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
Jun 27, 2025 3:59:59 PM EDT
614.83USD+0.484%(+2.96)85,640,640
614.81Bid   614.86Ask   0.05Spread
Pre-market
Jun 27, 2025 9:28:30 AM EDT
613.05USD+0.193%(+1.18)1,153,954
After-hours
Jun 27, 2025 4:58:30 PM EDT
614.48USD-0.057%(-0.35)3,684,107
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jun 30, 2025Jul 1, 2025Jul 2, 2025Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 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, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
212,839117,6411,833546,233


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

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

Puts
Calls

SPY Jun 27, 2025 Exp. - Max Pain @ $606.00

Puts
Calls


SPY Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C00%0SPY250627C00700000
695.00 C00%0SPY250627C00695000
690.00 C00%0SPY250627C00690000
685.00 C0.010.00%1006-11SPY250627C00685000
680.00 C0.01-50.00%223706-20SPY250627C00680000
675.00 C0.010.00%520806-12SPY250627C00675000
674.00 C00%0SPY250627C00674000
673.00 C00%0SPY250627C00673000
672.00 C00%0SPY250627C00672000
671.00 C00%0SPY250627C00671000
670.00 C0.010.00%11,47506-25SPY250627C00670000
669.00 C00%0SPY250627C00669000
668.00 C00%0SPY250627C00668000
667.00 C00%0SPY250627C00667000
666.00 C00%0SPY250627C00666000
665.00 C0.010.00%5,8376,03806-16SPY250627C00665000
664.00 C00%0SPY250627C00664000
663.00 C00%0SPY250627C00663000
662.00 C00%0SPY250627C00662000
661.00 C00%0SPY250627C00661000
660.00 C0.010.00%4620206-20SPY250627C00660000
659.00 C00%0SPY250627C00659000
658.00 C00%0SPY250627C00658000
657.00 C00%0SPY250627C00657000
656.00 C00%0SPY250627C00656000
655.00 C0.020.00%312906-16SPY250627C00655000
654.00 C00%0SPY250627C00654000
653.00 C00%0SPY250627C00653000
652.00 C00%0SPY250627C00652000
651.00 C00%0SPY250627C00651000
650.00 C0.010.00%6896506-24SPY250627C00650000
649.00 C00%0SPY250627C00649000
648.00 C00%0SPY250627C00648000
647.00 C00%0SPY250627C00647000
646.00 C00%0SPY250627C00646000
645.00 C0.010.00%11,13706-25SPY250627C00645000
644.00 C00%0SPY250627C00644000
643.00 C00%0SPY250627C00643000
642.00 C00%0SPY250627C00642000
641.00 C00%0SPY250627C00641000
640.00 C0.010.00%593106-26SPY250627C00640000
639.00 C00%0SPY250627C00639000
638.00 C00%0SPY250627C00638000
637.00 C00%0SPY250627C00637000
636.00 C00%0SPY250627C00636000
635.00 C0.010.00%93,00506-26SPY250627C00635000
634.00 C00%0SPY250627C00634000
633.00 C00%0SPY250627C00633000
632.00 C00%0SPY250627C00632000
631.00 C00%0SPY250627C00631000
630.00 C0.010.00%2523,63206-26SPY250627C00630000
629.00 C00%0SPY250627C00629000
628.00 C00%0SPY250627C00628000
627.00 C00%0SPY250627C00627000
626.00 C00%0SPY250627C00626000
625.00 C0.010.00%2,3028,25006-26SPY250627C00625000
624.00 C0.010.00%1,9882,12906-26SPY250627C00624000
623.00 C0.010.00%7891,00906-26SPY250627C00623000
622.00 C0.020.00%8586,85306-26SPY250627C00622000
621.00 C0.01-50.00%5,5166,38806-26SPY250627C00621000
620.00 C0.03+50.00%17,13217,33406-26SPY250627C00620000
619.00 C0.02-33.33%9,1367,12506-26SPY250627C00619000
618.00 C0.05+66.67%10,9329,25106-26SPY250627C00618000
617.00 C0.09+50.00%26,36912,83706-26SPY250627C00617000
616.00 C0.17+88.89%17,8978,73406-26SPY250627C00616000
615.00 C0.30+130.77%49,10819,77206-26SPY250627C00615000
