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
Jul 15, 2025 3:59:56 PM EDT
622.08USD-0.437%(-2.73)73,771,801
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 15, 2025 9:28:30 AM EDT
627.66USD+0.456%(+2.85)1,230,562
After-hours
Jul 15, 2025 4:58:30 PM EDT
621.24USD-0.135%(-0.84)5,073,333
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 15, 2025Jul 16, 2025Jul 17, 2025Jul 18, 2025Jul 21, 2025Jul 22, 2025Jul 23, 2025Jul 24, 2025Jul 25, 2025Jul 28, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,871122,44828,529233,462


SPY Jul 15, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 15, 2025 Exp. - Max Pain @ $623.00

Puts
Calls


SPY Jul 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
715 C0.010%1107-14SPY250715C00715000
710 C00%0SPY250715C00710000
705 C00%0SPY250715C00705000
700 C00%0SPY250715C00700000
695 C00%0SPY250715C00695000
690 C0.010.00%402707-02SPY250715C00690000
685 C0.010.00%403007-02SPY250715C00685000
680 C0.01-50.00%32833107-07SPY250715C00680000
675 C0.020%1107-08SPY250715C00675000
670 C0.020%422007-02SPY250715C00670000
665 C0.01-50.00%1,0271,03507-09SPY250715C00665000
660 C0.01-50.00%1,2021,43807-10SPY250715C00660000
655 C0.01-50.00%4,0047,09207-11SPY250715C00655000
650 C0.01-50.00%14393207-11SPY250715C00650000
649 C0.010.00%1207-14SPY250715C00649000
648 C0.010.00%11,00107-14SPY250715C00648000
647 C0.02+100.00%1,0001,02007-11SPY250715C00647000
646 C0.01-50.00%2307-11SPY250715C00646000
645 C0.010.00%3475007-14SPY250715C00645000
644 C0.01-50.00%5407-11SPY250715C00644000
643 C0.01-50.00%571,53207-11SPY250715C00643000
642 C0.01-66.67%12960907-11SPY250715C00642000
641 C0.02+100.00%361707-14SPY250715C00641000
640 C0.010.00%4394707-14SPY250715C00640000
639 C0.02+100.00%41,11607-14SPY250715C00639000
638 C0.01-50.00%40078007-14SPY250715C00638000
637 C0.01-50.00%1,1791,97507-14SPY250715C00637000
636 C0.01-66.67%1,3061,61907-14SPY250715C00636000
635 C0.01-66.67%3,1096,18407-14SPY250715C00635000
634 C0.02-71.43%1,1461,36707-14SPY250715C00634000
633 C0.03-72.73%12,6308,25907-14SPY250715C00633000
632 C0.04-75.00%6,5356,25207-14SPY250715C00632000
631 C0.08-68.00%17,9278,57507-14SPY250715C00631000
630 C0.17-55.26%25,45312,90507-14SPY250715C00630000
629 C0.30-43.40%22,08210,62807-14SPY250715C00629000
628 C0.50-34.21%19,5315,58907-14SPY250715C00628000
627 C0.77-26.67%22,4328,10607-14SPY250715C00627000
626 C1.16-17.14%31,9035,14007-14SPY250715C00626000
625 C1.63-10.93%77,5679,81507-14SPY250715C00625000
624 C2.20-5.17%69,3976,40907-14SPY250715C00624000
623 C2.85-1.38%50,53210,33707-14SPY250715C00623000
622 C3.57-0.56%25,2247,90507-14SPY250715C00622000
621 C4.35+1.64%6,1601,30207-14SPY250715C00621000
620 C5.22+6.53%4,7071,70707-14SPY250715C00620000
619 C6.11+7.95%1,45373207-14SPY250715C00619000
618 C6.99+5.59%2,29060307-14SPY250715C00618000
617 C7.89-1.74%50227307-14SPY250715C00617000
616 C8.79-3.19%89724707-14SPY250715C00616000
615 C9.74+2.20%39535707-14SPY250715C00615000
614 C10.82+6.71%1,00096507-14SPY250715C00614000
613 C11.70+3.08%2417407-14SPY250715C00613000
612 C12.73-0.93%383107-14SPY250715C00612000
611 C13.96+1.90%1,02291607-14SPY250715C00611000
610 C14.99+2.25%27917407-14SPY250715C00610000
609 C15.67+0.13%264907-14SPY250715C00609000
