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

Market Open
Aug 15, 2025 3:57:21 PM EDT
643.49USD-0.226%(-1.46)56,393,833
643.47Bid   643.48Ask   0.01Spread
Pre-market
Aug 15, 2025 9:28:30 AM EDT
646.09USD+0.177%(+1.14)475,787
After-hours
Aug 14, 2025 4:58:30 PM EDT
644.86USD+0.025%(+0.16)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 18, 2025Aug 19, 2025Aug 20, 2025Aug 21, 2025Aug 22, 2025Aug 25, 2025Aug 26, 2025Aug 27, 2025Aug 28, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Jan 30, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,29856,76312,33793,098


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

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

Puts
Calls

SPY Aug 18, 2025 Exp. - Max Pain @ $642.00

Puts
Calls


SPY Aug 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C0.010%151508-11SPY250818C00735000
730 C0.010%1108-13SPY250818C00730000
725 C0.010%2108-11SPY250818C00725000
720 C00%0SPY250818C00720000
715 C0.010%1989908-13SPY250818C00715000
710 C00%0SPY250818C00710000
705 C00%0SPY250818C00705000
700 C0.020%2208-08SPY250818C00700000
695 C00%0SPY250818C00695000
690 C0.010%353508-11SPY250818C00690000
685 C0.010.00%93,24508-14SPY250818C00685000
680 C0.010.00%21,00808-14SPY250818C00680000
675 C0.010.00%10012708-13SPY250818C00675000
670 C0.01-50.00%34338108-14SPY250818C00670000
665 C0.020.00%1048008-14SPY250818C00665000
660 C0.020.00%20280808-14SPY250818C00660000
659 C0.02-60.00%20668008-14SPY250818C00659000
658 C0.02-50.00%671,02508-14SPY250818C00658000
657 C0.02-66.67%1,1422,30008-14SPY250818C00657000
656 C0.03-62.50%2451,53008-14SPY250818C00656000
655 C0.04-66.67%1,1592,68808-14SPY250818C00655000
654 C0.06-64.71%1,8782,01308-14SPY250818C00654000
653 C0.09-60.87%1,9012,71708-14SPY250818C00653000
652 C0.15-58.33%2,1642,78808-14SPY250818C00652000
651 C0.23-52.08%4,0352,82908-14SPY250818C00651000
650 C0.36-47.83%13,2626,18308-14SPY250818C00650000
649 C0.56-39.78%4,6274,85608-14SPY250818C00649000
648 C0.79-37.80%5,9872,76508-14SPY250818C00648000
647 C1.11-31.90%7,9422,76308-14SPY250818C00647000
646 C1.53-27.49%8,4083,11008-14SPY250818C00646000
645 C2.03-21.92%18,6507,25708-14SPY250818C00645000
644 C2.71-16.62%13,3985,05708-14SPY250818C00644000
643 C3.38-13.11%7,4362,05808-14SPY250818C00643000
642 C4.11-11.04%1,7454,07408-14SPY250818C00642000
641 C4.98-8.12%6563,79608-14SPY250818C00641000
640 C5.74-6.67%1,0212,77208-14SPY250818C00640000
639 C6.63-8.55%4462,25508-14SPY250818C00639000
638 C7.85-1.63%4682,61208-14SPY250818C00638000
637 C8.26-8.43%16282708-14SPY250818C00637000
636 C10.20+4.94%1011,68908-14SPY250818C00636000
635 C10.28-5.17%18637008-14SPY250818C00635000
634 C11.25+1.53%8317608-14SPY250818C00634000
633 C12.85+7.80%3036108-14SPY250818C00633000
632 C11.97-8.49%2522608-14SPY250818C00632000
631 C14.84+9.36%1321508-14SPY250818C00631000
630 C14.98+2.39%18945908-14SPY250818C00630000
629 C15.83-2.28%3416208-14SPY250818C00629000
628 C17.13+9.53%2230608-14SPY250818C00628000
627 C17.86+4.51%313608-14SPY250818C00627000
626 C19.97+10.15%108908-14SPY250818C00626000
625 C20.95+6.89%1309108-14SPY250818C00625000
624 C21.70+8.12%26808-14SPY250818C00624000
623 C21.44+0.23%13008-14SPY250818C00623000
622 C22.98-4.57%41708-14SPY250818C00622000
621 C24.34+0.04%243008-14SPY250818C00621000
620 C24.97-2.54%2375508-14SPY250818C00620000
619 C26.34+38.92%71508-14SPY250818C00619000
618 C27.67+26.00%43208-14SPY250818C00618000
617 C20.49-1.59%8608-11SPY250818C00617000