614.00 C0.50+150.00%43,20513,01006-26SPY250627C00614000
613.00 C0.80+158.06%70,19817,17806-26SPY250627C00613000
612.00 C1.21+168.89%110,77218,05706-26SPY250627C00612000
611.00 C1.79+167.16%182,62719,47406-26SPY250627C00611000
610.00 C2.46+158.95%94,09416,54106-26SPY250627C00610000
609.00 C3.21+141.35%31,7247,72706-26SPY250627C00609000
608.00 C4.07+132.57%20,80711,23406-26SPY250627C00608000
607.50 C4.53+120.98%5,0212,81306-26SPY250627C00607500
607.00 C5.00+116.45%14,1747,85906-26SPY250627C00607000
606.00 C5.93+103.08%5,6254,03506-26SPY250627C00606000
605.00 C6.82+95.42%9,49310,12806-26SPY250627C00605000
604.00 C7.88+81.99%2,6844,14406-26SPY250627C00604000
603.00 C8.85+73.19%1,8793,49606-26SPY250627C00603000
602.00 C9.77+65.59%1,1966,79606-26SPY250627C00602000
601.00 C10.69+54.03%1,5173,78406-26SPY250627C00601000
600.00 C11.67+51.95%1,70414,16706-26SPY250627C00600000
599.00 C12.65+48.13%7592,79006-26SPY250627C00599000
598.00 C13.69+41.13%5582,66606-26SPY250627C00598000
597.00 C15.50+48.61%5752,82706-26SPY250627C00597000
596.00 C16.41+42.70%1522,08106-26SPY250627C00596000
595.00 C16.65+35.04%4154,24606-26SPY250627C00595000
594.00 C18.30+36.16%3461,98106-26SPY250627C00594000
593.00 C19.50+38.10%1173,18406-26SPY250627C00593000
592.00 C20.00+28.87%761,05306-26SPY250627C00592000
591.00 C20.56+27.15%251,09206-26SPY250627C00591000
590.00 C22.43+30.33%2442,07806-26SPY250627C00590000
589.00 C23.15+25.75%4073706-26SPY250627C00589000
588.00 C24.19+24.37%684,11606-26SPY250627C00588000
587.00 C25.10+22.32%8884406-26SPY250627C00587000
586.00 C25.50+20.34%7860906-26SPY250627C00586000
585.00 C26.71+21.69%1722,02506-26SPY250627C00585000
584.00 C27.57+20.34%565506-26SPY250627C00584000
583.00 C28.74+19.06%32,47606-26SPY250627C00583000
582.00 C28.96+14.83%441906-26SPY250627C00582000
581.00 C31.27+21.01%31,66806-26SPY250627C00581000
580.00 C31.63+16.72%242,13706-26SPY250627C00580000
579.00 C33.42+19.31%91,06506-26SPY250627C00579000
578.00 C32.92+13.75%31,02906-26SPY250627C00578000
577.00 C34.51+11.18%171606-26SPY250627C00577000
576.00 C35.72+14.01%264006-26SPY250627C00576000
575.00 C36.81+14.96%1165506-26SPY250627C00575000
574.00 C37.19+62.05%251706-26SPY250627C00574000
573.00 C33.54-0.95%166806-25SPY250627C00573000
572.00 C39.79+13.36%121906-26SPY250627C00572000
571.00 C26.21-6.12%3012906-23SPY250627C00571000
570.00 C42.11+15.02%2178206-26SPY250627C00570000
569.00 C41.92+10.17%9313106-26SPY250627C00569000
568.00 C44.09+39.39%1606-26SPY250627C00568000
567.00 C39.25+28.69%1206-24SPY250627C00567000
566.00 C41.60+40.21%1306-24SPY250627C00566000
565.00 C46.60+9.57%42606-26SPY250627C00565000
564.00 C33.80-1.05%1043806-18SPY250627C00564000
563.00 C44.60+27.43%4506-24SPY250627C00563000
562.00 C45.52+30.06%1406-24SPY250627C00562000
561.00 C46.15-1.28%1106-25SPY250627C00561000
560.00 C51.70+10.73%1706-26SPY250627C00560000
559.00 C40.90-4.60%10506-20SPY250627C00559000
558.00 C53.62+9.29%51006-26SPY250627C00558000
557.00 C50.39+29.27%5506-25SPY250627C00557000
556.00 C41.84-13.00%70306-18SPY250627C00556000
555.00 C56.59+38.29%1306-26SPY250627C00555000
554.00 C57.35+29.17%1106-26SPY250627C00554000
553.00 C57.65+18.74%4206-26SPY250627C00553000
552.00 C49.63-2.42%8406-13SPY250627C00552000
551.00 C47.52-11.82%8706-13SPY250627C00551000
