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 3:55:47 PM EDT
643.17USD-0.276%(-1.78)55,616,012
643.16Bid   643.25Ask   0.09Spread
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 Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,44337,3224,333144,607


SPY Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 5, 2025 Exp. - Max Pain @ $637.00

Puts
Calls


SPY Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C0.020%1108-01SPY250905C00735000
730 C0.01-50.00%10015508-14SPY250905C00730000
725 C0.01-50.00%8010008-12SPY250905C00725000
720 C0.020.00%19811608-13SPY250905C00720000
715 C0.020.00%5143308-14SPY250905C00715000
710 C0.03+50.00%6019008-13SPY250905C00710000
705 C0.020.00%116008-13SPY250905C00705000
700 C0.030.00%7052808-14SPY250905C00700000
695 C0.03-40.00%4266108-14SPY250905C00695000
690 C0.07+16.67%656408-14SPY250905C00690000
685 C0.09-10.00%1861,03608-14SPY250905C00685000
680 C0.13-13.33%712,14608-14SPY250905C00680000
675 C0.23-8.00%6182,70508-14SPY250905C00675000
670 C0.48+2.13%1072,37008-14SPY250905C00670000
665 C0.85-8.60%6554,44108-14SPY250905C00665000
660 C1.64-7.87%1,7804,66008-14SPY250905C00660000
658 C00%0SPY250905C00658000
657 C00%0SPY250905C00657000
656 C00%0SPY250905C00656000
655 C3.01-8.23%5723,30508-14SPY250905C00655000
654 C00%0SPY250905C00654000
653 C00%0SPY250905C00653000
652 C00%0SPY250905C00652000
651 C4.61-5.92%2752,64008-14SPY250905C00651000
650 C5.08-3.97%1,2413,54408-14SPY250905C00650000
649 C5.67-4.71%20371308-14SPY250905C00649000
648 C6.060.00%24378008-14SPY250905C00648000
647 C7.18+3.16%32786208-14SPY250905C00647000
646 C7.750.00%2541,32108-14SPY250905C00646000
645 C7.80-4.18%2,5242,53508-14SPY250905C00645000
644 C8.48-5.78%6571,35608-14SPY250905C00644000
643 C9.61+1.37%5511,56508-14SPY250905C00643000
642 C10.45+1.46%1221,10308-14SPY250905C00642000
641 C11.24+2.18%13773508-14SPY250905C00641000
640 C11.35-2.16%2201,49308-14SPY250905C00640000
639 C12.59+1.45%350208-14SPY250905C00639000
638 C12.83-2.28%2577408-14SPY250905C00638000
637 C13.47-4.13%1564808-14SPY250905C00637000
636 C15.10+2.44%7738708-14SPY250905C00636000
635 C15.06-2.33%611,52208-14SPY250905C00635000
634 C16.04+3.82%2097308-14SPY250905C00634000
633 C16.72+6.43%880808-14SPY250905C00633000
632 C17.77+1.83%1340308-14SPY250905C00632000
631 C18.43-2.07%453708-14SPY250905C00631000
630 C19.89+1.53%951,18408-14SPY250905C00630000
629 C20.86+1.11%434108-14SPY250905C00629000
628 C21.10+5.08%2429408-14SPY250905C00628000
627 C20.60-2.74%115108-14SPY250905C00627000
626 C22.75+6.26%49408-13SPY250905C00626000
625 C22.72-3.77%681808-14SPY250905C00625000
624 C22.02+17.31%1015208-12SPY250905C00624000
623 C25.72+4.77%1016708-14SPY250905C00623000
622 C26.18-3.22%111108-14SPY250905C00622000
621 C27.52+9.42%717508-14SPY250905C00621000
620 C28.00+0.36%135,45608-14SPY250905C00620000
619 C29.98+12.07%57608-13SPY250905C00619000
618 C30.46+3.46%19308-14SPY250905C00618000
617 C29.73+3.95%110808-13SPY250905C00617000
616 C22.14+15.07%21908-04SPY250905C00616000
615 C32.02+1.46%218208-14SPY250905C00615000
614 C33.83+7.40%917208-14SPY250905C00614000
613 C28.76+22.28%41508-08SPY250905C00613000
612 C34.65+18.79%8921308-13SPY250905C00612000
611 C29.72+10.85%38508-08SPY250905C00611000
610 C37.07-3.03%282908-14SPY250905C00610000
609 C37.33+1.86%110408-13SPY250905C00609000
608 C39.98-0.89%51808-14SPY250905C00608000
607 C35.78+5.45%82608-12SPY250905C00607000
