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
Jul 2, 2025 4:00:12 PM EDT
620.36USD+0.439%(+2.71)66,131,223
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2025 9:28:30 AM EDT
617.24USD-0.066%(-0.41)829,489
After-hours
Jul 2, 2025 4:58:30 PM EDT
620.54USD+0.029%(+0.18)4,981,473
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 2, 2025Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 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 2, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
88,35369,0441,797231,010


SPY Jul 2, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 2, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 2, 2025 Exp. - Max Pain @ $616.00

Puts
Calls


SPY Jul 2, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.010%7707-01SPY250702C00700000
695 C00%0SPY250702C00695000
690 C00%0SPY250702C00690000
685 C0.010%8407-01SPY250702C00685000
680 C00%0SPY250702C00680000
675 C00%0SPY250702C00675000
674 C00%0SPY250702C00674000
673 C00%0SPY250702C00673000
672 C00%0SPY250702C00672000
671 C00%0SPY250702C00671000
670 C00%0SPY250702C00670000
669 C00%0SPY250702C00669000
668 C00%0SPY250702C00668000
667 C00%0SPY250702C00667000
666 C0.010.00%1406-30SPY250702C00666000
665 C0.010%505006-24SPY250702C00665000
664 C00%0SPY250702C00664000
663 C00%0SPY250702C00663000
662 C00%0SPY250702C00662000
661 C00%0SPY250702C00661000
660 C0.010%1006-18SPY250702C00660000
659 C00%0SPY250702C00659000
658 C00%0SPY250702C00658000
657 C00%0SPY250702C00657000
656 C00%0SPY250702C00656000
655 C0.010%1106-25SPY250702C00655000
654 C00%0SPY250702C00654000
653 C00%0SPY250702C00653000
652 C0.010%1106-30SPY250702C00652000
651 C00%0SPY250702C00651000
650 C0.010.00%32882906-25SPY250702C00650000
649 C00%0SPY250702C00649000
648 C00%0SPY250702C00648000
647 C0.010%20220206-30SPY250702C00647000
646 C0.010%1107-01SPY250702C00646000
645 C0.010.00%1023706-26SPY250702C00645000
644 C00%0SPY250702C00644000
643 C00%0SPY250702C00643000
642 C0.010.00%1207-01SPY250702C00642000
641 C0.010.00%126607-01SPY250702C00641000
640 C0.010.00%91,69607-01SPY250702C00640000
639 C0.010%2206-30SPY250702C00639000
638 C0.12+1,100.00%121307-01SPY250702C00638000
637 C0.010%1106-27SPY250702C00637000
636 C0.010.00%6706-27SPY250702C00636000
635 C0.010.00%859307-01SPY250702C00635000
634 C0.010.00%52607-01SPY250702C00634000
633 C0.010.00%20246307-01SPY250702C00633000
632 C0.01-50.00%8071,25307-01SPY250702C00632000
631 C0.01-50.00%11332007-01SPY250702C00631000
630 C0.01-50.00%1,0571,65407-01SPY250702C00630000
629 C0.01-50.00%1,3741,54707-01SPY250702C00629000
628 C0.01-66.67%75362507-01SPY250702C00628000
627 C0.01-80.00%2,0332,85507-01SPY250702C00627000
626 C0.02-71.43%5,1606,05807-01SPY250702C00626000
625 C0.02-83.33%8,5836,81507-01SPY250702C00625000
624 C0.04-78.95%10,1306,61007-01SPY250702C00624000
623 C0.06-80.00%15,0187,82307-01SPY250702C00623000