550.00 C62.09+8.23%2937006-26SPY250627C00550000
549.00 C48.22+0.48%6806-13SPY250627C00549000
548.00 C51.90+3.59%21406-18SPY250627C00548000
547.00 C52.33-1.04%2106-20SPY250627C00547000
546.00 C56.64-2.50%1406-16SPY250627C00546000
545.00 C67.10+6.76%24006-26SPY250627C00545000
544.00 C58.91+3.35%1306-16SPY250627C00544000
540.00 C71.29+28.22%391706-26SPY250627C00540000
535.00 C74.61+24.33%1506-26SPY250627C00535000
530.00 C75.73+12.43%1106-24SPY250627C00530000
525.00 C86.67+19.43%1106-26SPY250627C00525000
520.00 C91.66+22.87%1106-26SPY250627C00520000
515.00 C79.75-6.18%213406-23SPY250627C00515000
510.00 C84.16-7.78%4206-20SPY250627C00510000
505.00 C93.70+0.47%176706-05SPY250627C00505000
500.00 C107.21+1.52%91306-25SPY250627C00500000
495.00 C104.96+13.96%4606-06SPY250627C00495000
490.00 C108.08-3.41%18906-18SPY250627C00490000
485.00 C109.56-4.90%5506-23SPY250627C00485000
480.00 C131.10+3.11%2106-26SPY250627C00480000
475.00 C132.40+5.89%213406-24SPY250627C00475000
470.00 C130.10+1.28%215106-09SPY250627C00470000
465.00 C131.54+4.94%224706-03SPY250627C00465000
460.00 C136.75+4.35%1301,23706-03SPY250627C00460000
455.00 C143.71-2.55%21206-23SPY250627C00455000
450.00 C160.95+2.11%10106-26SPY250627C00450000
445.00 C154.33-0.89%219406-18SPY250627C00445000
440.00 C167.70+1.74%42,07606-25SPY250627C00440000
435.00 C164.00-1.96%6306-20SPY250627C00435000
430.00 C168.17+3.25%224206-04SPY250627C00430000
425.00 C170.28-1.45%211106-05SPY250627C00425000
420.00 C178.26+4.87%26206-04SPY250627C00420000
415.00 C169.760%8405-21SPY250627C00415000
410.00 C190.22+8.85%112106-18SPY250627C00410000
405.00 C174.83-3.61%4405-23SPY250627C00405000
400.00 C210.95+6.43%12106-26SPY250627C00400000
395.00 C184.94-5.51%819905-23SPY250627C00395000
390.00 C198.81-1.66%21606-02SPY250627C00390000
385.00 C214.59+1.92%2906-09SPY250627C00385000
380.00 C212.04+6.16%6405-27SPY250627C00380000
375.00 C235.64+1.43%21906-26SPY250627C00375000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P91.110%18006-26SPY250627P00700000
695.00 P86.790%10006-25SPY250627P00695000
690.00 P00%0SPY250627P00690000
685.00 P00%0SPY250627P00685000
680.00 P67.32-9.10%20106-26SPY250627P00680000
675.00 P00%0SPY250627P00675000
674.00 P00%0SPY250627P00674000
673.00 P00%0SPY250627P00673000
672.00 P00%0SPY250627P00672000
671.00 P00%0SPY250627P00671000
670.00 P60.030%5006-26SPY250627P00670000
669.00 P00%0SPY250627P00669000
668.00 P00%0SPY250627P00668000
667.00 P00%0SPY250627P00667000
666.00 P00%0SPY250627P00666000
665.00 P63.630%4206-12SPY250627P00665000
664.00 P00%0SPY250627P00664000
663.00 P00%0SPY250627P00663000
662.00 P00%0SPY250627P00662000
661.00 P00%0SPY250627P00661000
660.00 P00%0SPY250627P00660000
659.00 P00%0SPY250627P00659000
658.00 P00%0SPY250627P00658000
657.00 P00%0SPY250627P00657000
656.00 P00%0SPY250627P00656000
655.00 P00%0SPY250627P00655000
654.00 P00%0SPY250627P00654000
653.00 P00%0SPY250627P00653000
652.00 P00%0SPY250627P00652000
651.00 P00%0SPY250627P00651000
650.00 P38.56-9.10%6006-26SPY250627P00650000
649.00 P00%0SPY250627P00649000
648.00 P00%0SPY250627P00648000
647.00 P00%0SPY250627P00647000
646.00 P00%0SPY250627P00646000
645.00 P00%0SPY250627P00645000
644.00 P00%0SPY250627P00644000
643.00 P00%0SPY250627P00643000
642.00 P00%0SPY250627P00642000