606 C40.13-2.38%29508-14SPY250905C00606000
605 C42.09-2.14%425108-14SPY250905C00605000
600 C48.08+4.27%1730708-14SPY250905C00600000
595 C52.73+0.30%1511808-14SPY250905C00595000
590 C57.55+5.11%62308-14SPY250905C00590000
585 C60.98-2.67%26508-14SPY250905C00585000
580 C66.78+0.45%36608-14SPY250905C00580000
575 C70.42+0.66%1808-14SPY250905C00575000
570 C75.92+2.29%12508-13SPY250905C00570000
565 C69.78+0.77%1308-05SPY250905C00565000
560 C85.42+1.29%11408-14SPY250905C00560000
555 C00%0SPY250905C00555000
550 C98.00+10.11%22308-13SPY250905C00550000
545 C102.43+17.20%1308-13SPY250905C00545000
540 C106.71+8.25%5308-14SPY250905C00540000
535 C108.14+4.40%41508-12SPY250905C00535000
530 C116.29+6.70%2508-14SPY250905C00530000
525 C00%0SPY250905C00525000
520 C110.82-6.69%6608-05SPY250905C00520000
515 C117.580%1108-07SPY250905C00515000
510 C127.85-1.76%5507-30SPY250905C00510000
505 C00%0SPY250905C00505000
500 C147.15+1.03%25908-14SPY250905C00500000
495 C137.390%12608-06SPY250905C00495000
490 C148.720%1108-08SPY250905C00490000
485 C00%0SPY250905C00485000
480 C160.240%6108-11SPY250905C00480000
475 C00%0SPY250905C00475000
470 C155.51-7.69%1108-01SPY250905C00470000
465 C00%0SPY250905C00465000
460 C179.140%2207-31SPY250905C00460000
455 C00%0SPY250905C00455000
450 C00%0SPY250905C00450000
445 C00%0SPY250905C00445000
440 C00%0SPY250905C00440000
435 C00%0SPY250905C00435000
430 C00%0SPY250905C00430000
425 C00%0SPY250905C00425000
420 C00%0SPY250905C00420000
415 C00%0SPY250905C00415000
410 C00%0SPY250905C00410000
405 C00%0SPY250905C00405000
400 C237.97+0.81%1208-08SPY250905C00400000
395 C00%0SPY250905C00395000
390 C00%0SPY250905C00390000
385 C00%0SPY250905C00385000
380 C00%0SPY250905C00380000
375 C247.270%2208-01SPY250905C00375000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0SPY250905P00735000
730 P00%0SPY250905P00730000
725 P92.520%1007-30SPY250905P00725000
720 P00%0SPY250905P00720000
715 P00%0SPY250905P00715000
710 P00%0SPY250905P00710000
705 P00%0SPY250905P00705000
700 P56.30+2.07%2208-14SPY250905P00700000
695 P00%0SPY250905P00695000
690 P46.24-8.11%1108-13SPY250905P00690000
685 P41.89-9.11%1108-14SPY250905P00685000
680 P34.89+2.62%1501208-14SPY250905P00680000
675 P29.90-11.01%20208-14SPY250905P00675000
670 P29.27-6.75%1108-12SPY250905P00670000
665 P19.91-39.30%3602908-14SPY250905P00665000
660 P16.70+10.01%350308-14SPY250905P00660000
658 P00%0SPY250905P00658000
657 P00%0SPY250905P00657000
656 P00%0SPY250905P00656000
655 P11.30-3.34%269508-14SPY250905P00655000
654 P00%0SPY250905P00654000
653 P00%0SPY250905P00653000
652 P00%0SPY250905P00652000
651 P9.38+0.86%20220708-14SPY250905P00651000
650 P8.79+1.85%17750108-14SPY250905P00650000
649 P7.95-2.69%3616108-14SPY250905P00649000
648 P7.870.00%4315608-14SPY250905P00648000
647 P7.45+4.93%668008-14SPY250905P00647000
646 P6.90+3.14%18436508-14SPY250905P00646000
645 P6.70+3.40%1,3121,42708-14SPY250905P00645000
644 P6.27+1.79%89279008-14SPY250905P00644000
643 P5.83+3.19%76566108-14SPY250905P00643000
642 P5.53+3.95%7671,43208-14SPY250905P00642000
641 P4.85-3.00%50260408-14SPY250905P00641000
640 P4.94+4.44%1,8164,69108-14SPY250905P00640000
639 P4.66+3.56%49988808-14SPY250905P00639000
638 P4.09-3.76%2581,17208-14SPY250905P00638000
637 P4.21+4.47%1823,06308-14SPY250905P00637000
636 P3.85+0.52%2,1972,14608-14SPY250905P00636000
635 P3.79+2.99%7553,71308-14SPY250905P00635000
634 P3.55+4.11%2677,61208-14SPY250905P00634000
633 P3.45+6.15%1756,48408-14SPY250905P00633000
