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
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)73,736,368
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
591.39USD+0.158%(+0.93)864,908
After-hours
May 16, 2025 4:58:30 PM EDT
591.54USD-0.463%(-2.75)11,167,415
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 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
4,42811,20120222,867


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 @ $590.00

Puts
Calls


SPY May 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C00%0SPY250527C00675000
670 C0.010%4105-14SPY250527C00670000
665 C0.020%1105-15SPY250527C00665000
660 C00%0SPY250527C00660000
655 C00%0SPY250527C00655000
650 C00%0SPY250527C00650000
645 C00%0SPY250527C00645000
640 C0.040%2105-14SPY250527C00640000
635 C0.03-25.00%1205-15SPY250527C00635000
630 C0.04-33.33%301505-15SPY250527C00630000
625 C0.04-55.56%18420005-15SPY250527C00625000
624 C0.08-20.00%94405-15SPY250527C00624000
623 C0.03-70.00%3405-15SPY250527C00623000
622 C0.09-10.00%1105-15SPY250527C00622000
621 C0.09-30.77%519105-15SPY250527C00621000
620 C0.06-33.33%9323605-15SPY250527C00620000
619 C0.130%1628105-14SPY250527C00619000
618 C0.15-6.25%87805-15SPY250527C00618000
617 C0.10-37.50%3905-15SPY250527C00617000
616 C0.11-38.89%102705-15SPY250527C00616000
615 C0.11-50.00%7213105-15SPY250527C00615000
614 C0.14-41.67%98405-15SPY250527C00614000
613 C0.28-6.67%19419705-15SPY250527C00613000
612 C0.330%6305-14SPY250527C00612000
611 C0.27-27.03%17517905-15SPY250527C00611000
610 C0.32-27.27%1442,80005-15SPY250527C00610000
609 C0.39-20.41%631,42105-15SPY250527C00609000
608 C0.55-3.51%32005-15SPY250527C00608000
607 C0.58-13.43%362405-15SPY250527C00607000
606 C0.62-8.82%869305-15SPY250527C00606000
605 C0.83-5.68%2,2592,16105-15SPY250527C00605000
604 C0.99-1.00%554005-15SPY250527C00604000
603 C1.13+5.61%183405-15SPY250527C00603000
602 C1.60+30.08%57757005-15SPY250527C00602000
601 C1.61+11.03%52338305-15SPY250527C00601000
600 C1.87+8.09%72941705-15SPY250527C00600000
599 C2.17+14.21%1018405-15SPY250527C00599000
598 C2.47+14.35%57844905-15SPY250527C00598000
597 C2.92+18.70%36340305-15SPY250527C00597000
596 C3.22+8.05%50243705-15SPY250527C00596000
595 C3.58+12.23%97348005-15SPY250527C00595000
594 C4.02+13.56%46256505-15SPY250527C00594000
593 C4.34+8.50%50254105-15SPY250527C00593000
592 C4.83+9.03%37944405-15SPY250527C00592000
591 C5.60+27.27%81025505-15SPY250527C00591000
590 C6.28+16.51%1,04855205-15SPY250527C00590000
589 C6.76+9.56%55644005-15SPY250527C00589000
588 C7.39+14.75%41944105-15SPY250527C00588000
587 C8.05+14.35%1,26932105-15SPY250527C00587000
586 C8.38+6.08%50114705-15SPY250527C00586000
585 C8.92+7.47%7412105-15SPY250527C00585000
584 C10.06+18.08%7119005-15SPY250527C00584000
583 C10.32+15.70%427805-15SPY250527C00583000
582 C8.78-15.50%1205-15SPY250527C00582000
581 C12.11+13.18%71305-15SPY250527C00581000
580 C13.24+13.75%215105-15SPY250527C00580000
579 C13.54+6.61%323305-15SPY250527C00579000
578 C14.39+4.05%21505-15SPY250527C00578000
