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 3:58:22 PM EDT
643.46USD-0.231%(-1.49)56,897,523
643.47Bid   643.51Ask   0.04Spread
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 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,20313,4812,26514,586


SPY Aug 25, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Aug 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Aug 25, 2025 Exp. - Max Pain @ $644.00

Puts
Calls


SPY Aug 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C00%0SPY250825C00735000
730 C0.020%1108-14SPY250825C00730000
725 C00%0SPY250825C00725000
720 C00%0SPY250825C00720000
715 C00%0SPY250825C00715000
710 C00%0SPY250825C00710000
705 C00%0SPY250825C00705000
700 C0.010.00%74274308-13SPY250825C00700000
695 C0.01-50.00%32833808-14SPY250825C00695000
690 C0.02+100.00%4608-14SPY250825C00690000
685 C0.020.00%42308-14SPY250825C00685000
680 C0.01-66.67%20623708-14SPY250825C00680000
675 C0.03+50.00%20137508-14SPY250825C00675000
670 C0.050.00%2521608-14SPY250825C00670000
665 C0.08-27.27%3624808-14SPY250825C00665000
660 C0.26-23.53%15932408-14SPY250825C00660000
659 C0.38-7.32%30028408-14SPY250825C00659000
658 C0.42-19.23%46544208-14SPY250825C00658000
657 C0.61-4.69%28833808-14SPY250825C00657000
656 C0.66+4.76%1328608-14SPY250825C00656000
655 C0.81-21.36%3,0453,92808-14SPY250825C00655000
654 C1.23-1.60%36653108-14SPY250825C00654000
653 C1.43-4.03%29056208-14SPY250825C00653000
652 C1.49-16.29%16333808-14SPY250825C00652000
651 C1.79-14.76%29422208-14SPY250825C00651000
650 C2.15-15.02%41174508-14SPY250825C00650000
649 C2.58-11.34%83666808-14SPY250825C00649000
648 C3.11-6.89%90867308-14SPY250825C00648000
647 C3.47-10.10%26236808-14SPY250825C00647000
646 C3.98-11.95%83961308-14SPY250825C00646000
645 C4.64-4.72%1,18277508-14SPY250825C00645000
644 C5.13-8.56%77839708-14SPY250825C00644000
643 C6.51+4.33%71656808-14SPY250825C00643000
642 C7.21+0.70%19129808-14SPY250825C00642000
641 C8.00+1.65%11222508-14SPY250825C00641000
640 C7.92-0.25%29660408-14SPY250825C00640000
639 C8.61-4.86%365408-14SPY250825C00639000
638 C10.39+3.28%4710108-14SPY250825C00638000
637 C10.62-1.67%121708-14SPY250825C00637000
636 C11.57+16.99%8908-14SPY250825C00636000
635 C12.47-0.48%916508-14SPY250825C00635000
634 C13.51+7.22%1208-14SPY250825C00634000
633 C14.51+11.19%4908-14SPY250825C00633000
632 C15.40+7.99%121308-14SPY250825C00632000
631 C14.39+16.05%3108-14SPY250825C00631000
630 C17.24+9.32%52908-14SPY250825C00630000
629 C00%0SPY250825C00629000
628 C19.45+27.88%1308-13SPY250825C00628000
627 C19.22+7.74%1508-14SPY250825C00627000
626 C00%0SPY250825C00626000
625 C21.34+1.19%54308-14SPY250825C00625000
624 C20.95-3.99%1108-14SPY250825C00624000
623 C23.500%1108-14SPY250825C00623000
622 C24.03+3.09%1208-14SPY250825C00622000
621 C00%0SPY250825C00621000
620 C24.98+12.37%1908-13SPY250825C00620000
619 C26.930%2208-14SPY250825C00619000
618 C00%0SPY250825C00618000
617 C00%0SPY250825C00617000
616 C00%0SPY250825C00616000
