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
May 22, 2025 3:59:30 PM EDT
583.03USD+0.029%(+0.17)70,480,905
582.89Bid   582.95Ask   0.06Spread
Pre-market
May 22, 2025 9:28:30 AM EDT
582.70USD-0.027%(-0.16)1,548,772
After-hours
May 22, 2025 4:58:30 PM EDT
583.90USD+0.149%(+0.87)3,025,938
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 2025Jun 5, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 22, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,016196,39244,550165,708


SPY May 22, 2025 Exp. - Volume by Strike
Puts
Calls

SPY May 22, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY May 22, 2025 Exp. - Max Pain @ $586.00

Puts
Calls


SPY May 22, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010.00%415805-21SPY250522C00700000
695 C0.010%1105-20SPY250522C00695000
690 C00%0SPY250522C00690000
685 C00%0SPY250522C00685000
680 C00%0SPY250522C00680000
675 C00%0SPY250522C00675000
670 C00%0SPY250522C00670000
665 C0.010%414105-15SPY250522C00665000
660 C0.010%5,4942,74705-16SPY250522C00660000
655 C0.010%3,7021,85105-16SPY250522C00655000
650 C0.010.00%12,93805-21SPY250522C00650000
645 C0.030%40140105-13SPY250522C00645000
640 C0.010.00%16705-21SPY250522C00640000
635 C0.010.00%442505-21SPY250522C00635000
630 C0.01-75.00%15894305-19SPY250522C00630000
625 C0.010.00%219505-20SPY250522C00625000
624 C0.030.00%8905-15SPY250522C00624000
623 C0.01-66.67%899105-20SPY250522C00623000
622 C0.020%1567805-16SPY250522C00622000
621 C0.020.00%3063905-16SPY250522C00621000
620 C0.010.00%21,21605-21SPY250522C00620000
619 C0.010.00%419205-20SPY250522C00619000
618 C0.01-50.00%308105-20SPY250522C00618000
617 C0.020.00%10030505-20SPY250522C00617000
616 C0.01-50.00%11105-20SPY250522C00616000
615 C0.010.00%141,85305-21SPY250522C00615000
614 C0.010.00%73592305-21SPY250522C00614000
613 C0.010.00%62047805-21SPY250522C00613000
612 C0.010.00%12739105-21SPY250522C00612000
611 C0.01-50.00%2071,16905-21SPY250522C00611000
610 C0.01-50.00%9463,84605-21SPY250522C00610000
609 C0.01-50.00%7961,84805-21SPY250522C00609000
608 C0.01-50.00%9761,81105-21SPY250522C00608000
607 C0.01-66.67%1,1651,36305-21SPY250522C00607000
606 C0.01-75.00%4,7783,58105-21SPY250522C00606000
605 C0.01-80.00%2,8553,32905-21SPY250522C00605000
604 C0.02-75.00%2,5621,56605-21SPY250522C00604000
603 C0.01-92.31%2,3652,56105-21SPY250522C00603000
602 C0.02-88.89%7,3503,72905-21SPY250522C00602000
601 C0.01-96.00%5,1402,13905-21SPY250522C00601000
600 C0.01-97.22%22,23812,68305-21SPY250522C00600000
599 C0.03-93.88%10,9203,13305-21SPY250522C00599000
598 C0.02-97.01%34,39419,18405-21SPY250522C00598000
597 C0.03-96.63%15,2143,58505-21SPY250522C00597000
596 C0.04-96.58%21,9204,52705-21SPY250522C00596000
595 C0.05-96.64%52,38610,51705-21SPY250522C00595000
594 C0.09-95.24%49,11410,42505-21SPY250522C00594000
593 C0.11-95.32%48,0486,32205-21SPY250522C00593000
592 C0.15-94.81%66,05412,34705-21SPY250522C00592000
591 C0.22-93.62%59,1859,66905-21SPY250522C00591000
590 C0.30-92.67%83,73412,28505-21SPY250522C00590000
589 C0.41-91.49%56,4907,52605-21SPY250522C00589000
588 C0.56-90.18%47,7909,43005-21SPY250522C00588000
587 C0.75-89.13%56,5219,67705-21SPY250522C00587000
586 C1.02-86.07%64,30111,40205-21SPY250522C00586000
585 C1.33-83.25%65,3515,76105-21SPY250522C00585000
