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

Market Open
May 27, 2025 12:55:09 PM EDT
590.09USD+1.896%(+10.98)38,428,530
590.07Bid   590.09Ask   0.02Spread
Pre-market
May 27, 2025 9:28:30 AM EDT
586.52USD+1.280%(+7.41)1,086,045
After-hours
May 23, 2025 4:58:30 PM EDT
578.95USD-0.050%(-0.29)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 2025Jun 5, 2025Jun 6, 2025Jun 9, 2025Jun 10, 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, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,70766,6975,153102,189


SPY May 27, 2025 Exp. - Volume by Strike
Puts
Calls

SPY May 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY May 27, 2025 Exp. - Max Pain @ $587.00

Puts
Calls


SPY May 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010.00%541605-23SPY250527C00700000
695 C00%0SPY250527C00695000
690 C00%0SPY250527C00690000
685 C00%0SPY250527C00685000
680 C00%0SPY250527C00680000
675 C00%0SPY250527C00675000
670 C0.02+100.00%1205-19SPY250527C00670000
665 C0.01-50.00%1205-19SPY250527C00665000
660 C0.010%1105-20SPY250527C00660000
655 C0.010%5505-20SPY250527C00655000
650 C0.010%4405-22SPY250527C00650000
645 C0.010%8705-19SPY250527C00645000
640 C0.01-50.00%11205-22SPY250527C00640000
635 C0.010.00%233105-22SPY250527C00635000
630 C0.010.00%214805-23SPY250527C00630000
625 C0.01-50.00%12134305-21SPY250527C00625000
624 C0.01-50.00%6329905-21SPY250527C00624000
623 C0.02-50.00%8118305-20SPY250527C00623000
622 C0.010.00%21405-23SPY250527C00622000
621 C0.01-50.00%810305-23SPY250527C00621000
620 C0.010.00%290005-23SPY250527C00620000
619 C0.010.00%21432705-23SPY250527C00619000
618 C0.010.00%45024005-23SPY250527C00618000
617 C0.010.00%1,67273405-23SPY250527C00617000
616 C0.01-50.00%43835605-23SPY250527C00616000
615 C0.010.00%3441,13805-23SPY250527C00615000
614 C0.010.00%3301,45205-23SPY250527C00614000
613 C0.010.00%5441,40305-23SPY250527C00613000
612 C0.010.00%64682405-23SPY250527C00612000
611 C0.010.00%3941,45805-23SPY250527C00611000
610 C0.010.00%1,8324,31105-23SPY250527C00610000
609 C0.01-50.00%1201,66305-23SPY250527C00609000
608 C0.010.00%7541,28805-23SPY250527C00608000
607 C0.01-50.00%95883205-23SPY250527C00607000
606 C0.01-50.00%7561,33205-23SPY250527C00606000
605 C0.01-50.00%1,7105,91605-23SPY250527C00605000
604 C0.01-50.00%1,0021,33705-23SPY250527C00604000
603 C0.01-50.00%2,5462,99705-23SPY250527C00603000
602 C0.01-75.00%1,0941,43905-23SPY250527C00602000
601 C0.02-50.00%2,7042,31905-23SPY250527C00601000
600 C0.02-71.43%21,4268,69405-23SPY250527C00600000
599 C0.01-85.71%3,3261,20105-23SPY250527C00599000
598 C0.02-81.82%4,6531,54305-23SPY250527C00598000
597 C0.02-86.67%3,7942,75205-23SPY250527C00597000
596 C0.02-90.00%5,4782,47905-23SPY250527C00596000
595 C0.04-84.62%18,0504,14205-23SPY250527C00595000
594 C0.05-85.29%7,1182,65305-23SPY250527C00594000
593 C0.07-85.11%8,3763,66705-23SPY250527C00593000
592 C0.09-85.25%15,0053,57305-23SPY250527C00592000
591 C0.10-87.01%11,2282,25705-23SPY250527C00591000
590 C0.15-84.85%52,3023,68405-23SPY250527C00590000
589 C0.21-83.20%21,0651,35705-23SPY250527C00589000
588 C0.27-82.58%25,2731,69205-23SPY250527C00588000
587 C0.39-79.47%26,7652,05705-23SPY250527C00587000
586 C0.51-78.02%39,4201,98105-23SPY250527C00586000
585 C0.69-75.00%91,2771,55405-23SPY250527C00585000
584 C0.91-72.17%45,2991,87805-23SPY250527C00584000
583 C1.16-69.47%55,6842,08605-23SPY250527C00583000
582 C1.48-66.36%93,99472905-23SPY250527C00582000
581 C1.86-62.95%136,44219305-23SPY250527C00581000
580 C2.34-58.80%178,71433005-23SPY250527C00580000
579 C2.84-56.11%103,8706405-23SPY250527C00579000
578 C3.37-53.00%73,04214405-23SPY250527C00578000
577 C4.00-51.81%34,9092305-23SPY250527C00577000