632 P3.07-3.46%971,36508-14SPY250905P00632000
631 P2.91-3.32%261,02808-14SPY250905P00631000
630 P2.95+4.24%6,0917,67908-14SPY250905P00630000
629 P2.75+4.56%1191,13608-14SPY250905P00629000
628 P2.46-5.38%3550508-14SPY250905P00628000
627 P2.52+5.44%6655808-14SPY250905P00627000
626 P2.40+1.27%5925608-14SPY250905P00626000
625 P2.29+2.69%2,75110,66308-14SPY250905P00625000
624 P2.17+2.84%12799508-14SPY250905P00624000
623 P2.00-1.96%1381,88208-14SPY250905P00623000
622 P2.02+6.32%5372608-14SPY250905P00622000
621 P1.92+6.67%293,09208-14SPY250905P00621000
620 P1.79+1.13%6259,60008-14SPY250905P00620000
619 P1.71+4.27%14539508-14SPY250905P00619000
618 P1.61+1.26%7145808-14SPY250905P00618000
617 P1.65+1.23%57287708-14SPY250905P00617000
616 P1.46+2.10%1424908-14SPY250905P00616000
615 P1.47+2.80%1,0205,11508-14SPY250905P00615000
614 P1.30-4.41%2447808-14SPY250905P00614000
613 P1.25+1.63%26151208-14SPY250905P00613000
612 P1.25+5.04%472208-14SPY250905P00612000
611 P1.46+28.07%353008-14SPY250905P00611000
610 P1.12+2.75%1,5799,62508-14SPY250905P00610000
609 P1.23+0.82%1159808-14SPY250905P00609000
608 P1.13+11.88%4137308-14SPY250905P00608000
607 P1.01-0.98%3235708-14SPY250905P00607000
606 P0.96+2.13%1058008-14SPY250905P00606000
605 P0.96+4.35%2903,83608-14SPY250905P00605000
600 P0.80+5.26%72111,83408-14SPY250905P00600000
595 P0.68+4.62%334,95008-14SPY250905P00595000
590 P0.58+1.75%663,54808-14SPY250905P00590000
585 P0.51+2.00%3381,96308-14SPY250905P00585000
580 P0.48+4.35%2124,02208-14SPY250905P00580000
575 P0.45+7.14%5273,65308-14SPY250905P00575000
570 P0.40+2.56%522,19608-14SPY250905P00570000
565 P0.37+2.78%861,46808-14SPY250905P00565000
560 P0.35+2.94%1061,75208-14SPY250905P00560000
555 P0.32+3.23%15971708-14SPY250905P00555000
550 P0.29+3.57%231,10308-14SPY250905P00550000
545 P0.28+12.00%3469308-14SPY250905P00545000
540 P0.27+8.00%11,24708-14SPY250905P00540000
535 P0.24+4.35%7743808-14SPY250905P00535000
530 P0.220.00%1261,04008-14SPY250905P00530000
525 P0.200.00%1229108-14SPY250905P00525000
520 P0.19-5.00%161,03608-14SPY250905P00520000
515 P0.18+5.88%1028208-14SPY250905P00515000
510 P0.16+6.67%8837408-14SPY250905P00510000
505 P0.15-16.67%39308-14SPY250905P00505000
500 P0.14+7.69%5225108-14SPY250905P00500000
495 P0.13-13.33%14708-13SPY250905P00495000
490 P0.11-26.67%215908-13SPY250905P00490000
485 P0.10-28.57%731008-14SPY250905P00485000
480 P0.12-20.00%10118308-12SPY250905P00480000
475 P0.08-20.00%410508-14SPY250905P00475000
470 P0.16-27.27%115308-08SPY250905P00470000
465 P0.10-37.50%114808-12SPY250905P00465000
460 P0.07-22.22%449908-14SPY250905P00460000
455 P0.08-38.46%30046108-12SPY250905P00455000
450 P0.05-44.44%5719308-14SPY250905P00450000
445 P0.06-45.45%512408-14SPY250905P00445000
440 P0.04-20.00%616508-14SPY250905P00440000
435 P0.04-20.00%6508-14SPY250905P00435000
430 P0.040.00%1117808-14SPY250905P00430000
425 P0.05+25.00%11508-14SPY250905P00425000
420 P0.04-20.00%438608-13SPY250905P00420000
415 P0.02-60.00%634208-14SPY250905P00415000
410 P0.03-25.00%2711408-14SPY250905P00410000
405 P0.03-25.00%13614508-13SPY250905P00405000
400 P0.03-25.00%137808-13SPY250905P00400000
395 P0.02-60.00%5708-14SPY250905P00395000
390 P0.020.00%660808-14SPY250905P00390000
385 P0.03+50.00%10212608-14SPY250905P00385000
380 P0.02-88.24%10010408-13SPY250905P00380000
375 P0.020.00%10034508-14SPY250905P00375000


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