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 16, 2025 4:00:08 PM EDT
602.79USD+0.970%(+5.79)79,984,125
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 16, 2025 9:28:30 AM EDT
600.42USD+0.573%(+3.42)870,032
After-hours
Jun 16, 2025 4:58:30 PM EDT
602.61USD-0.030%(-0.18)8,299,877
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 16, 2025Jun 17, 2025Jun 18, 2025Jun 20, 2025Jun 23, 2025Jun 24, 2025Jun 25, 2025Jun 26, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 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 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6791,076212,062


SPY Jun 26, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jun 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 26, 2025 Exp. - Max Pain @ $600.00

Puts
Calls


SPY Jun 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C00%0SPY250626C00700000
695 C00%0SPY250626C00695000
690 C00%0SPY250626C00690000
685 C00%0SPY250626C00685000
680 C00%0SPY250626C00680000
675 C00%0SPY250626C00675000
670 C00%0SPY250626C00670000
665 C00%0SPY250626C00665000
660 C00%0SPY250626C00660000
655 C00%0SPY250626C00655000
650 C0.01-50.00%1,00051006-13SPY250626C00650000
645 C0.020%502506-13SPY250626C00645000
640 C00%0SPY250626C00640000
635 C0.050%101006-12SPY250626C00635000
630 C0.07-30.00%4306-13SPY250626C00630000
625 C0.15-42.31%324506-13SPY250626C00625000
624 C00%0SPY250626C00624000
623 C00%0SPY250626C00623000
622 C00%0SPY250626C00622000
621 C00%0SPY250626C00621000
620 C0.23-63.49%19410906-13SPY250626C00620000
619 C00%0SPY250626C00619000
618 C00%0SPY250626C00618000
617 C00%0SPY250626C00617000
616 C00%0SPY250626C00616000
615 C0.63-51.91%962906-13SPY250626C00615000
614 C00%0SPY250626C00614000
613 C00%0SPY250626C00613000
612 C00%0SPY250626C00612000
611 C00%0SPY250626C00611000
610 C1.39-52.72%1263806-13SPY250626C00610000
609 C00%0SPY250626C00609000
608 C00%0SPY250626C00608000
607 C00%0SPY250626C00607000
606 C00%0SPY250626C00606000
605 C2.73-47.30%61430706-13SPY250626C00605000
604 C00%0SPY250626C00604000
603 C00%0SPY250626C00603000
602 C00%0SPY250626C00602000
601 C00%0SPY250626C00601000
600 C5.00-39.47%2,51057406-13SPY250626C00600000
599 C00%0SPY250626C00599000
598 C00%0SPY250626C00598000
597 C00%0SPY250626C00597000
596 C00%0SPY250626C00596000
595 C7.88-29.71%2423106-13SPY250626C00595000
594 C00%0SPY250626C00594000
593 C00%0SPY250626C00593000
592 C00%0SPY250626C00592000
591 C00%0SPY250626C00591000
590 C13.09-19.15%542206-13SPY250626C00590000
589 C00%0SPY250626C00589000
588 C00%0SPY250626C00588000
587 C00%0SPY250626C00587000
586 C00%0SPY250626C00586000
585 C14.940%4006-13SPY250626C00585000
584 C00%0SPY250626C00584000
583 C00%0SPY250626C00583000
582 C00%0SPY250626C00582000
581 C00%0SPY250626C00581000
580 C18.960%8006-13SPY250626C00580000
579 C00%0SPY250626C00579000
578 C00%0SPY250626C00578000
577 C00%0SPY250626C00577000
576 C00%0SPY250626C00576000
575 C23.430%4006-13SPY250626C00575000
570 C32.210%2303706-13SPY250626C00570000
565 C00%0SPY250626C00565000
560 C43.610%3306-12SPY250626C00560000
555 C00%0SPY250626C00555000
550 C49.710%2106-13SPY250626C00550000
545 C00%0SPY250626C00545000
540 C00%0SPY250626C00540000
535 C68.240%4406-12SPY250626C00535000
530 C73.340%7706-12SPY250626C00530000
525 C00%0SPY250626C00525000
520 C00%0SPY250626C00520000
515 C00%0SPY250626C00515000