616 C28.90-2.36%2308-14SPY250818C00616000
615 C29.90-2.10%1198908-14SPY250818C00615000
614 C30.14-0.63%14508-14SPY250818C00614000
613 C32.62+29.34%1608-14SPY250818C00613000
612 C32.44+4.24%4408-13SPY250818C00612000
611 C26.660%1108-11SPY250818C00611000
610 C34.96+29.96%152108-14SPY250818C00610000
609 C28.63-0.42%6708-11SPY250818C00609000
608 C37.85+7.65%51208-13SPY250818C00608000
607 C00%0SPY250818C00607000
606 C00%0SPY250818C00606000
605 C39.94+5.80%132908-14SPY250818C00605000
604 C00%0SPY250818C00604000
603 C00%0SPY250818C00603000
602 C00%0SPY250818C00602000
601 C00%0SPY250818C00601000
600 C44.72-0.02%242408-14SPY250818C00600000
595 C49.53+4.60%1808-13SPY250818C00595000
590 C52.73+12.67%3608-12SPY250818C00590000
585 C58.51+17.49%1208-13SPY250818C00585000
580 C64.97+13.60%1201508-14SPY250818C00580000
575 C69.280%1261208-14SPY250818C00575000
570 C75.230%2302408-14SPY250818C00570000
565 C79.570%984408-14SPY250818C00565000
560 C00%0SPY250818C00560000
555 C00%0SPY250818C00555000
550 C93.57+16.34%1308-14SPY250818C00550000
545 C00%0SPY250818C00545000
540 C00%0SPY250818C00540000
535 C00%0SPY250818C00535000
530 C00%0SPY250818C00530000
525 C00%0SPY250818C00525000
520 C00%0SPY250818C00520000
515 C00%0SPY250818C00515000
510 C00%0SPY250818C00510000
505 C00%0SPY250818C00505000
500 C132.270%151508-07SPY250818C00500000
495 C00%0SPY250818C00495000
490 C00%0SPY250818C00490000
485 C00%0SPY250818C00485000
480 C00%0SPY250818C00480000
475 C00%0SPY250818C00475000
470 C00%0SPY250818C00470000
465 C00%0SPY250818C00465000
460 C00%0SPY250818C00460000
455 C00%0SPY250818C00455000
450 C00%0SPY250818C00450000
445 C00%0SPY250818C00445000
440 C00%0SPY250818C00440000
435 C00%0SPY250818C00435000
430 C00%0SPY250818C00430000
425 C00%0SPY250818C00425000
420 C00%0SPY250818C00420000
415 C00%0SPY250818C00415000
410 C00%0SPY250818C00410000
405 C00%0SPY250818C00405000
400 C235.880%2108-11SPY250818C00400000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250818P00735000
730 P00%0SPY250818P00730000
725 P00%0SPY250818P00725000
720 P00%0SPY250818P00720000
715 P00%0SPY250818P00715000
710 P00%0SPY250818P00710000
705 P00%0SPY250818P00705000
700 P00%0SPY250818P00700000
695 P00%0SPY250818P00695000
690 P00%0SPY250818P00690000
685 P00%0SPY250818P00685000
680 P00%0SPY250818P00680000
675 P36.89-7.78%4108-12SPY250818P00675000
670 P30.490%1108-12SPY250818P00670000
665 P00%0SPY250818P00665000
660 P16.30+10.88%7408-14SPY250818P00660000
659 P00%0SPY250818P00659000
658 P12.000%10308-13SPY250818P00658000
657 P11.60-39.55%3408-13SPY250818P00657000
656 P00%0SPY250818P00656000
655 P10.00-7.41%10808-14SPY250818P00655000
654 P9.50-5.00%563008-14SPY250818P00654000
653 P8.10-19.80%40808-14SPY250818P00653000
652 P7.05-13.39%254908-14SPY250818P00652000
651 P6.41-1.54%253708-14SPY250818P00651000
650 P5.48-2.14%26844708-14SPY250818P00650000
649 P4.96+0.81%25615508-14SPY250818P00649000
648 P4.10+3.54%90832008-14SPY250818P00648000
647 P3.38+0.30%84761308-14SPY250818P00647000
646 P2.84-6.58%4,3962,04008-14SPY250818P00646000
645 P2.42-5.10%12,4213,43608-14SPY250818P00645000
644 P1.99-7.87%20,7835,18108-14SPY250818P00644000
643 P1.65-7.82%11,8693,15208-14SPY250818P00643000
642 P1.36-10.53%9,6053,56508-14SPY250818P00642000
641 P1.08-16.92%4,1132,13208-14SPY250818P00641000
640 P0.94-15.32%20,4858,81208-14SPY250818P00640000
639 P0.76-19.15%4,7472,74708-14SPY250818P00639000
638 P0.64-20.00%5,3712,88208-14SPY250818P00638000