641.00 P00%0SPY250627P00641000
640.00 P46.00+19.17%20006-20SPY250627P00640000
639.00 P00%0SPY250627P00639000
638.00 P00%0SPY250627P00638000
637.00 P00%0SPY250627P00637000
636.00 P00%0SPY250627P00636000
635.00 P38.85-18.40%2106-18SPY250627P00635000
634.00 P00%0SPY250627P00634000
633.00 P00%0SPY250627P00633000
632.00 P00%0SPY250627P00632000
631.00 P00%0SPY250627P00631000
630.00 P18.86-18.67%1901506-26SPY250627P00630000
629.00 P00%0SPY250627P00629000
628.00 P00%0SPY250627P00628000
627.00 P00%0SPY250627P00627000
626.00 P00%0SPY250627P00626000
625.00 P12.97-28.74%1324406-26SPY250627P00625000
624.00 P15.000%5506-26SPY250627P00624000
623.00 P25.20+17.70%1006-23SPY250627P00623000
622.00 P10.12-41.13%3406-26SPY250627P00622000
621.00 P9.61-61.56%30406-26SPY250627P00621000
620.00 P7.97-42.04%1176906-26SPY250627P00620000
619.00 P7.70-34.41%5506-26SPY250627P00619000
618.00 P6.03-45.58%1305006-26SPY250627P00618000
617.00 P5.55-43.37%56413106-26SPY250627P00617000
616.00 P4.55-49.72%77728306-26SPY250627P00616000
615.00 P3.69-53.82%3,6011,21906-26SPY250627P00615000
614.00 P2.91-59.01%3,26290306-26SPY250627P00614000
613.00 P2.20-64.23%13,2481,73806-26SPY250627P00613000
612.00 P1.63-69.70%90,5419,49806-26SPY250627P00612000
611.00 P1.19-73.56%95,24618,09106-26SPY250627P00611000
610.00 P0.88-77.14%130,38822,18006-26SPY250627P00610000
609.00 P0.66-79.25%68,46214,73506-26SPY250627P00609000
608.00 P0.50-80.54%51,16211,81106-26SPY250627P00608000
607.50 P0.43-81.70%11,6594,20806-26SPY250627P00607500
607.00 P0.39-81.69%28,25611,01706-26SPY250627P00607000
606.00 P0.31-81.98%23,64810,94106-26SPY250627P00606000
605.00 P0.24-82.98%37,88218,03806-26SPY250627P00605000
604.00 P0.20-82.76%12,4658,30006-26SPY250627P00604000
603.00 P0.15-84.21%12,1699,33406-26SPY250627P00603000
602.00 P0.14-82.28%11,6138,23206-26SPY250627P00602000
601.00 P0.12-81.54%11,0576,75306-26SPY250627P00601000
600.00 P0.10-81.48%25,07724,73706-26SPY250627P00600000
599.00 P0.09-80.00%30,66916,11406-26SPY250627P00599000
598.00 P0.08-78.38%3,8525,54906-26SPY250627P00598000
597.00 P0.08-74.19%3,2518,75706-26SPY250627P00597000
596.00 P0.07-73.08%4,2007,05806-26SPY250627P00596000
595.00 P0.06-72.73%6,30319,54006-26SPY250627P00595000
594.00 P0.06-66.67%9,3209,77806-26SPY250627P00594000
593.00 P0.05-66.67%3,7116,25006-26SPY250627P00593000
592.00 P0.04-69.23%3,1405,10506-26SPY250627P00592000
591.00 P0.04-63.64%2,0174,08906-26SPY250627P00591000
590.00 P0.04-60.00%4,25616,23006-26SPY250627P00590000
589.00 P0.04-55.56%8654,24606-26SPY250627P00589000
588.00 P0.04-55.56%1,1446,27606-26SPY250627P00588000
587.00 P0.04-42.86%7606,37106-26SPY250627P00587000
586.00 P0.04-33.33%3415,66906-26SPY250627P00586000
585.00 P0.04-33.33%1,34513,53206-26SPY250627P00585000
584.00 P0.03-50.00%1,1085,29306-26SPY250627P00584000
583.00 P0.03-40.00%9013,93906-26SPY250627P00583000
582.00 P0.03-40.00%2,1094,85606-26SPY250627P00582000
581.00 P0.04-20.00%1,5622,39506-26SPY250627P00581000
580.00 P0.03-40.00%1,42315,03906-26SPY250627P00580000
579.00 P0.03-25.00%3758,81506-26SPY250627P00579000
578.00 P0.030.00%3571,33106-26SPY250627P00578000
577.00 P0.03-25.00%9153,30406-26SPY250627P00577000
576.00 P0.02-50.00%9344,17506-26SPY250627P00576000
575.00 P0.03-25.00%1,11423,04706-26SPY250627P00575000
