Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open
Aug 15, 2025 3:51:35 PM EDT
643.55USD-0.216%(-1.40)54,426,012
643.36Bid   643.50Ask   0.14Spread
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 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,68616,3702,57428,388


SPY Aug 21, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 21, 2025 Exp. - Max Pain @ $643.00

Puts
Calls


SPY Aug 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C00%0SPY250821C00735000
730 C00%0SPY250821C00730000
725 C00%0SPY250821C00725000
720 C0.010%2008-14SPY250821C00720000
715 C00%0SPY250821C00715000
710 C00%0SPY250821C00710000
705 C00%0SPY250821C00705000
700 C00%0SPY250821C00700000
695 C0.010.00%16416508-11SPY250821C00695000
690 C0.010%828208-13SPY250821C00690000
685 C0.010.00%2,0002,00508-14SPY250821C00685000
680 C0.010.00%233208-13SPY250821C00680000
675 C0.02-33.33%1308-12SPY250821C00675000
670 C0.020.00%465308-14SPY250821C00670000
665 C0.02-50.00%244508-14SPY250821C00665000
664 C00%0SPY250821C00664000
663 C00%0SPY250821C00663000
662 C00%0SPY250821C00662000
661 C00%0SPY250821C00661000
660 C0.05-44.44%40045108-14SPY250821C00660000
659 C0.09-30.77%14743408-14SPY250821C00659000
658 C0.11-38.89%1,1631,55308-14SPY250821C00658000
657 C0.18-25.00%26848508-14SPY250821C00657000
656 C0.22-33.33%1,0481,24508-14SPY250821C00656000
655 C0.29-36.96%62148908-14SPY250821C00655000
654 C0.41-30.51%76544008-14SPY250821C00654000
653 C0.57-16.18%34220208-14SPY250821C00653000
652 C0.85-16.67%50347508-14SPY250821C00652000
651 C1.00-20.00%33834708-14SPY250821C00651000
650 C1.21-22.44%2,1891,04108-14SPY250821C00650000
649 C1.61-15.26%78254008-14SPY250821C00649000
648 C1.93-16.45%1,03933408-14SPY250821C00648000
647 C2.45-10.58%1,73138208-14SPY250821C00647000
646 C2.86-14.37%1,19049708-14SPY250821C00646000
645 C3.41-11.66%5,8183,93808-14SPY250821C00645000
644 C4.11-7.01%2,42383208-14SPY250821C00644000
643 C4.63-8.68%75340008-14SPY250821C00643000
642 C5.43-6.86%1,72769108-14SPY250821C00642000
641 C6.04+1.17%16419108-14SPY250821C00641000
640 C6.91-6.62%32541808-14SPY250821C00640000
639 C7.99+1.14%4341808-14SPY250821C00639000
638 C8.51-4.70%3338608-14SPY250821C00638000
637 C9.70-0.82%713508-14SPY250821C00637000
636 C10.83+0.65%2318508-14SPY250821C00636000
635 C11.67+4.38%3221408-14SPY250821C00635000
634 C12.64-2.47%55408-14SPY250821C00634000
633 C12.56+22.06%75108-13SPY250821C00633000
632 C13.49+22.97%2708-13SPY250821C00632000
631 C15.27+12.94%21308-14SPY250821C00631000
630 C16.57+3.18%3413508-14SPY250821C00630000
629 C14.10+27.72%1608-12SPY250821C00629000
628 C17.78-1.60%151808-14SPY250821C00628000
627 C19.39+7.19%415308-14SPY250821C00627000
626 C20.08-0.10%978808-14SPY250821C00626000
625 C21.30+4.82%112708-14SPY250821C00625000
624 C21.91+3.64%1608-14SPY250821C00624000
623 C21.78+28.42%1208-14SPY250821C00623000
622 C23.10+22.55%2308-14SPY250821C00622000
621 C00%0SPY250821C00621000
620 C25.10+20.27%111408-14SPY250821C00620000
619 C00%0SPY250821C00619000
618 C27.670%5508-14SPY250821C00618000
617 C28.710%6608-13SPY250821C00617000
616 C00%0SPY250821C00616000
615 C29.60+3.97%121708-13SPY250821C00615000
614 C30.860%1108-14SPY250821C00614000
613 C32.07+1.17%282808-14SPY250821C00613000
612 C31.400%202008-12SPY250821C00612000
611 C34.480%5508-14SPY250821C00611000
610 C23.330%1108-07SPY250821C00610000
609 C34.430%333308-12SPY250821C00609000
