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 20, 2025 3:59:59 PM EDT
594.18USD-0.546%(-3.26)94,051,374
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 9:28:30 AM EDT
599.04USD+0.268%(+1.60)1,521,048
After-hours
Jun 20, 2025 4:58:30 PM EDT
595.08USD+0.151%(+0.90)9,208,971
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 23, 2025Jun 24, 2025Jun 25, 2025Jun 26, 2025Jun 27, 2025Jun 30, 2025Jul 1, 2025Jul 2, 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, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
822,2226431,877


SPY Jul 1, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Jul 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Jul 1, 2025 Exp. - Max Pain @ $600.00

Puts
Calls


SPY Jul 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C00%0SPY250701C00700000
695 C00%0SPY250701C00695000
690 C00%0SPY250701C00690000
685 C00%0SPY250701C00685000
680 C00%0SPY250701C00680000
675 C00%0SPY250701C00675000
670 C00%0SPY250701C00670000
665 C00%0SPY250701C00665000
660 C0.020%212106-17SPY250701C00660000
655 C0.020%1106-17SPY250701C00655000
650 C00%0SPY250701C00650000
645 C0.020%1006-18SPY250701C00645000
640 C0.030%3306-17SPY250701C00640000
635 C0.020%10006-18SPY250701C00635000
630 C0.03-70.00%218106-18SPY250701C00630000
629 C00%0SPY250701C00629000
628 C00%0SPY250701C00628000
627 C00%0SPY250701C00627000
626 C00%0SPY250701C00626000
625 C0.08-50.00%50917106-18SPY250701C00625000
624 C00%0SPY250701C00624000
623 C0.100%5006-18SPY250701C00623000
622 C0.300%231006-18SPY250701C00622000
621 C0.160%31006-18SPY250701C00621000
620 C0.18-57.14%1369806-18SPY250701C00620000
619 C0.260%19006-18SPY250701C00619000
618 C0.300%46006-18SPY250701C00618000
617 C0.600%1006-18SPY250701C00617000
616 C0.450%11006-18SPY250701C00616000
615 C0.59-40.40%1187806-18SPY250701C00615000
614 C0.800%14006-18SPY250701C00614000
613 C0.920%17006-18SPY250701C00613000
612 C1.010%5006-18SPY250701C00612000
611 C1.250%30006-18SPY250701C00611000
610 C1.48-28.16%73092206-18SPY250701C00610000
609 C1.780%222006-18SPY250701C00609000
608 C2.100%117006-18SPY250701C00608000
607 C2.350%18006-18SPY250701C00607000
606 C2.830%162006-18SPY250701C00606000
605 C3.01-19.09%1,11922706-18SPY250701C00605000
604 C3.490%340006-18SPY250701C00604000
603 C3.770%192006-18SPY250701C00603000
602 C4.340%283006-18SPY250701C00602000
601 C4.810%154006-18SPY250701C00601000
600 C5.42-9.67%2,07435406-18SPY250701C00600000
599 C5.620%439006-18SPY250701C00599000
598 C6.410%1,069006-18SPY250701C00598000
597 C7.010%123006-18SPY250701C00597000
596 C7.380%166006-18SPY250701C00596000
595 C8.30-6.95%1,12626606-18SPY250701C00595000
594 C9.090%544006-18SPY250701C00594000
593 C9.880%300006-18SPY250701C00593000
592 C10.570%362006-18SPY250701C00592000
591 C11.400%58006-18SPY250701C00591000
590 C11.71-7.06%986806-18SPY250701C00590000
589 C14.250%2006-18SPY250701C00589000
588 C15.130%2006-18SPY250701C00588000
587 C14.320%4006-18SPY250701C00587000
586 C15.250%1006-18SPY250701C00586000
585 C18.03+10.14%4406-18SPY250701C00585000
584 C18.410%1006-18SPY250701C00584000
583 C00%0SPY250701C00583000
582 C00%0SPY250701C00582000
581 C00%0SPY250701C00581000
580 C20.84+2.11%1306-18SPY250701C00580000
579 C19.560%1006-18SPY250701C00579000
578 C23.050%4006-18SPY250701C00578000
577 C00%0SPY250701C00577000
576 C22.440%6006-18SPY250701C00576000
575 C24.72+3.00%2306-18SPY250701C00575000
574 C00%0SPY250701C00574000
573 C00%0SPY250701C00573000
572 C00%0SPY250701C00572000
571 C27.990%3006-18SPY250701C00571000
570 C29.87-6.19%1106-18SPY250701C00570000
565 C35.280%2006-18SPY250701C00565000
560 C39.55-3.96%65106-18SPY250701C00560000