622 C0.13-71.11%45,94614,43207-01SPY250702C00622000
621 C0.24-64.18%28,17514,44707-01SPY250702C00621000
620 C0.40-58.33%67,64618,44207-01SPY250702C00620000
619 C0.67-49.62%84,8007,99307-01SPY250702C00619000
618 C1.06-40.11%178,83312,92007-01SPY250702C00618000
617 C1.58-32.19%123,25612,16007-01SPY250702C00617000
616 C2.21-25.08%38,5618,87407-01SPY250702C00616000
615 C2.90-20.55%9,2412,65107-01SPY250702C00615000
614 C3.70-22.11%6,3853,84907-01SPY250702C00614000
613 C4.77-7.38%4,0093,08107-01SPY250702C00613000
612 C5.50-8.94%4,7163,18807-01SPY250702C00612000
611 C6.42-16.95%2,4622,53907-01SPY250702C00611000
610 C7.45-9.26%54984307-01SPY250702C00610000
609 C8.32-8.77%24441607-01SPY250702C00609000
608 C9.35-11.79%59264707-01SPY250702C00608000
607 C10.33-5.32%3491,27507-01SPY250702C00607000
606 C12.19-2.09%26242007-01SPY250702C00606000
605 C12.26-4.74%10454707-01SPY250702C00605000
604 C14.70+3.09%6951207-01SPY250702C00604000
603 C14.30-8.92%3242107-01SPY250702C00603000
602 C15.68-3.33%4495507-01SPY250702C00602000
601 C16.66-8.76%6143507-01SPY250702C00601000
600 C17.54-8.65%7981,98207-01SPY250702C00600000
599 C19.03-6.02%5528007-01SPY250702C00599000
598 C20.30+1.45%3568607-01SPY250702C00598000
597 C20.80-2.12%2019607-01SPY250702C00597000
596 C22.41+1.86%824707-01SPY250702C00596000
595 C22.95+0.70%5935307-01SPY250702C00595000
594 C23.83+24.83%713707-01SPY250702C00594000
593 C24.58+8.95%112707-01SPY250702C00593000
592 C25.38+5.18%12607-01SPY250702C00592000
591 C27.35+6.92%73007-01SPY250702C00591000
590 C27.32-1.94%41,73207-01SPY250702C00590000
589 C28.36+20.73%86207-01SPY250702C00589000
588 C27.53+38.13%3506-27SPY250702C00588000
587 C29.00+43.49%2106-30SPY250702C00587000
586 C31.32+25.43%11707-01SPY250702C00586000
585 C34.18+5.82%18507-01SPY250702C00585000
584 C35.16+51.81%3407-01SPY250702C00584000
583 C00%0SPY250702C00583000
582 C34.41-2.47%84007-01SPY250702C00582000
581 C00%0SPY250702C00581000
580 C36.49+0.16%21107-01SPY250702C00580000
579 C27.90+6.20%31806-25SPY250702C00579000
578 C36.620%131306-27SPY250702C00578000
577 C39.03-0.56%14706-30SPY250702C00577000
576 C00%0SPY250702C00576000
575 C37.52+14.67%1406-26SPY250702C00575000
574 C00%0SPY250702C00574000
573 C34.500%2006-24SPY250702C00573000
572 C00%0SPY250702C00572000
571 C44.770%1107-01SPY250702C00571000
570 C47.69+2.36%2522307-01SPY250702C00570000
565 C00%0SPY250702C00565000
560 C51.99+9.75%1206-26SPY250702C00560000
555 C62.29+9.55%1207-01SPY250702C00555000
550 C59.23+6.70%11906-26SPY250702C00550000
545 C53.120%2006-18SPY250702C00545000
540 C57.260%8106-20SPY250702C00540000
535 C63.060%2006-18SPY250702C00535000
530 C00%0SPY250702C00530000
525 C00%0SPY250702C00525000
520 C84.810%2106-24SPY250702C00520000
515 C82.180%8006-20SPY250702C00515000
510 C102.490%1222106-27SPY250702C00510000
505 C00%0SPY250702C00505000
500 C116.58+4.20%2106-30SPY250702C00500000
495 C00%0SPY250702C00495000
490 C00%0SPY250702C00490000