577 C16.04+18.46%5405-15SPY250527C00577000
576 C16.84+14.01%7105-15SPY250527C00576000
575 C16.72+5.82%398705-15SPY250527C00575000
574 C18.20+9.57%4205-15SPY250527C00574000
573 C17.250%3205-15SPY250527C00573000
572 C20.35+15.95%5105-15SPY250527C00572000
571 C20.46+4.87%4105-15SPY250527C00571000
570 C21.16+7.96%52005-15SPY250527C00570000
569 C22.41+7.53%6305-15SPY250527C00569000
568 C00%0SPY250527C00568000
567 C25.06+13.86%3205-15SPY250527C00567000
566 C25.12+1.01%2505-15SPY250527C00566000
565 C25.85+6.91%3905-15SPY250527C00565000
564 C27.35+7.30%3105-15SPY250527C00564000
563 C27.89+8.39%1205-15SPY250527C00563000
562 C28.320%1105-15SPY250527C00562000
561 C29.81+10.61%1205-15SPY250527C00561000
560 C29.920%2205-15SPY250527C00560000
559 C32.09+4.73%1305-15SPY250527C00559000
558 C00%0SPY250527C00558000
557 C31.550%2105-14SPY250527C00557000
556 C33.710%3205-15SPY250527C00556000
555 C34.49+0.32%3505-14SPY250527C00555000
554 C35.57+0.45%1105-15SPY250527C00554000
553 C00%0SPY250527C00553000
552 C35.570%1105-15SPY250527C00552000
551 C36.810%2105-14SPY250527C00551000
550 C40.84+4.26%61205-15SPY250527C00550000
545 C45.96+5.05%2205-15SPY250527C00545000
540 C46.810%3305-15SPY250527C00540000
535 C00%0SPY250527C00535000
530 C56.76-2.00%6305-15SPY250527C00530000
525 C00%0SPY250527C00525000
520 C66.45-4.42%12105-15SPY250527C00520000
515 C73.97+3.93%1105-14SPY250527C00515000
510 C78.190%301505-13SPY250527C00510000
505 C81.550%1105-13SPY250527C00505000
500 C86.770%2105-13SPY250527C00500000
495 C00%0SPY250527C00495000
490 C00%0SPY250527C00490000
485 C00%0SPY250527C00485000
480 C00%0SPY250527C00480000
475 C112.630%1105-14SPY250527C00475000
470 C00%0SPY250527C00470000
465 C00%0SPY250527C00465000
460 C00%0SPY250527C00460000
455 C00%0SPY250527C00455000
450 C00%0SPY250527C00450000
445 C00%0SPY250527C00445000
440 C00%0SPY250527C00440000
435 C00%0SPY250527C00435000
430 C00%0SPY250527C00430000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0SPY250527P00675000
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 P00%0SPY250527P00623000
622 P00%0SPY250527P00622000
621 P00%0SPY250527P00621000
620 P00%0SPY250527P00620000
619 P00%0SPY250527P00619000
618 P00%0SPY250527P00618000
617 P00%0SPY250527P00617000
616 P27.540%101005-15SPY250527P00616000
615 P27.470%40005-14SPY250527P00615000
614 P00%0SPY250527P00614000
613 P00%0SPY250527P00613000
612 P00%0SPY250527P00612000
611 P00%0SPY250527P00611000
610 P20.18-9.22%17105-15SPY250527P00610000
609 P00%0SPY250527P00609000
608 P00%0SPY250527P00608000
607 P00%0SPY250527P00607000
606 P16.290%1105-15SPY250527P00606000
605 P00%0SPY250527P00605000
604 P00%0SPY250527P00604000
603 P00%0SPY250527P00603000
602 P16.83+8.58%4405-15SPY250527P00602000
601 P15.020%6305-14SPY250527P00601000
600 P12.04-13.63%182005-15SPY250527P00600000
599 P10.660%1105-15SPY250527P00599000
598 P10.15-16.87%1205-15SPY250527P00598000
597 P11.460%4205-14SPY250527P00597000
596 P8.80-16.98%81005-15SPY250527P00596000
595 P7.66-23.55%12214805-15SPY250527P00595000
594 P7.73-15.43%749505-15SPY250527P00594000
