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 3:52:23 PM EDT
643.43USD-0.235%(-1.52)54,774,631
643.28Bid   643.44Ask   0.16Spread
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 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,12323,9744,92469,641


SPY Aug 19, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 19, 2025 Exp. - Max Pain @ $642.00

Puts
Calls


SPY Aug 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C00%0SPY250819C00735000
730 C00%0SPY250819C00730000
725 C00%0SPY250819C00725000
720 C00%0SPY250819C00720000
715 C00%0SPY250819C00715000
710 C00%0SPY250819C00710000
705 C0.010%4008-07SPY250819C00705000
700 C00%0SPY250819C00700000
695 C00%0SPY250819C00695000
690 C0.010.00%16418408-11SPY250819C00690000
685 C0.02+100.00%157308-13SPY250819C00685000
680 C0.020.00%8513408-13SPY250819C00680000
675 C0.010.00%15717008-14SPY250819C00675000
670 C0.020.00%39608-12SPY250819C00670000
665 C0.020.00%45669708-14SPY250819C00665000
660 C0.02-33.33%7631,00708-14SPY250819C00660000
659 C0.03-50.00%32231208-14SPY250819C00659000
658 C0.04-33.33%79271908-14SPY250819C00658000
657 C0.06-33.33%16245308-14SPY250819C00657000
656 C0.05-64.29%3731,04008-14SPY250819C00656000
655 C0.09-52.63%7191,95508-14SPY250819C00655000
654 C0.14-50.00%49294908-14SPY250819C00654000
653 C0.23-45.24%3991,18808-14SPY250819C00653000
652 C0.29-45.28%1,20796208-14SPY250819C00652000
651 C0.44-39.73%46767708-14SPY250819C00651000
650 C0.63-34.38%2,0473,46508-14SPY250819C00650000
649 C0.91-28.91%95999808-14SPY250819C00649000
648 C1.16-28.83%3,2861,43908-14SPY250819C00648000
647 C1.60-22.71%3,3552,52608-14SPY250819C00647000
646 C1.99-21.34%2,8652,11308-14SPY250819C00646000
645 C2.54-16.45%4,8852,09408-14SPY250819C00645000
644 C3.21-12.77%4,41972308-14SPY250819C00644000
643 C3.75-12.38%2,7271,22908-14SPY250819C00643000
642 C4.60-13.53%8411,03808-14SPY250819C00642000
641 C5.91-2.64%51254208-14SPY250819C00641000
640 C6.85+4.10%3851,50908-14SPY250819C00640000
639 C7.71+4.33%9544108-14SPY250819C00639000
638 C8.55+1.18%7453608-14SPY250819C00638000
637 C9.51+0.96%2646008-14SPY250819C00637000
636 C9.64-3.31%5423508-14SPY250819C00636000
635 C10.55+3.84%42656008-14SPY250819C00635000
634 C10.47-5.08%40350508-14SPY250819C00634000
633 C12.79+4.41%4713608-14SPY250819C00633000
632 C12.27-10.44%3014508-14SPY250819C00632000
631 C13.19-9.90%106408-14SPY250819C00631000
630 C16.12+8.33%3214308-14SPY250819C00630000
629 C16.15+7.02%23708-14SPY250819C00629000
628 C17.43+9.69%518208-14SPY250819C00628000
627 C18.16+40.78%22908-14SPY250819C00627000
626 C19.05+1.82%28708-14SPY250819C00626000
625 C20.12+2.44%33508-14SPY250819C00625000
624 C21.61+5.78%42308-14SPY250819C00624000
623 C21.06+3.03%8608-14SPY250819C00623000
622 C23.11+43.99%3308-14SPY250819C00622000
621 C15.77-12.44%1208-08SPY250819C00621000
620 C23.84-0.71%62408-14SPY250819C00620000
619 C26.55+33.22%1108-14SPY250819C00619000
618 C23.69+20.25%5508-12SPY250819C00618000
617 C00%0SPY250819C00617000
616 C28.71+0.38%1108-14SPY250819C00616000
615 C30.90+16.08%13308-13SPY250819C00615000
614 C31.74+15.63%313108-13SPY250819C00614000
613 C00%0SPY250819C00613000
612 C00%0SPY250819C00612000
611 C31.38+13.49%1108-12SPY250819C00611000