485 C00%0SPY250702C00485000
480 C116.820%4006-20SPY250702C00480000
475 C00%0SPY250702C00475000
470 C00%0SPY250702C00470000
465 C00%0SPY250702C00465000
460 C00%0SPY250702C00460000
455 C00%0SPY250702C00455000
450 C162.450%8882106-27SPY250702C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P82.400%2007-01SPY250702P00700000
695 P77.380%2007-01SPY250702P00695000
690 P00%0SPY250702P00690000
685 P00%0SPY250702P00685000
680 P00%0SPY250702P00680000
675 P00%0SPY250702P00675000
674 P00%0SPY250702P00674000
673 P00%0SPY250702P00673000
672 P00%0SPY250702P00672000
671 P00%0SPY250702P00671000
670 P00%0SPY250702P00670000
669 P00%0SPY250702P00669000
668 P00%0SPY250702P00668000
667 P00%0SPY250702P00667000
666 P00%0SPY250702P00666000
665 P00%0SPY250702P00665000
664 P00%0SPY250702P00664000
663 P00%0SPY250702P00663000
662 P00%0SPY250702P00662000
661 P00%0SPY250702P00661000
660 P00%0SPY250702P00660000
659 P00%0SPY250702P00659000
658 P00%0SPY250702P00658000
657 P00%0SPY250702P00657000
656 P00%0SPY250702P00656000
655 P00%0SPY250702P00655000
654 P00%0SPY250702P00654000
653 P00%0SPY250702P00653000
652 P00%0SPY250702P00652000
651 P00%0SPY250702P00651000
650 P00%0SPY250702P00650000
649 P00%0SPY250702P00649000
648 P00%0SPY250702P00648000
647 P00%0SPY250702P00647000
646 P00%0SPY250702P00646000
645 P26.32-4.60%1107-01SPY250702P00645000
644 P00%0SPY250702P00644000
643 P00%0SPY250702P00643000
642 P00%0SPY250702P00642000
641 P00%0SPY250702P00641000
640 P21.700%4106-30SPY250702P00640000
639 P00%0SPY250702P00639000
638 P00%0SPY250702P00638000
637 P00%0SPY250702P00637000
636 P00%0SPY250702P00636000
635 P00%0SPY250702P00635000
634 P00%0SPY250702P00634000
633 P00%0SPY250702P00633000
632 P14.740%1204007-01SPY250702P00632000
631 P14.660%2006-30SPY250702P00631000
630 P12.50+8.60%11610807-01SPY250702P00630000
629 P11.45+15.42%16307-01SPY250702P00629000
628 P9.600%20007-01SPY250702P00628000
627 P7.99-4.99%621107-01SPY250702P00627000
626 P7.64-19.07%39307-01SPY250702P00626000
625 P7.39+1.09%53119407-01SPY250702P00625000
624 P6.70+3.08%1,1717507-01SPY250702P00624000
623 P5.81+4.68%97631207-01SPY250702P00623000
622 P4.85-3.19%1,26733607-01SPY250702P00622000
621 P4.00+1.78%3,01471307-01SPY250702P00621000
620 P3.10-11.43%11,0862,49207-01SPY250702P00620000
619 P2.38-19.32%67,6035,46407-01SPY250702P00619000
618 P1.76-25.42%92,9677,18407-01SPY250702P00618000
617 P1.27-33.16%114,8199,08607-01SPY250702P00617000
616 P0.90-40.00%83,6728,96307-01SPY250702P00616000
615 P0.66-44.54%48,6539,93607-01SPY250702P00615000
614 P0.47-50.00%33,6356,14707-01SPY250702P00614000
613 P0.35-52.70%19,3924,46407-01SPY250702P00613000
612 P0.25-58.33%22,9298,60507-01SPY250702P00612000
611 P0.20-56.52%12,7424,66507-01SPY250702P00611000
610 P0.15-60.53%25,71213,14807-01SPY250702P00610000
609 P0.11-63.33%11,4774,58807-01SPY250702P00609000
608 P0.08-66.67%7,9155,40807-01SPY250702P00608000
