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
Jun 16, 2025 4:00:08 PM EDT
602.79USD+0.970%(+5.79)78,615,840
602.53Bid   605.00Ask   2.47Spread
Pre-market
Jun 16, 2025 9:28:30 AM EDT
600.42USD+0.573%(+3.42)870,032
After-hours
Jun 16, 2025 4:58:30 PM EDT
602.61USD-0.030%(-0.18)8,299,877
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 16, 2025Jun 17, 2025Jun 18, 2025Jun 20, 2025Jun 23, 2025Jun 24, 2025Jun 25, 2025Jun 26, 2025Jun 27, 2025Jun 30, 2025Jul 3, 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, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
54,576127,72210,009276,609


SPY Jun 16, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 16, 2025 Exp. - Max Pain @ $599.00

Puts
Calls


SPY Jun 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C00%0SPY250616C00690000
685 C00%0SPY250616C00685000
680 C00%0SPY250616C00680000
675 C00%0SPY250616C00675000
670 C00%0SPY250616C00670000
665 C00%0SPY250616C00665000
660 C0.010%2106-13SPY250616C00660000
655 C0.010.00%14606-10SPY250616C00655000
650 C0.010.00%434606-13SPY250616C00650000
645 C0.010.00%21632006-10SPY250616C00645000
640 C0.01-50.00%213806-11SPY250616C00640000
635 C0.010.00%49568806-11SPY250616C00635000
630 C0.010.00%2181,18706-13SPY250616C00630000
625 C0.010.00%3,6443,47206-13SPY250616C00625000
624 C0.010.00%25674306-13SPY250616C00624000
623 C0.010.00%47679106-13SPY250616C00623000
622 C0.01-50.00%2,5022,31406-13SPY250616C00622000
621 C0.01-50.00%7301,22906-13SPY250616C00621000
620 C0.01-50.00%7341,53406-13SPY250616C00620000
619 C0.01-50.00%62079106-13SPY250616C00619000
618 C0.01-50.00%1,1541,20706-13SPY250616C00618000
617 C0.01-66.67%1,1101,28306-13SPY250616C00617000
616 C0.01-66.67%2,3141,59606-13SPY250616C00616000
615 C0.01-80.00%6,4703,02506-13SPY250616C00615000
614 C0.01-85.71%4,2162,19906-13SPY250616C00614000
613 C0.01-91.67%19,5948,12506-13SPY250616C00613000
612 C0.01-94.74%15,5384,52506-13SPY250616C00612000
611 C0.03-90.00%7,7853,77706-13SPY250616C00611000
610 C0.04-90.91%27,2847,04306-13SPY250616C00610000
609 C0.06-90.77%34,7807,47206-13SPY250616C00609000
608 C0.11-88.04%39,7685,71006-13SPY250616C00608000
607 C0.17-86.51%98,68137,83606-13SPY250616C00607000
606 C0.25-84.85%51,6328,57606-13SPY250616C00606000
605 C0.38-81.90%109,0609,55406-13SPY250616C00605000
604 C0.54-79.62%56,9165,60506-13SPY250616C00604000
603 C0.74-77.02%75,8946,58906-13SPY250616C00603000
602 C1.01-74.04%101,3799,43206-13SPY250616C00602000
601 C1.36-70.82%156,0606,04806-13SPY250616C00601000
600 C1.75-66.98%192,23811,62406-13SPY250616C00600000
599 C2.20-62.77%98,7725,68806-13SPY250616C00599000
598 C2.74-58.36%84,1994,46306-13SPY250616C00598000
597 C3.34-56.11%71,8545,71906-13SPY250616C00597000
596 C4.00-53.49%33,7743,25406-13SPY250616C00596000
595 C4.67-51.35%18,7692,19006-13SPY250616C00595000