584 C1.73-81.03%46,2855,64305-21SPY250522C00584000
583 C2.20-77.78%27,8264,94205-21SPY250522C00583000
582 C2.73-75.36%11,0252,63505-21SPY250522C00582000
581 C3.32-67.00%4,3831,83905-21SPY250522C00581000
580 C3.97-68.27%6,0893,25205-21SPY250522C00580000
579 C4.71-66.48%2,9602,20005-21SPY250522C00579000
578 C5.72-57.25%52837805-21SPY250522C00578000
577 C6.28-55.62%28420505-21SPY250522C00577000
576 C7.08-55.05%33621805-21SPY250522C00576000
575 C8.35-50.88%40358905-21SPY250522C00575000
574 C8.77-53.96%21818205-21SPY250522C00574000
573 C11.42-42.99%5510905-21SPY250522C00573000
572 C12.09-44.08%1513705-21SPY250522C00572000
571 C11.96-43.16%35740905-21SPY250522C00571000
570 C12.57-43.45%3659705-21SPY250522C00570000
569 C15.14-36.25%85405-21SPY250522C00569000
568 C16.00-33.58%168105-21SPY250522C00568000
567 C16.00-35.61%247705-21SPY250522C00567000
566 C18.30-23.46%1411005-21SPY250522C00566000
565 C19.58-26.89%2226005-21SPY250522C00565000
564 C18.91-31.93%2714605-21SPY250522C00564000
563 C22.50-22.41%85505-21SPY250522C00563000
562 C21.56-25.48%813905-21SPY250522C00562000
561 C22.00-26.52%11205-21SPY250522C00561000
560 C22.95-25.44%2313605-21SPY250522C00560000
559 C23.79-26.21%22305-21SPY250522C00559000
558 C32.59-0.64%14905-21SPY250522C00558000
557 C26.34-29.35%29205-21SPY250522C00557000
556 C28.30-21.52%141205-21SPY250522C00556000
555 C30.73-19.26%213805-21SPY250522C00555000
554 C29.00-1.02%2005-21SPY250522C00554000
553 C29.73-23.51%3205-21SPY250522C00553000
552 C31.46-21.39%3505-21SPY250522C00552000
551 C41.43-2.72%1405-21SPY250522C00551000
550 C40.43-5.93%1833505-21SPY250522C00550000
549 C40.71+6.38%1205-21SPY250522C00549000
548 C38.55-3.41%1405-21SPY250522C00548000
547 C36.85-22.01%194005-21SPY250522C00547000
546 C36.93+8.49%1105-21SPY250522C00546000
545 C37.56-18.26%1905-21SPY250522C00545000
544 C45.63-3.29%1405-21SPY250522C00544000
543 C40.53-19.47%1105-21SPY250522C00543000
542 C00%0SPY250522C00542000
541 C43.25-15.26%232105-21SPY250522C00541000
540 C42.85-19.91%518605-21SPY250522C00540000
539 C44.760%5505-21SPY250522C00539000
538 C00%0SPY250522C00538000
537 C48.97-14.79%6805-21SPY250522C00537000
536 C46.71-16.66%1805-21SPY250522C00536000
535 C47.66-14.48%2205-21SPY250522C00535000
534 C57.04-3.92%272205-21SPY250522C00534000
533 C60.60+8.10%5205-20SPY250522C00533000
532 C50.370%1105-21SPY250522C00532000
531 C53.110%1105-21SPY250522C00531000
530 C61.71-3.92%11205-21SPY250522C00530000
525 C65.77-3.92%1305-21SPY250522C00525000
520 C64.21-9.35%374705-21SPY250522C00520000
515 C51.740%4005-09SPY250522C00515000
510 C00%0SPY250522C00510000
505 C86.220%2105-16SPY250522C00505000
500 C85.75-7.40%121205-21SPY250522C00500000
495 C90.450%4205-21SPY250522C00495000
490 C00%0SPY250522C00490000
485 C85.290%10005-08SPY250522C00485000
480 C00%0SPY250522C00480000
475 C00%0SPY250522C00475000
470 C00%0SPY250522C00470000
465 C00%0SPY250522C00465000
460 C00%0SPY250522C00460000
455 C00%0SPY250522C00455000
450 C00%0SPY250522C00450000
445 C00%0SPY250522C00445000
440 C00%0SPY250522C00440000
435 C00%0SPY250522C00435000
430 C00%0SPY250522C00430000
425 C00%0SPY250522C00425000
420 C00%0SPY250522C00420000
415 C00%0SPY250522C00415000
410 C00%0SPY250522C00410000
405 C00%0SPY250522C00405000
400 C00%0SPY250522C00400000
395 C00%0SPY250522C00395000
