Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,67233,9304,745105,271


SPY Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 17, 2027 Exp. - Max Pain @ $575.00

Puts
Calls


SPY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
915 C3.19+5.28%1133,04307-02SPY271217C00915000
910 C3.41+3.02%245907-02SPY271217C00910000
905 C3.65+3.99%4918607-02SPY271217C00905000
900 C3.85+3.77%8867,28407-02SPY271217C00900000
895 C4.17+1.46%136707-02SPY271217C00895000
890 C4.48+4.67%12307-02SPY271217C00890000
885 C4.76+25.26%65807-02SPY271217C00885000
880 C5.13+4.91%248907-02SPY271217C00880000
875 C5.25+30.60%14906-30SPY271217C00875000
870 C5.39+8.67%141606-30SPY271217C00870000
865 C6.03+12.71%25007-01SPY271217C00865000
860 C6.32-3.36%114607-02SPY271217C00860000
855 C7.04+3.99%117107-02SPY271217C00855000
850 C7.60+6.00%4061,11507-02SPY271217C00850000
845 C7.50+20.58%116306-30SPY271217C00845000
840 C8.76+0.92%38707-02SPY271217C00840000
835 C8.76+15.11%202606-27SPY271217C00835000
830 C9.98+0.10%15552807-02SPY271217C00830000
825 C10.70+5.21%53507-02SPY271217C00825000
820 C11.32+46.06%25407-01SPY271217C00820000
815 C12.49+11.42%32733007-02SPY271217C00815000
810 C12.80+3.90%110807-01SPY271217C00810000
805 C14.30+3.47%1113307-02SPY271217C00805000
800 C15.20+0.93%1,0633,83307-02SPY271217C00800000
795 C16.18+3.92%23307-02SPY271217C00795000
790 C17.51+4.23%18607-02SPY271217C00790000
785 C18.74+3.31%110107-02SPY271217C00785000
780 C20.09+8.48%19307-02SPY271217C00780000
775 C20.99+1.30%11,30707-02SPY271217C00775000
770 C22.20+4.42%533307-01SPY271217C00770000
765 C22.50+6.58%224206-27SPY271217C00765000
760 C25.37+1.81%1830307-02SPY271217C00760000
755 C26.07+2.56%4020206-30SPY271217C00755000
750 C28.60+1.63%185907-02SPY271217C00750000
745 C30.31+3.41%207807-02SPY271217C00745000
740 C31.64+2.03%1118807-01SPY271217C00740000
735 C33.27+0.54%1816507-01SPY271217C00735000
730 C34.99+2.04%3023907-01SPY271217C00730000
725 C37.39+1.03%123807-02SPY271217C00725000
720 C40.07+2.56%526007-02SPY271217C00720000
715 C40.95+0.76%215907-01SPY271217C00715000
710 C44.20+3.88%216507-02SPY271217C00710000
705 C42.82+2.76%313206-27SPY271217C00705000
700 C48.98+2.40%552,66707-02SPY271217C00700000
695 C49.58+5.49%712006-30SPY271217C00695000
690 C53.82+0.99%212807-02SPY271217C00690000
685 C50.13+14.56%326406-26SPY271217C00685000
680 C58.77+3.29%417207-02SPY271217C00680000
675 C59.420.00%523507-01SPY271217C00675000
670 C62.60+0.02%322407-02SPY271217C00670000
665 C63.40-0.80%2019907-01SPY271217C00665000
660 C68.80+1.62%361807-02SPY271217C00660000
655 C72.01+3.46%12,09907-02SPY271217C00655000
650 C74.60+0.70%31,68207-02SPY271217C00650000
645 C76.50+1.63%147707-01SPY271217C00645000
640 C79.37+3.79%614607-01SPY271217C00640000
635 C83.75+2.13%617007-02SPY271217C00635000
630 C85.05+0.06%1539307-02SPY271217C00630000
625 C90.00+2.99%425007-02SPY271217C00625000
620 C92.96+1.93%25040507-02SPY271217C00620000
615 C96.07+1.74%133107-02SPY271217C00615000
610 C98.37+0.89%72,18307-02SPY271217C00610000
605 C100.65+1.26%32,58507-02SPY271217C00605000
600 C105.51+2.01%264,57107-02SPY271217C00600000
595 C108.61+3.32%103,15707-02SPY271217C00595000
590 C111.27+2.43%21,88407-02SPY271217C00590000
