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

At Close
May 16, 2025 3:59:30 PM EDT
594.29USD+0.649%(+3.83)76,052,101
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
591.39USD+0.158%(+0.93)864,908
After-hours
May 16, 2025 4:58:30 PM EDT
591.54USD-0.463%(-2.75)11,167,415
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 20, 2025May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
146,963286,98419,285996,869


SPY Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 19, 2025 Exp. - Max Pain @ $565.00

Puts
Calls


SPY Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
830 C0.02+100.00%3271,72405-15SPY250919C00830000
825 C0.020.00%812,70105-15SPY250919C00825000
820 C0.030.00%72,39705-15SPY250919C00820000
815 C0.020.00%1167305-14SPY250919C00815000
810 C0.02-33.33%11,14205-14SPY250919C00810000
805 C0.02-33.33%531,94705-14SPY250919C00805000
800 C0.03+50.00%491,64805-15SPY250919C00800000
795 C0.02-50.00%2401,16705-14SPY250919C00795000
790 C0.04+100.00%511,41105-15SPY250919C00790000
785 C0.030.00%2845905-15SPY250919C00785000
780 C0.030.00%1835905-15SPY250919C00780000
775 C0.03-25.00%2251,74705-15SPY250919C00775000
770 C0.04-20.00%524605-14SPY250919C00770000
765 C0.050.00%20059905-15SPY250919C00765000
760 C0.04-42.86%31,03305-14SPY250919C00760000
755 C0.05-28.57%153405-15SPY250919C00755000
750 C0.06-14.29%573,33605-15SPY250919C00750000
745 C0.05-37.50%11,78005-14SPY250919C00745000
740 C0.07-12.50%12,02605-15SPY250919C00740000
735 C0.08-11.11%14,38205-15SPY250919C00735000
730 C0.120.00%31,69505-12SPY250919C00730000
725 C0.10-23.08%122,91805-15SPY250919C00725000
720 C0.140.00%42,61005-15SPY250919C00720000
715 C0.16+6.67%18,58605-06SPY250919C00715000
710 C0.20+11.11%81,87205-15SPY250919C00710000
705 C0.23+4.55%443,63205-15SPY250919C00705000
700 C0.27-3.57%2118,92705-15SPY250919C00700000
695 C0.32-3.03%1862,31505-15SPY250919C00695000
690 C0.41+2.50%2473,13105-15SPY250919C00690000
685 C0.58+11.54%2173,38405-15SPY250919C00685000
680 C0.64+1.59%1184,17605-15SPY250919C00680000
675 C0.84-1.18%1834,65305-15SPY250919C00675000
670 C1.11+8.82%1713,18505-15SPY250919C00670000
665 C1.37+4.58%152,64205-15SPY250919C00665000
660 C1.77+0.57%4629,09605-15SPY250919C00660000
655 C2.40+7.14%20710,72805-15SPY250919C00655000
650 C3.03+6.69%81110,92005-15SPY250919C00650000
645 C3.83+10.37%2198,58905-15SPY250919C00645000
640 C4.83+6.86%39516,27305-15SPY250919C00640000
635 C6.03+8.06%2617,09205-15SPY250919C00635000
630 C7.17+2.28%23614,44305-15SPY250919C00630000
625 C9.09+7.07%3798,47905-15SPY250919C00625000
620 C11.00+7.74%67014,60005-15SPY250919C00620000
615 C12.89+5.22%14122,99705-15SPY250919C00615000
610 C15.18+4.33%57220,14305-15SPY250919C00610000
605 C18.08+5.61%1,0077,54305-15SPY250919C00605000
600 C21.05+7.34%88131,99805-15SPY250919C00600000
595 C23.71+4.27%1,2479,04605-15SPY250919C00595000
590 C27.28+5.78%36614,87505-15SPY250919C00590000
585 C30.61+5.37%47112,03605-15SPY250919C00585000
580 C34.27+5.35%20414,82705-15SPY250919C00580000
575 C37.43+4.09%26715,38305-15SPY250919C00575000
570 C41.69+4.22%7711,51705-15SPY250919C00570000
565 C44.75+4.12%3311,10205-15SPY250919C00565000
560 C49.00+3.46%1986,11305-15SPY250919C00560000
555 C53.08+4.69%354,33305-15SPY250919C00555000
