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
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)76,052,101
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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
137,548244,9025,098816,777


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

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

Puts
Calls

SPY Jul 18, 2025 Exp. - Max Pain @ $570.00

Puts
Calls


SPY Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.01-50.00%15786105-15SPY250718C00800000
795 C0.020.00%363105-12SPY250718C00795000
790 C0.020.00%52,66505-12SPY250718C00790000
785 C0.02+100.00%22,01805-08SPY250718C00785000
780 C0.02-33.33%152405-08SPY250718C00780000
775 C0.020.00%1115705-14SPY250718C00775000
770 C0.020.00%34437105-15SPY250718C00770000
765 C0.020.00%881,16605-15SPY250718C00765000
760 C0.02-33.33%19205-05SPY250718C00760000
755 C0.02-33.33%1018705-14SPY250718C00755000
750 C0.030.00%14,88705-08SPY250718C00750000
745 C0.020.00%11,04105-15SPY250718C00745000
740 C0.030.00%473805-15SPY250718C00740000
735 C0.030.00%3541,10605-15SPY250718C00735000
730 C0.03+50.00%1,6421,94805-15SPY250718C00730000
725 C0.030.00%1,9492,22605-15SPY250718C00725000
720 C0.03-25.00%8996705-15SPY250718C00720000
715 C0.040.00%303,53805-12SPY250718C00715000
710 C0.04-20.00%201,42505-15SPY250718C00710000
705 C0.05-16.67%51,21605-13SPY250718C00705000
700 C0.04-20.00%1164,53505-15SPY250718C00700000
695 C0.06-14.29%115,19505-15SPY250718C00695000
690 C0.06-25.00%375,37005-15SPY250718C00690000
685 C0.10+11.11%391,85005-15SPY250718C00685000
680 C0.10-9.09%43,26605-15SPY250718C00680000
675 C0.14-6.67%172,63805-15SPY250718C00675000
670 C0.20+11.11%2166,13105-15SPY250718C00670000
665 C0.23-8.00%271,57805-15SPY250718C00665000
660 C0.28-9.68%2435,30305-15SPY250718C00660000
655 C0.36-18.18%5114,39105-15SPY250718C00655000
650 C0.53-7.02%7317,04005-15SPY250718C00650000
645 C0.72-7.69%6511,27505-15SPY250718C00645000
640 C1.03-3.74%1,1959,63505-15SPY250718C00640000
635 C1.44-2.70%11710,65605-15SPY250718C00635000
630 C2.06+3.00%3,63110,66205-15SPY250718C00630000
625 C2.85+5.56%1,03512,87605-15SPY250718C00625000
624 C2.95+8.86%359105-15SPY250718C00624000
623 C3.14+3.63%138705-15SPY250718C00623000
622 C3.34+6.03%152605-15SPY250718C00622000
621 C3.56+4.40%11014005-15SPY250718C00621000
620 C3.86+7.22%84912,60705-15SPY250718C00620000
619 C4.01+3.89%205405-15SPY250718C00619000
618 C4.25+5.72%2020605-15SPY250718C00618000
617 C4.51+11.08%2116805-15SPY250718C00617000
616 C4.78+5.05%254305-15SPY250718C00616000
615 C5.20+7.88%1,15538,74905-15SPY250718C00615000
614 C5.36+6.14%213405-15SPY250718C00614000
613 C5.67+9.88%9416605-15SPY250718C00613000
612 C5.99+6.39%839805-15SPY250718C00612000
611 C6.23+4.18%5619205-15SPY250718C00611000
610 C6.87+8.70%71318,86205-15SPY250718C00610000
609 C7.09+6.62%34664405-15SPY250718C00609000
608 C7.42+5.85%25954105-15SPY250718C00608000
607 C7.83+6.97%4029705-15SPY250718C00607000
606 C8.28+7.81%4032605-15SPY250718C00606000
605 C8.90+8.80%1,5729,58305-15SPY250718C00605000
604 C9.11+12.75%264405-15SPY250718C00604000
603 C9.54+12.37%11911105-15SPY250718C00603000
602 C10.00+12.11%706105-15SPY250718C00602000
