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 3:48:32 PM EDT
643.97USD-0.152%(-0.98)53,401,299
644.01Bid   644.02Ask   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 Sep 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,18537,8434,21567,644


SPY Sep 12, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Sep 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 12, 2025 Exp. - Max Pain @ $640.00

Puts
Calls


SPY Sep 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.010.00%22208-05SPY250912C00750000
745 C0.010.00%10022608-13SPY250912C00745000
740 C0.01-50.00%10020108-13SPY250912C00740000
735 C00%0SPY250912C00735000
730 C0.02+100.00%43708-11SPY250912C00730000
725 C0.020%2208-08SPY250912C00725000
720 C0.01-50.00%201008-08SPY250912C00720000
715 C0.03+50.00%282908-14SPY250912C00715000
710 C0.040%1108-12SPY250912C00710000
705 C0.05-16.67%23908-14SPY250912C00705000
700 C0.070.00%89308-14SPY250912C00700000
695 C0.090.00%14508-14SPY250912C00695000
690 C0.120.00%19779408-14SPY250912C00690000
685 C0.180.00%1441,92308-14SPY250912C00685000
680 C0.31+3.33%1271,33708-14SPY250912C00680000
675 C0.49-7.55%1797,18908-14SPY250912C00675000
670 C0.940.00%1,3484,48608-14SPY250912C00670000
665 C1.66-1.78%6574,99508-14SPY250912C00665000
660 C2.78-0.71%1,5684,11308-14SPY250912C00660000
658 C00%0SPY250912C00658000
657 C00%0SPY250912C00657000
656 C00%0SPY250912C00656000
655 C4.26-6.17%8513,67908-14SPY250912C00655000
654 C00%0SPY250912C00654000
653 C00%0SPY250912C00653000
652 C00%0SPY250912C00652000
651 C6.44+1.90%4289808-14SPY250912C00651000
650 C6.92+1.02%4852,57408-14SPY250912C00650000
649 C7.27+2.83%19180408-14SPY250912C00649000
648 C8.08+2.15%57251308-14SPY250912C00648000
647 C8.14-4.80%30159608-14SPY250912C00647000
646 C8.72-3.22%51655508-14SPY250912C00646000
645 C9.36-3.21%6041,94408-14SPY250912C00645000
644 C10.10-3.35%91273808-14SPY250912C00644000
643 C10.65-4.23%19930808-14SPY250912C00643000
642 C11.43-3.05%14461508-14SPY250912C00642000
641 C12.60+0.40%3465408-14SPY250912C00641000
640 C12.76-2.97%1281,40408-14SPY250912C00640000
639 C14.10+0.71%7945908-14SPY250912C00639000
638 C15.11+2.09%3549408-14SPY250912C00638000
637 C15.15-2.07%3347108-14SPY250912C00637000
636 C15.65+5.67%1250408-14SPY250912C00636000
635 C17.08-0.06%411,39308-14SPY250912C00635000
634 C18.36+6.00%612508-14SPY250912C00634000
633 C18.13+1.00%1011008-14SPY250912C00633000
632 C19.73+4.56%627408-14SPY250912C00632000
631 C20.23+1.15%3127808-14SPY250912C00631000
630 C20.50-3.53%3241208-14SPY250912C00630000
629 C21.95+0.41%1222408-14SPY250912C00629000
628 C21.66-7.08%327808-14SPY250912C00628000
627 C23.84+8.17%438908-14SPY250912C00627000
626 C24.36-1.81%612508-14SPY250912C00626000
625 C25.22+1.86%6820708-14SPY250912C00625000
624 C24.70+20.31%166108-12SPY250912C00624000
623 C27.27+5.33%15108-14SPY250912C00623000
622 C27.96-0.07%1913408-14SPY250912C00622000
621 C28.28+17.69%919908-13SPY250912C00621000
620 C30.30+4.30%1314008-14SPY250912C00620000
619 C31.11+22.72%45908-13SPY250912C00619000
618 C31.49+19.73%43308-14SPY250912C00618000
617 C32.67-0.37%1408-14SPY250912C00617000
616 C33.02+28.78%35608-13SPY250912C00616000
615 C34.30+3.59%118108-14SPY250912C00615000
614 C32.36+10.03%1708-12SPY250912C00614000
613 C34.61+1.50%11008-13SPY250912C00613000
612 C31.15+1.37%1108-11SPY250912C00612000
611 C21.980%141408-01SPY250912C00611000
610 C39.21+4.39%56208-14SPY250912C00610000