390 C00%0SPY250522C00390000
385 C00%0SPY250522C00385000
380 C00%0SPY250522C00380000
375 C00%0SPY250522C00375000
370 C00%0SPY250522C00370000
365 C00%0SPY250522C00365000
360 C00%0SPY250522C00360000
355 C00%0SPY250522C00355000
350 C00%0SPY250522C00350000
Puts
StrikePriceChangeVolOILastContract Name
700 P115.710%2005-21SPY250522P00700000
695 P110.750%2005-21SPY250522P00695000
690 P00%0SPY250522P00690000
685 P100.880%4005-21SPY250522P00685000
680 P00%0SPY250522P00680000
675 P00%0SPY250522P00675000
670 P00%0SPY250522P00670000
665 P00%0SPY250522P00665000
660 P00%0SPY250522P00660000
655 P00%0SPY250522P00655000
650 P00%0SPY250522P00650000
645 P00%0SPY250522P00645000
640 P00%0SPY250522P00640000
635 P47.310%2005-13SPY250522P00635000
630 P00%0SPY250522P00630000
625 P00%0SPY250522P00625000
624 P00%0SPY250522P00624000
623 P29.840%10005-19SPY250522P00623000
622 P00%0SPY250522P00622000
621 P00%0SPY250522P00621000
620 P00%0SPY250522P00620000
619 P32.610%4005-21SPY250522P00619000
618 P00%0SPY250522P00618000
617 P00%0SPY250522P00617000
616 P00%0SPY250522P00616000
615 P26.09+11.97%2205-21SPY250522P00615000
614 P00%0SPY250522P00614000
613 P00%0SPY250522P00613000
612 P00%0SPY250522P00612000
611 P20.500%8005-21SPY250522P00611000
610 P18.15+3.71%3105-21SPY250522P00610000
609 P19.56+14.05%1105-21SPY250522P00609000
608 P16.00+12.60%8105-21SPY250522P00608000
607 P14.70+14.31%281405-20SPY250522P00607000
606 P19.440%2005-21SPY250522P00606000
605 P16.14+33.39%12705-21SPY250522P00605000
604 P20.00+72.41%491505-21SPY250522P00604000
603 P20.00+69.06%21305-21SPY250522P00603000
602 P14.00+37.25%19205-21SPY250522P00602000
601 P16.25+63.81%39105-21SPY250522P00601000
600 P17.25+104.87%2941305-21SPY250522P00600000
599 P14.32+99.44%100805-21SPY250522P00599000
598 P15.75+142.31%6954005-21SPY250522P00598000
597 P13.46+142.52%5741905-21SPY250522P00597000
596 P13.18+172.88%4,26226205-21SPY250522P00596000
595 P11.83+184.38%1,82249405-21SPY250522P00595000
594 P11.60+232.38%2,8921,11905-21SPY250522P00594000
593 P10.68+234.80%9,9102,57005-21SPY250522P00593000
592 P9.74+258.09%22,2243,86105-21SPY250522P00592000
591 P8.77+281.30%28,3523,68005-21SPY250522P00591000
590 P7.85+300.51%44,4044,45605-21SPY250522P00590000
589 P6.77+317.90%30,1492,46805-21SPY250522P00589000
588 P6.09+351.11%32,2622,88705-21SPY250522P00588000
587 P5.40+373.68%33,9346,85505-21SPY250522P00587000
586 P4.56+380.00%47,9784,73205-21SPY250522P00586000
585 P3.90+387.50%78,6826,14505-21SPY250522P00585000
584 P3.30+415.63%47,8974,88405-21SPY250522P00584000
583 P2.78+414.81%49,0414,89305-21SPY250522P00583000
582 P2.34+431.82%43,1866,00705-21SPY250522P00582000
581 P1.93+407.89%30,7024,32605-21SPY250522P00581000
580 P1.59+430.00%70,39012,49905-21SPY250522P00580000
579 P1.30+420.00%24,7504,99105-21SPY250522P00579000
578 P1.06+404.76%18,0655,01205-21SPY250522P00578000
577 P0.87+411.76%11,0894,21705-21SPY250522P00577000
576 P0.68+423.08%20,0309,45305-21SPY250522P00576000
575 P0.55+358.33%39,62211,40905-21SPY250522P00575000
574 P0.44+340.00%11,7705,86105-21SPY250522P00574000
573 P0.34+277.78%10,5375,81105-21SPY250522P00573000
572 P0.29+314.29%8,6884,43505-21SPY250522P00572000
571 P0.23+283.33%4,0462,02505-21SPY250522P00571000
570 P0.19+216.67%13,8578,41405-21SPY250522P00570000
569 P0.16+300.00%3,1923,44005-21SPY250522P00569000