585 C114.74+2.78%392007-02SPY271217C00585000
580 C119.10+3.93%1698507-02SPY271217C00580000
575 C119.900.00%284307-02SPY271217C00575000
570 C124.96+2.09%196007-02SPY271217C00570000
565 C124.86-0.11%301,93907-01SPY271217C00565000
560 C130.64+1.83%51,41307-02SPY271217C00560000
555 C131.69-1.31%770907-01SPY271217C00555000
550 C139.06+1.21%51,39007-02SPY271217C00550000
545 C138.58+1.96%134306-30SPY271217C00545000
540 C145.97+4.76%11,43507-02SPY271217C00540000
535 C146.91+0.28%135907-01SPY271217C00535000
530 C149.61-0.33%470106-30SPY271217C00530000
525 C156.00+1.89%749806-30SPY271217C00525000
520 C160.08+1.73%1136307-02SPY271217C00520000
515 C159.35+3.57%117306-27SPY271217C00515000
510 C160.58+2.28%468606-26SPY271217C00510000
505 C171.27+0.91%241207-02SPY271217C00505000
500 C175.00+1.16%61,02607-02SPY271217C00500000
495 C178.71+11.69%14507-02SPY271217C00495000
490 C179.70+8.86%110706-30SPY271217C00490000
485 C186.78+2.29%24007-02SPY271217C00485000
480 C190.08+0.57%116007-02SPY271217C00480000
475 C194.04+1.29%16607-02SPY271217C00475000
470 C195.47-0.18%13407-01SPY271217C00470000
465 C199.66+2.11%15306-30SPY271217C00465000
460 C199.47+0.75%18606-27SPY271217C00460000
455 C202.02+2.03%22306-26SPY271217C00455000
450 C214.60+0.28%145207-02SPY271217C00450000
445 C201.00+1.90%162006-06SPY271217C00445000
440 C201.11-2.44%123106-13SPY271217C00440000
435 C225.00+3.07%11007-02SPY271217C00435000
430 C226.56-0.56%31907-01SPY271217C00430000
425 C233.90+9.83%213807-02SPY271217C00425000
420 C219.19-0.53%93306-18SPY271217C00420000
415 C231.00+4.88%110606-25SPY271217C00415000
410 C232.78+6.87%215506-11SPY271217C00410000
405 C228.99+2.63%104106-05SPY271217C00405000
400 C251.50+1.21%140607-01SPY271217C00400000
395 C241.55-0.10%112606-12SPY271217C00395000
390 C259.50+6.26%102606-27SPY271217C00390000
385 C265.80+5.58%11707-01SPY271217C00385000
380 C260.58+28.81%13506-25SPY271217C00380000
375 C247.92+22.06%1205-15SPY271217C00375000
370 C265.00+37.31%12206-10SPY271217C00370000
365 C283.65+0.81%4907-02SPY271217C00365000
360 C289.07+11.60%1907-02SPY271217C00360000
355 C293.39+1.65%11007-02SPY271217C00355000
350 C296.73+0.59%311207-02SPY271217C00350000
345 C299.49+0.73%31407-01SPY271217C00345000
340 C281.36+17.09%2705-16SPY271217C00340000
335 C285.09-1.44%61506-20SPY271217C00335000
330 C313.11+3.51%13707-02SPY271217C00330000
325 C314.72+6.84%21206-30SPY271217C00325000
320 C320.01+6.67%11207-01SPY271217C00320000
315 C304.79+37.45%4506-05SPY271217C00315000
310 C319.06+35.77%152006-25SPY271217C00310000
305 C325.53-1.65%2306-26SPY271217C00305000
300 C339.25+0.37%122407-02SPY271217C00300000
295 C316.30+0.97%1705-29SPY271217C00295000
290 C309.64+21.77%313805-12SPY271217C00290000
285 C353.09+16.28%3607-02SPY271217C00285000
280 C329.14+8.27%11005-15SPY271217C00280000
275 C283.21-11.98%1604-14SPY271217C00275000
270 C346.91+19.01%2506-09SPY271217C00270000
265 C348.50+22.56%21505-20SPY271217C00265000
260 C355.25-0.01%121506-13SPY271217C00260000
255 C366.99+0.30%11906-25SPY271217C00255000
250 C379.28+1.73%13006-27SPY271217C00250000
245 C00%0SPY271217C00245000
240 C267.91-8.19%2304-07SPY271217C00240000
235 C373.970%1102-03SPY271217C00235000
