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 3:49:05 PM EDT
644.03USD-0.143%(-0.92)53,401,370
644.02Bid   644.03Ask   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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,56523,3442,56756,104


SPY Aug 20, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 20, 2025 Exp. - Max Pain @ $642.00

Puts
Calls


SPY Aug 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C00%0SPY250820C00735000
730 C00%0SPY250820C00730000
725 C00%0SPY250820C00725000
720 C00%0SPY250820C00720000
715 C00%0SPY250820C00715000
710 C00%0SPY250820C00710000
705 C00%0SPY250820C00705000
700 C0.010%2208-14SPY250820C00700000
695 C0.010.00%113,01108-11SPY250820C00695000
690 C0.02+100.00%1112808-14SPY250820C00690000
685 C0.010.00%119208-14SPY250820C00685000
680 C0.010%2208-12SPY250820C00680000
675 C0.020.00%17920508-14SPY250820C00675000
670 C0.020.00%4011,74308-14SPY250820C00670000
665 C0.020.00%9224008-14SPY250820C00665000
664 C00%0SPY250820C00664000
663 C00%0SPY250820C00663000
662 C00%0SPY250820C00662000
661 C00%0SPY250820C00661000
660 C0.040.00%41674408-14SPY250820C00660000
659 C0.06-14.29%12762608-14SPY250820C00659000
658 C0.08-27.27%7825108-14SPY250820C00658000
657 C0.12-25.00%7961,08308-14SPY250820C00657000
656 C0.14-36.36%7381,12408-14SPY250820C00656000
655 C0.17-46.88%65599908-14SPY250820C00655000
654 C0.28-33.33%46299508-14SPY250820C00654000
653 C0.38-33.33%46552608-14SPY250820C00653000
652 C0.51-32.00%31265208-14SPY250820C00652000
651 C0.70-33.33%2,29499808-14SPY250820C00651000
650 C0.93-27.91%5,0033,70308-14SPY250820C00650000
649 C1.26-20.25%73497208-14SPY250820C00649000
648 C1.60-17.95%7461,06008-14SPY250820C00648000
647 C2.01-17.62%1,08576908-14SPY250820C00647000
646 C2.59-10.07%2,0461,86508-14SPY250820C00646000
645 C3.02-12.21%5,4661,45408-14SPY250820C00645000
644 C3.52-12.66%4,8991,09908-14SPY250820C00644000
643 C4.36-9.17%2,04968608-14SPY250820C00643000
642 C5.07-5.23%61348408-14SPY250820C00642000
641 C5.68-8.39%48239308-14SPY250820C00641000
640 C6.53-7.38%55952108-14SPY250820C00640000
639 C7.99+3.10%14730808-14SPY250820C00639000
638 C8.77-0.57%42874608-14SPY250820C00638000
637 C9.92+1.85%8239508-14SPY250820C00637000
636 C10.60+10.42%3535008-14SPY250820C00636000
635 C11.59+9.34%3232308-14SPY250820C00635000
634 C11.80-2.40%611808-14SPY250820C00634000
633 C13.21+5.60%210908-14SPY250820C00633000
632 C12.72-10.11%98608-14SPY250820C00632000
631 C14.60-9.20%16308-14SPY250820C00631000
630 C15.44+1.78%1314308-14SPY250820C00630000
629 C16.47+31.34%419508-14SPY250820C00629000
628 C18.11+51.42%13708-13SPY250820C00628000
627 C18.77+13.00%145008-13SPY250820C00627000
626 C17.76+40.28%53508-12SPY250820C00626000
625 C20.27-1.41%535508-14SPY250820C00625000
624 C20.10+79.46%1408-14SPY250820C00624000
623 C22.37+36.32%13208-14SPY250820C00623000
622 C23.23+6.51%26608-14SPY250820C00622000
621 C16.04+18.55%1508-08SPY250820C00621000
620 C25.65+2.97%35208-14SPY250820C00620000
619 C25.04+14.34%1608-14SPY250820C00619000
618 C25.95+2.61%1408-13SPY250820C00618000
617 C16.900%1108-07SPY250820C00617000
616 C28.71+10.85%2408-14SPY250820C00616000
615 C27.96+18.42%202108-12SPY250820C00615000
614 C30.99-2.67%282808-14SPY250820C00614000
613 C31.70+28.29%141508-13SPY250820C00613000
612 C31.99+5.40%2708-13SPY250820C00612000
611 C33.100%1108-13SPY250820C00611000