594 C5.31-48.70%9,18486506-13SPY250616C00594000
593 C6.14-45.62%2,96454106-13SPY250616C00593000
592 C6.77-45.18%2,91666106-13SPY250616C00592000
591 C7.34-42.25%2,18460206-13SPY250616C00591000
590 C8.30-40.29%2,5841,93106-13SPY250616C00590000
589 C9.42-33.29%1,08819206-13SPY250616C00589000
588 C10.00-37.34%1,13420006-13SPY250616C00588000
587 C10.24-38.65%65217106-13SPY250616C00587000
586 C11.61-33.92%2527106-13SPY250616C00586000
585 C12.86-30.37%1,27619806-13SPY250616C00585000
584 C12.62-34.37%382006-13SPY250616C00584000
583 C13.70-24.35%1525906-13SPY250616C00583000
582 C15.57-27.11%501406-13SPY250616C00582000
581 C16.51-26.91%1025406-13SPY250616C00581000
580 C17.46-26.17%22410206-13SPY250616C00580000
579 C17.76-28.30%162806-13SPY250616C00579000
578 C18.31-31.98%942806-13SPY250616C00578000
577 C19.41-27.49%1404506-13SPY250616C00577000
576 C21.82-20.51%241506-13SPY250616C00576000
575 C22.29-21.38%583306-13SPY250616C00575000
574 C23.28-18.94%1122406-13SPY250616C00574000
573 C26.19-14.61%201306-13SPY250616C00573000
572 C24.23-23.78%521506-13SPY250616C00572000
571 C25.45-21.43%14506-13SPY250616C00571000
570 C27.50-18.28%704006-13SPY250616C00570000
569 C34.07+10.55%2106-10SPY250616C00569000
568 C29.08-16.91%41706-13SPY250616C00568000
567 C36.73+4.20%2106-12SPY250616C00567000
566 C31.37-11.21%2306-13SPY250616C00566000
565 C31.61-11.70%161806-13SPY250616C00565000
564 C00%0SPY250616C00564000
563 C40.37-3.03%1306-12SPY250616C00563000
562 C34.48-11.61%4306-13SPY250616C00562000
561 C36.46-14.55%4506-13SPY250616C00561000
560 C37.12-15.87%384406-13SPY250616C00560000
559 C39.11-7.87%2206-13SPY250616C00559000
558 C39.29-8.35%6306-13SPY250616C00558000
557 C41.780%12606-13SPY250616C00557000
556 C43.11+1.65%1106-05SPY250616C00556000
555 C37.500%3206-02SPY250616C00555000
554 C44.82+6.64%2106-06SPY250616C00554000
553 C45.41-10.61%301506-13SPY250616C00553000
552 C00%0SPY250616C00552000
551 C46.42-8.22%2106-13SPY250616C00551000
550 C46.32-12.49%6522206-13SPY250616C00550000
545 C58.02+5.55%2106-10SPY250616C00545000
540 C56.46-4.76%402106-13SPY250616C00540000
535 C62.01-8.59%8806-13SPY250616C00535000
530 C66.890%8406-13SPY250616C00530000
525 C72.030%4206-13SPY250616C00525000
520 C77.140%763806-13SPY250616C00520000
515 C82.19+0.33%10606-13SPY250616C00515000
510 C00%0SPY250616C00510000
505 C00%0SPY250616C00505000
500 C102.46-0.35%4206-12SPY250616C00500000
495 C00%0SPY250616C00495000
490 C110.870%2106-10SPY250616C00490000
485 C00%0SPY250616C00485000
480 C00%0SPY250616C00480000
475 C00%0SPY250616C00475000
470 C00%0SPY250616C00470000
465 C00%0SPY250616C00465000
460 C00%0SPY250616C00460000
455 C00%0SPY250616C00455000
450 C00%0SPY250616C00450000
445 C00%0SPY250616C00445000
440 C00%0SPY250616C00440000
435 C00%0SPY250616C00435000
430 C00%0SPY250616C00430000
425 C00%0SPY250616C00425000
