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
Jun 26, 2025 3:59:59 PM EDT
611.91USD+0.789%(+4.79)77,422,886
611.84Bid   611.90Ask   0.06Spread
Pre-market
Jun 26, 2025 9:28:30 AM EDT
609.03USD+0.315%(+1.91)720,280
After-hours
Jun 26, 2025 4:58:30 PM EDT
611.83USD-0.013%(-0.08)6,658,710
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 26, 2025Jun 27, 2025Jun 30, 2025Jul 1, 2025Jul 2, 2025Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
108,72948,105474198,886


SPY Jun 26, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 26, 2025 Exp. - Max Pain @ $605.00

Puts
Calls


SPY Jun 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010%101006-25SPY250626C00700000
695 C00%0SPY250626C00695000
690 C00%0SPY250626C00690000
685 C00%0SPY250626C00685000
680 C00%0SPY250626C00680000
675 C0.010%3,0003,00006-24SPY250626C00675000
670 C00%0SPY250626C00670000
665 C00%0SPY250626C00665000
660 C00%0SPY250626C00660000
655 C0.010.00%1206-17SPY250626C00655000
650 C0.01-50.00%161106-25SPY250626C00650000
645 C0.020%502506-13SPY250626C00645000
640 C0.01-50.00%1406-24SPY250626C00640000
635 C0.01-50.00%2110806-25SPY250626C00635000
630 C0.010.00%446806-25SPY250626C00630000
625 C0.010.00%9640506-25SPY250626C00625000
624 C0.010.00%119206-25SPY250626C00624000
623 C0.010.00%12028606-25SPY250626C00623000
622 C0.010.00%3031,32006-25SPY250626C00622000
621 C0.010.00%38888106-25SPY250626C00621000
620 C0.020.00%1,2493,63606-25SPY250626C00620000
619 C0.01-66.67%1,7591,87506-25SPY250626C00619000
618 C0.01-50.00%1,0871,35606-25SPY250626C00618000
617 C0.01-80.00%87899206-25SPY250626C00617000
616 C0.02-75.00%2,8091,96106-25SPY250626C00616000
615 C0.02-84.62%16,9878,61706-25SPY250626C00615000
614 C0.04-78.95%9,3276,96006-25SPY250626C00614000
613 C0.06-80.00%15,1726,50506-25SPY250626C00613000
612 C0.10-77.27%18,5128,89106-25SPY250626C00612000
611 C0.20-68.25%21,9448,54106-25SPY250626C00611000
610 C0.35-61.96%55,98911,72506-25SPY250626C00610000
609 C0.59-53.91%55,64910,15906-25SPY250626C00609000
608 C0.96-44.19%113,57114,14206-25SPY250626C00608000
607 C1.44-35.71%132,58614,86706-25SPY250626C00607000
606 C2.06-27.46%87,42816,08306-25SPY250626C00606000
605 C2.78-21.25%17,3268,83806-25SPY250626C00605000
604 C3.62-14.62%4,9013,10206-25SPY250626C00604000
603 C4.44-12.60%2,4571,44706-25SPY250626C00603000
602 C5.35-8.39%4,6692,98106-25SPY250626C00602000
601 C6.17-9.00%1,5921,50406-25SPY250626C00601000
600 C7.20-5.76%2,5734,09606-25SPY250626C00600000
599 C8.25-2.94%1,4351,80606-25SPY250626C00599000
598 C9.13-2.46%1,3162,16506-25SPY250626C00598000
597 C10.00-9.26%1,0572,06306-25SPY250626C00597000
596 C10.98-3.00%2521,30406-25SPY250626C00596000
595 C12.17-6.38%50896206-25SPY250626C00595000
594 C12.77-9.43%6052206-25SPY250626C00594000
593 C13.92-5.18%2256706-25SPY250626C00593000
592 C15.22-5.47%4930306-25SPY250626C00592000
