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
Dec 5, 2025 3:59:58 PM EST
685.65USD+0.184%(+1.26)79,241,045
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
685.39USD+0.146%(+1.00)536,655
After-hours
Dec 5, 2025 4:58:30 PM EST
685.98USD+0.048%(+0.33)19,406,993
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 8, 2025Dec 9, 2025Dec 10, 2025Dec 11, 2025Dec 12, 2025Dec 15, 2025Dec 16, 2025Dec 17, 2025Dec 18, 2025Dec 19, 2025Dec 26, 2025Dec 31, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 30, 2026May 29, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
176,211215,4876,8741,306,225


SPY Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 5, 2025 Exp. - Max Pain @ $680.00

Puts
Calls


SPY Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
830 C0.010%1112-04SPY251205C00830000
825 C00%0SPY251205C00825000
820 C00%0SPY251205C00820000
815 C00%0SPY251205C00815000
810 C00%0SPY251205C00810000
805 C00%0SPY251205C00805000
800 C0.010.00%14311-26SPY251205C00800000
795 C0.010.00%2912-04SPY251205C00795000
790 C0.01-50.00%5110,06011-28SPY251205C00790000
785 C0.01-50.00%952,00012-01SPY251205C00785000
780 C0.01-50.00%371,52311-28SPY251205C00780000
775 C0.01-50.00%2002,05512-03SPY251205C00775000
770 C0.010.00%51,74812-01SPY251205C00770000
765 C0.010.00%41,98012-03SPY251205C00765000
760 C0.01-50.00%494712-03SPY251205C00760000
755 C0.01-50.00%183012-04SPY251205C00755000
750 C0.010.00%301,39412-03SPY251205C00750000
745 C0.010.00%41,63212-03SPY251205C00745000
740 C0.010.00%1021,68912-03SPY251205C00740000
735 C0.010.00%1382,68512-03SPY251205C00735000
730 C0.010.00%1,0733,07912-03SPY251205C00730000
725 C0.010.00%5941,64412-04SPY251205C00725000
720 C0.010.00%2022,91612-04SPY251205C00720000
715 C0.010.00%2,4954,94012-04SPY251205C00715000
710 C0.01-50.00%3,0746,33112-04SPY251205C00710000
709 C0.010.00%1,3431,53612-04SPY251205C00709000
708 C0.02+100.00%3361,11412-04SPY251205C00708000
707 C0.01-50.00%7161,24912-04SPY251205C00707000
706 C0.010.00%31,35712-04SPY251205C00706000
705 C0.010.00%4292,94512-04SPY251205C00705000
704 C0.010.00%291,29112-04SPY251205C00704000
703 C0.01-50.00%1,2382,15512-04SPY251205C00703000
702 C0.010.00%672,10812-04SPY251205C00702000
701 C0.01-50.00%1371,67012-04SPY251205C00701000
700 C0.01-50.00%3,24918,71312-04SPY251205C00700000
699 C0.01-50.00%1,0984,24412-04SPY251205C00699000
698 C0.01-50.00%1,6814,11612-04SPY251205C00698000
697 C0.01-50.00%1,4733,23412-04SPY251205C00697000
696 C0.02-33.33%3,3116,69712-04SPY251205C00696000
695 C0.02-50.00%4,6939,86812-04SPY251205C00695000
694 C0.01-83.33%5,4005,01912-04SPY251205C00694000
693 C0.02-77.78%5,6795,12712-04SPY251205C00693000
692 C0.03-78.57%9,5369,99012-04SPY251205C00692000
691 C0.05-77.27%11,6929,88712-04SPY251205C00691000
690 C0.10-71.43%52,23423,43212-04SPY251205C00690000
689 C0.19-64.15%48,41214,40212-04SPY251205C00689000
688 C0.35-54.55%41,69711,42212-04SPY251205C00688000
687 C0.57-47.71%48,43113,17112-04SPY251205C00687000
686 C0.90-39.60%87,35013,23412-04SPY251205C00686000