608 C16.83+3.95%302407-14SPY250715C00608000
607 C17.78-0.17%163807-14SPY250715C00607000
606 C18.51-0.59%148407-14SPY250715C00606000
605 C19.68+3.63%212807-14SPY250715C00605000
604 C20.62+3.67%4907-14SPY250715C00604000
603 C21.80+8.03%44007-14SPY250715C00603000
602 C22.68+4.52%42507-14SPY250715C00602000
601 C22.33-3.25%101607-14SPY250715C00601000
600 C24.70+0.73%584607-14SPY250715C00600000
599 C25.92+3.23%1507-14SPY250715C00599000
598 C26.59+2.35%71007-14SPY250715C00598000
597 C27.20+0.37%2207-11SPY250715C00597000
596 C28.39+3.20%2207-11SPY250715C00596000
595 C29.04-8.74%1107-11SPY250715C00595000
594 C32.16+20.99%1107-10SPY250715C00594000
593 C32.71+5.08%1107-10SPY250715C00593000
592 C00%0SPY250715C00592000
591 C33.950%5507-14SPY250715C00591000
590 C33.50+5.81%1107-09SPY250715C00590000
589 C35.600%9907-14SPY250715C00589000
588 C00%0SPY250715C00588000
587 C00%0SPY250715C00587000
585 C39.95+10.33%3407-14SPY250715C00585000
580 C44.79+2.38%24707-14SPY250715C00580000
575 C49.79-1.64%3207-14SPY250715C00575000
570 C54.760%1881607-14SPY250715C00570000
565 C00%0SPY250715C00565000
560 C63.98-4.22%391107-14SPY250715C00560000
555 C00%0SPY250715C00555000
550 C00%0SPY250715C00550000
545 C73.870%14507-01SPY250715C00545000
540 C00%0SPY250715C00540000
535 C00%0SPY250715C00535000
530 C00%0SPY250715C00530000
525 C00%0SPY250715C00525000
520 C104.890%1107-14SPY250715C00520000
515 C00%0SPY250715C00515000
510 C00%0SPY250715C00510000
505 C119.880%1107-14SPY250715C00505000
500 C00%0SPY250715C00500000
495 C00%0SPY250715C00495000
490 C00%0SPY250715C00490000
485 C00%0SPY250715C00485000
480 C00%0SPY250715C00480000
475 C149.960%4107-09SPY250715C00475000
470 C154.550%2007-09SPY250715C00470000
465 C00%0SPY250715C00465000
460 C00%0SPY250715C00460000
455 C00%0SPY250715C00455000
450 C173.120%1107-14SPY250715C00450000
Puts
StrikePriceChangeVolOILastContract Name
715 P00%0SPY250715P00715000
710 P00%0SPY250715P00710000
705 P00%0SPY250715P00705000
700 P00%0SPY250715P00700000
695 P00%0SPY250715P00695000
690 P00%0SPY250715P00690000
685 P00%0SPY250715P00685000
680 P00%0SPY250715P00680000
675 P00%0SPY250715P00675000
670 P00%0SPY250715P00670000
665 P00%0SPY250715P00665000
660 P00%0SPY250715P00660000
655 P31.52-8.64%50907-11SPY250715P00655000
650 P26.10-22.28%100007-11SPY250715P00650000
649 P00%0SPY250715P00649000
648 P00%0SPY250715P00648000
647 P00%0SPY250715P00647000
646 P22.01+13.51%252507-11SPY250715P00646000
645 P20.93+5.60%252507-11SPY250715P00645000
644 P00%0SPY250715P00644000
643 P00%0SPY250715P00643000
642 P00%0SPY250715P00642000
641 P17.16+7.99%3307-11SPY250715P00641000
640 P16.02-11.10%1207-14SPY250715P00640000
639 P00%0SPY250715P00639000
638 P13.91-20.74%2007-11SPY250715P00638000
637 P00%0SPY250715P00637000
636 P11.86-22.43%1107-09SPY250715P00636000
635 P11.03-3.67%2207-14SPY250715P00635000
634 P9.48-2.07%642207-14SPY250715P00634000
633 P8.50-9.86%2469007-14SPY250715P00633000
632 P7.48-6.50%734607-14SPY250715P00632000
631 P6.42-4.18%98531707-14SPY250715P00631000
630 P5.55-18.50%1,19261407-14SPY250715P00630000
629 P4.64-20.68%66216307-14SPY250715P00629000
628 P3.83-25.49%3,2572,31607-14SPY250715P00628000
627 P3.14-30.84%3,8351,99907-14SPY250715P00627000
626 P2.52-35.22%6,7011,81507-14SPY250715P00626000