230 C314.00-10.69%2304-10SPY271217C00230000
225 C327.00+2.19%1104-14SPY271217C00225000
220 C381.09+26.15%13505-15SPY271217C00220000
215 C392.00+20.54%1206-17SPY271217C00215000
210 C406.39+1.53%11006-24SPY271217C00210000
205 C399.00+3.62%1506-03SPY271217C00205000
200 C428.65+0.54%219807-02SPY271217C00200000
Puts
StrikePriceChangeVolOILastContract Name
915 P295.65-1.28%23107-02SPY271217P00915000
910 P303.38-5.13%1206-25SPY271217P00910000
905 P293.100%2002-19SPY271217P00905000
900 P280.70-4.36%1107-02SPY271217P00900000
895 P304.90+1.31%2105-19SPY271217P00895000
890 P00%0SPY271217P00890000
885 P00%0SPY271217P00885000
880 P00%0SPY271217P00880000
875 P00%0SPY271217P00875000
870 P00%0SPY271217P00870000
865 P00%0SPY271217P00865000
860 P00%0SPY271217P00860000
855 P00%0SPY271217P00855000
850 P00%0SPY271217P00850000
845 P00%0SPY271217P00845000
840 P00%0SPY271217P00840000
835 P00%0SPY271217P00835000
830 P00%0SPY271217P00830000
825 P00%0SPY271217P00825000
820 P224.840%2005-19SPY271217P00820000
815 P00%0SPY271217P00815000
810 P208.600%2206-10SPY271217P00810000
805 P00%0SPY271217P00805000
800 P187.50-0.27%4106-27SPY271217P00800000
795 P00%0SPY271217P00795000
790 P00%0SPY271217P00790000
785 P00%0SPY271217P00785000
780 P00%0SPY271217P00780000
775 P181.90+4.32%1103-03SPY271217P00775000
770 P165.850%2002-12SPY271217P00770000
765 P00%0SPY271217P00765000
760 P00%0SPY271217P00760000
755 P187.250%1003-27SPY271217P00755000
750 P143.58-3.94%1106-25SPY271217P00750000
745 P146.370%1001-06SPY271217P00745000
740 P137.35-3.97%1101-29SPY271217P00740000
735 P144.28-28.62%21005-29SPY271217P00735000
730 P112.00-2.18%11107-02SPY271217P00730000
725 P125.92-2.24%253006-17SPY271217P00725000
720 P103.57-2.74%13407-01SPY271217P00720000
715 P116.20-5.10%11306-09SPY271217P00715000
710 P105.60-6.22%12006-25SPY271217P00710000
705 P108.42+1.27%181506-13SPY271217P00705000
700 P90.68-1.33%29107-02SPY271217P00700000
695 P150.00+33.00%21204-03SPY271217P00695000
690 P82.53-9.61%12107-01SPY271217P00690000
685 P84.00-1.98%34906-27SPY271217P00685000
680 P79.98-0.02%426107-02SPY271217P00680000
675 P78.00-5.34%63806-30SPY271217P00675000
670 P74.80-6.14%15607-01SPY271217P00670000
665 P73.96-4.02%232906-27SPY271217P00665000
660 P68.13-3.65%11,56307-02SPY271217P00660000
655 P69.27-0.76%238906-27SPY271217P00655000
650 P63.78-2.37%544507-02SPY271217P00650000
645 P65.65+0.38%11806-27SPY271217P00645000
640 P63.15-2.53%917506-27SPY271217P00640000
635 P68.67+6.00%228306-23SPY271217P00635000
630 P56.10-2.35%141,45107-02SPY271217P00630000
625 P53.86-1.66%25507-02SPY271217P00625000
620 P52.20-1.73%2113307-02SPY271217P00620000
615 P51.63+0.80%102,60407-01SPY271217P00615000
610 P50.30+1.23%31,19907-01SPY271217P00610000
605 P47.23-2.56%580207-02SPY271217P00605000
600 P45.90-1.38%184,21807-02SPY271217P00600000
595 P45.20-0.48%149007-02SPY271217P00595000
590 P42.99-1.17%1067707-02SPY271217P00590000
585 P42.50-2.66%526406-30SPY271217P00585000
580 P40.35-0.84%157007-02SPY271217P00580000
575 P38.78-1.57%22,39407-02SPY271217P00575000
570 P38.38-1.54%140106-30SPY271217P00570000
565 P36.20-1.36%768207-02SPY271217P00565000
560 P34.95-2.02%466807-02SPY271217P00560000
555 P33.85-1.46%124207-02SPY271217P00555000