685 C1.36-30.61%207,76234,92512-04SPY251205C00685000
684 C1.91-24.21%186,06318,41112-04SPY251205C00684000
683 C2.52-20.00%102,0449,38112-04SPY251205C00683000
682 C3.31-11.97%37,45317,04712-04SPY251205C00682000
681 C4.03-10.04%16,9609,13112-04SPY251205C00681000
680 C4.96-7.29%13,32616,06012-04SPY251205C00680000
679 C5.81-5.07%1,7092,49612-04SPY251205C00679000
678 C6.76-3.43%1,4102,71112-04SPY251205C00678000
677 C7.74-1.65%1,3673,54312-04SPY251205C00677000
676 C8.60+0.70%9071,75112-04SPY251205C00676000
675 C9.42-2.38%1,2666,15612-04SPY251205C00675000
674 C10.49+0.58%4022,96512-04SPY251205C00674000
673 C11.46-1.21%2651,74612-04SPY251205C00673000
672 C12.46+0.16%2271,85912-04SPY251205C00672000
671 C12.30-7.45%1901,70712-04SPY251205C00671000
670 C14.47+0.49%5122,47712-04SPY251205C00670000
669 C14.33-10.66%8677412-04SPY251205C00669000
668 C16.52+1.35%1042,20912-04SPY251205C00668000
667 C16.38-7.20%551,30512-04SPY251205C00667000
666 C18.51-1.91%661,46712-04SPY251205C00666000
665 C19.57-1.11%4253,49612-04SPY251205C00665000
664 C20.23-1.37%1469412-04SPY251205C00664000
663 C21.74+3.08%12879612-04SPY251205C00663000
662 C21.30-7.51%131,35212-04SPY251205C00662000
661 C23.37+0.82%535912-04SPY251205C00661000
660 C24.00-0.79%392,43112-04SPY251205C00660000
659 C25.63-0.04%1783312-04SPY251205C00659000
658 C25.31-6.05%2240212-04SPY251205C00658000
657 C26.22-5.31%8574112-04SPY251205C00657000
656 C28.25-3.15%240312-04SPY251205C00656000
655 C28.22-5.33%768112-04SPY251205C00655000
654 C29.28-4.25%943712-04SPY251205C00654000
653 C30.24+4.82%9833912-04SPY251205C00653000
652 C31.74-2.82%1436712-04SPY251205C00652000
651 C33.11-1.81%1318212-04SPY251205C00651000
650 C32.55-7.26%448,23312-04SPY251205C00650000
649 C33.43-6.20%928312-04SPY251205C00649000
648 C36.27-2.45%21312-04SPY251205C00648000
647 C35.86-2.02%123212-04SPY251205C00647000
646 C38.95+0.36%82812-04SPY251205C00646000
645 C37.76+1.26%714812-04SPY251205C00645000
644 C40.39+14.52%224312-04SPY251205C00644000
643 C41.70+3.40%102012-04SPY251205C00643000
642 C43.23+1.53%12312-04SPY251205C00642000
641 C42.95-2.81%91912-04SPY251205C00641000
640 C43.63-1.47%1113,61612-04SPY251205C00640000
635 C49.90+0.52%186312-04SPY251205C00635000
630 C53.30-1.73%741,05512-04SPY251205C00630000
625 C58.30-2.15%112912-04SPY251205C00625000
620 C64.93+0.02%1229212-04SPY251205C00620000
615 C68.41-2.02%34912-04SPY251205C00615000
610 C74.00-0.35%19420212-04SPY251205C00610000
605 C78.62+2.24%44012-04SPY251205C00605000
600 C84.50-0.08%13912-04SPY251205C00600000
595 C89.25-0.29%363512-04SPY251205C00595000
590 C93.27-0.88%232712-04SPY251205C00590000
585 C99.56+2.44%31112-04SPY251205C00585000
580 C104.84+0.76%13712-04SPY251205C00580000
575 C108.30+0.35%2712-04SPY251205C00575000
570 C112.04+0.13%1312-04SPY251205C00570000
565 C110.74+9.69%12511-14SPY251205C00565000
560 C121.08+1.28%23912-03SPY251205C00560000
555 C125.90+8.87%5412-02SPY251205C00555000
550 C134.55+1.34%41712-03SPY251205C00550000
545 C120.90-6.29%221511-18SPY251205C00545000