601 C10.51+12.29%515305-15SPY250718C00601000
600 C11.25+9.22%1,42418,66605-15SPY250718C00600000
599 C11.49+11.77%234205-15SPY250718C00599000
598 C12.02+11.71%9214905-15SPY250718C00598000
597 C12.87+8.88%5826605-15SPY250718C00597000
596 C13.09+6.08%5547305-15SPY250718C00596000
595 C13.98+8.96%21111,95805-15SPY250718C00595000
594 C14.05+5.72%11244205-15SPY250718C00594000
593 C14.73+10.09%19851505-15SPY250718C00593000
592 C15.43+10.69%6510305-15SPY250718C00592000
591 C16.04+10.54%21525405-15SPY250718C00591000
590 C16.98+8.29%47312,13905-15SPY250718C00590000
589 C17.03+8.26%5312705-15SPY250718C00589000
588 C18.22+8.71%759905-15SPY250718C00588000
587 C18.93+7.56%6013205-15SPY250718C00587000
586 C19.60+8.41%825705-15SPY250718C00586000
585 C20.31+8.38%3845,09305-15SPY250718C00585000
584 C21.23+8.82%75705-15SPY250718C00584000
583 C21.97+9.52%106105-15SPY250718C00583000
582 C22.44+10.65%9305-15SPY250718C00582000
581 C20.91+1.70%5505-15SPY250718C00581000
580 C23.80+7.01%21210,99605-15SPY250718C00580000
579 C22.100%111105-15SPY250718C00579000
578 C00%0SPY250718C00578000
577 C25.94+10.10%3505-15SPY250718C00577000
576 C00%0SPY250718C00576000
575 C26.62+3.26%8911,38305-15SPY250718C00575000
574 C00%0SPY250718C00574000
573 C27.270%12605-14SPY250718C00573000
572 C28.470%241205-14SPY250718C00572000
571 C28.270%6205-14SPY250718C00571000
570 C31.18+5.34%18411,71805-15SPY250718C00570000
569 C29.00-3.17%1205-15SPY250718C00569000
568 C00%0SPY250718C00568000
567 C00%0SPY250718C00567000
566 C31.92-3.13%2805-15SPY250718C00566000
565 C34.65+2.82%499,22205-15SPY250718C00565000
564 C34.790%2105-14SPY250718C00564000
563 C35.040%8405-14SPY250718C00563000
562 C35.960%2205-15SPY250718C00562000
561 C39.11+6.51%1105-15SPY250718C00561000
560 C39.66+5.62%97,98605-15SPY250718C00560000
559 C00%0SPY250718C00559000
558 C40.88+1.77%2105-15SPY250718C00558000
557 C00%0SPY250718C00557000
556 C00%0SPY250718C00556000
555 C43.62+5.57%126,88405-15SPY250718C00555000
554 C44.150%1105-15SPY250718C00554000
553 C42.13-2.57%2405-15SPY250718C00553000
552 C00%0SPY250718C00552000
551 C44.820%2105-14SPY250718C00551000
550 C48.03+4.23%1213,14305-15SPY250718C00550000
549 C00%0SPY250718C00549000
548 C46.60-1.85%3505-15SPY250718C00548000
547 C50.27+3.86%11005-15SPY250718C00547000
546 C00%0SPY250718C00546000
545 C51.70+4.00%492,55905-15SPY250718C00545000
544 C52.230%2205-15SPY250718C00544000
543 C00%0SPY250718C00543000
542 C52.710%14705-14SPY250718C00542000
541 C00%0SPY250718C00541000
540 C56.93+3.04%159,82905-15SPY250718C00540000
535 C61.67+3.53%64,62605-15SPY250718C00535000
530 C66.22+3.47%53,73605-15SPY250718C00530000
525 C70.14+3.31%114,14205-15SPY250718C00525000
520 C71.42-1.67%54,11305-15SPY250718C00520000
515 C76.84+5.85%13,71905-14SPY250718C00515000
510 C80.77-1.85%35,20205-15SPY250718C00510000
505 C89.17+2.65%31,29905-15SPY250718C00505000
500 C94.49+2.71%11,45805-15SPY250718C00500000
495 C96.31-1.05%145405-14SPY250718C00495000
490 C103.52+2.80%246905-15SPY250718C00490000
485 C106.31+0.46%128805-14SPY250718C00485000
480 C111.41+1.01%138805-14SPY250718C00480000
475 C115.31+22.92%123405-13SPY250718C00475000
470 C112.89+14.49%120705-12SPY250718C00470000
