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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,52335,7183,316163,174


SPY Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Nov 21, 2025 Exp. - Max Pain @ $630.00

Puts
Calls


SPY Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.05+25.00%831,20508-14SPY251121C00800000
795 C0.05+25.00%124908-14SPY251121C00795000
790 C0.06+20.00%2919708-14SPY251121C00790000
785 C00%0SPY251121C00785000
780 C0.06+20.00%132908-11SPY251121C00780000
775 C0.050.00%97307-25SPY251121C00775000
770 C0.090.00%24093208-14SPY251121C00770000
765 C0.100.00%12008-14SPY251121C00765000
760 C0.12+33.33%127808-13SPY251121C00760000
755 C0.15+15.38%2256208-14SPY251121C00755000
750 C0.160.00%757108-14SPY251121C00750000
745 C0.18-10.00%1031008-14SPY251121C00745000
740 C0.23-4.17%290408-14SPY251121C00740000
735 C0.30+30.43%123208-13SPY251121C00735000
730 C0.36-2.70%810208-14SPY251121C00730000
725 C0.46+4.55%24644308-14SPY251121C00725000
720 C0.60-7.69%185208-14SPY251121C00720000
715 C0.76-2.56%41,03608-14SPY251121C00715000
710 C1.00-3.85%10571808-14SPY251121C00710000
705 C1.35+1.50%21437908-14SPY251121C00705000
700 C1.76-3.83%1701,25708-14SPY251121C00700000
695 C2.38-0.83%860908-14SPY251121C00695000
690 C3.04-3.80%42393608-14SPY251121C00690000
685 C4.12+0.49%8250108-14SPY251121C00685000
680 C5.23+2.55%2201,86808-14SPY251121C00680000
675 C6.78+1.50%1882,20208-14SPY251121C00675000
670 C8.54+1.18%2568,86708-14SPY251121C00670000
665 C10.47-0.29%1662,63408-14SPY251121C00665000
660 C13.05+2.27%1261,97508-14SPY251121C00660000
655 C15.74+4.03%752,09808-14SPY251121C00655000
650 C18.81+2.34%2561,72508-14SPY251121C00650000
645 C21.52-0.37%3391,65408-14SPY251121C00645000
640 C24.79-1.70%3936,75508-14SPY251121C00640000
635 C29.10+1.36%212,24808-14SPY251121C00635000
630 C32.97+1.41%622,73608-14SPY251121C00630000
625 C36.80+2.19%771,25508-14SPY251121C00625000
620 C40.82+1.85%101,04808-14SPY251121C00620000
615 C44.91+2.53%1265808-14SPY251121C00615000
610 C49.02+1.01%467408-14SPY251121C00610000
605 C52.58-0.34%442708-14SPY251121C00605000
600 C57.75+0.52%1149408-14SPY251121C00600000
595 C62.24+2.40%1014008-14SPY251121C00595000
590 C66.58+1.74%135008-14SPY251121C00590000
585 C70.52+2.13%24308-14SPY251121C00585000
580 C74.88+0.51%114508-14SPY251121C00580000
575 C80.01+0.73%107608-14SPY251121C00575000
570 C83.31+0.33%77608-14SPY251121C00570000
565 C89.49+1.16%46008-14SPY251121C00565000
560 C93.47+0.56%23608-14SPY251121C00560000
555 C94.10+3.49%41608-12SPY251121C00555000
550 C102.16+1.28%6318108-13SPY251121C00550000
545 C107.04+12.97%11408-13SPY251121C00545000
540 C112.58+0.59%83608-14SPY251121C00540000
535 C116.79+5.15%120808-14SPY251121C00535000
530 C107.90+4.76%2808-05SPY251121C00530000
525 C125.86+7.82%1021208-14SPY251121C00525000
520 C120.40-5.57%22708-05SPY251121C00520000
515 C129.60+9.39%1207-30SPY251121C00515000
510 C133.13+10.77%11008-08SPY251121C00510000
505 C145.15+4.36%1808-13SPY251121C00505000
500 C151.73+2.37%117408-13SPY251121C00500000
495 C154.87+1.64%1908-13SPY251121C00495000
490 C161.41+5.98%14208-13SPY251121C00490000
485 C158.38+0.13%2507-29SPY251121C00485000
480 C169.85+3.95%162708-14SPY251121C00480000
475 C175.05+2.67%21408-14SPY251121C00475000
470 C177.15+5.46%11008-12SPY251121C00470000
465 C171.80-4.07%204408-04SPY251121C00465000
460 C184.04+7.37%5025707-31SPY251121C00460000
455 C186.57+2.11%2607-30SPY251121C00455000
450 C196.01+2.17%19620008-12SPY251121C00450000
445 C190.65+1.66%210407-18SPY251121C00445000
440 C201.97+5.37%1207-31SPY251121C00440000
435 C197.28+0.24%2507-17SPY251121C00435000
430 C203.65+0.31%2607-18SPY251121C00430000
425 C206.29+1.39%22607-14SPY251121C00425000
420 C227.40+2.26%33608-14SPY251121C00420000
415 C210.05-2.83%260707-16SPY251121C00415000
410 C221.74+2.12%25207-17SPY251121C00410000
405 C225.82+0.04%20010207-15SPY251121C00405000
400 C231.98+0.60%420407-15SPY251121C00400000
395 C234.60-0.36%239907-15SPY251121C00395000