540 C143.26+1.17%1211-28SPY251205C00540000
535 C147.03+5.59%11712-01SPY251205C00535000
530 C153.64+14.24%1211-10SPY251205C00530000
525 C158.33+0.52%1312-04SPY251205C00525000
520 C162.86+10.39%71212-02SPY251205C00520000
515 C168.39+1.15%4512-04SPY251205C00515000
510 C174.44+1.48%1412-03SPY251205C00510000
505 C165.50-7.93%3411-14SPY251205C00505000
500 C184.51+2.01%48112-03SPY251205C00500000
Puts
StrikePriceChangeVolOILastContract Name
830 P00%0SPY251205P00830000
825 P00%0SPY251205P00825000
820 P00%0SPY251205P00820000
815 P00%0SPY251205P00815000
810 P00%0SPY251205P00810000
805 P00%0SPY251205P00805000
800 P118.000.00%1112-02SPY251205P00800000
795 P00%0SPY251205P00795000
790 P00%0SPY251205P00790000
785 P00%0SPY251205P00785000
780 P00%0SPY251205P00780000
775 P00%0SPY251205P00775000
770 P84.570%8010-29SPY251205P00770000
765 P82.250%4012-02SPY251205P00765000
760 P00%0SPY251205P00760000
755 P84.14+21.84%1011-07SPY251205P00755000
750 P67.52-14.66%1111-11SPY251205P00750000
745 P00%0SPY251205P00745000
740 P54.76-9.44%8312-03SPY251205P00740000
735 P52.590%8012-03SPY251205P00735000
730 P46.64-4.33%8212-03SPY251205P00730000
725 P41.65-7.87%8112-04SPY251205P00725000
720 P37.15-24.17%8512-03SPY251205P00720000
715 P33.74-0.59%8212-03SPY251205P00715000
710 P28.13-2.60%81212-04SPY251205P00710000
709 P00%0SPY251205P00709000
708 P26.44-48.75%21111-26SPY251205P00708000
707 P24.31-29.21%8112-03SPY251205P00707000
706 P23.82-2.10%8212-03SPY251205P00706000
705 P21.94-1.92%2112-04SPY251205P00705000
704 P20.29-9.09%8012-04SPY251205P00704000
703 P19.04+0.32%18612-04SPY251205P00703000
702 P18.79-9.05%8212-04SPY251205P00702000
701 P19.13+16.58%232812-04SPY251205P00701000
700 P15.75-2.90%78515912-04SPY251205P00700000
699 P16.04-17.49%42012-04SPY251205P00699000
698 P14.53-19.28%2612-03SPY251205P00698000
697 P15.13+21.92%510212-04SPY251205P00697000
696 P11.73-2.25%464112-04SPY251205P00696000
695 P10.75-2.27%5234712-04SPY251205P00695000
694 P9.88-4.08%10212-04SPY251205P00694000
693 P8.70-6.45%201212-04SPY251205P00693000
692 P9.02+12.75%76912-04SPY251205P00692000
691 P7.20+4.35%2797112-04SPY251205P00691000
690 P5.69-6.87%1,0739612-04SPY251205P00690000
689 P4.74-11.40%1,50312912-04SPY251205P00689000
688 P3.82-16.78%1,84377612-04SPY251205P00688000
687 P3.09-20.36%7,2532,87712-04SPY251205P00687000
686 P2.43-25.23%9,6082,58912-04SPY251205P00686000
685 P1.88-29.06%42,6545,68812-04SPY251205P00685000
684 P1.44-34.25%104,2248,82512-04SPY251205P00684000
683 P1.08-40.33%134,80710,34312-04SPY251205P00683000
682 P0.81-46.00%98,61013,86012-04SPY251205P00682000
681 P0.61-50.41%63,77310,65712-04SPY251205P00681000
680 P0.45-55.88%94,18926,10412-04SPY251205P00680000
679 P0.35-58.33%34,4107,27012-04SPY251205P00679000
678 P0.27-60.29%26,40410,97812-04SPY251205P00678000
677 P0.19-67.24%22,03810,04312-04SPY251205P00677000
676 P0.15-68.75%18,2868,51612-04SPY251205P00676000
675 P0.12-70.73%42,81718,04112-04SPY251205P00675000
674 P0.08-76.47%15,4028,98412-04SPY251205P00674000
673 P0.07-75.00%22,23212,90612-04SPY251205P00673000