610 C35.82+3.86%22308-14SPY250820C00610000
609 C29.64+20.54%1208-08SPY250820C00609000
608 C35.91+17.58%81308-13SPY250820C00608000
607 C00%0SPY250820C00607000
606 C00%0SPY250820C00606000
605 C39.41+2.39%14008-14SPY250820C00605000
604 C00%0SPY250820C00604000
603 C00%0SPY250820C00603000
602 C00%0SPY250820C00602000
601 C00%0SPY250820C00601000
600 C45.67+5.13%13408-14SPY250820C00600000
599 C00%0SPY250820C00599000
598 C00%0SPY250820C00598000
597 C00%0SPY250820C00597000
596 C00%0SPY250820C00596000
595 C49.000%7708-13SPY250820C00595000
590 C40.360%10208-06SPY250820C00590000
585 C52.100%1108-08SPY250820C00585000
580 C00%0SPY250820C00580000
575 C00%0SPY250820C00575000
570 C66.360%1108-11SPY250820C00570000
565 C00%0SPY250820C00565000
560 C00%0SPY250820C00560000
555 C00%0SPY250820C00555000
550 C00%0SPY250820C00550000
545 C00%0SPY250820C00545000
540 C00%0SPY250820C00540000
535 C00%0SPY250820C00535000
530 C00%0SPY250820C00530000
525 C00%0SPY250820C00525000
520 C00%0SPY250820C00520000
515 C00%0SPY250820C00515000
510 C00%0SPY250820C00510000
505 C00%0SPY250820C00505000
500 C00%0SPY250820C00500000
495 C00%0SPY250820C00495000
490 C00%0SPY250820C00490000
485 C00%0SPY250820C00485000
480 C00%0SPY250820C00480000
475 C00%0SPY250820C00475000
470 C00%0SPY250820C00470000
465 C00%0SPY250820C00465000
460 C00%0SPY250820C00460000
455 C00%0SPY250820C00455000
450 C00%0SPY250820C00450000
445 C00%0SPY250820C00445000
440 C00%0SPY250820C00440000
435 C00%0SPY250820C00435000
430 C00%0SPY250820C00430000
425 C00%0SPY250820C00425000
420 C00%0SPY250820C00420000
415 C00%0SPY250820C00415000
410 C00%0SPY250820C00410000
405 C00%0SPY250820C00405000
400 C00%0SPY250820C00400000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250820P00735000
730 P00%0SPY250820P00730000
725 P00%0SPY250820P00725000
720 P00%0SPY250820P00720000
715 P00%0SPY250820P00715000
710 P00%0SPY250820P00710000
705 P00%0SPY250820P00705000
700 P00%0SPY250820P00700000
695 P00%0SPY250820P00695000
690 P00%0SPY250820P00690000
685 P39.730%1008-13SPY250820P00685000
680 P00%0SPY250820P00680000
675 P00%0SPY250820P00675000
670 P00%0SPY250820P00670000
665 P00%0SPY250820P00665000
664 P00%0SPY250820P00664000
663 P00%0SPY250820P00663000
662 P00%0SPY250820P00662000
661 P00%0SPY250820P00661000
660 P00%0SPY250820P00660000
659 P00%0SPY250820P00659000
658 P00%0SPY250820P00658000
657 P00%0SPY250820P00657000
656 P00%0SPY250820P00656000
655 P10.60+4.64%14708-14SPY250820P00655000
654 P9.95+11.80%1508-14SPY250820P00654000
653 P9.85+2.18%4408-14SPY250820P00653000
652 P8.36+0.84%43408-14SPY250820P00652000
651 P6.62+0.30%282208-14SPY250820P00651000
650 P5.95+1.88%12511508-14SPY250820P00650000
649 P4.61-10.66%1022108-14SPY250820P00649000
648 P4.62-0.86%26913408-14SPY250820P00648000
647 P4.04-3.81%85375608-14SPY250820P00647000
646 P3.54-1.67%70452408-14SPY250820P00646000
645 P3.14-3.09%1,85794508-14SPY250820P00645000
644 P2.80-1.41%4,6991,05208-14SPY250820P00644000
643 P2.43-2.02%3,68488808-14SPY250820P00643000
642 P2.12-1.40%3,2471,46908-14SPY250820P00642000
641 P1.77-6.84%85779708-14SPY250820P00641000
640 P1.61-4.73%8,2234,50108-14SPY250820P00640000
639 P1.370.00%31463108-14SPY250820P00639000
638 P1.17-8.59%57392408-14SPY250820P00638000
637 P1.05-7.08%38090508-14SPY250820P00637000
636 P0.92-8.91%8,2469,61508-14SPY250820P00636000
635 P0.83-7.78%1,7663,09008-14SPY250820P00635000
