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 6, 2025 3:59:51 PM EDT
599.04USD+1.010%(+5.99)66,588,743
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 6, 2025 9:28:30 AM EDT
598.66USD+0.946%(+5.61)1,826,045
After-hours
Jun 6, 2025 4:58:30 PM EDT
599.52USD+0.080%(+0.48)3,454,766
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 9, 2025Jun 10, 2025Jun 11, 2025Jun 12, 2025Jun 13, 2025Jun 16, 2025Jun 17, 2025Jun 18, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Jul 31, 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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7414,9133027,496


SPY Jun 18, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 18, 2025 Exp. - Max Pain @ $595.00

Puts
Calls


SPY Jun 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C00%0SPY250618C00680000
675 C00%0SPY250618C00675000
670 C00%0SPY250618C00670000
665 C00%0SPY250618C00665000
660 C0.020%1106-05SPY250618C00660000
655 C00%0SPY250618C00655000
650 C00%0SPY250618C00650000
645 C00%0SPY250618C00645000
640 C0.04+33.33%2506-05SPY250618C00640000
635 C0.05+25.00%1306-05SPY250618C00635000
630 C0.11+57.14%61806-05SPY250618C00630000
625 C0.12-25.00%8816406-05SPY250618C00625000
624 C00%0SPY250618C00624000
623 C00%0SPY250618C00623000
622 C00%0SPY250618C00622000
621 C00%0SPY250618C00621000
620 C0.20-47.37%25537206-05SPY250618C00620000
619 C00%0SPY250618C00619000
618 C00%0SPY250618C00618000
617 C00%0SPY250618C00617000
616 C00%0SPY250618C00616000
615 C0.52-37.35%10416506-05SPY250618C00615000
614 C00%0SPY250618C00614000
613 C00%0SPY250618C00613000
612 C00%0SPY250618C00612000
611 C00%0SPY250618C00611000
610 C1.04-35.40%95241006-05SPY250618C00610000
609 C00%0SPY250618C00609000
608 C00%0SPY250618C00608000
607 C00%0SPY250618C00607000
606 C00%0SPY250618C00606000
605 C2.18-28.99%1,5223,32906-05SPY250618C00605000
604 C00%0SPY250618C00604000
603 C00%0SPY250618C00603000
602 C00%0SPY250618C00602000
601 C00%0SPY250618C00601000
600 C3.71-28.65%78044606-05SPY250618C00600000
599 C00%0SPY250618C00599000
598 C00%0SPY250618C00598000
597 C00%0SPY250618C00597000
596 C00%0SPY250618C00596000
595 C6.42-19.25%92742606-05SPY250618C00595000
594 C00%0SPY250618C00594000
593 C00%0SPY250618C00593000
592 C00%0SPY250618C00592000
591 C00%0SPY250618C00591000
590 C9.40-23.39%17711806-05SPY250618C00590000
589 C00%0SPY250618C00589000
588 C00%0SPY250618C00588000
587 C00%0SPY250618C00587000
586 C00%0SPY250618C00586000
585 C13.80-10.68%1016906-05SPY250618C00585000
584 C00%0SPY250618C00584000
583 C00%0SPY250618C00583000
582 C00%0SPY250618C00582000
581 C00%0SPY250618C00581000
580 C17.77-14.15%6406-05SPY250618C00580000
579 C00%0SPY250618C00579000
578 C00%0SPY250618C00578000
577 C00%0SPY250618C00577000
576 C00%0SPY250618C00576000
575 C24.80+2.90%11206-05SPY250618C00575000
574 C00%0SPY250618C00574000
573 C00%0SPY250618C00573000
572 C00%0SPY250618C00572000
571 C00%0SPY250618C00571000
570 C27.000%1106-05SPY250618C00570000
569 C00%0SPY250618C00569000
568 C00%0SPY250618C00568000
567 C00%0SPY250618C00567000
566 C00%0SPY250618C00566000
565 C00%0SPY250618C00565000
564 C00%0SPY250618C00564000
563 C00%0SPY250618C00563000
562 C00%0SPY250618C00562000
561 C00%0SPY250618C00561000
560 C00%0SPY250618C00560000
559 C00%0SPY250618C00559000
558 C00%0SPY250618C00558000
557 C00%0SPY250618C00557000
556 C00%0SPY250618C00556000
555 C43.230%14706-04SPY250618C00555000
554 C00%0SPY250618C00554000
553 C00%0SPY250618C00553000
552 C00%0SPY250618C00552000
551 C00%0SPY250618C00551000