576 C4.48-49.09%16,1871805-23SPY250527C00576000
575 C5.35-43.15%12,20311405-23SPY250527C00575000
574 C6.22-40.71%3,0283205-23SPY250527C00574000
573 C6.82-50.26%1,3564005-23SPY250527C00573000
572 C7.73-40.99%1,350305-23SPY250527C00572000
571 C8.40-36.36%1,0424905-23SPY250527C00571000
570 C9.25-33.98%1,31626405-23SPY250527C00570000
569 C10.29-41.17%3504105-23SPY250527C00569000
568 C11.83-33.09%436505-23SPY250527C00568000
567 C11.91-39.39%550705-23SPY250527C00567000
566 C13.58-34.17%3102905-23SPY250527C00566000
565 C14.66-31.62%1026605-23SPY250527C00565000
564 C15.62-29.89%501905-23SPY250527C00564000
563 C15.96-24.22%106505-23SPY250527C00563000
562 C16.91-25.08%654705-23SPY250527C00562000
561 C17.89-28.47%801505-23SPY250527C00561000
560 C18.66-30.55%2401805-23SPY250527C00560000
559 C19.89-16.74%30405-23SPY250527C00559000
558 C22.120%28005-23SPY250527C00558000
557 C21.80-16.38%284205-23SPY250527C00557000
556 C23.74-17.11%26705-23SPY250527C00556000
555 C25.91-10.31%160805-23SPY250527C00555000
554 C25.30-37.08%401205-23SPY250527C00554000
553 C25.600%4005-23SPY250527C00553000
552 C28.51-12.22%10405-23SPY250527C00552000
551 C27.71-29.44%10605-23SPY250527C00551000
550 C31.50-5.46%7401405-23SPY250527C00550000
545 C36.20-5.41%18605-23SPY250527C00545000
540 C40.71-7.41%5501905-23SPY250527C00540000
535 C44.41-11.69%8405-23SPY250527C00535000
530 C49.03-8.66%858705-23SPY250527C00530000
525 C56.10-18.02%6205-23SPY250527C00525000
520 C58.90-7.90%802205-23SPY250527C00520000
515 C73.97+3.93%1105-14SPY250527C00515000
510 C70.35-10.86%41605-23SPY250527C00510000
505 C73.36-6.33%4205-23SPY250527C00505000
500 C81.36-3.99%284705-23SPY250527C00500000
495 C00%0SPY250527C00495000
490 C00%0SPY250527C00490000
485 C00%0SPY250527C00485000
480 C00%0SPY250527C00480000
475 C107.92-8.83%1205-22SPY250527C00475000
470 C00%0SPY250527C00470000
465 C113.41-5.77%6205-23SPY250527C00465000
460 C126.570%1105-21SPY250527C00460000
455 C00%0SPY250527C00455000
450 C131.00-7.31%1241405-23SPY250527C00450000
445 C131.26-6.78%2105-23SPY250527C00445000
440 C00%0SPY250527C00440000
435 C143.370%4005-23SPY250527C00435000
430 C149.79-3.73%8005-23SPY250527C00430000
Puts
StrikePriceChangeVolOILastContract Name
700 P119.31+2.83%48005-23SPY250527P00700000
695 P114.280%56005-23SPY250527P00695000
690 P109.170%52005-23SPY250527P00690000
685 P00%0SPY250527P00685000
680 P101.93+8.56%332005-23SPY250527P00680000
675 P94.400%20005-23SPY250527P00675000
670 P00%0SPY250527P00670000
665 P00%0SPY250527P00665000
660 P00%0SPY250527P00660000
655 P00%0SPY250527P00655000
650 P00%0SPY250527P00650000
645 P00%0SPY250527P00645000
640 P00%0SPY250527P00640000
635 P00%0SPY250527P00635000
630 P00%0SPY250527P00630000
625 P00%0SPY250527P00625000
624 P00%0SPY250527P00624000
623 P27.600%1005-19SPY250527P00623000
622 P00%0SPY250527P00622000
621 P00%0SPY250527P00621000
620 P00%0SPY250527P00620000
619 P00%0SPY250527P00619000
618 P00%0SPY250527P00618000
617 P33.980%5005-22SPY250527P00617000
616 P23.12+4.90%2205-20SPY250527P00616000
615 P37.00+55.14%2005-23SPY250527P00615000
614 P19.080%1005-19SPY250527P00614000
613 P22.13+22.20%1105-20SPY250527P00613000
612 P32.26+13.99%12105-23SPY250527P00612000
611 P00%0SPY250527P00611000
610 P32.46+28.30%8105-23SPY250527P00610000
609 P22.710%2005-21SPY250527P00609000
608 P14.000%2105-19SPY250527P00608000
607 P16.33+2.25%1105-20SPY250527P00607000
606 P24.93+21.61%2103205-23SPY250527P00606000
605 P23.85+21.31%4105-23SPY250527P00605000
604 P18.06-13.59%53405-22SPY250527P00604000
603 P24.70+44.70%2105-23SPY250527P00603000
602 P20.92+22.41%3002205-23SPY250527P00602000
601 P20.13+30.63%83505-23SPY250527P00601000
600 P19.85+19.58%605305-23SPY250527P00600000