625 P2.01-39.46%42,9855,63107-14SPY250715P00625000
624 P1.58-43.97%74,0288,28707-14SPY250715P00624000
623 P1.22-48.95%69,4227,16207-14SPY250715P00623000
622 P0.95-52.50%39,0817,65607-14SPY250715P00622000
621 P0.74-55.69%23,1936,55607-14SPY250715P00621000
620 P0.57-59.29%48,64220,51207-14SPY250715P00620000
619 P0.44-62.39%36,62225,44807-14SPY250715P00619000
618 P0.35-64.29%35,82324,03007-14SPY250715P00618000
617 P0.26-67.90%19,20211,88107-14SPY250715P00617000
616 P0.20-70.15%11,2708,71207-14SPY250715P00616000
615 P0.16-71.93%11,4308,98307-14SPY250715P00615000
614 P0.12-74.47%12,8569,01707-14SPY250715P00614000
613 P0.10-75.00%4,6853,59007-14SPY250715P00613000
612 P0.08-76.47%5,7126,78507-14SPY250715P00612000
611 P0.07-75.00%2,8842,40907-14SPY250715P00611000
610 P0.05-79.17%16,90413,78507-14SPY250715P00610000
609 P0.05-76.19%2,6232,73507-14SPY250715P00609000
608 P0.03-83.33%2,8004,23707-14SPY250715P00608000
607 P0.03-80.00%4,2405,23007-14SPY250715P00607000
606 P0.03-75.00%1,2221,82507-14SPY250715P00606000
605 P0.03-75.00%6,7578,58707-14SPY250715P00605000
604 P0.03-70.00%6873,54407-14SPY250715P00604000
603 P0.03-66.67%1,2152,77607-14SPY250715P00603000
602 P0.02-75.00%2,6103,42507-14SPY250715P00602000
601 P0.03-62.50%53482007-14SPY250715P00601000
600 P0.03-57.14%8612,11207-14SPY250715P00600000
599 P0.02-66.67%4851,39207-14SPY250715P00599000
598 P0.02-71.43%7,2327,39507-14SPY250715P00598000
597 P0.02-71.43%2,6073,46207-14SPY250715P00597000
596 P0.02-50.00%5921,38307-14SPY250715P00596000
595 P0.03-40.00%1,0541,98207-14SPY250715P00595000
594 P0.02-60.00%24571507-14SPY250715P00594000
593 P0.02-60.00%2,0333,68507-14SPY250715P00593000
592 P0.02-60.00%1,7102,98407-14SPY250715P00592000
591 P0.01-80.00%5041,64607-14SPY250715P00591000
590 P0.01-75.00%3301,62907-14SPY250715P00590000
589 P0.02-50.00%1,4002,51207-14SPY250715P00589000
588 P0.02-33.33%1,3723,75707-14SPY250715P00588000
587 P0.04-20.00%3161,58207-11SPY250715P00587000
585 P0.02-50.00%31,30907-14SPY250715P00585000
580 P0.02-33.33%265007-14SPY250715P00580000
575 P0.01-50.00%1,6732,11607-14SPY250715P00575000
570 P0.02-33.33%65892507-14SPY250715P00570000
565 P0.01-66.67%2097107-14SPY250715P00565000
560 P0.01-50.00%18680407-14SPY250715P00560000
555 P0.010.00%2512207-14SPY250715P00555000
550 P0.010.00%852607-14SPY250715P00550000
545 P0.01-50.00%12022807-11SPY250715P00545000
540 P0.01-50.00%6056307-11SPY250715P00540000
535 P0.01-66.67%1,50223107-09SPY250715P00535000
530 P0.010.00%157707-11SPY250715P00530000
525 P0.010.00%526507-14SPY250715P00525000
520 P0.010.00%635407-14SPY250715P00520000
515 P0.01-66.67%1020307-10SPY250715P00515000
510 P0.01-66.67%1112307-09SPY250715P00510000
505 P0.020.00%48023607-09SPY250715P00505000
500 P0.01-50.00%59160807-09SPY250715P00500000
495 P0.010.00%372907-14SPY250715P00495000
490 P0.01-50.00%55624407-09SPY250715P00490000
485 P0.010.00%757507-09SPY250715P00485000
480 P0.010.00%136007-10SPY250715P00480000
475 P0.01-50.00%34036707-08SPY250715P00475000
470 P0.01-50.00%135807-10SPY250715P00470000
465 P0.01-50.00%40123207-08SPY250715P00465000
460 P0.01-50.00%9015207-08SPY250715P00460000
455 P0.010.00%159907-09SPY250715P00455000
450 P0.010.00%575607-14SPY250715P00450000


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