610 C29.13+2.93%103008-12SPY250819C00610000
609 C00%0SPY250819C00609000
608 C27.94+13.25%1208-11SPY250819C00608000
607 C00%0SPY250819C00607000
606 C00%0SPY250819C00606000
605 C40.37+2.18%21508-14SPY250819C00605000
604 C00%0SPY250819C00604000
603 C00%0SPY250819C00603000
602 C00%0SPY250819C00602000
601 C00%0SPY250819C00601000
600 C45.53+1.54%6708-14SPY250819C00600000
595 C47.71+11.13%2208-12SPY250819C00595000
590 C54.87+6.23%161608-14SPY250819C00590000
585 C52.960%1108-11SPY250819C00585000
580 C57.99+7.81%1308-08SPY250819C00580000
575 C69.570%1108-13SPY250819C00575000
570 C00%0SPY250819C00570000
565 C00%0SPY250819C00565000
560 C69.860%1108-05SPY250819C00560000
555 C00%0SPY250819C00555000
550 C00%0SPY250819C00550000
545 C00%0SPY250819C00545000
540 C00%0SPY250819C00540000
535 C00%0SPY250819C00535000
530 C00%0SPY250819C00530000
525 C00%0SPY250819C00525000
520 C00%0SPY250819C00520000
515 C00%0SPY250819C00515000
510 C00%0SPY250819C00510000
505 C00%0SPY250819C00505000
500 C00%0SPY250819C00500000
495 C00%0SPY250819C00495000
490 C00%0SPY250819C00490000
485 C00%0SPY250819C00485000
480 C00%0SPY250819C00480000
475 C00%0SPY250819C00475000
470 C00%0SPY250819C00470000
465 C00%0SPY250819C00465000
460 C00%0SPY250819C00460000
455 C174.960%2108-06SPY250819C00455000
450 C00%0SPY250819C00450000
445 C00%0SPY250819C00445000
440 C00%0SPY250819C00440000
435 C00%0SPY250819C00435000
430 C00%0SPY250819C00430000
425 C204.700%2108-06SPY250819C00425000
420 C00%0SPY250819C00420000
415 C00%0SPY250819C00415000
410 C00%0SPY250819C00410000
405 C00%0SPY250819C00405000
400 C00%0SPY250819C00400000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250819P00735000
730 P00%0SPY250819P00730000
725 P00%0SPY250819P00725000
720 P00%0SPY250819P00720000
715 P00%0SPY250819P00715000
710 P00%0SPY250819P00710000
705 P00%0SPY250819P00705000
700 P00%0SPY250819P00700000
695 P00%0SPY250819P00695000
690 P00%0SPY250819P00690000
685 P00%0SPY250819P00685000
680 P00%0SPY250819P00680000
675 P00%0SPY250819P00675000
670 P00%0SPY250819P00670000
665 P00%0SPY250819P00665000
660 P00%0SPY250819P00660000
659 P00%0SPY250819P00659000
658 P23.20+12.02%2208-11SPY250819P00658000
657 P00%0SPY250819P00657000
656 P00%0SPY250819P00656000
655 P9.480%1108-14SPY250819P00655000
654 P00%0SPY250819P00654000
653 P8.87+7.65%4108-14SPY250819P00653000
652 P7.30-9.43%44108-14SPY250819P00652000
651 P5.80-8.95%393608-14SPY250819P00651000
650 P5.90+2.61%51259108-14SPY250819P00650000
649 P5.12+0.59%1398408-14SPY250819P00649000
648 P3.76-14.35%37126808-14SPY250819P00648000
647 P3.85+0.26%77432908-14SPY250819P00647000
646 P3.33+5.38%2,61877708-14SPY250819P00646000
645 P2.84-2.07%5,8321,36408-14SPY250819P00645000
644 P2.35-4.86%7,5671,43008-14SPY250819P00644000
643 P2.00-7.83%6,7331,01408-14SPY250819P00643000
642 P1.70-8.11%3,5971,34608-14SPY250819P00642000
641 P1.47-8.13%2,3121,62908-14SPY250819P00641000
640 P1.25-9.42%4,2852,35508-14SPY250819P00640000
639 P1.10-7.56%1,7541,11608-14SPY250819P00639000
638 P0.88-16.19%1,37693308-14SPY250819P00638000
637 P0.76-13.64%1,2822,63508-14SPY250819P00637000
636 P0.67-15.19%4,6791,11908-14SPY250819P00636000
635 P0.57-17.39%1,4482,43608-14SPY250819P00635000
634 P0.51-16.39%10,60710,35908-14SPY250819P00634000