550 C57.09+4.37%245,68305-15SPY250919C00550000
545 C61.49+3.73%482,41005-15SPY250919C00545000
540 C65.47+2.59%683,76205-15SPY250919C00540000
535 C69.67+3.11%621,82305-15SPY250919C00535000
530 C73.49+3.59%256,80705-15SPY250919C00530000
525 C78.38+2.78%32,50905-15SPY250919C00525000
520 C82.04+1.15%51,73505-15SPY250919C00520000
515 C84.55-0.74%12,96905-14SPY250919C00515000
510 C91.45+2.45%41,06005-15SPY250919C00510000
505 C96.00+2.87%161,61405-15SPY250919C00505000
500 C100.36+2.59%763,31805-15SPY250919C00500000
495 C104.98+2.54%542,70405-15SPY250919C00495000
490 C106.55-0.55%343,25805-15SPY250919C00490000
485 C113.64+1.71%284,67905-15SPY250919C00485000
480 C117.26+0.98%23,57305-14SPY250919C00480000
475 C120.47+17.63%118505-13SPY250919C00475000
470 C124.46-0.24%11,40805-15SPY250919C00470000
465 C132.58+17.00%257205-13SPY250919C00465000
460 C137.30+6.95%229005-13SPY250919C00460000
455 C135.21+9.78%41,18705-12SPY250919C00455000
450 C145.75+5.23%421905-14SPY250919C00450000
445 C145.01+14.79%225905-12SPY250919C00445000
440 C130.78+14.52%623705-01SPY250919C00440000
435 C139.34+30.65%226805-02SPY250919C00435000
430 C161.84+11.23%247705-13SPY250919C00430000
425 C160.93+8.92%23505-12SPY250919C00425000
420 C155.24+3.89%260305-02SPY250919C00420000
415 C157.74+2.94%8414205-02SPY250919C00415000
410 C161.91+6.75%4256305-01SPY250919C00410000
405 C180.01+10.59%512905-12SPY250919C00405000
400 C187.66+7.04%123905-12SPY250919C00400000
395 C140.11+3.48%22504-22SPY250919C00395000
390 C145.15-19.19%11311204-08SPY250919C00390000
385 C146.03+15.09%173304-10SPY250919C00385000
380 C187.74+5.53%519605-06SPY250919C00380000
375 C208.60+7.89%111605-12SPY250919C00375000
370 C179.41-15.53%4804-15SPY250919C00370000
365 C193.30+4.01%7910904-30SPY250919C00365000
360 C205.90+10.33%27605-01SPY250919C00360000
355 C193.41+7.27%43304-15SPY250919C00355000
350 C199.35+4.28%19004-23SPY250919C00350000
345 C174.37-13.83%23104-21SPY250919C00345000
340 C207.00-1.09%32004-30SPY250919C00340000
335 C172.04-24.82%72204-07SPY250919C00335000
330 C219.81+1.22%154104-23SPY250919C00330000
325 C220.38-10.78%10304-15SPY250919C00325000
320 C272.02+19.49%12405-14SPY250919C00320000
315 C216.08+9.37%173104-22SPY250919C00315000
310 C257.06+11.17%21005-05SPY250919C00310000
305 C258.53+15.06%32105-07SPY250919C00305000
300 C220.80-17.32%4904-21SPY250919C00300000
295 C269.52+5.32%998005-01SPY250919C00295000
290 C280.150%4205-02SPY250919C00290000
285 C261.68+9.02%4204-23SPY250919C00285000
280 C267.54+6.38%23704-14SPY250919C00280000
275 C249.40-25.88%2104-04SPY250919C00275000
270 C293.97-14.48%797905-01SPY250919C00270000
265 C281.00-4.42%442404-09SPY250919C00265000
260 C292.710%797904-30SPY250919C00260000
255 C244.660%1104-09SPY250919C00255000
250 C278.83-0.26%22004-22SPY250919C00250000
245 C283.78+11.62%1204-22SPY250919C00245000
240 C259.02-29.23%1104-09SPY250919C00240000
235 C327.75+24.23%797905-01SPY250919C00235000
230 C383.480%2112-06SPY250919C00230000
225 C338.21+0.55%797905-01SPY250919C00225000
220 C351.870%4003-07SPY250919C00220000
215 C283.050%1104-09SPY250919C00215000
210 C305.62-6.71%1104-21SPY250919C00210000
205 C322.070%2104-11SPY250919C00205000
200 C326.91+8.99%2904-11SPY250919C00200000
195 C331.760%2104-11SPY250919C00195000
