530000
525 P25.12-2.90%2031805-15SPY270115P00525000
520 P24.11+0.46%467405-15SPY270115P00520000
515 P25.91-15.77%137905-12SPY270115P00515000
510 P22.00-1.12%11,21505-15SPY270115P00510000
505 P21.19-6.82%1178805-13SPY270115P00505000
500 P20.31-1.22%1210,40505-15SPY270115P00500000
495 P27.52-28.00%211905-06SPY270115P00495000
490 P20.44-19.75%241205-12SPY270115P00490000
485 P19.46-15.98%633705-12SPY270115P00485000
480 P16.92-8.49%40661005-13SPY270115P00480000
475 P22.88-8.66%2223705-01SPY270115P00475000
470 P15.41-3.75%523305-15SPY270115P00470000
465 P19.99-4.35%61,80005-09SPY270115P00465000
460 P20.43+1.84%11,21005-06SPY270115P00460000
455 P13.42-26.10%141805-14SPY270115P00455000
450 P13.00-1.14%315,01305-14SPY270115P00450000
445 P12.35-0.80%414505-15SPY270115P00445000
440 P11.94-9.20%823405-13SPY270115P00440000
435 P12.71-20.16%66805-12SPY270115P00435000
430 P10.94-6.26%354505-13SPY270115P00430000
425 P10.47-10.28%147605-14SPY270115P00425000
420 P9.92+0.20%118405-14SPY270115P00420000
415 P9.62-24.84%11305-14SPY270115P00415000
410 P9.15+0.66%11,17805-15SPY270115P00410000
405 P11.05-21.63%63005-09SPY270115P00405000
400 P8.17-1.21%146,08105-15SPY270115P00400000
395 P8.63-19.80%25305-12SPY270115P00395000
390 P7.38-11.62%113905-15SPY270115P00390000
385 P9.33-19.50%15805-08SPY270115P00385000
380 P7.10+1.43%120705-15SPY270115P00380000
375 P7.00-20.00%110205-12SPY270115P00375000
370 P6.33-24.55%15005-14SPY270115P00370000
365 P5.85-61.46%112505-13SPY270115P00365000
360 P5.85-2.50%34705-14SPY270115P00360000
355 P9.53-17.49%23804-16SPY270115P00355000
350 P5.20-7.64%393305-14SPY270115P00350000
345 P6.90+52.32%11104-29SPY270115P00345000
340 P6.22-6.47%244105-08SPY270115P00340000
335 P6.20-2.36%1020705-08SPY270115P00335000
330 P5.97+2.93%7224605-06SPY270115P00330000
325 P4.17-4.58%22,93705-15SPY270115P00325000
320 P4.15-45.82%12805-14SPY270115P00320000
315 P5.27+1.35%13005-01SPY270115P00315000
310 P5.00-12.28%418605-06SPY270115P00310000
305 P5.00-29.18%11805-07SPY270115P00305000
300 P3.55+2.60%31,11205-15SPY270115P00300000
295 P3.50-13.15%14505-12SPY270115P00295000
290 P4.34-21.66%12104-28SPY270115P00290000
285 P2.95-1.34%1001,25505-15SPY270115P00285000
280 P3.68-36.66%1405-05SPY270115P00280000
275 P5.94+57.56%1104-07SPY270115P00275000
270 P2.60+0.78%11105-15SPY270115P00270000
265 P00%0SPY270115P00265000
260 P2.33+0.87%17105-14SPY270115P00260000
255 P5.31+32.42%11504-08SPY270115P00255000
250 P2.17-17.49%109605-15SPY270115P00250000
245 P1.98+1.54%1505-15SPY270115P00245000
240 P3.900%1104-21SPY270115P00240000
235 P4.36+30.93%383804-07SPY270115P00235000
230 P2.700.00%12704-24SPY270115P00230000
225 P4.28+35.44%113404-09SPY270115P00225000
220 P1.65+3.12%1104-23SPY270115P00220000
215 P3.64+167.65%2204-09SPY270115P00215000
210 P2.90+102.80%2404-11SPY270115P00210000
205 P2.66+90.00%101104-16SPY270115P00205000
200 P1.250.00%1034305-15SPY270115P00200000


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