510 C00%0SPY250626C00510000
505 C00%0SPY250626C00505000
500 C00%0SPY250626C00500000
495 C00%0SPY250626C00495000
490 C00%0SPY250626C00490000
485 C00%0SPY250626C00485000
480 C00%0SPY250626C00480000
475 C00%0SPY250626C00475000
470 C00%0SPY250626C00470000
465 C00%0SPY250626C00465000
460 C00%0SPY250626C00460000
455 C00%0SPY250626C00455000
450 C00%0SPY250626C00450000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250626P00700000
695 P00%0SPY250626P00695000
690 P00%0SPY250626P00690000
685 P00%0SPY250626P00685000
680 P00%0SPY250626P00680000
675 P00%0SPY250626P00675000
670 P00%0SPY250626P00670000
665 P00%0SPY250626P00665000
660 P00%0SPY250626P00660000
655 P00%0SPY250626P00655000
650 P00%0SPY250626P00650000
645 P00%0SPY250626P00645000
640 P00%0SPY250626P00640000
635 P00%0SPY250626P00635000
630 P00%0SPY250626P00630000
625 P00%0SPY250626P00625000
624 P00%0SPY250626P00624000
623 P00%0SPY250626P00623000
622 P00%0SPY250626P00622000
621 P00%0SPY250626P00621000
620 P22.500%4206-13SPY250626P00620000
619 P00%0SPY250626P00619000
618 P00%0SPY250626P00618000
617 P00%0SPY250626P00617000
616 P00%0SPY250626P00616000
615 P16.93+15.01%2106-13SPY250626P00615000
614 P00%0SPY250626P00614000
613 P00%0SPY250626P00613000
612 P00%0SPY250626P00612000
611 P00%0SPY250626P00611000
610 P15.73+44.58%4206-13SPY250626P00610000
609 P00%0SPY250626P00609000
608 P00%0SPY250626P00608000
607 P00%0SPY250626P00607000
606 P00%0SPY250626P00606000
605 P10.02+32.19%121606-13SPY250626P00605000
604 P00%0SPY250626P00604000
603 P00%0SPY250626P00603000
602 P00%0SPY250626P00602000
601 P00%0SPY250626P00601000
600 P7.91+47.57%1,61690406-13SPY250626P00600000
599 P00%0SPY250626P00599000
598 P00%0SPY250626P00598000
597 P00%0SPY250626P00597000
596 P00%0SPY250626P00596000
595 P6.80+71.28%54416006-13SPY250626P00595000
594 P00%0SPY250626P00594000
593 P00%0SPY250626P00593000
592 P00%0SPY250626P00592000
591 P00%0SPY250626P00591000
590 P5.39+85.86%1,00054406-13SPY250626P00590000
589 P00%0SPY250626P00589000
588 P00%0SPY250626P00588000
587 P00%0SPY250626P00587000
586 P00%0SPY250626P00586000
585 P4.38+100.00%1745406-13SPY250626P00585000
584 P00%0SPY250626P00584000
583 P00%0SPY250626P00583000
582 P00%0SPY250626P00582000
581 P00%0SPY250626P00581000
580 P3.06+81.07%44816006-13SPY250626P00580000
579 P00%0SPY250626P00579000
578 P00%0SPY250626P00578000
577 P00%0SPY250626P00577000
576 P00%0SPY250626P00576000
575 P2.69+102.26%624006-13SPY250626P00575000
570 P2.15+100.93%924006-13SPY250626P00570000
565 P1.50+44.23%34906-13SPY250626P00565000
560 P1.26+55.56%923106-13SPY250626P00560000
555 P1.06+82.76%283806-13SPY250626P00555000
550 P1.01+68.33%18306-13SPY250626P00550000
545 P0.85+60.38%502306-13SPY250626P00545000
540 P0.78+90.24%122806-13SPY250626P00540000
535 P0.670%14706-13SPY250626P00535000
530 P0.58+65.71%242106-13SPY250626P00530000
525 P00%0SPY250626P00525000
520 P00%0SPY250626P00520000
515 P00%0SPY250626P00515000
510 P00%0SPY250626P00510000
505 P00%0SPY250626P00505000
500 P00%0SPY250626P00500000
495 P00%0SPY250626P00495000
490 P00%0SPY250626P00490000
485 P00%0SPY250626P00485000
480 P00%0SPY250626P00480000
475 P00%0SPY250626P00475000
470 P00%0SPY250626P00470000
465 P00%0SPY250626P00465000
460 P00%0SPY250626P00460000
455 P00%0SPY250626P00455000
450 P00%0SPY250626P00450000


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