465 C117.67+19.09%213005-12SPY250718C00465000
460 C110.29-2.16%516305-05SPY250718C00460000
455 C130.46+21.72%16405-12SPY250718C00455000
450 C139.12+17.65%16205-13SPY250718C00450000
445 C104.66-6.34%84904-30SPY250718C00445000
440 C98.94-0.18%87004-11SPY250718C00440000
435 C129.44-3.16%11305-07SPY250718C00435000
430 C162.25+5.96%76805-15SPY250718C00430000
425 C140.20+13.82%225805-01SPY250718C00425000
420 C171.61+0.94%8126605-15SPY250718C00420000
415 C176.61+18.20%44605-15SPY250718C00415000
410 C181.43+24.92%27805-15SPY250718C00410000
405 C186.61+15.13%326105-15SPY250718C00405000
400 C191.41+1.14%3025705-15SPY250718C00400000
395 C151.79+34.20%748204-15SPY250718C00395000
390 C201.82+16.06%251705-15SPY250718C00390000
385 C197.09+16.04%231605-12SPY250718C00385000
380 C162.67+12.72%27037504-15SPY250718C00380000
375 C208.01+23.54%231405-12SPY250718C00375000
370 C213.50+17.11%228005-12SPY250718C00370000
365 C216.77+21.70%223405-12SPY250718C00365000
360 C202.70+16.82%216505-01SPY250718C00360000
355 C198.59+5.67%54204-28SPY250718C00355000
350 C213.06-1.13%311505-07SPY250718C00350000
345 C217.63+24.29%24805-01SPY250718C00345000
340 C199.19+9.36%1014504-11SPY250718C00340000
335 C251.38+19.37%110605-13SPY250718C00335000
330 C233.04-2.26%32105-07SPY250718C00330000
325 C217.29+5.77%21304-15SPY250718C00325000
320 C241.70+14.15%22005-07SPY250718C00320000
315 C230.57-7.63%31104-23SPY250718C00315000
310 C235.49-6.85%51404-23SPY250718C00310000
305 C240.42+12.47%112004-23SPY250718C00305000
300 C245.34+8.16%72404-23SPY250718C00300000
295 C251.25+1.91%62204-24SPY250718C00295000
290 C255.200%121204-23SPY250718C00290000
285 C00%0SPY250718C00285000
280 C251.100%101004-22SPY250718C00280000
275 C00%0SPY250718C00275000
270 C00%0SPY250718C00270000
265 C00%0SPY250718C00265000
260 C00%0SPY250718C00260000
255 C00%0SPY250718C00255000
250 C306.13+13.54%102004-30SPY250718C00250000
245 C311.090%101004-30SPY250718C00245000
Puts
StrikePriceChangeVolOILastContract Name
800 P193.46-7.46%1102-13SPY250718P00800000
795 P00%0SPY250718P00795000
790 P00%0SPY250718P00790000
785 P00%0SPY250718P00785000
780 P00%0SPY250718P00780000
775 P00%0SPY250718P00775000
770 P00%0SPY250718P00770000
765 P00%0SPY250718P00765000
760 P191.24-3.50%1103-20SPY250718P00760000
755 P00%0SPY250718P00755000
750 P00%0SPY250718P00750000
745 P00%0SPY250718P00745000
740 P00%0SPY250718P00740000
735 P00%0SPY250718P00735000
730 P00%0SPY250718P00730000
725 P00%0SPY250718P00725000
720 P00%0SPY250718P00720000
715 P00%0SPY250718P00715000
710 P00%0SPY250718P00710000
705 P00%0SPY250718P00705000
700 P00%0SPY250718P00700000
695 P00%0SPY250718P00695000
690 P00%0SPY250718P00690000
685 P00%0SPY250718P00685000
680 P120.15+0.97%10603-12SPY250718P00680000
675 P00%0SPY250718P00675000
670 P60.72-10.20%253001-23SPY250718P00670000
665 P55.53-10.55%103001-24SPY250718P00665000
660 P87.18+29.54%1203-04SPY250718P00660000
655 P128.56+0.63%1004-17SPY250718P00655000
650 P114.97-8.86%2104-23SPY250718P00650000
645 P89.47-4.78%1804-30SPY250718P00645000
640 P49.54-9.30%8901805-15SPY250718P00640000
635 P44.25-4.43%724105-15SPY250718P00635000
630 P40.96-5.10%284505-15SPY250718P00630000
625 P36.12-6.98%16505-15SPY250718P00625000