615 C30.58+0.26%1508-14SPY250825C00615000
614 C30.290%111108-13SPY250825C00614000
613 C00%0SPY250825C00613000
612 C33.830%1108-14SPY250825C00612000
611 C00%0SPY250825C00611000
610 C36.91+25.89%1108-13SPY250825C00610000
609 C36.760%14708-14SPY250825C00609000
608 C00%0SPY250825C00608000
605 C40.300%1108-13SPY250825C00605000
600 C42.020%111108-12SPY250825C00600000
595 C00%0SPY250825C00595000
590 C53.470%1108-12SPY250825C00590000
585 C00%0SPY250825C00585000
580 C58.220%6208-11SPY250825C00580000
575 C00%0SPY250825C00575000
570 C72.870%2208-12SPY250825C00570000
565 C00%0SPY250825C00565000
560 C00%0SPY250825C00560000
555 C00%0SPY250825C00555000
550 C00%0SPY250825C00550000
545 C00%0SPY250825C00545000
540 C00%0SPY250825C00540000
535 C00%0SPY250825C00535000
530 C00%0SPY250825C00530000
525 C00%0SPY250825C00525000
520 C00%0SPY250825C00520000
515 C00%0SPY250825C00515000
510 C00%0SPY250825C00510000
505 C00%0SPY250825C00505000
500 C00%0SPY250825C00500000
495 C00%0SPY250825C00495000
490 C00%0SPY250825C00490000
485 C00%0SPY250825C00485000
480 C00%0SPY250825C00480000
475 C00%0SPY250825C00475000
470 C00%0SPY250825C00470000
465 C00%0SPY250825C00465000
460 C00%0SPY250825C00460000
455 C00%0SPY250825C00455000
450 C00%0SPY250825C00450000
445 C00%0SPY250825C00445000
440 C00%0SPY250825C00440000
435 C00%0SPY250825C00435000
430 C00%0SPY250825C00430000
425 C00%0SPY250825C00425000
420 C00%0SPY250825C00420000
415 C00%0SPY250825C00415000
410 C00%0SPY250825C00410000
405 C00%0SPY250825C00405000
400 C00%0SPY250825C00400000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250825P00735000
730 P00%0SPY250825P00730000
725 P00%0SPY250825P00725000
720 P00%0SPY250825P00720000
715 P00%0SPY250825P00715000
710 P00%0SPY250825P00710000
705 P00%0SPY250825P00705000
700 P00%0SPY250825P00700000
695 P00%0SPY250825P00695000
690 P52.770%2008-11SPY250825P00690000
685 P00%0SPY250825P00685000
680 P00%0SPY250825P00680000
675 P00%0SPY250825P00675000
670 P00%0SPY250825P00670000
665 P00%0SPY250825P00665000
660 P14.990%1008-13SPY250825P00660000
659 P00%0SPY250825P00659000
658 P13.710%4008-14SPY250825P00658000
657 P12.30-4.06%3108-14SPY250825P00657000
656 P11.80+6.40%1015008-14SPY250825P00656000
655 P12.10-0.17%15123208-14SPY250825P00655000
654 P9.920%20420208-14SPY250825P00654000
653 P10.35+4.55%21121508-14SPY250825P00653000
652 P8.18-0.61%534108-14SPY250825P00652000
651 P7.49-15.08%11008-14SPY250825P00651000
650 P6.70-5.10%8633808-14SPY250825P00650000
649 P6.65-6.99%131008-14SPY250825P00649000
648 P6.91+13.65%95508-14SPY250825P00648000
647 P4.88-9.46%20226508-14SPY250825P00647000
646 P4.20-11.21%19720408-14SPY250825P00646000
645 P4.31+1.17%84543608-14SPY250825P00645000
644 P3.88+2.11%76520608-14SPY250825P00644000
643 P3.57+7.21%65738608-14SPY250825P00643000
642 P3.27+0.62%53539608-14SPY250825P00642000
641 P2.79-5.42%20347808-14SPY250825P00641000
640 P2.70+0.75%1,1682,20108-14SPY250825P00640000
639 P2.48-17.61%6524908-14SPY250825P00639000
638 P2.17-6.47%17917008-14SPY250825P00638000