190 C336.600%2104-11SPY250919C00190000
185 C00%0SPY250919C00185000
180 C346.30+3.62%2504-11SPY250919C00180000
175 C359.41+10.89%1104-10SPY250919C00175000
170 C378.26+11.74%1587904-25SPY250919C00170000
165 C391.21+3.90%16823704-30SPY250919C00165000
160 C396.11+16.82%101104-30SPY250919C00160000
155 C391.53+0.95%1588304-25SPY250919C00155000
150 C400.25-0.43%7916304-30SPY250919C00150000
Puts
StrikePriceChangeVolOILastContract Name
830 P259.03-0.90%4009-27SPY250919P00830000
825 P00%0SPY250919P00825000
820 P00%0SPY250919P00820000
815 P00%0SPY250919P00815000
810 P00%0SPY250919P00810000
805 P260.570%2006-21SPY250919P00805000
800 P202.74-15.35%1002-03SPY250919P00800000
795 P00%0SPY250919P00795000
790 P00%0SPY250919P00790000
785 P00%0SPY250919P00785000
780 P00%0SPY250919P00780000
775 P00%0SPY250919P00775000
770 P00%0SPY250919P00770000
765 P00%0SPY250919P00765000
760 P00%0SPY250919P00760000
755 P00%0SPY250919P00755000
750 P00%0SPY250919P00750000
745 P200.570%2006-21SPY250919P00745000
740 P195.53-5.85%2106-21SPY250919P00740000
735 P124.000%7602-18SPY250919P00735000
730 P176.900%6008-16SPY250919P00730000
725 P171.880%6008-16SPY250919P00725000
720 P00%0SPY250919P00720000
715 P00%0SPY250919P00715000
710 P00%0SPY250919P00710000
705 P00%0SPY250919P00705000
700 P91.72-8.75%14702-14SPY250919P00700000
695 P127.67-4.89%3005-08SPY250919P00695000
690 P104.40-14.55%1305-13SPY250919P00690000
685 P100.00-15.00%1405-13SPY250919P00685000
680 P00%0SPY250919P00680000
675 P123.30-23.31%2004-28SPY250919P00675000
670 P100.93-7.99%1105-08SPY250919P00670000
665 P138.85+0.80%1104-22SPY250919P00665000
660 P99.17+5.84%10705-06SPY250919P00660000
655 P139.26-9.68%14404-21SPY250919P00655000
650 P61.04-0.59%101705-15SPY250919P00650000
645 P121.00+55.73%2104-10SPY250919P00645000
640 P51.70-1.90%215805-15SPY250919P00640000
635 P46.99-3.21%718305-15SPY250919P00635000
630 P42.98-2.87%2820905-15SPY250919P00630000
625 P42.39+4.67%318405-15SPY250919P00625000
620 P35.82-5.61%619305-15SPY250919P00620000
615 P32.67-1.89%39605-15SPY250919P00615000
610 P29.32-5.11%748905-15SPY250919P00610000
605 P26.93-3.51%34,24705-15SPY250919P00605000
600 P24.23-4.61%1007,47405-15SPY250919P00600000
595 P22.57-4.85%1445,96005-15SPY250919P00595000
590 P20.17-7.22%6987,52905-15SPY250919P00590000
585 P18.66-6.51%8208,81905-15SPY250919P00585000
580 P17.00-6.59%48112,04405-15SPY250919P00580000
575 P15.63-7.68%40114,26605-15SPY250919P00575000
570 P14.40-7.40%1,06612,06305-15SPY250919P00570000
565 P13.40-5.37%42317,15105-15SPY250919P00565000
560 P12.25-7.55%1,64422,91405-15SPY250919P00560000
555 P11.55-3.51%23617,12705-15SPY250919P00555000
550 P10.44-7.45%1,22625,88605-15SPY250919P00550000
545 P9.90-3.32%12215,81105-15SPY250919P00545000
540 P8.90-7.10%19212,16205-15SPY250919P00540000
535 P8.27-5.59%114147,80705-15SPY250919P00535000
530 P7.56-7.47%109,60962,47105-15SPY250919P00530000
525 P7.00-3.85%1,59921,83505-15SPY250919P00525000
520 P6.40-7.38%1,61825,37205-15SPY250919P00520000
515 P6.04-2.74%1913,66105-15SPY250919P00515000
510 P5.55-4.80%15035,94005-15SPY250919P00510000
505 P5.24-2.24%309,91205-15SPY250919P00505000
500 P4.67-6.97%3,08849,94105-15SPY250919P00500000
495 P4.32-5.88%36610,76205-15SPY250919P00495000