593 P6.49-28.68%1458505-15SPY250527P00593000
592 P5.99-26.14%14411505-15SPY250527P00592000
591 P5.51-28.35%16915205-15SPY250527P00591000
590 P5.12-28.49%4931,67405-15SPY250527P00590000
589 P4.69-28.72%63430405-15SPY250527P00589000
588 P4.33-30.39%5451,76205-15SPY250527P00588000
587 P4.05-30.17%22732705-15SPY250527P00587000
586 P3.72-31.49%1,00371605-15SPY250527P00586000
585 P3.30-34.91%64756305-15SPY250527P00585000
584 P3.13-32.10%877705-15SPY250527P00584000
583 P2.87-34.02%57034405-15SPY250527P00583000
582 P2.65-31.52%19214905-15SPY250527P00582000
581 P2.42-39.35%39818305-15SPY250527P00581000
580 P2.27-34.58%1,5561,03905-15SPY250527P00580000
579 P2.12-38.73%78557305-15SPY250527P00579000
578 P1.91-40.31%53150905-15SPY250527P00578000
577 P1.84-34.29%1,40380905-15SPY250527P00577000
576 P1.61-39.02%26826705-15SPY250527P00576000
575 P1.47-39.75%1,8741,04505-15SPY250527P00575000
574 P1.35-45.34%14714005-15SPY250527P00574000
573 P1.25-44.44%27020205-15SPY250527P00573000
572 P1.31-37.62%1612705-15SPY250527P00572000
571 P1.21-34.59%466805-15SPY250527P00571000
570 P1.01-38.04%40135805-15SPY250527P00570000
569 P0.90-42.31%14513805-15SPY250527P00569000
568 P1.03-31.33%121305-15SPY250527P00568000
567 P0.83-38.52%969005-15SPY250527P00567000
566 P0.80-40.74%5905-15SPY250527P00566000
565 P0.72-40.98%2830005-15SPY250527P00565000
564 P0.72-33.33%236405-15SPY250527P00564000
563 P0.67-37.96%3455405-15SPY250527P00563000
562 P0.53-49.52%272705-15SPY250527P00562000
561 P0.57-41.84%202105-15SPY250527P00561000
560 P0.50-45.65%20635205-15SPY250527P00560000
559 P0.540%202005-15SPY250527P00559000
558 P0.42-41.67%8905-15SPY250527P00558000
557 P0.41-43.84%33005-15SPY250527P00557000
556 P0.450%402405-15SPY250527P00556000
555 P0.39-33.90%8512305-15SPY250527P00555000
554 P0.460%282805-15SPY250527P00554000
553 P0.40-37.50%2405-15SPY250527P00553000
552 P0.41-32.79%447005-15SPY250527P00552000
551 P0.31-36.73%10418805-15SPY250527P00551000
550 P0.26-48.00%19123005-15SPY250527P00550000
545 P0.20-48.72%2,3072,04605-15SPY250527P00545000
540 P0.18-41.94%81182605-15SPY250527P00540000
535 P0.15-53.13%38942305-15SPY250527P00535000
530 P0.15-40.00%461,52205-15SPY250527P00530000
525 P0.12-42.86%631,55405-15SPY250527P00525000
520 P0.11-35.29%41105-15SPY250527P00520000
515 P0.10-50.00%4405-15SPY250527P00515000
510 P0.09-43.75%17017305-15SPY250527P00510000
505 P0.09-30.77%686705-15SPY250527P00505000
500 P0.08-33.33%6725805-15SPY250527P00500000
495 P0.07-36.36%22522705-15SPY250527P00495000
490 P0.060%62561205-15SPY250527P00490000
485 P0.070%13813805-15SPY250527P00485000
480 P0.05-37.50%13817705-15SPY250527P00480000
475 P00%0SPY250527P00475000
470 P0.050%2205-15SPY250527P00470000
465 P0.040%5505-15SPY250527P00465000
460 P0.04-33.33%202805-15SPY250527P00460000
455 P0.040%2205-15SPY250527P00455000
450 P0.03-40.00%10510805-15SPY250527P00450000
445 P00%0SPY250527P00445000
440 P0.040%2205-14SPY250527P00440000
435 P0.040%2205-13SPY250527P00435000
430 P0.03-25.00%1305-14SPY250527P00430000


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