550 C00%0SPY250618C00550000
545 C00%0SPY250618C00545000
540 C58.910%8406-04SPY250618C00540000
535 C00%0SPY250618C00535000
530 C00%0SPY250618C00530000
525 C00%0SPY250618C00525000
520 C00%0SPY250618C00520000
515 C00%0SPY250618C00515000
510 C00%0SPY250618C00510000
505 C00%0SPY250618C00505000
500 C00%0SPY250618C00500000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0SPY250618P00680000
675 P00%0SPY250618P00675000
670 P00%0SPY250618P00670000
665 P00%0SPY250618P00665000
660 P00%0SPY250618P00660000
655 P00%0SPY250618P00655000
650 P00%0SPY250618P00650000
645 P00%0SPY250618P00645000
640 P00%0SPY250618P00640000
635 P00%0SPY250618P00635000
630 P33.940%12006-04SPY250618P00630000
625 P00%0SPY250618P00625000
624 P00%0SPY250618P00624000
623 P00%0SPY250618P00623000
622 P00%0SPY250618P00622000
621 P00%0SPY250618P00621000
620 P00%0SPY250618P00620000
619 P00%0SPY250618P00619000
618 P00%0SPY250618P00618000
617 P00%0SPY250618P00617000
616 P00%0SPY250618P00616000
615 P00%0SPY250618P00615000
614 P00%0SPY250618P00614000
613 P00%0SPY250618P00613000
612 P00%0SPY250618P00612000
611 P00%0SPY250618P00611000
610 P17.680%21915006-05SPY250618P00610000
609 P00%0SPY250618P00609000
608 P00%0SPY250618P00608000
607 P00%0SPY250618P00607000
606 P00%0SPY250618P00606000
605 P11.450%10206-04SPY250618P00605000
604 P00%0SPY250618P00604000
603 P00%0SPY250618P00603000
602 P00%0SPY250618P00602000
601 P00%0SPY250618P00601000
600 P8.97+7.81%37215006-05SPY250618P00600000
599 P00%0SPY250618P00599000
598 P00%0SPY250618P00598000
597 P00%0SPY250618P00597000
596 P00%0SPY250618P00596000
595 P7.71+28.07%1,12837906-05SPY250618P00595000
594 P00%0SPY250618P00594000
593 P00%0SPY250618P00593000
592 P00%0SPY250618P00592000
591 P00%0SPY250618P00591000
590 P5.15+19.77%1,15751406-05SPY250618P00590000
589 P00%0SPY250618P00589000
588 P00%0SPY250618P00588000
587 P00%0SPY250618P00587000
586 P00%0SPY250618P00586000
585 P3.73+21.10%1,21496206-05SPY250618P00585000
584 P00%0SPY250618P00584000
583 P00%0SPY250618P00583000
582 P00%0SPY250618P00582000
581 P00%0SPY250618P00581000
580 P2.73+22.97%2,0221,45906-05SPY250618P00580000
579 P00%0SPY250618P00579000
578 P00%0SPY250618P00578000
577 P00%0SPY250618P00577000
576 P00%0SPY250618P00576000
575 P1.99+25.95%45349906-05SPY250618P00575000
574 P00%0SPY250618P00574000
573 P00%0SPY250618P00573000
572 P00%0SPY250618P00572000
571 P00%0SPY250618P00571000
570 P1.58+41.07%44646206-05SPY250618P00570000
569 P00%0SPY250618P00569000
568 P00%0SPY250618P00568000
567 P00%0SPY250618P00567000
566 P00%0SPY250618P00566000
565 P1.20+46.34%33570106-05SPY250618P00565000
564 P00%0SPY250618P00564000
563 P00%0SPY250618P00563000
562 P00%0SPY250618P00562000
561 P00%0SPY250618P00561000
560 P0.85+39.34%827806-05SPY250618P00560000
559 P00%0SPY250618P00559000
558 P00%0SPY250618P00558000
557 P00%0SPY250618P00557000
556 P00%0SPY250618P00556000
555 P0.72+53.19%30126706-05SPY250618P00555000
554 P00%0SPY250618P00554000
553 P00%0SPY250618P00553000
552 P00%0SPY250618P00552000
551 P00%0SPY250618P00551000
550 P0.56+40.00%161506-05SPY250618P00550000
545 P0.25-26.47%21621206-05SPY250618P00545000
540 P0.26+36.84%1206-05SPY250618P00540000
535 P0.31+24.00%525306-05SPY250618P00535000
530 P0.150%2106-04SPY250618P00530000
525 P0.25+56.25%421,89206-05SPY250618P00525000
520 P00%0SPY250618P00520000
515 P00%0SPY250618P00515000
510 P00%0SPY250618P00510000
505 P00%0SPY250618P00505000
500 P00%0SPY250618P00500000


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