633 P0.48-9.43%50661208-14SPY250819P00633000
632 P0.41-12.77%5431,34308-14SPY250819P00632000
631 P0.35-16.67%44768908-14SPY250819P00631000
630 P0.34-10.53%2,5423,16308-14SPY250819P00630000
629 P0.30-11.76%2621,24408-14SPY250819P00629000
628 P0.27-12.90%1503,75508-14SPY250819P00628000
627 P0.24-14.29%2691,38508-14SPY250819P00627000
626 P0.24-7.69%22157808-14SPY250819P00626000
625 P0.21-12.50%1571,37908-14SPY250819P00625000
624 P0.19-13.64%4980708-14SPY250819P00624000
623 P0.18-14.29%4531,93008-14SPY250819P00623000
622 P0.180.00%4054508-14SPY250819P00622000
621 P0.16-11.11%892,04708-14SPY250819P00621000
620 P0.16-11.11%4912,48208-14SPY250819P00620000
619 P0.15-6.25%1221,34408-14SPY250819P00619000
618 P0.14-12.50%43435508-14SPY250819P00618000
617 P0.16+6.67%2229308-14SPY250819P00617000
616 P0.14-6.67%1812608-14SPY250819P00616000
615 P0.13-7.14%2941,39608-14SPY250819P00615000
614 P0.170.00%18408-14SPY250819P00614000
613 P0.140.00%927908-14SPY250819P00613000
612 P0.13-13.33%10754008-14SPY250819P00612000
611 P0.120.00%1269908-14SPY250819P00611000
610 P0.10-16.67%650108-14SPY250819P00610000
609 P0.12-14.29%1424708-14SPY250819P00609000
608 P0.13+8.33%570408-14SPY250819P00608000
607 P00%0SPY250819P00607000
606 P00%0SPY250819P00606000
605 P0.09-10.00%192,05908-14SPY250819P00605000
604 P00%0SPY250819P00604000
603 P00%0SPY250819P00603000
602 P00%0SPY250819P00602000
601 P00%0SPY250819P00601000
600 P0.080.00%35949308-14SPY250819P00600000
595 P0.07-22.22%3758108-14SPY250819P00595000
590 P0.070.00%4524708-14SPY250819P00590000
585 P0.050.00%801,11308-14SPY250819P00585000
580 P0.050.00%2851,10408-14SPY250819P00580000
575 P0.040.00%11,47108-14SPY250819P00575000
570 P0.04-33.33%158008-13SPY250819P00570000
565 P0.04+33.33%13419408-14SPY250819P00565000
560 P0.030.00%943408-14SPY250819P00560000
555 P0.02-33.33%1,48551908-14SPY250819P00555000
550 P0.02-33.33%5,2921,45808-14SPY250819P00550000
545 P0.010.00%3,12548208-14SPY250819P00545000
540 P0.010.00%553508-14SPY250819P00540000
535 P0.02-66.67%40020308-13SPY250819P00535000
530 P0.01-66.67%1,20058608-13SPY250819P00530000
525 P0.02-50.00%3010508-12SPY250819P00525000
520 P0.02-33.33%2568108-13SPY250819P00520000
515 P0.01-50.00%3110208-13SPY250819P00515000
510 P0.010.00%3539308-14SPY250819P00510000
505 P0.03-57.14%14441808-11SPY250819P00505000
500 P0.020%236008-11SPY250819P00500000
495 P0.060%20520508-07SPY250819P00495000
490 P0.020%202008-11SPY250819P00490000
485 P0.020%18018008-11SPY250819P00485000
480 P0.01-50.00%3133108-12SPY250819P00480000
475 P0.020%32432408-12SPY250819P00475000
470 P0.01-80.00%30460408-12SPY250819P00470000
465 P0.020%101008-08SPY250819P00465000
460 P0.020.00%11308-11SPY250819P00460000
455 P0.020%1108-08SPY250819P00455000
450 P0.040%1108-06SPY250819P00450000
445 P0.030%1108-07SPY250819P00445000
440 P0.020%31031008-11SPY250819P00440000
435 P0.010%31131108-11SPY250819P00435000
430 P0.030%1108-06SPY250819P00430000
425 P0.030%3208-06SPY250819P00425000
420 P0.020.00%1008-07SPY250819P00420000
415 P00%0SPY250819P00415000
410 P00%0SPY250819P00410000
405 P0.010%10010008-08SPY250819P00405000
400 P00%0SPY250819P00400000


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