608 C36.66+5.83%26908-13SPY250821C00608000
607 C00%0SPY250821C00607000
606 C00%0SPY250821C00606000
605 C40.84+26.13%13208-13SPY250821C00605000
604 C00%0SPY250821C00604000
603 C00%0SPY250821C00603000
602 C00%0SPY250821C00602000
601 C00%0SPY250821C00601000
600 C41.90+9.54%8908-12SPY250821C00600000
599 C00%0SPY250821C00599000
598 C00%0SPY250821C00598000
597 C00%0SPY250821C00597000
596 C00%0SPY250821C00596000
595 C00%0SPY250821C00595000
594 C00%0SPY250821C00594000
593 C00%0SPY250821C00593000
592 C00%0SPY250821C00592000
591 C00%0SPY250821C00591000
590 C55.080%1108-14SPY250821C00590000
585 C00%0SPY250821C00585000
580 C00%0SPY250821C00580000
575 C00%0SPY250821C00575000
570 C00%0SPY250821C00570000
565 C00%0SPY250821C00565000
560 C00%0SPY250821C00560000
555 C00%0SPY250821C00555000
550 C00%0SPY250821C00550000
545 C00%0SPY250821C00545000
540 C98.080%4408-11SPY250821C00540000
535 C00%0SPY250821C00535000
530 C00%0SPY250821C00530000
525 C00%0SPY250821C00525000
520 C00%0SPY250821C00520000
515 C00%0SPY250821C00515000
510 C00%0SPY250821C00510000
505 C00%0SPY250821C00505000
500 C00%0SPY250821C00500000
495 C00%0SPY250821C00495000
490 C00%0SPY250821C00490000
485 C00%0SPY250821C00485000
480 C00%0SPY250821C00480000
475 C00%0SPY250821C00475000
470 C00%0SPY250821C00470000
465 C00%0SPY250821C00465000
460 C00%0SPY250821C00460000
455 C00%0SPY250821C00455000
450 C00%0SPY250821C00450000
445 C00%0SPY250821C00445000
440 C00%0SPY250821C00440000
435 C00%0SPY250821C00435000
430 C00%0SPY250821C00430000
425 C00%0SPY250821C00425000
420 C00%0SPY250821C00420000
415 C00%0SPY250821C00415000
410 C00%0SPY250821C00410000
405 C00%0SPY250821C00405000
400 C00%0SPY250821C00400000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250821P00735000
730 P00%0SPY250821P00730000
725 P00%0SPY250821P00725000
720 P00%0SPY250821P00720000
715 P00%0SPY250821P00715000
710 P00%0SPY250821P00710000
705 P00%0SPY250821P00705000
700 P00%0SPY250821P00700000
695 P00%0SPY250821P00695000
690 P00%0SPY250821P00690000
685 P00%0SPY250821P00685000
680 P34.960%1108-13SPY250821P00680000
675 P00%0SPY250821P00675000
670 P00%0SPY250821P00670000
665 P00%0SPY250821P00665000
664 P00%0SPY250821P00664000
663 P00%0SPY250821P00663000
662 P00%0SPY250821P00662000
661 P00%0SPY250821P00661000
660 P00%0SPY250821P00660000
659 P00%0SPY250821P00659000
658 P00%0SPY250821P00658000
657 P00%0SPY250821P00657000
656 P12.25-2.85%2108-14SPY250821P00656000
655 P9.80-18.94%1108-14SPY250821P00655000
654 P11.650%201008-12SPY250821P00654000
653 P8.47-16.30%13408-14SPY250821P00653000
652 P7.25-7.29%583308-14SPY250821P00652000
651 P6.47-4.85%494508-14SPY250821P00651000
650 P6.01-1.96%9415108-14SPY250821P00650000
649 P5.00-7.24%35634308-14SPY250821P00649000
648 P4.97-0.60%20919508-14SPY250821P00648000
647 P4.48-9.86%26321008-14SPY250821P00647000
646 P3.95-0.75%42041308-14SPY250821P00646000
645 P3.50+4.79%1,70161908-14SPY250821P00645000
644 P3.11+6.87%1,95554808-14SPY250821P00644000
643 P2.74+0.37%2,44992508-14SPY250821P00643000
642 P2.31-5.71%3,4171,52308-14SPY250821P00642000
641 P2.05-5.96%82640308-14SPY250821P00641000
640 P1.79-0.56%2,82999708-14SPY250821P00640000
639 P1.39-25.67%48932808-14SPY250821P00639000
638 P1.35-10.60%60941308-14SPY250821P00638000
637 P1.30-1.52%55154908-14SPY250821P00637000
636 P1.16+1.75%11344408-14SPY250821P00636000
635 P1.00-0.99%1,0871,58308-14SPY250821P00635000