624 P00%0SPY250718P00624000
623 P00%0SPY250718P00623000
622 P00%0SPY250718P00622000
621 P00%0SPY250718P00621000
620 P31.75-8.50%1223105-15SPY250718P00620000
619 P00%0SPY250718P00619000
618 P00%0SPY250718P00618000
617 P00%0SPY250718P00617000
616 P00%0SPY250718P00616000
615 P28.27-7.55%16105-15SPY250718P00615000
614 P28.200%1105-15SPY250718P00614000
613 P00%0SPY250718P00613000
612 P00%0SPY250718P00612000
611 P24.770%1105-15SPY250718P00611000
610 P24.70-5.33%6955605-15SPY250718P00610000
609 P00%0SPY250718P00609000
608 P00%0SPY250718P00608000
607 P00%0SPY250718P00607000
606 P25.490%1005-15SPY250718P00606000
605 P21.07-10.61%21094605-15SPY250718P00605000
604 P00%0SPY250718P00604000
603 P20.630%1105-15SPY250718P00603000
602 P19.670%252505-15SPY250718P00602000
601 P00%0SPY250718P00601000
600 P18.37-9.24%29591005-15SPY250718P00600000
599 P18.260%101005-15SPY250718P00599000
598 P00%0SPY250718P00598000
597 P00%0SPY250718P00597000
596 P16.52-8.83%11405-15SPY250718P00596000
595 P15.98-9.92%1682,09405-15SPY250718P00595000
594 P17.600%8205-14SPY250718P00594000
593 P15.54-7.83%657205-15SPY250718P00593000
592 P15.12-6.15%11411705-15SPY250718P00592000
591 P14.65-8.78%152905-15SPY250718P00591000
590 P14.00-10.26%82919,36205-15SPY250718P00590000
589 P13.65-9.06%29923805-15SPY250718P00589000
588 P13.50-8.47%18533005-15SPY250718P00588000
587 P12.84-11.45%58652405-15SPY250718P00587000
586 P12.85-8.21%28127405-15SPY250718P00586000
585 P12.26-10.38%2,44614,47805-15SPY250718P00585000
584 P12.22-7.28%598705-15SPY250718P00584000
583 P11.91-9.15%26725805-15SPY250718P00583000
582 P11.21-8.94%11719105-15SPY250718P00582000
581 P11.27-9.62%12835605-15SPY250718P00581000
580 P10.78-10.91%6,99814,75505-15SPY250718P00580000
579 P10.50-8.06%3259205-15SPY250718P00579000
578 P10.46-9.59%1757005-15SPY250718P00578000
577 P10.20-9.01%4758505-15SPY250718P00577000
576 P9.97-6.03%13624605-15SPY250718P00576000
575 P9.51-10.54%55215,38005-15SPY250718P00575000
574 P9.48-6.14%1813905-15SPY250718P00574000
573 P9.00-12.02%208805-15SPY250718P00573000
572 P9.03-9.61%257805-15SPY250718P00572000
571 P8.82-9.54%204505-15SPY250718P00571000
570 P8.50-10.43%98515,73205-15SPY250718P00570000
569 P8.41-9.47%4520605-15SPY250718P00569000
568 P8.21-9.48%184305-15SPY250718P00568000
567 P8.01-9.59%4018905-15SPY250718P00567000
566 P7.82-10.32%157305-15SPY250718P00566000
565 P7.52-10.37%26,67139,04105-15SPY250718P00565000
564 P7.46-7.21%203405-15SPY250718P00564000
563 P7.29-7.72%368205-15SPY250718P00563000
562 P7.12-6.93%213305-15SPY250718P00562000
561 P6.96-11.00%183205-15SPY250718P00561000
560 P6.71-10.53%2,02121,63605-15SPY250718P00560000
559 P6.65-9.40%163005-15SPY250718P00559000
558 P6.42-6.96%11912705-15SPY250718P00558000
557 P6.34-9.30%163405-15SPY250718P00557000
556 P6.19-4.77%183005-15SPY250718P00556000
555 P5.95-11.85%2,07528,60005-15SPY250718P00555000
554 P5.91-6.04%193905-15SPY250718P00554000
553 P5.77-7.53%174505-15SPY250718P00553000
552 P5.51-8.32%74275705-15SPY250718P00552000
551 P5.51-8.32%185805-15SPY250718P00551000
550 P5.29-11.09%8,06645,38205-15SPY250718P00550000
549 P5.27-6.73%235405-15SPY250718P00549000
548 P5.15-6.02%163205-15SPY250718P00548000