420 C00%0SPY250616C00420000
415 C00%0SPY250616C00415000
410 C00%0SPY250616C00410000
405 C00%0SPY250616C00405000
400 C00%0SPY250616C00400000
Puts
StrikePriceChangeVolOILastContract Name
690 P00%0SPY250616P00690000
685 P88.63+7.81%56006-13SPY250616P00685000
680 P82.96+7.45%16006-13SPY250616P00680000
675 P77.00+6.63%64006-13SPY250616P00675000
670 P73.450%28006-13SPY250616P00670000
665 P00%0SPY250616P00665000
660 P00%0SPY250616P00660000
655 P00%0SPY250616P00655000
650 P00%0SPY250616P00650000
645 P00%0SPY250616P00645000
640 P35.69-4.60%20206-12SPY250616P00640000
635 P34.50+13.11%1106-12SPY250616P00635000
630 P00%0SPY250616P00630000
625 P27.740%7006-04SPY250616P00625000
624 P00%0SPY250616P00624000
623 P18.49+2.72%50406-12SPY250616P00623000
622 P21.63+7.45%2106-13SPY250616P00622000
621 P18.700%3006-10SPY250616P00621000
620 P23.90+39.44%18706-13SPY250616P00620000
619 P00%0SPY250616P00619000
618 P16.91-7.55%6506-09SPY250616P00618000
617 P20.230%4006-13SPY250616P00617000
616 P13.58+11.95%3306-12SPY250616P00616000
615 P19.05+46.20%12406-13SPY250616P00615000
614 P10.49+3.96%981506-12SPY250616P00614000
613 P15.52+63.20%636106-13SPY250616P00613000
612 P15.45+67.93%541106-13SPY250616P00612000
611 P14.18+89.32%2061606-13SPY250616P00611000
610 P13.19+97.75%1,3362206-13SPY250616P00610000
609 P12.88+119.80%5642506-13SPY250616P00609000
608 P11.34+119.77%1,16226206-13SPY250616P00608000
607 P9.95+123.60%1,67698406-13SPY250616P00607000
606 P9.10+132.74%4,58050606-13SPY250616P00606000
605 P7.82+132.05%6,7181,64406-13SPY250616P00605000
604 P7.12+146.37%6,8742,12706-13SPY250616P00604000
603 P6.43+159.27%15,3824,36906-13SPY250616P00603000
602 P5.31+149.30%26,5843,02406-13SPY250616P00602000
601 P4.74+161.88%41,0333,73906-13SPY250616P00601000
600 P4.07+159.24%129,7807,81206-13SPY250616P00600000
599 P3.55+164.93%96,4314,54706-13SPY250616P00599000
598 P3.08+170.18%92,8684,41206-13SPY250616P00598000
597 P2.67+167.00%144,4918,66206-13SPY250616P00597000
596 P2.31+171.76%119,5027,32706-13SPY250616P00596000
595 P2.00+166.67%182,22713,72406-13SPY250616P00595000
594 P1.74+167.69%84,2916,19206-13SPY250616P00594000
593 P1.51+169.64%63,8407,06306-13SPY250616P00593000
592 P1.32+158.82%62,3306,64106-13SPY250616P00592000
591 P1.15+155.56%29,6083,21806-13SPY250616P00591000
590 P1.01+165.79%148,16820,62006-13SPY250616P00590000
589 P0.88+158.82%46,27011,25606-13SPY250616P00589000
588 P0.77+156.67%35,7344,56806-13SPY250616P00588000
587 P0.66+144.44%31,0896,40206-13SPY250616P00587000
586 P0.58+141.67%28,8087,47906-13SPY250616P00586000
585 P0.49+122.73%51,81214,09306-13SPY250616P00585000
584 P0.43+104.76%14,8315,05406-13SPY250616P00584000
583 P0.38+100.00%11,6983,46106-13SPY250616P00583000
582 P0.33+73.68%20,4886,89206-13SPY250616P00582000
581 P0.29+81.25%12,0324,33506-13SPY250616P00581000