637 P1.99-2.45%6614908-14SPY250825P00637000
636 P1.81+0.56%1,30363708-14SPY250825P00636000
635 P1.74+6.10%31763008-14SPY250825P00635000
634 P1.46-3.95%14148408-14SPY250825P00634000
633 P1.31-8.39%14537808-14SPY250825P00633000
632 P1.22-10.29%6016108-14SPY250825P00632000
631 P1.14-4.20%299308-14SPY250825P00631000
630 P1.02-1.92%1651,38108-14SPY250825P00630000
629 P1.01-3.81%1012708-14SPY250825P00629000
628 P0.90-7.22%3811408-14SPY250825P00628000
627 P0.81-8.99%12916608-14SPY250825P00627000
626 P1.09+31.33%95108-14SPY250825P00626000
625 P0.68-11.69%16950608-14SPY250825P00625000
624 P0.67-6.94%31908-14SPY250825P00624000
623 P0.65-1.52%94308-14SPY250825P00623000
622 P0.63-5.97%244608-14SPY250825P00622000
621 P0.63+1.61%35908-14SPY250825P00621000
620 P0.53+1.92%24862108-14SPY250825P00620000
619 P0.50-20.63%184508-14SPY250825P00619000
618 P0.46-23.33%11011308-14SPY250825P00618000
617 P0.45-2.17%19757208-14SPY250825P00617000
616 P0.52+8.33%11108-14SPY250825P00616000
615 P0.40+5.26%48142108-14SPY250825P00615000
614 P0.42+5.00%14516708-14SPY250825P00614000
613 P0.49+28.95%211308-14SPY250825P00613000
612 P0.45-15.09%21408-14SPY250825P00612000
611 P0.34+6.25%313008-14SPY250825P00611000
610 P0.310.00%32129408-14SPY250825P00610000
609 P0.30-3.23%10510908-14SPY250825P00609000
608 P0.31-6.06%30228408-14SPY250825P00608000
605 P0.280.00%31850808-14SPY250825P00605000
600 P0.22-12.00%28944908-14SPY250825P00600000
595 P0.20-4.76%23408-14SPY250825P00595000
590 P0.180.00%204708-14SPY250825P00590000
585 P0.18+5.88%26108-14SPY250825P00585000
580 P0.14-6.67%12018008-14SPY250825P00580000
575 P0.13+8.33%125508-14SPY250825P00575000
570 P0.11-8.33%10111908-14SPY250825P00570000
565 P0.10-9.09%7808-14SPY250825P00565000
560 P0.08-27.27%11308-14SPY250825P00560000
555 P0.09-50.00%71008-14SPY250825P00555000
550 P0.09-25.00%151508-13SPY250825P00550000
545 P00%0SPY250825P00545000
540 P00%0SPY250825P00540000
535 P0.060.00%12708-14SPY250825P00535000
530 P0.04-50.00%222308-14SPY250825P00530000
525 P0.05-28.57%7917808-13SPY250825P00525000
520 P0.050%126608-13SPY250825P00520000
515 P0.040.00%298908-14SPY250825P00515000
510 P0.03-25.00%420008-14SPY250825P00510000
505 P0.04+33.33%1208-14SPY250825P00505000
500 P0.02-50.00%11719708-13SPY250825P00500000
495 P00%0SPY250825P00495000
490 P0.010%2008-14SPY250825P00490000
485 P0.01-66.67%111008-14SPY250825P00485000
480 P0.020.00%7010108-14SPY250825P00480000
475 P0.020.00%52008-14SPY250825P00475000
470 P0.020%6608-13SPY250825P00470000
465 P00%0SPY250825P00465000
460 P00%0SPY250825P00460000
455 P00%0SPY250825P00455000
450 P0.010%2008-14SPY250825P00450000
445 P00%0SPY250825P00445000
440 P00%0SPY250825P00440000
435 P00%0SPY250825P00435000
430 P00%0SPY250825P00430000
425 P0.010%101008-13SPY250825P00425000
420 P00%0SPY250825P00420000
415 P00%0SPY250825P00415000
410 P00%0SPY250825P00410000
405 P00%0SPY250825P00405000
400 P00%0SPY250825P00400000


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