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 3:50:22 PM EDT
643.67USD-0.198%(-1.28)53,940,442
643.50Bid   643.71Ask   0.21Spread
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 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3705,84475315,323


SPY Sep 26, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Sep 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 26, 2025 Exp. - Max Pain @ $640.00

Puts
Calls


SPY Sep 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750.00 C0.020%2208-11SPY250926C00750000
745.00 C0.02-33.33%1108-12SPY250926C00745000
740.00 C0.04+33.33%289708-14SPY250926C00740000
735.00 C0.040%1108-12SPY250926C00735000
730.00 C0.050.00%223008-14SPY250926C00730000
725.00 C0.06+20.00%93808-14SPY250926C00725000
720.00 C0.060.00%1521708-13SPY250926C00720000
715.00 C0.09+28.57%12608-13SPY250926C00715000
710.00 C0.090.00%41908-14SPY250926C00710000
705.00 C0.130.00%42708-14SPY250926C00705000
700.00 C0.160.00%84308-14SPY250926C00700000
695.00 C0.24+20.00%122908-14SPY250926C00695000
690.00 C0.310.00%52508-14SPY250926C00690000
685.00 C0.46-9.80%1744208-14SPY250926C00685000
680.00 C0.73-8.75%26267908-14SPY250926C00680000
675.00 C1.19-6.30%11232908-14SPY250926C00675000
670.00 C1.81-7.65%27484108-14SPY250926C00670000
665.00 C2.81-6.33%3942208-14SPY250926C00665000
660.00 C4.470.00%16845208-14SPY250926C00660000
658.00 C00%0SPY250926C00658000
657.00 C00%0SPY250926C00657000
656.00 C00%0SPY250926C00656000
655.00 C5.98-6.12%15434908-14SPY250926C00655000
654.00 C00%0SPY250926C00654000
653.00 C00%0SPY250926C00653000
652.00 C00%0SPY250926C00652000
651.00 C8.18-1.45%1611908-14SPY250926C00651000
650.00 C8.58-2.50%13037908-14SPY250926C00650000
649.00 C9.43+6.67%7710808-14SPY250926C00649000
648.00 C9.79-0.41%155608-14SPY250926C00648000
647.00 C10.450.00%4014108-14SPY250926C00647000
646.00 C10.80-4.00%1831608-14SPY250926C00646000
645.00 C11.44-1.89%17932108-14SPY250926C00645000
644.00 C12.48+0.08%26433508-14SPY250926C00644000
643.00 C13.30+2.39%17414408-14SPY250926C00643000
642.50 C13.17+3.29%38408-14SPY250926C00642500
642.00 C13.49+3.85%3213708-14SPY250926C00642000
641.00 C13.71-9.08%118208-14SPY250926C00641000
640.00 C14.91+1.29%4417108-14SPY250926C00640000
639.00 C15.93+8.29%92508-14SPY250926C00639000
638.00 C16.99+9.47%1111408-14SPY250926C00638000
637.50 C16.24+16.00%25008-14SPY250926C00637500
637.00 C16.45-7.84%28408-14SPY250926C00637000
636.00 C18.56+12.83%48108-14SPY250926C00636000
635.00 C17.77-7.16%77208-14SPY250926C00635000
634.00 C18.81-0.53%51108-14SPY250926C00634000
633.00 C19.42+5.49%21308-14SPY250926C00633000
632.50 C20.88+39.57%47008-13SPY250926C00632500
632.00 C20.73-5.39%41608-14SPY250926C00632000
631.00 C22.17+2.92%314908-14SPY250926C00631000
630.00 C21.84-2.24%4729308-14SPY250926C00630000
629.00 C22.90+19.27%1108-13SPY250926C00629000
628.00 C24.98+31.75%1408-13SPY250926C00628000
627.50 C22.90+15.89%5508-12SPY250926C00627500
627.00 C25.08+15.15%1508-13SPY250926C00627000
626.00 C24.95+5.45%254608-13SPY250926C00626000
625.00 C26.32-0.57%134108-14SPY250926C00625000
624.00 C26.46+12.17%22108-13SPY250926C00624000
623.00 C26.490%121008-12SPY250926C00623000
622.50 C28.630%1108-14SPY250926C00622500
622.00 C29.40+4.11%2308-14SPY250926C00622000
621.00 C28.65+13.87%2308-12SPY250926C00621000
620.00 C31.91+2.11%4508-14SPY250926C00620000
619.00 C30.96+0.65%2208-14SPY250926C00619000
618.00 C32.29-2.89%1108-14SPY250926C00618000
617.00 C33.80+3.62%71208-14SPY250926C00617000
616.00 C34.600%2008-14SPY250926C00616000
615.00 C35.68-0.08%28808-14SPY250926C00615000
614.00 C00%0SPY250926C00614000
613.00 C37.390%7608-14SPY250926C00613000