591 C15.60-7.14%4427206-25SPY250626C00591000
590 C17.01-1.28%18812806-25SPY250626C00590000
589 C18.02+2.33%67506-25SPY250626C00589000
588 C18.53+13.75%22206-25SPY250626C00588000
587 C19.42-3.81%918706-25SPY250626C00587000
586 C21.24+15.31%216406-25SPY250626C00586000
585 C21.42-2.99%711006-25SPY250626C00585000
584 C22.69+3.56%53306-25SPY250626C00584000
583 C24.03-1.56%66006-25SPY250626C00583000
582 C25.46+87.62%411406-25SPY250626C00582000
581 C26.28+13.42%18006-25SPY250626C00581000
580 C26.74+1.83%614506-25SPY250626C00580000
579 C17.40-15.90%21706-23SPY250626C00579000
578 C28.72+53.34%85206-25SPY250626C00578000
577 C30.00+5.63%16106-25SPY250626C00577000
576 C23.09+22.75%553706-23SPY250626C00576000
575 C22.45+13.67%121506-23SPY250626C00575000
570 C26.50+5.79%341806-23SPY250626C00570000
565 C32.54+4.83%1106-23SPY250626C00565000
560 C46.66+22.95%3764606-25SPY250626C00560000
555 C41.830%2006-18SPY250626C00555000
550 C56.22+13.10%1106-25SPY250626C00550000
545 C52.410%2006-23SPY250626C00545000
540 C67.000%2106-25SPY250626C00540000
535 C59.25-4.28%12406-20SPY250626C00535000
530 C73.340%7706-12SPY250626C00530000
525 C00%0SPY250626C00525000
520 C80.24-0.30%1106-18SPY250626C00520000
515 C00%0SPY250626C00515000
510 C00%0SPY250626C00510000
505 C00%0SPY250626C00505000
500 C107.440%2006-25SPY250626C00500000
495 C00%0SPY250626C00495000
490 C00%0SPY250626C00490000
485 C00%0SPY250626C00485000
480 C00%0SPY250626C00480000
475 C00%0SPY250626C00475000
470 C00%0SPY250626C00470000
465 C132.080%4006-13SPY250626C00465000
460 C00%0SPY250626C00460000
455 C00%0SPY250626C00455000
450 C156.510%3106-25SPY250626C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P93.170%18006-24SPY250626P00700000
695 P89.040%34006-24SPY250626P00695000
690 P84.850%8006-24SPY250626P00690000
685 P00%0SPY250626P00685000
680 P00%0SPY250626P00680000
675 P00%0SPY250626P00675000
670 P00%0SPY250626P00670000
665 P00%0SPY250626P00665000
660 P00%0SPY250626P00660000
655 P00%0SPY250626P00655000
650 P00%0SPY250626P00650000
645 P00%0SPY250626P00645000
640 P00%0SPY250626P00640000
635 P00%0SPY250626P00635000
630 P00%0SPY250626P00630000
625 P18.180%3106-25SPY250626P00625000
624 P16.500%6006-25SPY250626P00624000
623 P00%0SPY250626P00623000
622 P21.150%2106-16SPY250626P00622000
621 P00%0SPY250626P00621000
620 P13.66-41.87%11206-25SPY250626P00620000
619 P11.35-47.50%22106-25SPY250626P00619000
618 P11.53-51.96%1106-25SPY250626P00618000
617 P9.17-56.81%1106-25SPY250626P00617000
616 P8.50-5.56%29606-25SPY250626P00616000
615 P7.84+2.75%763006-25SPY250626P00615000
614 P7.10-3.40%248706-25SPY250626P00614000
613 P6.09+3.22%81810006-25SPY250626P00613000
612 P5.26-5.90%1,18132406-25SPY250626P00612000
611 P4.19-12.16%2,90069106-25SPY250626P00611000
610 P3.34-16.29%4,01584906-25SPY250626P00610000
609 P2.60-24.42%7,28187806-25SPY250626P00609000
608 P1.94-30.71%48,2734,74006-25SPY250626P00608000