609 C36.13+7.43%2308-12SPY250912C00609000
608 C41.15+18.42%23608-14SPY250912C00608000
605 C41.84-3.33%421908-14SPY250912C00605000
600 C47.32-1.25%933908-14SPY250912C00600000
595 C51.78-2.58%15908-14SPY250912C00595000
590 C58.75+1.14%55008-14SPY250912C00590000
585 C57.67+3.67%844708-12SPY250912C00585000
580 C67.59+1.52%56908-14SPY250912C00580000
575 C72.53+0.72%2508-14SPY250912C00575000
570 C76.82+3.59%61,53408-14SPY250912C00570000
565 C82.41+0.66%1908-14SPY250912C00565000
560 C86.61+8.74%111408-14SPY250912C00560000
555 C79.30+6.66%1208-04SPY250912C00555000
550 C96.580%1108-14SPY250912C00550000
545 C00%0SPY250912C00545000
540 C107.35+16.17%51308-14SPY250912C00540000
535 C111.82+6.08%1308-14SPY250912C00535000
530 C109.550%111108-11SPY250912C00530000
525 C00%0SPY250912C00525000
520 C00%0SPY250912C00520000
515 C131.70+2.65%21908-14SPY250912C00515000
510 C121.350%2008-05SPY250912C00510000
505 C120.490%1108-01SPY250912C00505000
500 C140.010%2208-11SPY250912C00500000
495 C136.680%2008-06SPY250912C00495000
490 C141.330%2008-06SPY250912C00490000
485 C00%0SPY250912C00485000
480 C160.610%2008-11SPY250912C00480000
475 C155.990%2008-05SPY250912C00475000
470 C00%0SPY250912C00470000
465 C00%0SPY250912C00465000
460 C00%0SPY250912C00460000
455 C00%0SPY250912C00455000
450 C189.74+0.24%1108-11SPY250912C00450000
445 C00%0SPY250912C00445000
440 C00%0SPY250912C00440000
435 C00%0SPY250912C00435000
430 C00%0SPY250912C00430000
425 C221.140%1108-14SPY250912C00425000
420 C226.900%4408-14SPY250912C00420000
415 C00%0SPY250912C00415000
410 C00%0SPY250912C00410000
405 C00%0SPY250912C00405000
400 C237.080%7708-08SPY250912C00400000
395 C00%0SPY250912C00395000
390 C00%0SPY250912C00390000
385 C00%0SPY250912C00385000
380 C00%0SPY250912C00380000
375 C00%0SPY250912C00375000
Puts
StrikePriceChangeVolOILastContract Name
750 P107.220%5508-14SPY250912P00750000
745 P00%0SPY250912P00745000
740 P00%0SPY250912P00740000
735 P00%0SPY250912P00735000
730 P00%0SPY250912P00730000
725 P00%0SPY250912P00725000
720 P00%0SPY250912P00720000
715 P70.510%2008-14SPY250912P00715000
710 P00%0SPY250912P00710000
705 P00%0SPY250912P00705000
700 P56.51-16.59%1008-13SPY250912P00700000
695 P51.330%6008-14SPY250912P00695000
690 P00%0SPY250912P00690000
685 P00%0SPY250912P00685000
680 P38.070%1008-12SPY250912P00680000
675 P30.00-13.17%1108-13SPY250912P00675000
670 P28.770%1108-12SPY250912P00670000
665 P20.35-25.10%1108-13SPY250912P00665000
660 P15.80-8.41%21608-14SPY250912P00660000
658 P00%0SPY250912P00658000
657 P00%0SPY250912P00657000
656 P00%0SPY250912P00656000
655 P12.08-8.62%32908-14SPY250912P00655000
654 P00%0SPY250912P00654000
653 P00%0SPY250912P00653000
652 P00%0SPY250912P00652000
651 P9.80-9.43%313008-14SPY250912P00651000
650 P9.18-7.74%10538508-14SPY250912P00650000
649 P9.49+4.98%13713308-14SPY250912P00649000
648 P8.80+3.41%45427308-14SPY250912P00648000
647 P8.00-2.20%14325408-14SPY250912P00647000
646 P7.97+2.84%36147508-14SPY250912P00646000
645 P7.61+2.42%4862,00508-14SPY250912P00645000
644 P7.32+1.81%1,84260708-14SPY250912P00644000
643 P6.90+1.32%2851,05708-14SPY250912P00643000
642 P6.56+0.77%3751,22308-14SPY250912P00642000
641 P6.30-2.17%6301,24208-14SPY250912P00641000
640 P5.95+0.51%8444,82208-14SPY250912P00640000
639 P5.45-9.02%3575208-14SPY250912P00639000
638 P5.08-4.15%1451,20808-14SPY250912P00638000
637 P4.88-4.31%6101,88708-14SPY250912P00637000