574.00 P0.02-33.33%1,7242,93406-26SPY250627P00574000
573.00 P0.02-33.33%1,0594,05406-26SPY250627P00573000
572.00 P0.02-50.00%1,7803,11206-26SPY250627P00572000
571.00 P0.02-33.33%1,2933,32206-26SPY250627P00571000
570.00 P0.02-33.33%6348,63106-26SPY250627P00570000
569.00 P0.01-66.67%3,6375,11406-26SPY250627P00569000
568.00 P0.030.00%5473,52706-26SPY250627P00568000
567.00 P0.020.00%2,2346,24706-26SPY250627P00567000
566.00 P0.02-33.33%863,42506-26SPY250627P00566000
565.00 P0.020.00%6076,75306-26SPY250627P00565000
564.00 P0.01-50.00%3754,57406-26SPY250627P00564000
563.00 P0.02-33.33%6398406-26SPY250627P00563000
562.00 P0.020.00%412,23306-26SPY250627P00562000
561.00 P0.01-66.67%701,66906-26SPY250627P00561000
560.00 P0.01-66.67%4865,02506-26SPY250627P00560000
559.00 P0.01-50.00%10889306-26SPY250627P00559000
558.00 P0.01-50.00%23,16406-26SPY250627P00558000
557.00 P0.01-50.00%171,34606-26SPY250627P00557000
556.00 P0.01-50.00%168506-26SPY250627P00556000
555.00 P0.01-50.00%121,49706-26SPY250627P00555000
554.00 P0.01-50.00%272006-26SPY250627P00554000
553.00 P0.02-60.00%9811,25506-25SPY250627P00553000
552.00 P0.020.00%421,37106-26SPY250627P00552000
551.00 P0.02-66.67%2741,03706-25SPY250627P00551000
550.00 P0.010.00%524,43206-26SPY250627P00550000
549.00 P0.02-50.00%4061,48606-25SPY250627P00549000
548.00 P0.010.00%21,58806-26SPY250627P00548000
547.00 P0.01-50.00%7561,77106-26SPY250627P00547000
546.00 P0.010.00%2071,07006-26SPY250627P00546000
545.00 P0.010.00%771,19806-26SPY250627P00545000
544.00 P0.010.00%47779206-26SPY250627P00544000
540.00 P0.010.00%1,4697,76106-26SPY250627P00540000
535.00 P0.01-50.00%62,73806-26SPY250627P00535000
530.00 P0.010.00%414,16206-26SPY250627P00530000
525.00 P0.010.00%11,72706-26SPY250627P00525000
520.00 P0.010.00%36,08606-26SPY250627P00520000
515.00 P0.010.00%11,24006-26SPY250627P00515000
510.00 P0.010.00%61,51706-26SPY250627P00510000
505.00 P0.010.00%31,92306-26SPY250627P00505000
500.00 P0.010.00%513,08706-26SPY250627P00500000
495.00 P0.01-66.67%44661606-24SPY250627P00495000
490.00 P0.01-66.67%311,12206-24SPY250627P00490000
485.00 P0.010.00%11,13806-26SPY250627P00485000
480.00 P0.010.00%52,00306-24SPY250627P00480000
475.00 P0.02-33.33%1721,44006-23SPY250627P00475000
470.00 P0.01-50.00%101,99406-24SPY250627P00470000
465.00 P0.03-57.14%1,9821,67406-20SPY250627P00465000
460.00 P0.02-33.33%1021,06306-23SPY250627P00460000
455.00 P0.010.00%101,48606-24SPY250627P00455000
450.00 P0.010.00%152,13306-26SPY250627P00450000
445.00 P0.01-50.00%3661,32306-23SPY250627P00445000
440.00 P0.010.00%4393,20506-23SPY250627P00440000
435.00 P0.01-50.00%1171006-23SPY250627P00435000
430.00 P0.010.00%289706-23SPY250627P00430000
425.00 P0.01-50.00%682106-23SPY250627P00425000
420.00 P0.02-33.33%2902,14106-20SPY250627P00420000
415.00 P0.02-33.33%51024106-20SPY250627P00415000
410.00 P0.01-66.67%4686,30706-20SPY250627P00410000
405.00 P0.01-66.67%87894906-20SPY250627P00405000
400.00 P0.01-50.00%297906-23SPY250627P00400000
395.00 P0.010.00%111,74706-23SPY250627P00395000
390.00 P0.01-50.00%12,35606-23SPY250627P00390000
385.00 P0.01-50.00%2489106-20SPY250627P00385000
380.00 P0.010.00%5001,90006-24SPY250627P00380000
375.00 P0.010.00%123,67306-26SPY250627P00375000


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