547 P5.03-9.86%333605-15SPY250718P00547000
546 P4.92-6.82%405305-15SPY250718P00546000
545 P4.73-11.09%1,18214,49305-15SPY250718P00545000
544 P4.70-9.09%173405-15SPY250718P00544000
543 P4.59-10.35%284205-15SPY250718P00543000
542 P4.49-10.56%213405-15SPY250718P00542000
541 P4.39-7.77%183205-15SPY250718P00541000
540 P4.25-10.53%28,81646,52805-15SPY250718P00540000
535 P3.73-11.40%3,56014,97305-15SPY250718P00535000
530 P3.35-11.61%3,11046,61905-15SPY250718P00530000
525 P3.00-11.50%37721,84705-15SPY250718P00525000
520 P2.73-10.49%94325,23205-15SPY250718P00520000
515 P2.41-12.36%1,80822,91305-15SPY250718P00515000
510 P2.19-10.61%29,00148,58805-15SPY250718P00510000
505 P1.99-8.29%2,9508,61405-15SPY250718P00505000
500 P1.79-10.50%3,11352,89505-15SPY250718P00500000
495 P1.63-5.78%80320,14705-15SPY250718P00495000
490 P1.48-5.73%25,88923,23105-15SPY250718P00490000
485 P1.34-11.26%2,6135,88905-15SPY250718P00485000
480 P1.23-10.22%55120,11305-15SPY250718P00480000
475 P1.15-8.00%62116,44505-15SPY250718P00475000
470 P1.06-8.62%19613,23605-15SPY250718P00470000
465 P0.96-9.43%2023,34705-15SPY250718P00465000
460 P0.89-7.29%9513,92805-15SPY250718P00460000
455 P0.82-9.89%3010,66605-15SPY250718P00455000
450 P0.77-9.41%7816,32405-15SPY250718P00450000
445 P0.74+1.37%2132,57105-15SPY250718P00445000
440 P0.67-9.46%35419,01505-15SPY250718P00440000
435 P0.640.00%1,2443,62305-15SPY250718P00435000
430 P0.59-6.35%6286,58705-15SPY250718P00430000
425 P0.56-8.20%2793,61805-15SPY250718P00425000
420 P0.520.00%4654,11405-15SPY250718P00420000
415 P0.49-2.00%3741,05205-15SPY250718P00415000
410 P0.46-9.80%1502,87505-15SPY250718P00410000
405 P0.43-2.27%43,59105-15SPY250718P00405000
400 P0.41-6.82%6918,73405-15SPY250718P00400000
395 P0.380.00%122,31905-15SPY250718P00395000
390 P0.36-2.70%138,23605-15SPY250718P00390000
385 P0.34+3.03%18356505-15SPY250718P00385000
380 P0.32-3.03%224,06605-15SPY250718P00380000
375 P0.31+3.33%910,33605-15SPY250718P00375000
370 P0.290.00%4493205-15SPY250718P00370000
365 P0.270.00%789905-15SPY250718P00365000
360 P0.260.00%1489505-15SPY250718P00360000
355 P0.250.00%2083805-15SPY250718P00355000
350 P0.22-8.33%407,97805-15SPY250718P00350000
345 P0.230.00%25283505-14SPY250718P00345000
340 P0.210.00%3734,11005-15SPY250718P00340000
335 P0.210.00%4272,04205-15SPY250718P00335000
330 P0.17-10.53%411,18205-15SPY250718P00330000
325 P0.18+5.88%304,46405-15SPY250718P00325000
320 P0.16-5.88%1067305-15SPY250718P00320000
315 P0.15-6.25%1557505-15SPY250718P00315000
310 P0.14-6.67%1556505-15SPY250718P00310000
305 P0.13+8.33%61,92605-15SPY250718P00305000
300 P0.130.00%173,77505-15SPY250718P00300000
295 P0.110.00%53,97705-15SPY250718P00295000
290 P0.110.00%7037905-15SPY250718P00290000
285 P0.10-9.09%63,34905-15SPY250718P00285000
280 P0.100.00%27,00305-15SPY250718P00280000
275 P0.080.00%3570005-15SPY250718P00275000
270 P0.07-22.22%266,03705-15SPY250718P00270000
265 P0.08-33.33%4212205-12SPY250718P00265000
260 P0.06-45.45%127105-12SPY250718P00260000
255 P0.05-54.55%430705-13SPY250718P00255000
250 P0.060.00%191,31605-15SPY250718P00250000
245 P0.060.00%152,98105-15SPY250718P00245000


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