390 C240.42-0.40%101407-14SPY251121C00390000
385 C245.93-0.28%2407-17SPY251121C00385000
380 C262.11+4.83%120108-11SPY251121C00380000
375 C260.85+2.40%32808-05SPY251121C00375000
370 C276.24+1.83%2208-14SPY251121C00370000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0SPY251121P00800000
795 P00%0SPY251121P00795000
790 P00%0SPY251121P00790000
785 P00%0SPY251121P00785000
780 P00%0SPY251121P00780000
775 P00%0SPY251121P00775000
770 P00%0SPY251121P00770000
765 P00%0SPY251121P00765000
760 P00%0SPY251121P00760000
755 P00%0SPY251121P00755000
750 P00%0SPY251121P00750000
745 P00%0SPY251121P00745000
740 P00%0SPY251121P00740000
735 P92.830%1008-12SPY251121P00735000
730 P87.81-5.22%1108-12SPY251121P00730000
725 P00%0SPY251121P00725000
720 P00%0SPY251121P00720000
715 P00%0SPY251121P00715000
710 P00%0SPY251121P00710000
705 P00%0SPY251121P00705000
700 P56.00-2.44%14108-13SPY251121P00700000
695 P53.70-17.46%1308-12SPY251121P00695000
690 P45.30-5.01%103108-13SPY251121P00690000
685 P42.17-11.16%1208-13SPY251121P00685000
680 P37.85-1.46%113908-13SPY251121P00680000
675 P33.85+4.15%384308-14SPY251121P00675000
670 P29.35+1.91%73008-14SPY251121P00670000
665 P25.54-0.04%448908-14SPY251121P00665000
660 P22.34-6.09%1236808-14SPY251121P00660000
655 P19.84-1.83%1329908-14SPY251121P00655000
650 P18.29+0.66%7579408-14SPY251121P00650000
645 P16.55+1.29%6621,51608-14SPY251121P00645000
640 P14.95+1.84%9073,31208-14SPY251121P00640000
635 P13.37+0.75%1563,64808-14SPY251121P00635000
630 P12.32+1.73%7276,97608-14SPY251121P00630000
625 P10.90-1.36%2373,71108-14SPY251121P00625000
620 P10.18+1.50%8649,45208-14SPY251121P00620000
615 P9.15-0.22%6094,37608-14SPY251121P00615000
610 P8.56+1.06%5,1689,05308-14SPY251121P00610000
605 P7.72-1.40%7605,88308-14SPY251121P00605000
600 P7.35+1.24%7567,83108-14SPY251121P00600000
595 P6.50-1.66%1117,29408-14SPY251121P00595000
590 P6.01-1.80%2272,38608-14SPY251121P00590000
585 P5.58-0.18%4766,17208-14SPY251121P00585000
580 P5.27+1.74%8063,20908-14SPY251121P00580000
575 P4.77-2.05%931,35108-14SPY251121P00575000
570 P4.37-1.13%934,29608-14SPY251121P00570000
565 P4.05-3.11%1409,18708-14SPY251121P00565000
560 P3.78-0.53%20011,46408-14SPY251121P00560000
555 P3.58+1.13%4632,36608-14SPY251121P00555000
550 P3.32+0.30%1452,16408-14SPY251121P00550000
545 P3.06-0.65%101,02708-14SPY251121P00545000
540 P2.79-4.78%282,64908-14SPY251121P00540000
535 P2.69+1.51%878308-14SPY251121P00535000
530 P2.47-0.40%421,51308-14SPY251121P00530000
525 P2.300.00%1151508-14SPY251121P00525000
520 P2.13-1.84%391,03608-14SPY251121P00520000
515 P2.01-0.50%543,97908-14SPY251121P00515000
510 P1.97+1.55%71,22708-14SPY251121P00510000
505 P1.79-2.19%427408-14SPY251121P00505000
500 P1.78+1.71%52726,32808-14SPY251121P00500000
495 P1.65-1.79%27208-14SPY251121P00495000
490 P1.54-0.65%1461,14008-14SPY251121P00490000
485 P1.45-1.36%1435108-14SPY251121P00485000
480 P1.41-2.08%131,36208-13SPY251121P00480000
475 P1.36+2.26%162408-14SPY251121P00475000
470 P1.29+1.57%623408-14SPY251121P00470000
465 P1.20-4.00%1010908-13SPY251121P00465000
460 P1.13-0.88%416608-14SPY251121P00460000
455 P1.08-1.82%2761208-14SPY251121P00455000
450 P1.06+0.95%2112,23508-14SPY251121P00450000
445 P0.99-1.98%1026308-14SPY251121P00445000
440 P0.97-1.02%511508-14SPY251121P00440000
435 P0.95-8.65%2814508-12SPY251121P00435000
430 P0.88-2.22%23,54308-13SPY251121P00430000
425 P0.80-3.61%311408-14SPY251121P00425000
420 P0.76-2.56%62,07508-14SPY251121P00420000
415 P0.79+5.33%14108-14SPY251121P00415000
410 P0.68-8.11%757508-14SPY251121P00410000
405 P0.71-20.22%44708-12SPY251121P00405000
400 P0.64+1.59%12847808-14SPY251121P00400000
395 P0.59-4.84%112,11108-14SPY251121P00395000
390 P0.70-14.63%113208-11SPY251121P00390000
385 P0.56-16.42%558508-13SPY251121P00385000
380 P0.51-7.27%116408-14SPY251121P00380000
375 P0.51-5.56%7663808-14SPY251121P00375000
370 P0.46-4.17%41,78108-14SPY251121P00370000


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