612.00 C38.26+7.84%4308-14SPY250926C00612000
611.00 C38.160%4208-14SPY250926C00611000
610.00 C40.13-0.64%132608-14SPY250926C00610000
609.00 C40.55+2.89%91408-14SPY250926C00609000
608.00 C42.510%1266808-14SPY250926C00608000
605.00 C45.33+6.43%202208-14SPY250926C00605000
600.00 C49.47+3.49%14010008-14SPY250926C00600000
595.00 C55.06+2.72%1389308-14SPY250926C00595000
590.00 C58.37+11.14%9908-14SPY250926C00590000
585.00 C64.38+12.36%754608-14SPY250926C00585000
580.00 C66.590%7608-12SPY250926C00580000
575.00 C73.42+1.42%82208-14SPY250926C00575000
570.00 C79.01+3.50%598408-14SPY250926C00570000
565.00 C82.74-1.36%2308-14SPY250926C00565000
560.00 C88.49-0.29%9808-14SPY250926C00560000
555.00 C91.630%2208-14SPY250926C00555000
550.00 C00%0SPY250926C00550000
545.00 C00%0SPY250926C00545000
540.00 C00%0SPY250926C00540000
535.00 C105.460%9708-11SPY250926C00535000
530.00 C00%0SPY250926C00530000
525.00 C00%0SPY250926C00525000
520.00 C00%0SPY250926C00520000
515.00 C132.500%1108-13SPY250926C00515000
510.00 C00%0SPY250926C00510000
505.00 C00%0SPY250926C00505000
500.00 C00%0SPY250926C00500000
495.00 C00%0SPY250926C00495000
490.00 C00%0SPY250926C00490000
485.00 C00%0SPY250926C00485000
480.00 C161.190%5108-11SPY250926C00480000
475.00 C172.21+4.39%8308-14SPY250926C00475000
470.00 C00%0SPY250926C00470000
465.00 C00%0SPY250926C00465000
460.00 C00%0SPY250926C00460000
455.00 C00%0SPY250926C00455000
450.00 C00%0SPY250926C00450000
445.00 C195.380%2008-12SPY250926C00445000
440.00 C00%0SPY250926C00440000
435.00 C00%0SPY250926C00435000
430.00 C00%0SPY250926C00430000
425.00 C00%0SPY250926C00425000
420.00 C00%0SPY250926C00420000
415.00 C00%0SPY250926C00415000
410.00 C00%0SPY250926C00410000
405.00 C00%0SPY250926C00405000
400.00 C00%0SPY250926C00400000
395.00 C00%0SPY250926C00395000
390.00 C00%0SPY250926C00390000
385.00 C00%0SPY250926C00385000
380.00 C00%0SPY250926C00380000
375.00 C00%0SPY250926C00375000
Puts
StrikePriceChangeVolOILastContract Name
750.00 P00%0SPY250926P00750000
745.00 P00%0SPY250926P00745000
740.00 P00%0SPY250926P00740000
735.00 P00%0SPY250926P00735000
730.00 P00%0SPY250926P00730000
725.00 P00%0SPY250926P00725000
720.00 P00%0SPY250926P00720000
715.00 P00%0SPY250926P00715000
710.00 P00%0SPY250926P00710000
705.00 P00%0SPY250926P00705000
700.00 P00%0SPY250926P00700000
695.00 P00%0SPY250926P00695000
690.00 P00%0SPY250926P00690000
685.00 P00%0SPY250926P00685000
680.00 P00%0SPY250926P00680000
675.00 P29.160%1108-13SPY250926P00675000
670.00 P25.60+0.95%15108-14SPY250926P00670000
665.00 P21.21-13.64%4708-13SPY250926P00665000
660.00 P17.57-10.04%3508-13SPY250926P00660000
658.00 P00%0SPY250926P00658000
657.00 P00%0SPY250926P00657000
656.00 P00%0SPY250926P00656000
655.00 P14.12-4.92%1908-14SPY250926P00655000
654.00 P00%0SPY250926P00654000
653.00 P00%0SPY250926P00653000
652.00 P00%0SPY250926P00652000
651.00 P12.48+3.57%71608-14SPY250926P00651000
650.00 P11.84+0.68%123608-14SPY250926P00650000
649.00 P12.880%2208-12SPY250926P00649000
648.00 P12.08+10.22%71508-14SPY250926P00648000
647.00 P10.85+2.17%53408-14SPY250926P00647000
646.00 P10.40+1.17%41708-14SPY250926P00646000
645.00 P10.01+2.04%14728608-14SPY250926P00645000
644.00 P9.67+1.15%87332408-14SPY250926P00644000
643.00 P9.33+0.43%1739508-14SPY250926P00643000
642.50 P9.17+3.27%9010808-14SPY250926P00642500
642.00 P8.89-2.95%11628508-14SPY250926P00642000
641.00 P8.58+0.82%6414408-14SPY250926P00641000
640.00 P8.30+2.34%42750008-14SPY250926P00640000
639.00 P8.03+1.90%5212508-14SPY250926P00639000
638.00 P7.39-3.15%2616808-14SPY250926P00638000
637.50 P7.30-5.44%20419208-14SPY250926P00637500
637.00 P7.48+2.75%1927808-14SPY250926P00637000