490 P3.99-5.67%30,07554,93905-15SPY250919P00490000
485 P3.72-6.30%28712,67705-15SPY250919P00485000
480 P3.48-5.69%1,29028,99705-15SPY250919P00480000
475 P3.23-6.10%1,1449,55905-15SPY250919P00475000
470 P3.03-2.88%2369,95605-15SPY250919P00470000
465 P2.81-4.42%610,89305-15SPY250919P00465000
460 P2.58-6.18%4698,97405-15SPY250919P00460000
455 P2.43-2.02%25,12405-15SPY250919P00455000
450 P2.28-5.39%1,13633,55905-15SPY250919P00450000
445 P2.15-1.83%1611,19905-15SPY250919P00445000
440 P2.00-3.38%138,29805-15SPY250919P00440000
435 P1.89-3.57%314,78305-15SPY250919P00435000
430 P1.81+0.56%164,65505-15SPY250919P00430000
425 P1.68-1.18%8,55011,79305-15SPY250919P00425000
420 P1.58-5.95%1,6464,95405-15SPY250919P00420000
415 P1.54+6.94%25,58805-15SPY250919P00415000
410 P1.44-2.04%211,83405-15SPY250919P00410000
405 P1.29-11.64%991,64605-13SPY250919P00405000
400 P1.29-5.84%5,19950,35905-15SPY250919P00400000
395 P1.31+3.15%11,49305-15SPY250919P00395000
390 P1.24+5.98%436,91505-15SPY250919P00390000
385 P1.12+5.66%742,04405-15SPY250919P00385000
380 P1.08-2.70%923,51405-15SPY250919P00380000
375 P1.01+1.00%262,61805-15SPY250919P00375000
370 P0.96+4.35%91,56105-15SPY250919P00370000
365 P0.91+7.06%12,01405-14SPY250919P00365000
360 P0.89+3.49%393905-15SPY250919P00360000
355 P0.82+3.80%66,94005-14SPY250919P00355000
350 P0.81+1.25%63,48605-15SPY250919P00350000
345 P0.74-3.90%22,12505-14SPY250919P00345000
340 P0.73+2.82%12,29405-15SPY250919P00340000
335 P0.74+10.45%194205-15SPY250919P00335000
330 P0.65-4.41%32,05805-14SPY250919P00330000
325 P0.58-40.21%3099005-13SPY250919P00325000
320 P0.59+5.36%361,58705-14SPY250919P00320000
315 P0.60+17.65%134205-15SPY250919P00315000
310 P0.57+9.62%11,52005-15SPY250919P00310000
305 P0.55-44.44%843405-12SPY250919P00305000
300 P0.480.00%7,5269,43105-15SPY250919P00300000
295 P0.43-48.81%1001,43505-13SPY250919P00295000
290 P0.44+2.33%4774,15905-15SPY250919P00290000
285 P0.40-2.44%26,41905-15SPY250919P00285000
280 P0.42+7.69%11,52705-15SPY250919P00280000
275 P0.35-38.60%101,97805-13SPY250919P00275000
270 P0.36+5.88%311,28105-15SPY250919P00270000
265 P0.33-2.94%136205-14SPY250919P00265000
260 P0.47-2.08%1246105-09SPY250919P00260000
255 P0.29+16.00%1025705-14SPY250919P00255000
250 P0.280.00%12,55805-15SPY250919P00250000
245 P0.49-2.00%195505-07SPY250919P00245000
240 P0.23-8.00%121,33105-13SPY250919P00240000
235 P0.20-13.04%10099205-13SPY250919P00235000
230 P0.22+10.00%902,34705-15SPY250919P00230000
225 P0.20+11.11%27,12505-15SPY250919P00225000
220 P0.17+6.25%55,19705-14SPY250919P00220000
215 P0.150.00%412,38205-14SPY250919P00215000
210 P0.16+14.29%41,95005-14SPY250919P00210000
205 P0.14+7.69%3302,91005-14SPY250919P00205000
200 P0.15+15.38%5,0487,62605-15SPY250919P00200000
195 P0.120.00%51,69505-15SPY250919P00195000
190 P0.110.00%51,73905-15SPY250919P00190000
185 P0.10+11.11%41,52205-14SPY250919P00185000
180 P0.090.00%62,05005-15SPY250919P00180000
175 P0.13-13.33%501,64505-09SPY250919P00175000
170 P0.08-27.27%31,58905-12SPY250919P00170000
165 P0.070.00%12,12405-15SPY250919P00165000
160 P0.060.00%111,43505-14SPY250919P00160000
155 P0.06+20.00%5,4006,76405-15SPY250919P00155000
150 P0.060.00%5,38926,54705-15SPY250919P00150000


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