555 C44.26-4.16%298006-18SPY250701C00555000
550 C00%0SPY250701C00550000
545 C55.13+3.96%2206-18SPY250701C00545000
540 C57.92+0.64%2006-18SPY250701C00540000
535 C00%0SPY250701C00535000
530 C70.00-1.13%4006-18SPY250701C00530000
525 C73.270%2006-18SPY250701C00525000
520 C00%0SPY250701C00520000
515 C00%0SPY250701C00515000
510 C00%0SPY250701C00510000
505 C00%0SPY250701C00505000
500 C00%0SPY250701C00500000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0SPY250701P00700000
695 P00%0SPY250701P00695000
690 P00%0SPY250701P00690000
685 P00%0SPY250701P00685000
680 P00%0SPY250701P00680000
675 P00%0SPY250701P00675000
670 P00%0SPY250701P00670000
665 P00%0SPY250701P00665000
660 P00%0SPY250701P00660000
655 P00%0SPY250701P00655000
650 P00%0SPY250701P00650000
645 P00%0SPY250701P00645000
640 P00%0SPY250701P00640000
635 P00%0SPY250701P00635000
630 P00%0SPY250701P00630000
629 P00%0SPY250701P00629000
628 P00%0SPY250701P00628000
627 P00%0SPY250701P00627000
626 P00%0SPY250701P00626000
625 P00%0SPY250701P00625000
624 P00%0SPY250701P00624000
623 P00%0SPY250701P00623000
622 P00%0SPY250701P00622000
621 P00%0SPY250701P00621000
620 P00%0SPY250701P00620000
619 P00%0SPY250701P00619000
618 P00%0SPY250701P00618000
617 P00%0SPY250701P00617000
616 P00%0SPY250701P00616000
615 P18.280%281206-17SPY250701P00615000
614 P00%0SPY250701P00614000
613 P00%0SPY250701P00613000
612 P00%0SPY250701P00612000
611 P00%0SPY250701P00611000
610 P15.21-2.06%7106-18SPY250701P00610000
609 P00%0SPY250701P00609000
608 P11.030%1006-18SPY250701P00608000
607 P11.890%6006-18SPY250701P00607000
606 P00%0SPY250701P00606000
605 P10.01-15.17%213006-18SPY250701P00605000
604 P10.570%2006-18SPY250701P00604000
603 P8.890%1006-18SPY250701P00603000
602 P10.310%66006-18SPY250701P00602000
601 P8.490%101006-18SPY250701P00601000
600 P8.37-10.96%1,29541006-18SPY250701P00600000
599 P8.300%438006-18SPY250701P00599000
598 P7.520%112006-18SPY250701P00598000
597 P6.900%96006-18SPY250701P00597000
596 P6.710%51006-18SPY250701P00596000
595 P6.64-8.67%16119006-18SPY250701P00595000
594 P5.910%67006-18SPY250701P00594000
593 P5.870%25006-18SPY250701P00593000
592 P5.270%328006-18SPY250701P00592000
591 P5.700%259006-18SPY250701P00591000
590 P4.69-17.43%40516706-18SPY250701P00590000
589 P4.600%10006-18SPY250701P00589000
588 P4.190%94006-18SPY250701P00588000
587 P4.140%47006-18SPY250701P00587000
586 P3.840%5006-18SPY250701P00586000
585 P3.63-18.43%41125306-18SPY250701P00585000
584 P3.180%46006-18SPY250701P00584000
583 P3.140%21006-18SPY250701P00583000
582 P2.830%25006-18SPY250701P00582000
581 P2.600%44006-18SPY250701P00581000
580 P2.81-18.31%23714106-18SPY250701P00580000
579 P2.480%37006-18SPY250701P00579000
578 P2.160%9006-18SPY250701P00578000
577 P2.430%53006-18SPY250701P00577000
576 P2.180%4006-18SPY250701P00576000
575 P2.06-25.09%45865006-18SPY250701P00575000
574 P1.820%4006-18SPY250701P00574000
573 P1.800%16006-18SPY250701P00573000
572 P1.760%2006-18SPY250701P00572000
571 P1.540%3006-18SPY250701P00571000
570 P1.65-18.72%2466506-18SPY250701P00570000
565 P1.29-28.33%238506-18SPY250701P00565000
560 P1.04-27.27%757206-18SPY250701P00560000
555 P0.85-25.44%463906-18SPY250701P00555000
550 P0.66-34.65%1977906-18SPY250701P00550000
545 P0.69-20.69%15306-18SPY250701P00545000
540 P0.55-26.67%202306-18SPY250701P00540000
535 P0.44-31.25%413306-18SPY250701P00535000
530 P0.45-26.23%39929706-18SPY250701P00530000
525 P0.520%1006-18SPY250701P00525000
520 P00%0SPY250701P00520000
515 P0.350%48006-18SPY250701P00515000
510 P0.320%1006-18SPY250701P00510000
505 P0.300%208006-18SPY250701P00505000
500 P0.290%176006-18SPY250701P00500000


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