636 P4.70-2.89%1791,64808-14SPY250912P00636000
635 P4.82+4.33%3,2472,95408-14SPY250912P00635000
634 P4.46-2.62%24756208-14SPY250912P00634000
633 P4.11-6.16%14093808-14SPY250912P00633000
632 P4.04-1.94%16592108-14SPY250912P00632000
631 P3.77-1.82%2776208-14SPY250912P00631000
630 P3.85+4.34%8952,63008-14SPY250912P00630000
629 P3.540.00%4660808-14SPY250912P00629000
628 P3.35-2.33%9635908-14SPY250912P00628000
627 P3.26-1.21%3844508-14SPY250912P00627000
626 P3.44+6.50%556108-14SPY250912P00626000
625 P2.99-3.24%3281,28508-14SPY250912P00625000
624 P2.84-3.07%842808-14SPY250912P00624000
623 P3.01+7.12%1465008-14SPY250912P00623000
622 P2.90-3.65%1124508-14SPY250912P00622000
621 P2.69+1.51%29331108-14SPY250912P00621000
620 P2.62+3.15%1,0162,70508-14SPY250912P00620000
619 P2.350.00%7410508-14SPY250912P00619000
618 P2.310.00%2633108-14SPY250912P00618000
617 P2.16-3.57%9520308-14SPY250912P00617000
616 P2.24+6.16%46259608-14SPY250912P00616000
615 P1.99-1.97%3913,97208-14SPY250912P00615000
614 P1.97-1.01%922208-14SPY250912P00614000
613 P1.99+2.58%542308-14SPY250912P00613000
612 P1.98+6.45%1693808-14SPY250912P00612000
611 P1.79-3.24%922308-14SPY250912P00611000
610 P1.79+6.55%822,27808-14SPY250912P00610000
609 P1.65+2.48%4543108-14SPY250912P00609000
608 P1.68+3.70%2374408-14SPY250912P00608000
605 P1.51+5.59%11287208-14SPY250912P00605000
600 P1.27+4.10%3,0915,08908-14SPY250912P00600000
595 P1.02-0.97%9172,24008-14SPY250912P00595000
590 P0.94+4.44%521,25108-14SPY250912P00590000
585 P0.82+6.49%2389708-14SPY250912P00585000
580 P0.73+5.80%61479508-14SPY250912P00580000
575 P0.66+4.76%11272108-14SPY250912P00575000
570 P0.59+3.51%1603,84908-14SPY250912P00570000
565 P0.55+3.77%2958408-14SPY250912P00565000
560 P0.51+6.25%8550908-14SPY250912P00560000
555 P0.47+4.44%22942408-14SPY250912P00555000
550 P0.430.00%2191,61808-14SPY250912P00550000
545 P0.41+2.50%271,44008-14SPY250912P00545000
540 P0.38-7.32%12890808-14SPY250912P00540000
535 P0.350.00%415108-14SPY250912P00535000
530 P0.330.00%3416708-14SPY250912P00530000
525 P0.31+3.33%10023808-14SPY250912P00525000
520 P0.30+3.45%4624908-14SPY250912P00520000
515 P0.28+3.70%5465408-14SPY250912P00515000
510 P0.250.00%22367908-14SPY250912P00510000
505 P0.22-24.14%146408-13SPY250912P00505000
500 P0.24+4.35%151,31608-14SPY250912P00500000
495 P0.20-20.00%117108-14SPY250912P00495000
490 P0.210.00%25608-14SPY250912P00490000
485 P0.20-52.38%596008-12SPY250912P00485000
480 P0.18+5.88%1208108-14SPY250912P00480000
475 P0.16-27.27%384708-12SPY250912P00475000
470 P0.14+7.69%2010708-14SPY250912P00470000
465 P0.31+3.33%10513408-07SPY250912P00465000
460 P0.15-21.05%134508-12SPY250912P00460000
455 P0.10-16.67%14308-14SPY250912P00455000
450 P0.100.00%4136008-14SPY250912P00450000
445 P0.10+11.11%1308-14SPY250912P00445000
440 P0.10-37.50%2308-12SPY250912P00440000
435 P0.08-11.11%1808-13SPY250912P00435000
430 P0.07-12.50%12008-14SPY250912P00430000
425 P0.07-12.50%1708-13SPY250912P00425000
420 P0.07-36.36%21208-12SPY250912P00420000
415 P0.07-30.00%13108-12SPY250912P00415000
410 P0.070%2208-12SPY250912P00410000
405 P0.050%2208-13SPY250912P00405000
400 P0.04-63.64%235508-13SPY250912P00400000
395 P0.05-28.57%2308-12SPY250912P00395000
390 P0.070%1108-11SPY250912P00390000
385 P0.050%20020008-12SPY250912P00385000
380 P0.040.00%20020008-14SPY250912P00380000
375 P0.040.00%2908-13SPY250912P00375000


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