636.00 P7.00-5.15%1719108-14SPY250926P00636000
635.00 P6.68-1.62%8587008-14SPY250926P00635000
634.00 P6.46-5.28%3013708-14SPY250926P00634000
633.00 P6.45-0.77%358808-14SPY250926P00633000
632.50 P6.50-1.81%204508-14SPY250926P00632500
632.00 P6.12-0.81%617908-14SPY250926P00632000
631.00 P5.88-5.31%83508-14SPY250926P00631000
630.00 P5.76-2.54%12457108-14SPY250926P00630000
629.00 P5.96-1.16%25308-14SPY250926P00629000
628.00 P5.44-13.51%394008-13SPY250926P00628000
627.50 P5.62-0.71%42008-14SPY250926P00627500
627.00 P5.25-5.58%93108-14SPY250926P00627000
626.00 P5.07-5.94%133608-14SPY250926P00626000
625.00 P5.11+3.02%3417208-14SPY250926P00625000
624.00 P4.93+1.02%129208-14SPY250926P00624000
623.00 P4.63-2.32%10042808-14SPY250926P00623000
622.50 P4.70+2.62%2608-14SPY250926P00622500
622.00 P4.75+4.63%76908-14SPY250926P00622000
621.00 P4.50-0.88%13808-14SPY250926P00621000
620.00 P4.400.00%24251308-14SPY250926P00620000
619.00 P4.24+0.24%8561,05308-14SPY250926P00619000
618.00 P4.20-2.78%146608-14SPY250926P00618000
617.00 P4.20+5.26%1512108-14SPY250926P00617000
616.00 P3.95+1.80%2231108-14SPY250926P00616000
615.00 P3.73+1.63%1,0451,16508-14SPY250926P00615000
614.00 P3.78+3.28%134708-14SPY250926P00614000
613.00 P3.57-4.29%3712408-14SPY250926P00613000
612.00 P3.74+10.32%83108-14SPY250926P00612000
611.00 P3.45+2.68%203608-14SPY250926P00611000
610.00 P3.17-2.46%42979208-14SPY250926P00610000
609.00 P3.08-1.28%53908-14SPY250926P00609000
608.00 P3.09+0.98%6114408-14SPY250926P00608000
605.00 P2.740.00%3330808-14SPY250926P00605000
600.00 P2.54+5.39%26994608-14SPY250926P00600000
595.00 P2.09-0.95%16437708-14SPY250926P00595000
590.00 P1.84-0.54%26680608-14SPY250926P00590000
585.00 P1.73+6.13%1618108-14SPY250926P00585000
580.00 P1.43-1.38%15956608-14SPY250926P00580000
575.00 P1.29-0.77%7127008-14SPY250926P00575000
570.00 P1.180.00%3722708-14SPY250926P00570000
565.00 P1.08+0.93%2225008-14SPY250926P00565000
560.00 P1.06+10.42%1112508-14SPY250926P00560000
555.00 P0.86-14.00%124108-13SPY250926P00555000
550.00 P0.81+2.53%2410508-14SPY250926P00550000
545.00 P0.75+2.74%849608-14SPY250926P00545000
540.00 P0.700.00%43508-14SPY250926P00540000
535.00 P0.69-14.81%61808-13SPY250926P00535000
530.00 P0.63+5.00%304008-14SPY250926P00530000
525.00 P0.58+7.41%33108-14SPY250926P00525000
520.00 P0.52-3.70%7510508-14SPY250926P00520000
515.00 P0.50-38.27%10010108-14SPY250926P00515000
510.00 P0.48-5.88%9011608-13SPY250926P00510000
505.00 P0.48+2.13%505308-14SPY250926P00505000
500.00 P0.42+5.00%11112508-14SPY250926P00500000
495.00 P0.52-10.34%1308-11SPY250926P00495000
490.00 P0.44-12.00%108108-12SPY250926P00490000
485.00 P0.420%151508-12SPY250926P00485000
480.00 P0.30-23.08%25308-13SPY250926P00480000
475.00 P0.31-34.04%74208-14SPY250926P00475000
470.00 P00%0SPY250926P00470000
465.00 P0.27-27.03%11508-13SPY250926P00465000
460.00 P0.250.00%809708-14SPY250926P00460000
455.00 P0.23-32.35%1108-13SPY250926P00455000
450.00 P0.230.00%521908-13SPY250926P00450000
445.00 P00%0SPY250926P00445000
440.00 P0.260%20020008-11SPY250926P00440000
435.00 P0.250%20020008-11SPY250926P00435000
430.00 P0.160%2108-14SPY250926P00430000
425.00 P0.180%1108-12SPY250926P00425000
420.00 P00%0SPY250926P00420000
415.00 P00%0SPY250926P00415000
410.00 P0.130%101008-13SPY250926P00410000
405.00 P0.120%101008-13SPY250926P00405000
400.00 P0.11-15.38%54508-13SPY250926P00400000
395.00 P0.11+10.00%51008-14SPY250926P00395000
390.00 P0.11+10.00%51008-14SPY250926P00390000
385.00 P0.100.00%51008-14SPY250926P00385000
380.00 P0.08-27.27%21208-13SPY250926P00380000
375.00 P0.08-11.11%12808-14SPY250926P00375000


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