672 P0.06-75.00%13,1495,41312-04SPY251205P00672000
671 P0.04-80.00%12,3488,39612-04SPY251205P00671000
670 P0.04-75.00%16,63216,29912-04SPY251205P00670000
669 P0.03-81.25%4,9433,76812-04SPY251205P00669000
668 P0.03-76.92%2,8584,73712-04SPY251205P00668000
667 P0.03-70.00%4,7244,70612-04SPY251205P00667000
666 P0.03-70.00%6,0094,74012-04SPY251205P00666000
665 P0.03-66.67%3,08814,96012-04SPY251205P00665000
664 P0.02-75.00%5,0516,08312-04SPY251205P00664000
663 P0.02-66.67%4,0544,90212-04SPY251205P00663000
662 P0.02-66.67%3,7023,42512-04SPY251205P00662000
661 P0.02-60.00%6022,01912-04SPY251205P00661000
660 P0.02-60.00%2,68512,51412-04SPY251205P00660000
659 P0.02-50.00%7545,21312-04SPY251205P00659000
658 P0.01-66.67%16,37017,87012-04SPY251205P00658000
657 P0.02-50.00%19,83313,88412-04SPY251205P00657000
656 P0.02-50.00%2,9883,25912-04SPY251205P00656000
655 P0.01-75.00%2,2058,55312-04SPY251205P00655000
654 P0.01-66.67%1,2042,99412-04SPY251205P00654000
653 P0.020.00%2601,85912-04SPY251205P00653000
652 P0.01-66.67%4121,16312-04SPY251205P00652000
651 P0.01-66.67%8522,07712-04SPY251205P00651000
650 P0.02-33.33%69924,78012-04SPY251205P00650000
649 P0.01-50.00%1,5062,81912-04SPY251205P00649000
648 P0.01-66.67%1,4792,66012-04SPY251205P00648000
647 P0.01-66.67%1,5493,18412-04SPY251205P00647000
646 P0.01-66.67%1162,19712-04SPY251205P00646000
645 P0.020.00%2,1156,61812-04SPY251205P00645000
644 P0.01-66.67%2,0343,07312-04SPY251205P00644000
643 P0.01-50.00%3212,64612-04SPY251205P00643000
642 P0.010.00%1,2402,69612-04SPY251205P00642000
641 P0.01-50.00%1,5685,92012-04SPY251205P00641000
640 P0.01-50.00%2,17422,33312-04SPY251205P00640000
635 P0.01-50.00%21611,55812-04SPY251205P00635000
630 P0.010.00%1,27511,39812-04SPY251205P00630000
625 P0.01-50.00%1905,34112-04SPY251205P00625000
620 P0.01-50.00%8695,25912-04SPY251205P00620000
615 P0.01-50.00%554,00212-04SPY251205P00615000
610 P0.010.00%2952,60712-04SPY251205P00610000
605 P0.010.00%41,46812-04SPY251205P00605000
600 P0.010.00%13105,58412-04SPY251205P00600000
595 P0.010.00%73,08812-04SPY251205P00595000
590 P0.010.00%13104,94312-03SPY251205P00590000
585 P0.010.00%14,30112-04SPY251205P00585000
580 P0.010.00%135,09012-03SPY251205P00580000
575 P0.010.00%22,64312-04SPY251205P00575000
570 P0.010.00%234,30912-04SPY251205P00570000
565 P0.01-50.00%52,95912-04SPY251205P00565000
560 P0.010.00%212,04112-03SPY251205P00560000
555 P0.010.00%299012-04SPY251205P00555000
550 P0.010.00%5209,64712-02SPY251205P00550000
545 P0.010.00%80202,40112-04SPY251205P00545000
540 P0.010.00%201,11212-04SPY251205P00540000
535 P0.010.00%74,42912-01SPY251205P00535000
530 P0.01-50.00%1133,23812-01SPY251205P00530000
525 P0.02+100.00%2,4656,57012-01SPY251205P00525000
520 P0.01-50.00%4676,85312-01SPY251205P00520000
515 P0.02+100.00%16,01911-28SPY251205P00515000
510 P0.010.00%6911,40712-01SPY251205P00510000
505 P0.01-50.00%2,7203,59312-01SPY251205P00505000
500 P0.010.00%1203,40012-04SPY251205P00500000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC