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 28, 2025 3:59:58 PM EDT
587.80USD-0.567%(-3.35)65,678,124
587.60Bid   587.81Ask   0.21Spread
Pre-market
May 28, 2025 9:28:30 AM EDT
591.29USD+0.024%(+0.14)486,876
After-hours
May 28, 2025 4:45:30 PM EDT
589.64USD+0.313%(+1.84)5,836,506
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 2025Jun 5, 2025Jun 6, 2025Jun 9, 2025Jun 10, 2025Jun 11, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Nov 28, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
302,5924142,125


SPY Nov 28, 2025 Exp. - Volume by Strike
Puts
Calls

SPY Nov 28, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPY Nov 28, 2025 Exp. - Max Pain @ $599.00

Puts
Calls


SPY Nov 28, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
690 C00%0SPY251128C00690000
680 C00%0SPY251128C00680000
670 C3.310%2205-27SPY251128C00670000
660 C4.880%20020005-27SPY251128C00660000
650 C7.000%21321305-27SPY251128C00650000
640 C9.900%20620605-27SPY251128C00640000
630 C13.620%20720705-27SPY251128C00630000
620 C18.070%30230005-27SPY251128C00620000
610 C23.390%14813305-27SPY251128C00610000
606 C25.600%15213605-27SPY251128C00606000
605 C26.180%818005-27SPY251128C00605000
604 C26.600%787805-27SPY251128C00604000
603 C27.180%828105-27SPY251128C00603000
602 C27.980%24724605-27SPY251128C00602000
601 C28.650%20819405-27SPY251128C00601000
600 C29.580%45544905-27SPY251128C00600000
599 C29.850%1215705-27SPY251128C00599000
598 C00%0SPY251128C00598000
597 C00%0SPY251128C00597000
596 C00%0SPY251128C00596000
595 C32.340%1105-27SPY251128C00595000
594 C00%0SPY251128C00594000
593 C00%0SPY251128C00593000
592 C34.400%1105-27SPY251128C00592000
591 C00%0SPY251128C00591000
590 C35.690%12805-27SPY251128C00590000
589 C00%0SPY251128C00589000
588 C00%0SPY251128C00588000
587 C00%0SPY251128C00587000
586 C38.400%202005-27SPY251128C00586000
585 C37.050%8405-27SPY251128C00585000
584 C00%0SPY251128C00584000
583 C00%0SPY251128C00583000
582 C00%0SPY251128C00582000
581 C00%0SPY251128C00581000
580 C40.570%2105-27SPY251128C00580000
579 C00%0SPY251128C00579000
578 C00%0SPY251128C00578000
577 C00%0SPY251128C00577000
576 C00%0SPY251128C00576000
575 C00%0SPY251128C00575000
574 C00%0SPY251128C00574000
573 C00%0SPY251128C00573000
572 C00%0SPY251128C00572000
571 C00%0SPY251128C00571000
570 C48.700%2205-27SPY251128C00570000
569 C00%0SPY251128C00569000
568 C00%0SPY251128C00568000
567 C00%0SPY251128C00567000
566 C00%0SPY251128C00566000
565 C00%0SPY251128C00565000
564 C00%0SPY251128C00564000
563 C00%0SPY251128C00563000
562 C00%0SPY251128C00562000
561 C00%0SPY251128C00561000
560 C55.640%1105-27SPY251128C00560000
559 C00%0SPY251128C00559000
558 C00%0SPY251128C00558000
557 C00%0SPY251128C00557000
556 C00%0SPY251128C00556000
555 C00%0SPY251128C00555000
554 C00%0SPY251128C00554000
553 C00%0SPY251128C00553000
552 C00%0SPY251128C00552000
551 C00%0SPY251128C00551000
550 C00%0SPY251128C00550000
549 C00%0SPY251128C00549000
548 C00%0SPY251128C00548000
547 C00%0SPY251128C00547000
546 C00%0SPY251128C00546000
545 C00%0SPY251128C00545000
544 C00%0SPY251128C00544000
543 C00%0SPY251128C00543000
542 C71.370%2005-27SPY251128C00542000
541 C00%0SPY251128C00541000
540 C00%0SPY251128C00540000
539 C00%0SPY251128C00539000
538 C00%0SPY251128C00538000
537 C00%0SPY251128C00537000
536 C00%0SPY251128C00536000
535 C00%0SPY251128C00535000
534 C00%0SPY251128C00534000
533 C00%0SPY251128C00533000
532 C00%0SPY251128C00532000
531 C00%0SPY251128C00531000
530 C00%0SPY251128C00530000
529 C00%0SPY251128C00529000
528 C00%0SPY251128C00528000
527 C00%0SPY251128C00527000
526 C00%0SPY251128C00526000
525 C00%0SPY251128C00525000
524 C00%0SPY251128C00524000
523 C00%0SPY251128C00523000
522 C00%0SPY251128C00522000
521 C00%0SPY251128C00521000
520 C00%0SPY251128C00520000
515 C00%0SPY251128C00515000
510 C00%0SPY251128C00510000
500 C00%0SPY251128C00500000
490 C00%0SPY251128C00490000
480 C00%0SPY251128C00480000
470 C00%0SPY251128C00470000
460 C00%0SPY251128C00460000
450 C151.760%2205-27SPY251128C00450000
440 C00%0SPY251128C00440000
430 C00%0SPY251128C00430000
420 C00%0SPY251128C00420000
410 C00%0SPY251128C00410000
Puts
StrikePriceChangeVolOILastContract Name
690 P00%0SPY251128P00690000
680 P00%0SPY251128P00680000
670 P00%0SPY251128P00670000
660 P00%0SPY251128P00660000
650 P60.660%191905-27SPY251128P00650000
640 P00%0SPY251128P00640000
630 P00%0SPY251128P00630000
620 P00%0SPY251128P00620000
610 P00%0SPY251128P00610000
606 P00%0SPY251128P00606000
605 P00%0SPY251128P00605000
604 P00%0SPY251128P00604000
603 P00%0SPY251128P00603000
602 P00%0SPY251128P00602000
601 P00%0SPY251128P00601000
600 P29.520%8805-27SPY251128P00600000
599 P30.240%777705-27SPY251128P00599000
598 P28.770%767605-27SPY251128P00598000
597 P28.780%252505-27SPY251128P00597000
596 P27.950%272705-27SPY251128P00596000
595 P27.770%212105-27SPY251128P00595000
594 P27.130%151505-27SPY251128P00594000
593 P26.830%161605-27SPY251128P00593000
592 P26.510%131305-27SPY251128P00592000
591 P25.910%272705-27SPY251128P00591000
590 P25.790%191705-27SPY251128P00590000
589 P25.230%484705-27SPY251128P00589000
588 P24.960%272605-27SPY251128P00588000
587 P24.930%181805-27SPY251128P00587000
586 P24.410%444305-27SPY251128P00586000
585 P23.920%232005-27SPY251128P00585000
584 P23.860%383705-27SPY251128P00584000
583 P23.540%414105-27SPY251128P00583000
582 P23.130%474705-27SPY251128P00582000
581 P22.830%323105-27SPY251128P00581000
580 P22.580%201605-27SPY251128P00580000
579 P22.400%333305-27SPY251128P00579000
578 P21.850%716005-27SPY251128P00578000
577 P21.720%474605-27SPY251128P00577000
576 P21.530%544405-27SPY251128P00576000
575 P21.230%322905-27SPY251128P00575000
574 P20.800%212105-27SPY251128P00574000
573 P20.580%333305-27SPY251128P00573000
572 P20.350%131305-27SPY251128P00572000
571 P20.030%313105-27SPY251128P00571000
570 P19.820%141405-27SPY251128P00570000
569 P19.730%191905-27SPY251128P00569000
568 P19.280%181805-27SPY251128P00568000
567 P19.650%1105-27SPY251128P00567000
566 P18.840%1105-27SPY251128P00566000
565 P18.610%3305-27SPY251128P00565000
564 P00%0SPY251128P00564000
563 P00%0SPY251128P00563000
562 P00%0SPY251128P00562000
561 P00%0SPY251128P00561000
560 P17.370%292905-27SPY251128P00560000
559 P00%0SPY251128P00559000
558 P00%0SPY251128P00558000
557 P00%0SPY251128P00557000
556 P00%0SPY251128P00556000
555 P00%0SPY251128P00555000
554 P16.640%1105-27SPY251128P00554000
553 P00%0SPY251128P00553000
552 P00%0SPY251128P00552000
551 P00%0SPY251128P00551000
550 P15.260%7505-27SPY251128P00550000
549 P00%0SPY251128P00549000
548 P14.870%2205-27SPY251128P00548000
547 P00%0SPY251128P00547000
546 P00%0SPY251128P00546000
545 P14.230%4405-27SPY251128P00545000
544 P00%0SPY251128P00544000
543 P00%0SPY251128P00543000
542 P00%0SPY251128P00542000
541 P00%0SPY251128P00541000
540 P13.150%6405-27SPY251128P00540000
539 P00%0SPY251128P00539000
538 P12.900%2205-27SPY251128P00538000
537 P00%0SPY251128P00537000
536 P00%0SPY251128P00536000
535 P00%0SPY251128P00535000
534 P12.350%1105-27SPY251128P00534000
533 P00%0SPY251128P00533000
532 P00%0SPY251128P00532000
531 P00%0SPY251128P00531000
530 P11.680%1105-27SPY251128P00530000
529 P00%0SPY251128P00529000
528 P12.350%4405-27SPY251128P00528000
527 P00%0SPY251128P00527000
526 P00%0SPY251128P00526000
525 P10.970%70570505-27SPY251128P00525000
524 P00%0SPY251128P00524000
523 P00%0SPY251128P00523000
522 P00%0SPY251128P00522000
521 P00%0SPY251128P00521000
520 P00%0SPY251128P00520000
515 P00%0SPY251128P00515000
510 P8.980%1105-27SPY251128P00510000
500 P7.890%7705-27SPY251128P00500000
490 P6.980%1105-27SPY251128P00490000
480 P6.000%72471005-27SPY251128P00480000
470 P5.330%1105-27SPY251128P00470000
460 P4.720%4405-27SPY251128P00460000
450 P4.180%191905-27SPY251128P00450000
440 P00%0SPY251128P00440000
430 P00%0SPY251128P00430000
420 P00%0SPY251128P00420000
410 P2.700%5505-27SPY251128P00410000


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