607 P0.08-55.56%5,6745,06507-01SPY250702P00607000
606 P0.06-62.50%7,2455,71907-01SPY250702P00606000
605 P0.05-61.54%4,8866,42507-01SPY250702P00605000
604 P0.04-60.00%8,1697,49007-01SPY250702P00604000
603 P0.04-50.00%2,7873,04107-01SPY250702P00603000
602 P0.03-57.14%4,8335,79407-01SPY250702P00602000
601 P0.04-33.33%9112,97607-01SPY250702P00601000
600 P0.03-50.00%2,8005,85007-01SPY250702P00600000
599 P0.03-25.00%6041,89707-01SPY250702P00599000
598 P0.03-25.00%8151,72607-01SPY250702P00598000
597 P0.02-33.33%3102,78507-01SPY250702P00597000
596 P0.02-50.00%834,40107-01SPY250702P00596000
595 P0.02-33.33%8963,23207-01SPY250702P00595000
594 P0.02-33.33%1,4703,89907-01SPY250702P00594000
593 P0.02-60.00%3692,09207-01SPY250702P00593000
592 P0.02-50.00%741,36607-01SPY250702P00592000
591 P0.02-33.33%521,40407-01SPY250702P00591000
590 P0.020.00%2,4824,98307-01SPY250702P00590000
589 P0.02-33.33%1,8553,99607-01SPY250702P00589000
588 P0.020.00%2,3822,80207-01SPY250702P00588000
587 P0.020.00%1,2201,77007-01SPY250702P00587000
586 P0.020.00%59382707-01SPY250702P00586000
585 P0.020.00%3391,20107-01SPY250702P00585000
584 P0.010.00%541507-01SPY250702P00584000
583 P0.020.00%1,7242,01707-01SPY250702P00583000
582 P0.01-50.00%6143,89707-01SPY250702P00582000
581 P0.01-50.00%1,3001,53207-01SPY250702P00581000
580 P0.01-50.00%6241,60707-01SPY250702P00580000
579 P0.030.00%30683607-01SPY250702P00579000
578 P0.020.00%39315,93207-01SPY250702P00578000
577 P0.02-33.33%816,14207-01SPY250702P00577000
576 P0.02-60.00%2,0052,31706-30SPY250702P00576000
575 P0.01-66.67%1052,33107-01SPY250702P00575000
574 P0.01-75.00%58207-01SPY250702P00574000
573 P0.01-75.00%66906-30SPY250702P00573000
572 P0.03-50.00%40247306-30SPY250702P00572000
571 P0.02-84.62%40092306-30SPY250702P00571000
570 P0.020.00%59188907-01SPY250702P00570000
565 P0.01-50.00%9221,87207-01SPY250702P00565000
560 P0.010.00%8091,93607-01SPY250702P00560000
555 P0.010.00%8961,15707-01SPY250702P00555000
550 P0.010.00%13692907-01SPY250702P00550000
545 P0.01-50.00%1151007-01SPY250702P00545000
540 P0.01-50.00%11586006-30SPY250702P00540000
535 P0.010.00%215606-30SPY250702P00535000
530 P0.010.00%69607-01SPY250702P00530000
525 P0.010.00%4246206-30SPY250702P00525000
520 P0.01-83.33%12606-30SPY250702P00520000
515 P0.020.00%2017406-27SPY250702P00515000
510 P0.02-60.00%49249406-27SPY250702P00510000
505 P0.01-75.00%48066506-27SPY250702P00505000
500 P0.010.00%215707-01SPY250702P00500000
495 P0.01-66.67%136806-27SPY250702P00495000
490 P0.010%60022306-25SPY250702P00490000
485 P0.01-92.86%10110706-26SPY250702P00485000
480 P0.07-46.15%1206-23SPY250702P00480000
475 P0.03-75.00%623006-24SPY250702P00475000
470 P0.01-88.89%613106-24SPY250702P00470000
465 P0.020%909006-24SPY250702P00465000
460 P0.01-50.00%2014006-25SPY250702P00460000
455 P0.100%2106-20SPY250702P00455000
450 P0.01-50.00%917107-01SPY250702P00450000


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