634 P0.94-6.93%32632408-14SPY250821P00634000
633 P0.81-7.95%57754508-14SPY250821P00633000
632 P0.73-12.05%32732008-14SPY250821P00632000
631 P0.67-2.90%30329908-14SPY250821P00631000
630 P0.54-19.40%1,74285208-14SPY250821P00630000
629 P0.52-7.14%8681,14008-14SPY250821P00629000
628 P0.48-11.11%10147008-14SPY250821P00628000
627 P0.45-10.00%26433408-14SPY250821P00627000
626 P0.48+4.35%6840308-14SPY250821P00626000
625 P0.39-7.14%1,3871,09208-14SPY250821P00625000
624 P0.33-15.38%8242,25108-14SPY250821P00624000
623 P0.31-13.89%26534208-14SPY250821P00623000
622 P0.31-8.82%3911708-14SPY250821P00622000
621 P0.33+3.13%337708-14SPY250821P00621000
620 P0.29-3.33%8511,28808-14SPY250821P00620000
619 P0.36+9.09%314508-14SPY250821P00619000
618 P0.33+22.22%31508-14SPY250821P00618000
617 P0.28+12.00%163508-14SPY250821P00617000
616 P0.290.00%51708-14SPY250821P00616000
615 P0.21-12.50%11522908-14SPY250821P00615000
614 P0.23+9.52%24408-14SPY250821P00614000
613 P0.24-50.00%3708-14SPY250821P00613000
612 P0.18-25.00%4908-14SPY250821P00612000
611 P0.18-59.09%132108-14SPY250821P00611000
610 P0.17-15.00%1138008-14SPY250821P00610000
609 P0.18-40.00%11208-14SPY250821P00609000
608 P0.530%10610608-11SPY250821P00608000
607 P00%0SPY250821P00607000
606 P00%0SPY250821P00606000
605 P0.160.00%511308-14SPY250821P00605000
604 P00%0SPY250821P00604000
603 P00%0SPY250821P00603000
602 P00%0SPY250821P00602000
601 P00%0SPY250821P00601000
600 P0.13-13.33%713308-14SPY250821P00600000
599 P00%0SPY250821P00599000
598 P00%0SPY250821P00598000
597 P00%0SPY250821P00597000
596 P00%0SPY250821P00596000
595 P0.11-38.89%37008-13SPY250821P00595000
594 P00%0SPY250821P00594000
593 P00%0SPY250821P00593000
592 P00%0SPY250821P00592000
591 P00%0SPY250821P00591000
590 P0.10-9.09%1035408-14SPY250821P00590000
585 P0.110.00%609108-14SPY250821P00585000
580 P0.09-30.77%1,0701,11508-14SPY250821P00580000
575 P0.06-60.00%6908-14SPY250821P00575000
570 P0.06-25.00%55808-14SPY250821P00570000
565 P0.05-16.67%21712908-14SPY250821P00565000
560 P0.05-16.67%111208-14SPY250821P00560000
555 P0.04-20.00%3730108-14SPY250821P00555000
550 P0.03-25.00%11608-14SPY250821P00550000
545 P0.03-25.00%2886208-14SPY250821P00545000
540 P00%0SPY250821P00540000
535 P0.03-40.00%287508-13SPY250821P00535000
530 P0.03+50.00%1,2001,39508-14SPY250821P00530000
525 P0.02-60.00%7251,62308-14SPY250821P00525000
520 P0.02-33.33%1,5911,48608-14SPY250821P00520000
515 P0.01-50.00%1,20036308-14SPY250821P00515000
510 P0.02-33.33%18208-13SPY250821P00510000
505 P0.03-57.14%4022008-13SPY250821P00505000
500 P0.02-33.33%402208-13SPY250821P00500000
495 P0.03-25.00%13608-12SPY250821P00495000
490 P0.040%10010008-11SPY250821P00490000
485 P0.01-66.67%213108-14SPY250821P00485000
480 P0.010.00%3010008-14SPY250821P00480000
475 P0.020%31031008-13SPY250821P00475000
470 P0.010%31031008-13SPY250821P00470000
465 P0.030%111108-08SPY250821P00465000
460 P00%0SPY250821P00460000
455 P00%0SPY250821P00455000
450 P0.020%1108-11SPY250821P00450000
445 P0.020.00%1108-12SPY250821P00445000
440 P0.010.00%110008-14SPY250821P00440000
435 P0.010.00%485008-12SPY250821P00435000
430 P00%0SPY250821P00430000
425 P00%0SPY250821P00425000
420 P00%0SPY250821P00420000
415 P00%0SPY250821P00415000
410 P00%0SPY250821P00410000
405 P0.010%10010008-11SPY250821P00405000
400 P00%0SPY250821P00400000


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