599 P15.72-4.09%544305-22SPY250527P00599000
598 P21.96+69.31%2205-23SPY250527P00598000
597 P18.98+38.44%145905-23SPY250527P00597000
596 P15.80+48.22%662205-23SPY250527P00596000
595 P16.46+36.37%3548505-23SPY250527P00595000
594 P13.70+21.99%3661,10305-23SPY250527P00594000
593 P14.32+44.50%5641,95205-23SPY250527P00593000
592 P13.00+44.12%54083405-23SPY250527P00592000
591 P12.68+45.75%1,22889805-23SPY250527P00591000
590 P11.56+54.75%3,5623,15805-23SPY250527P00590000
589 P10.57+58.71%9821,27905-23SPY250527P00589000
588 P9.65+63.01%1,7462,16105-23SPY250527P00588000
587 P8.71+61.90%2,4703,68105-23SPY250527P00587000
586 P7.90+65.27%5,8181,45705-23SPY250527P00586000
585 P7.09+66.04%10,0362,91705-23SPY250527P00585000
584 P6.17+63.66%4,7741,09605-23SPY250527P00584000
583 P5.59+68.37%10,9583,58205-23SPY250527P00583000
582 P4.72+61.64%20,0103,08805-23SPY250527P00582000
581 P4.23+64.59%48,7241,72305-23SPY250527P00581000
580 P3.59+59.56%154,3564,58805-23SPY250527P00580000
579 P3.08+58.76%78,2061,04505-23SPY250527P00579000
578 P2.63+58.43%110,0791,70305-23SPY250527P00578000
577 P2.23+55.94%74,2331,89505-23SPY250527P00577000
576 P1.91+54.03%68,4791,30305-23SPY250527P00576000
575 P1.64+54.72%134,5894,04705-23SPY250527P00575000
574 P1.39+54.44%44,68171405-23SPY250527P00574000
573 P1.18+55.26%32,2371,79005-23SPY250527P00573000
572 P1.00+53.85%27,1661,56505-23SPY250527P00572000
571 P0.84+50.00%20,1121,20105-23SPY250527P00571000
570 P0.71+54.35%87,0455,51205-23SPY250527P00570000
569 P0.59+51.28%18,6762,22005-23SPY250527P00569000
568 P0.50+47.06%24,0802,85605-23SPY250527P00568000
567 P0.42+50.00%19,8701,08005-23SPY250527P00567000
566 P0.34+41.67%19,9563,56905-23SPY250527P00566000
565 P0.28+33.33%39,6903,34105-23SPY250527P00565000
564 P0.24+33.33%15,90098605-23SPY250527P00564000
563 P0.20+42.86%7,1631,27205-23SPY250527P00563000
562 P0.16+23.08%8,39897105-23SPY250527P00562000
561 P0.13+8.33%5,7861,13905-23SPY250527P00561000
560 P0.12+20.00%40,5642,65805-23SPY250527P00560000
559 P0.11+10.00%3,35056005-23SPY250527P00559000
558 P0.09+12.50%4,84244605-23SPY250527P00558000
557 P0.080.00%1,5062,61205-23SPY250527P00557000
556 P0.06-25.00%3,76616205-23SPY250527P00556000
555 P0.06+20.00%3,01255105-23SPY250527P00555000
554 P0.05-16.67%3,30024605-23SPY250527P00554000
553 P0.05-16.67%1,9642,61205-23SPY250527P00553000
552 P0.04-20.00%1,19654305-23SPY250527P00552000
551 P0.04-20.00%2,0905,43805-23SPY250527P00551000
550 P0.04-20.00%7,5801,82405-23SPY250527P00550000
545 P0.03-40.00%11,5427,27305-23SPY250527P00545000
540 P0.02-50.00%10,58286305-23SPY250527P00540000
535 P0.02-33.33%7,0641,18005-23SPY250527P00535000
530 P0.02-50.00%7,5601,87305-23SPY250527P00530000
525 P0.01-66.67%5,0061,94905-23SPY250527P00525000
520 P0.01-66.67%87221305-23SPY250527P00520000
515 P0.01-66.67%1,2182005-23SPY250527P00515000
510 P0.01-50.00%1,46629605-23SPY250527P00510000
505 P0.01-50.00%2,61014905-23SPY250527P00505000
500 P0.01-50.00%5,1341,58505-23SPY250527P00500000
495 P0.01-50.00%4038405-23SPY250527P00495000
490 P0.01-50.00%23668005-23SPY250527P00490000
485 P0.01-50.00%14,18414205-23SPY250527P00485000
480 P0.010.00%4,21822205-23SPY250527P00480000
475 P0.010.00%1,81210305-23SPY250527P00475000
470 P0.010.00%1,02211605-23SPY250527P00470000
465 P0.010.00%48625105-23SPY250527P00465000
460 P0.010.00%12,53813405-23SPY250527P00460000
455 P0.010.00%4305-23SPY250527P00455000
450 P0.01-66.67%5610805-23SPY250527P00450000
445 P0.010.00%4742005-23SPY250527P00445000
440 P0.01-75.00%476205-23SPY250527P00440000
435 P0.01-50.00%50605-23SPY250527P00435000
430 P0.010.00%402605-23SPY250527P00430000


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