634 P0.73-8.75%24044908-14SPY250820P00634000
633 P0.55-20.29%27665608-14SPY250820P00633000
632 P0.58+1.75%38396708-14SPY250820P00632000
631 P0.52-7.14%4031,13508-14SPY250820P00631000
630 P0.47-6.00%3,5903,22908-14SPY250820P00630000
629 P0.41-8.89%29948208-14SPY250820P00629000
628 P0.37-9.76%26690108-14SPY250820P00628000
627 P0.35-10.26%6861008-14SPY250820P00627000
626 P0.29-17.14%13041808-14SPY250820P00626000
625 P0.28-12.50%2,1032,40108-14SPY250820P00625000
624 P0.27-10.00%4430908-14SPY250820P00624000
623 P0.25-10.71%1352,34108-14SPY250820P00623000
622 P0.25-3.85%5414208-14SPY250820P00622000
621 P0.21-12.50%1336808-14SPY250820P00621000
620 P0.22-8.33%2,0752,32908-14SPY250820P00620000
619 P0.23+4.55%1,22099508-14SPY250820P00619000
618 P0.18-14.29%1511508-14SPY250820P00618000
617 P0.24+20.00%115908-14SPY250820P00617000
616 P0.180.00%2112008-14SPY250820P00616000
615 P0.17-10.53%23869808-14SPY250820P00615000
614 P0.19+11.76%10824408-14SPY250820P00614000
613 P0.18+12.50%122408-14SPY250820P00613000
612 P0.16-40.74%5711608-13SPY250820P00612000
611 P0.20-25.93%17337708-14SPY250820P00611000
610 P0.16+6.67%1822108-14SPY250820P00610000
609 P0.18+20.00%215408-14SPY250820P00609000
608 P0.14+7.69%124708-14SPY250820P00608000
607 P00%0SPY250820P00607000
606 P00%0SPY250820P00606000
605 P0.14-6.67%229008-14SPY250820P00605000
604 P00%0SPY250820P00604000
603 P00%0SPY250820P00603000
602 P00%0SPY250820P00602000
601 P00%0SPY250820P00601000
600 P0.100.00%944608-14SPY250820P00600000
599 P00%0SPY250820P00599000
598 P00%0SPY250820P00598000
597 P00%0SPY250820P00597000
596 P00%0SPY250820P00596000
595 P0.09-10.00%2644808-14SPY250820P00595000
590 P0.10-28.57%754908-13SPY250820P00590000
585 P0.06-50.00%1129608-13SPY250820P00585000
580 P0.07+40.00%1145108-14SPY250820P00580000
575 P0.050.00%626708-14SPY250820P00575000
570 P0.050.00%6252808-14SPY250820P00570000
565 P0.05-37.50%542108-14SPY250820P00565000
560 P0.040.00%170208-14SPY250820P00560000
555 P0.03-72.73%322108-13SPY250820P00555000
550 P0.030.00%57093608-14SPY250820P00550000
545 P0.03-40.00%5808-13SPY250820P00545000
540 P0.030.00%2,2221,28508-14SPY250820P00540000
535 P0.02+100.00%659608-14SPY250820P00535000
530 P0.020.00%2,23078308-14SPY250820P00530000
525 P0.04-50.00%5918308-12SPY250820P00525000
520 P0.02+100.00%15608-14SPY250820P00520000
515 P0.010.00%1545008-14SPY250820P00515000
510 P0.02-50.00%11027808-12SPY250820P00510000
505 P0.01-50.00%120108-13SPY250820P00505000
500 P0.010.00%305008-14SPY250820P00500000
495 P0.02+100.00%3045108-13SPY250820P00495000
490 P0.010.00%3030308-13SPY250820P00490000
485 P0.030%241908-11SPY250820P00485000
480 P0.020%31031008-13SPY250820P00480000
475 P0.01-50.00%31032008-13SPY250820P00475000
470 P0.020%909008-11SPY250820P00470000
465 P0.020%717108-11SPY250820P00465000
460 P00%0SPY250820P00460000
455 P0.010.00%30530708-12SPY250820P00455000
450 P0.010.00%30430808-12SPY250820P00450000
445 P0.010.00%1108-13SPY250820P00445000
440 P0.01-66.67%2308-08SPY250820P00440000
435 P0.020%1108-07SPY250820P00435000
430 P00%0SPY250820P00430000
425 P0.01-50.00%112008-14SPY250820P00425000
420 P0.020.00%1568508-11SPY250820P00420000
415 P0.010%404008-11SPY250820P00415000
410 P00%0SPY250820P00410000
405 P0.010%1108-08SPY250820P00405000
400 P00%0SPY250820P00400000


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