Dark

Check out our Dark Pool Levels

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open

Aug 15, 2025 3:50:52 PM EDT

643.60USD-0.209%(-1.35)53,939,890

643.45Bid 643.65Ask 0.20Spread

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 ChainHistoricalExchangesShortsMore

Aug 15, 2025 Aug 18, 2025 Aug 19, 2025 Aug 20, 2025 Aug 21, 2025 Aug 22, 2025 Aug 25, 2025 Aug 26, 2025 Aug 27, 2025 Aug 28, 2025 Aug 29, 2025 Sep 5, 2025 Sep 12, 2025 Sep 19, 2025 Sep 26, 2025 Sep 30, 2025 Oct 17, 2025 Oct 31, 2025 Nov 21, 2025 Nov 28, 2025 Dec 19, 2025 Dec 31, 2025 Jan 16, 2026 Jan 30, 2026 Mar 20, 2026 Mar 31, 2026 Jun 18, 2026 Jun 30, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Aug 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
240	2,293	771	2,833

SPY Aug 27, 2025 Exp. - Volume by Strike

Puts

Calls

SPY Aug 27, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPY Aug 27, 2025 Exp. - Max Pain @ $645.00

Puts

Calls

SPY Aug 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
710 C	0	0%	0			SPY250827C00710000
705 C	0.03	0%	1	1	08-13	SPY250827C00705000
700 C	0.02	0%	1	1	08-14	SPY250827C00700000
695 C	0.02	0%	15	15	08-14	SPY250827C00695000
690 C	0	0%	0			SPY250827C00690000
685 C	0	0%	0			SPY250827C00685000
680 C	0.04	-20.00%	2	3	08-14	SPY250827C00680000
675 C	0.06	-33.33%	8	229	08-14	SPY250827C00675000
670 C	0.11	-8.33%	11	164	08-14	SPY250827C00670000
665 C	0.24	-7.69%	18	83	08-14	SPY250827C00665000
660 C	0.52	-21.21%	169	175	08-14	SPY250827C00660000
655 C	1.38	-14.29%	705	923	08-14	SPY250827C00655000
650 C	3.37	+2.12%	401	282	08-14	SPY250827C00650000
645 C	5.54	-4.65%	541	417	08-14	SPY250827C00645000
640 C	9.50	+1.93%	95	171	08-14	SPY250827C00640000
635 C	12.72	0%	24	12	08-13	SPY250827C00635000
630 C	16.12	0.00%	13	13	08-14	SPY250827C00630000
625 C	21.65	0%	5	3	08-14	SPY250827C00625000
620 C	25.95	0%	1	1	08-14	SPY250827C00620000
615 C	0	0%	0			SPY250827C00615000
610 C	35.35	0%	20	20	08-13	SPY250827C00610000
605 C	40.17	0%	20	20	08-13	SPY250827C00605000
600 C	0	0%	0			SPY250827C00600000
595 C	0	0%	0			SPY250827C00595000
590 C	0	0%	0			SPY250827C00590000
585 C	0	0%	0			SPY250827C00585000
580 C	0	0%	0			SPY250827C00580000
575 C	0	0%	0			SPY250827C00575000
570 C	0	0%	0			SPY250827C00570000
565 C	0	0%	0			SPY250827C00565000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
710 P	0	0%	0			SPY250827P00710000
705 P	0	0%	0			SPY250827P00705000
700 P	0	0%	0			SPY250827P00700000
695 P	0	0%	0			SPY250827P00695000
690 P	0	0%	0			SPY250827P00690000
685 P	40.06	0%	2	0	08-13	SPY250827P00685000
680 P	0	0%	0			SPY250827P00680000
675 P	0	0%	0			SPY250827P00675000
670 P	0	0%	0			SPY250827P00670000
665 P	20.79	0%	3	0	08-13	SPY250827P00665000
660 P	0	0%	0			SPY250827P00660000
655 P	10.31	-4.54%	1	6	08-14	SPY250827P00655000
650 P	6.82	-9.31%	1,245	360	08-14	SPY250827P00650000
645 P	4.91	+1.87%	799	405	08-14	SPY250827P00645000
640 P	3.34	+1.52%	757	671	08-14	SPY250827P00640000
635 P	2.25	+3.69%	650	907	08-14	SPY250827P00635000
630 P	1.55	+4.03%	143	159	08-14	SPY250827P00630000
625 P	1.11	-3.48%	158	217	08-14	SPY250827P00625000
620 P	0.77	-6.10%	265	364	08-14	SPY250827P00620000
615 P	0.65	-4.41%	19	83	08-14	SPY250827P00615000
610 P	0.50	-1.96%	34	43	08-14	SPY250827P00610000
605 P	0.54	+28.57%	4	14	08-14	SPY250827P00605000
600 P	0.36	+5.88%	36	92	08-14	SPY250827P00600000
595 P	0.32	+6.67%	1	6	08-14	SPY250827P00595000
590 P	0.28	0%	1	1	08-13	SPY250827P00590000
585 P	0.28	+12.00%	6	6	08-14	SPY250827P00585000
580 P	0.23	0%	10	10	08-13	SPY250827P00580000
575 P	0	0%	0			SPY250827P00575000
570 P	0.20	0.00%	5	8	08-14	SPY250827P00570000
565 P	0.15	-11.76%	252	252	08-14	SPY250827P00565000

Share