637 P0.56-16.42%7,6372,78708-14SPY250818P00637000
636 P0.48-20.00%4,5412,70608-14SPY250818P00636000
635 P0.40-23.08%6,0203,77408-14SPY250818P00635000
634 P0.34-24.44%1,9731,89208-14SPY250818P00634000
633 P0.29-27.50%3,7752,99908-14SPY250818P00633000
632 P0.26-27.78%1,7871,93508-14SPY250818P00632000
631 P0.22-29.03%2,0361,74308-14SPY250818P00631000
630 P0.21-27.59%6,1857,11908-14SPY250818P00630000
629 P0.19-20.83%9812,15308-14SPY250818P00629000
628 P0.17-26.09%5451,20608-14SPY250818P00628000
627 P0.16-27.27%20064008-14SPY250818P00627000
626 P0.14-26.32%18683008-14SPY250818P00626000
625 P0.13-27.78%6911,61608-14SPY250818P00625000
624 P0.13-18.75%31474608-14SPY250818P00624000
623 P0.12-25.00%23068008-14SPY250818P00623000
622 P0.13-18.75%1131,20908-14SPY250818P00622000
621 P0.11-26.67%5466508-14SPY250818P00621000
620 P0.11-15.38%1,0931,48908-14SPY250818P00620000
619 P0.11-15.38%2326508-14SPY250818P00619000
618 P0.12-7.69%11357508-14SPY250818P00618000
617 P0.10-16.67%9252808-14SPY250818P00617000
616 P0.12+20.00%2857208-14SPY250818P00616000
615 P0.09-18.18%3172,47108-14SPY250818P00615000
614 P0.09-18.18%791,20008-14SPY250818P00614000
613 P0.09-10.00%2744308-14SPY250818P00613000
612 P0.100.00%2542,70208-14SPY250818P00612000
611 P0.090.00%5543008-14SPY250818P00611000
610 P0.10+11.11%1572,42908-14SPY250818P00610000
609 P0.090.00%9559408-14SPY250818P00609000
608 P0.08-20.00%11061608-14SPY250818P00608000
607 P00%0SPY250818P00607000
606 P00%0SPY250818P00606000
605 P0.070.00%4021,84408-14SPY250818P00605000
604 P00%0SPY250818P00604000
603 P00%0SPY250818P00603000
602 P00%0SPY250818P00602000
601 P00%0SPY250818P00601000
600 P0.05-28.57%1531,40208-14SPY250818P00600000
595 P0.050.00%23296508-14SPY250818P00595000
590 P0.04-33.33%14083808-14SPY250818P00590000
585 P0.040.00%12155508-14SPY250818P00585000
580 P0.03-25.00%3365108-14SPY250818P00580000
575 P0.03-25.00%901,56608-14SPY250818P00575000
570 P0.03-40.00%5453408-13SPY250818P00570000
565 P0.03+50.00%2,9311,08308-14SPY250818P00565000
560 P0.02-33.33%2,9251,13708-14SPY250818P00560000
555 P0.020.00%187808-14SPY250818P00555000
550 P0.030.00%678908-14SPY250818P00550000
545 P0.020.00%101,04108-14SPY250818P00545000
540 P0.01-50.00%1001,03208-14SPY250818P00540000
535 P0.01-66.67%2213408-14SPY250818P00535000
530 P0.010.00%1012508-14SPY250818P00530000
525 P0.01-50.00%10052208-13SPY250818P00525000
520 P0.010.00%6051008-13SPY250818P00520000
515 P0.01-66.67%12141508-13SPY250818P00515000
510 P0.010.00%104508-13SPY250818P00510000
505 P0.020.00%32062408-11SPY250818P00505000
500 P0.020.00%329208-12SPY250818P00500000
495 P0.010.00%36308-12SPY250818P00495000
490 P00%0SPY250818P00490000
485 P0.02-75.00%823108-08SPY250818P00485000
480 P0.01-50.00%126808-11SPY250818P00480000
475 P0.02-33.33%41808-08SPY250818P00475000
470 P0.030%2108-07SPY250818P00470000
465 P0.020%31031008-11SPY250818P00465000
460 P0.020.00%33033108-11SPY250818P00460000
455 P0.01-66.67%17008-11SPY250818P00455000
450 P0.020.00%808108-07SPY250818P00450000
445 P0.02-33.33%230308-07SPY250818P00445000
440 P0.01-50.00%935208-11SPY250818P00440000
435 P0.010%31031008-08SPY250818P00435000
430 P0.02-33.33%64064108-08SPY250818P00430000
425 P0.010%62062008-08SPY250818P00425000
420 P0.030%30030008-05SPY250818P00420000
415 P00%0SPY250818P00415000
410 P0.010%8808-07SPY250818P00410000
405 P0.010%3308-07SPY250818P00405000
400 P0.01-50.00%210208-07SPY250818P00400000


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