580 P0.25+78.57%48,32412,24606-13SPY250616P00580000
579 P0.22+83.33%32,54416,79406-13SPY250616P00579000
578 P0.19+46.15%21,2784,44806-13SPY250616P00578000
577 P0.18+28.57%9,3364,94906-13SPY250616P00577000
576 P0.15+15.38%8,7732,19606-13SPY250616P00576000
575 P0.15+36.36%15,6743,26706-13SPY250616P00575000
574 P0.13+44.44%5,7874,16106-13SPY250616P00574000
573 P0.11+22.22%1,5021,45206-13SPY250616P00573000
572 P0.11+22.22%5,4161,75306-13SPY250616P00572000
571 P0.11+22.22%4,4601,10806-13SPY250616P00571000
570 P0.10+25.00%7,6629,59806-13SPY250616P00570000
569 P0.09-10.00%2,3105,37806-13SPY250616P00569000
568 P0.08+14.29%2,4407,15706-13SPY250616P00568000
567 P0.070.00%8761,28106-13SPY250616P00567000
566 P0.06-14.29%2,19873006-13SPY250616P00566000
565 P0.070.00%10,1804,26806-13SPY250616P00565000
564 P0.06-14.29%1,8881,97406-13SPY250616P00564000
563 P0.060.00%4322,67306-13SPY250616P00563000
562 P0.060.00%2,59286306-13SPY250616P00562000
561 P0.05-16.67%42827806-13SPY250616P00561000
560 P0.05-16.67%3,7407,33806-13SPY250616P00560000
559 P0.04-42.86%1,63688606-13SPY250616P00559000
558 P0.050.00%39436206-13SPY250616P00558000
557 P0.06-14.29%20036006-13SPY250616P00557000
556 P0.05-16.67%584006-13SPY250616P00556000
555 P0.040.00%1,10678306-13SPY250616P00555000
554 P0.04-60.00%86841106-13SPY250616P00554000
553 P0.04-20.00%2,3001,38706-13SPY250616P00553000
552 P0.04-20.00%33220506-13SPY250616P00552000
551 P0.05+25.00%1,4961,20106-13SPY250616P00551000
550 P0.04-20.00%3,3184,69506-13SPY250616P00550000
545 P0.03-25.00%96044206-13SPY250616P00545000
540 P0.02-33.33%66695106-13SPY250616P00540000
535 P0.03+50.00%99845306-13SPY250616P00535000
530 P0.020.00%2,0062,93306-13SPY250616P00530000
525 P0.020.00%70088206-13SPY250616P00525000
520 P0.020.00%2,9621,78606-13SPY250616P00520000
515 P0.020.00%51890406-13SPY250616P00515000
510 P0.01-50.00%52868106-13SPY250616P00510000
505 P0.02+100.00%28644906-13SPY250616P00505000
500 P0.010.00%1,75486006-13SPY250616P00500000
495 P0.010.00%39236006-13SPY250616P00495000
490 P0.010.00%46214606-13SPY250616P00490000
485 P0.010.00%14906-13SPY250616P00485000
480 P0.010.00%51206-11SPY250616P00480000
475 P00%0SPY250616P00475000
470 P0.010%1,7002006-09SPY250616P00470000
465 P0.01-50.00%214106-09SPY250616P00465000
460 P0.020%60030006-05SPY250616P00460000
455 P00%0SPY250616P00455000
450 P0.01-50.00%5021006-06SPY250616P00450000
445 P0.01-50.00%20014006-06SPY250616P00445000
440 P0.01-50.00%12006-09SPY250616P00440000
435 P00%0SPY250616P00435000
430 P00%0SPY250616P00430000
425 P0.010%2006-10SPY250616P00425000
420 P0.010%14706-05SPY250616P00420000
415 P0.010%20010006-05SPY250616P00415000
410 P0.010%804006-05SPY250616P00410000
405 P00%0SPY250616P00405000
400 P0.010.00%141006-13SPY250616P00400000


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