550 P32.74-1.92%594207-02SPY271217P00550000
545 P31.65-1.19%11,73207-02SPY271217P00545000
540 P30.20-2.39%581,07607-02SPY271217P00540000
535 P29.97-0.70%233107-02SPY271217P00535000
530 P28.50-0.70%14,40207-02SPY271217P00530000
525 P28.03-2.16%353506-27SPY271217P00525000
520 P26.30-3.10%447307-02SPY271217P00520000
515 P25.97-5.39%215,77606-30SPY271217P00515000
510 P24.45-2.20%21,17307-02SPY271217P00510000
505 P24.38-0.08%239706-30SPY271217P00505000
500 P22.52-2.76%44,78307-02SPY271217P00500000
495 P21.70-3.47%951807-02SPY271217P00495000
490 P21.50-0.74%2564906-30SPY271217P00490000
485 P20.19-3.72%140307-02SPY271217P00485000
480 P20.16+1.56%314,73507-01SPY271217P00480000
475 P19.45-2.56%8270306-27SPY271217P00475000
470 P18.08-2.80%333407-02SPY271217P00470000
465 P17.25-3.95%796007-02SPY271217P00465000
460 P16.74-2.28%15,48307-02SPY271217P00460000
455 P16.95-1.68%11,02506-26SPY271217P00455000
450 P15.50-1.96%77,33407-02SPY271217P00450000
445 P15.77-3.25%161506-27SPY271217P00445000
440 P14.56-2.08%71,72006-30SPY271217P00440000
435 P13.73-3.58%114707-02SPY271217P00435000
430 P13.10-4.38%344107-02SPY271217P00430000
425 P12.74-2.30%136207-02SPY271217P00425000
420 P12.73-1.16%101,26106-27SPY271217P00420000
415 P12.13-0.08%69606-30SPY271217P00415000
410 P11.34-1.39%132407-02SPY271217P00410000
405 P10.74-4.28%147607-02SPY271217P00405000
400 P10.43-1.42%6212,85807-02SPY271217P00400000
395 P10.04-2.52%615407-02SPY271217P00395000
390 P10.90-1.00%414106-18SPY271217P00390000
385 P9.50-3.85%28506-30SPY271217P00385000
380 P8.98-1.43%103,44307-01SPY271217P00380000
375 P8.58-13.33%2010707-02SPY271217P00375000
370 P8.46-7.03%203,51407-01SPY271217P00370000
365 P8.25-8.84%225106-27SPY271217P00365000
360 P7.89-0.38%26,13006-27SPY271217P00360000
355 P8.36+1.70%220306-20SPY271217P00355000
350 P6.85-4.06%63,41107-02SPY271217P00350000
345 P10.00-4.76%58504-30SPY271217P00345000
340 P6.67-9.74%16,08806-24SPY271217P00340000
335 P6.90-19.95%12105-15SPY271217P00335000
330 P5.88-5.77%213807-02SPY271217P00330000
325 P6.40-19.70%313105-21SPY271217P00325000
320 P5.59-1.93%13106-27SPY271217P00320000
315 P5.94+4.76%115006-17SPY271217P00315000
310 P5.71-44.18%23605-21SPY271217P00310000
305 P4.97-4.42%13706-26SPY271217P00305000
300 P4.63-2.32%359907-02SPY271217P00300000
295 P4.95+4.21%130506-23SPY271217P00295000
290 P4.27-2.51%32707-02SPY271217P00290000
285 P4.20-3.45%14406-27SPY271217P00285000
280 P4.05-4.48%112806-26SPY271217P00280000
275 P3.86-4.93%112906-27SPY271217P00275000
270 P4.02-30.45%21306-18SPY271217P00270000
265 P3.54+0.57%13306-27SPY271217P00265000
260 P3.69+2.79%23206-18SPY271217P00260000
255 P3.29-0.60%2805-16SPY271217P00255000
250 P3.09-3.44%122006-26SPY271217P00250000
245 P2.98-0.67%244905-16SPY271217P00245000
240 P2.87+0.35%15906-27SPY271217P00240000
235 P2.78-23.84%12906-16SPY271217P00235000
230 P2.80+10.24%24006-18SPY271217P00230000
225 P2.61+4.40%279406-13SPY271217P00225000
220 P4.92+78.26%8904-07SPY271217P00220000
215 P2.37+5.33%2706-17SPY271217P00215000
210 P3.04-9.79%61204-23SPY271217P00210000
205 P2.05+5.67%4605-27SPY271217P00205000
200 P1.850.00%21,10907-02SPY271217P00200000


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