607 P1.46-37.87%141,23610,67206-25SPY250626P00607000
606 P1.07-45.13%83,68610,64406-25SPY250626P00606000
605 P0.79-51.23%65,6478,93406-25SPY250626P00605000
604 P0.60-56.20%25,2437,15006-25SPY250626P00604000
603 P0.44-61.40%12,9134,88006-25SPY250626P00603000
602 P0.35-63.92%14,1976,51006-25SPY250626P00602000
601 P0.27-66.67%10,3496,17406-25SPY250626P00601000
600 P0.20-71.43%32,79919,48806-25SPY250626P00600000
599 P0.15-75.00%13,6366,73006-25SPY250626P00599000
598 P0.13-74.00%11,0699,07206-25SPY250626P00598000
597 P0.09-79.55%6,1293,28906-25SPY250626P00597000
596 P0.08-78.38%4,3752,86206-25SPY250626P00596000
595 P0.07-79.41%6,2035,25406-25SPY250626P00595000
594 P0.06-78.57%2,1822,78106-25SPY250626P00594000
593 P0.05-80.77%2,75319,83006-25SPY250626P00593000
592 P0.04-81.82%1,6972,71806-25SPY250626P00592000
591 P0.03-85.00%4,7754,02906-25SPY250626P00591000
590 P0.03-83.33%3,3194,54806-25SPY250626P00590000
589 P0.03-81.25%1,4162,09106-25SPY250626P00589000
588 P0.03-78.57%2,0072,06306-25SPY250626P00588000
587 P0.03-80.00%1,2161,30106-25SPY250626P00587000
586 P0.03-75.00%1,0331,88706-25SPY250626P00586000
585 P0.02-81.82%1,3232,18606-25SPY250626P00585000
584 P0.03-66.67%2,2092,42306-25SPY250626P00584000
583 P0.02-77.78%42875106-25SPY250626P00583000
582 P0.02-77.78%70063706-25SPY250626P00582000
581 P0.02-77.78%1,5461,54506-25SPY250626P00581000
580 P0.02-75.00%32697906-25SPY250626P00580000
579 P0.02-66.67%24438706-25SPY250626P00579000
578 P0.02-71.43%58171806-25SPY250626P00578000
577 P0.02-66.67%4,9317,54306-25SPY250626P00577000
576 P0.02-66.67%3151,36606-25SPY250626P00576000
575 P0.02-71.43%6,4328,26906-25SPY250626P00575000
570 P0.01-80.00%4681,82706-25SPY250626P00570000
565 P0.01-75.00%1,0052,55706-25SPY250626P00565000
560 P0.01-66.67%363,17006-25SPY250626P00560000
555 P0.01-66.67%31687906-25SPY250626P00555000
550 P0.01-66.67%47568806-25SPY250626P00550000
545 P0.020.00%51766906-25SPY250626P00545000
540 P0.010.00%6581,11706-25SPY250626P00540000
535 P0.010.00%9093,60206-25SPY250626P00535000
530 P0.01-50.00%765706-25SPY250626P00530000
525 P0.01-80.00%3372,06406-24SPY250626P00525000
520 P0.01-66.67%51,11406-24SPY250626P00520000
515 P0.01-80.00%1221406-24SPY250626P00515000
510 P0.01-50.00%811,07606-24SPY250626P00510000
505 P0.010.00%255406-25SPY250626P00505000
500 P0.02+100.00%40146306-24SPY250626P00500000
495 P0.02-33.33%9906-23SPY250626P00495000
490 P0.030.00%1517206-23SPY250626P00490000
485 P0.02-75.00%442306-20SPY250626P00485000
480 P0.020.00%417006-23SPY250626P00480000
475 P0.01-50.00%2531106-23SPY250626P00475000
470 P0.01-90.00%7329806-23SPY250626P00470000
465 P0.010.00%112306-24SPY250626P00465000
460 P0.01-85.71%21206-23SPY250626P00460000
455 P0.060.00%2010206-18SPY250626P00455000
450 P0.010.00%614606-25SPY250626P00450000


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