568 P0.13+225.00%2,1582,86705-21SPY250522P00568000
567 P0.10+233.33%1,4901,30405-21SPY250522P00567000
566 P0.09+200.00%1,3891,63905-21SPY250522P00566000
565 P0.08+100.00%2,3862,55505-21SPY250522P00565000
564 P0.07+133.33%2,6388,61405-21SPY250522P00564000
563 P0.06+100.00%1,7991,60805-21SPY250522P00563000
562 P0.06+100.00%1,3229,68005-21SPY250522P00562000
561 P0.05+66.67%6517,16905-21SPY250522P00561000
560 P0.05+150.00%1,1434,51005-21SPY250522P00560000
559 P0.04+33.33%3932,79905-21SPY250522P00559000
558 P0.04+33.33%36554105-21SPY250522P00558000
557 P0.04+100.00%9927,37505-21SPY250522P00557000
556 P0.030.00%22447005-21SPY250522P00556000
555 P0.04+33.33%78597405-21SPY250522P00555000
554 P0.030.00%1411,07305-21SPY250522P00554000
553 P0.030.00%68278305-21SPY250522P00553000
552 P0.02-33.33%41751105-21SPY250522P00552000
551 P0.03+50.00%31556205-21SPY250522P00551000
550 P0.020.00%3647505-21SPY250522P00550000
549 P0.020.00%15477405-21SPY250522P00549000
548 P0.020.00%46490105-21SPY250522P00548000
547 P0.020.00%3162,23605-21SPY250522P00547000
546 P0.020.00%24576905-21SPY250522P00546000
545 P0.020.00%1917805-21SPY250522P00545000
544 P0.02-33.33%3338505-21SPY250522P00544000
543 P0.02+100.00%28363405-21SPY250522P00543000
542 P0.01-75.00%13333905-21SPY250522P00542000
541 P0.020.00%22734505-21SPY250522P00541000
540 P0.010.00%39386005-21SPY250522P00540000
539 P0.02-33.33%53560305-21SPY250522P00539000
538 P0.01-66.67%11929305-21SPY250522P00538000
537 P0.01-66.67%7938405-21SPY250522P00537000
536 P0.01-66.67%1324205-21SPY250522P00536000
535 P0.02-33.33%2668905-21SPY250522P00535000
534 P0.01-50.00%16417405-21SPY250522P00534000
533 P0.02+100.00%1046105-21SPY250522P00533000
532 P0.010.00%11205-21SPY250522P00532000
531 P0.020.00%3612405-21SPY250522P00531000
530 P0.02+100.00%12991905-21SPY250522P00530000
525 P0.010.00%8751,40705-21SPY250522P00525000
520 P0.010.00%4391,62205-21SPY250522P00520000
515 P0.020.00%138605-20SPY250522P00515000
510 P0.01-50.00%1705-21SPY250522P00510000
505 P0.01-50.00%126605-20SPY250522P00505000
500 P0.010.00%11880305-20SPY250522P00500000
495 P0.02+100.00%10121605-20SPY250522P00495000
490 P0.010.00%80041405-20SPY250522P00490000
485 P0.01-80.00%233305-16SPY250522P00485000
480 P0.01-80.00%4024205-19SPY250522P00480000
475 P00%0SPY250522P00475000
470 P0.010.00%76011405-19SPY250522P00470000
465 P0.050%2205-12SPY250522P00465000
460 P0.01-83.33%1105-15SPY250522P00460000
455 P0.05-58.33%5605-12SPY250522P00455000
450 P0.02-50.00%101205-14SPY250522P00450000
445 P0.01-80.00%12117405-14SPY250522P00445000
440 P0.02-60.00%131205-14SPY250522P00440000
435 P0.02-75.00%2012105-15SPY250522P00435000
430 P0.010.00%1,180305-15SPY250522P00430000
425 P0.01-50.00%1205-14SPY250522P00425000
420 P0.060%4205-09SPY250522P00420000
415 P0.03-40.00%171705-12SPY250522P00415000
410 P00%0SPY250522P00410000
405 P00%0SPY250522P00405000
400 P0.040%16805-09SPY250522P00400000
395 P00%0SPY250522P00395000
390 P00%0SPY250522P00390000
385 P00%0SPY250522P00385000
380 P00%0SPY250522P00380000
375 P00%0SPY250522P00375000
370 P00%0SPY250522P00370000
365 P00%0SPY250522P00365000
360 P0.010%1105-21SPY250522P00360000
355 P00%0SPY250522P00355000
350 P0.010.00%121305-21SPY250522P00350000


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