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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
118,211287,55823,518529,307


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

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

Puts
Calls

SPY Dec 19, 2025 Exp. - Max Pain @ $550.00

Puts
Calls


SPY Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C0.04+33.33%627,86805-15SPY251219C00840000
835 C0.040.00%770305-14SPY251219C00835000
830 C0.040.00%51,02705-15SPY251219C00830000
825 C0.060.00%298805-09SPY251219C00825000
820 C0.05+25.00%1838705-15SPY251219C00820000
815 C0.06-14.29%23,64905-09SPY251219C00815000
810 C0.07-22.22%139405-08SPY251219C00810000
805 C0.07-12.50%66,23705-13SPY251219C00805000
800 C0.070.00%32,00605-15SPY251219C00800000
795 C0.07-12.50%191,31305-15SPY251219C00795000
790 C0.08-11.11%398505-14SPY251219C00790000
785 C0.09-25.00%1079605-15SPY251219C00785000
780 C0.10+11.11%1654,22705-15SPY251219C00780000
775 C0.140.00%393005-08SPY251219C00775000
770 C0.13-7.14%1287305-14SPY251219C00770000
765 C0.15+7.14%21,83005-15SPY251219C00765000
760 C0.18+12.50%2272705-15SPY251219C00760000
755 C0.18-5.26%121,05105-15SPY251219C00755000
750 C0.21-4.55%3013,21005-15SPY251219C00750000
745 C0.25-7.41%11,52505-14SPY251219C00745000
740 C0.300.00%2020,18605-15SPY251219C00740000
735 C0.36+2.86%21,84105-15SPY251219C00735000
730 C0.44+7.32%22,51205-15SPY251219C00730000
725 C0.51+6.25%1753,40505-15SPY251219C00725000
720 C0.65+8.33%602,99005-15SPY251219C00720000
715 C0.70+7.69%471,34605-14SPY251219C00715000
710 C0.890.00%346,26705-15SPY251219C00710000
705 C1.07+3.88%563,93705-15SPY251219C00705000
700 C1.35+5.47%16418,72205-15SPY251219C00700000
695 C1.71+16.33%47,82205-15SPY251219C00695000
690 C1.97+7.65%396,59505-15SPY251219C00690000
685 C2.38+7.21%434,01405-15SPY251219C00685000
680 C2.89+3.21%75734,03005-15SPY251219C00680000
675 C3.45+5.18%435,28305-15SPY251219C00675000
670 C4.34+10.43%4511,93305-15SPY251219C00670000
665 C5.43+8.82%35,11605-15SPY251219C00665000
660 C6.18+7.11%334,94805-15SPY251219C00660000
655 C7.80+13.04%263,62705-15SPY251219C00655000
650 C8.70+4.57%54416,89405-15SPY251219C00650000
645 C10.10+4.99%4185,58405-15SPY251219C00645000
640 C11.75+3.98%79,73305-15SPY251219C00640000
635 C12.97-2.26%313,17605-14SPY251219C00635000
630 C15.70+6.22%2414,82905-15SPY251219C00630000
625 C18.02+4.04%137,11705-15SPY251219C00625000
620 C20.76+6.79%4212,39705-15SPY251219C00620000
615 C23.00+4.36%167,27405-15SPY251219C00615000
610 C25.84+4.91%425,47205-15SPY251219C00610000
605 C28.85+4.19%1466,27405-15SPY251219C00605000
600 C31.89+4.83%67111,66805-15SPY251219C00600000
595 C34.90+3.71%3861,84005-15SPY251219C00595000
590 C37.69+2.53%414,30305-15SPY251219C00590000
585 C40.96+2.63%659,35305-15SPY251219C00585000
580 C44.11+1.85%865,23705-15SPY251219C00580000
575 C48.45+3.81%4974,43405-15SPY251219C00575000
570 C51.51+3.06%165,99205-15SPY251219C00570000
565 C54.90+0.75%52,35805-15SPY251219C00565000
560 C59.31+3.42%525,00305-15SPY251219C00560000
555 C63.01+3.65%112,57505-15SPY251219C00555000
550 C67.46+3.59%313,37805-15SPY251219C00550000
545 C69.70+0.88%21,66705-15SPY251219C00545000
540 C74.54+2.66%354,24405-15SPY251219C00540000
535 C79.17+2.68%141,01005-15SPY251219C00535000
530 C82.14+1.50%251,22905-15SPY251219C00530000
525 C86.84+2.83%74,53905-15SPY251219C00525000
520 C91.07+2.13%183,88905-15SPY251219C00520000
515 C94.60+1.92%886905-15SPY251219C00515000
510 C98.22+1.07%41,20805-15SPY251219C00510000
505 C103.12+20.65%42,25905-15SPY251219C00505000
500 C108.20+2.56%22,36405-15SPY251219C00500000
495 C110.41+4.57%21,53605-14SPY251219C00495000
490 C115.23+0.51%31,22005-14SPY251219C00490000
485 C119.96+17.32%11,36205-13SPY251219C00485000
480 C122.83+5.42%12,20805-15SPY251219C00480000
475 C129.13+1.38%11,53905-15SPY251219C00475000
470 C132.68+13.58%13,10905-13SPY251219C00470000
465 C136.62+16.77%41,41205-14SPY251219C00465000
460 C141.79+17.08%81,25605-14SPY251219C00460000
455 C146.26+14.11%14,41405-13SPY251219C00455000
450 C150.87+0.30%154,22305-15SPY251219C00450000
445 C155.49-0.03%81,71105-15SPY251219C00445000
440 C158.92+2.83%31,37805-13SPY251219C00440000
435 C166.19+0.71%21,83405-15SPY251219C00435000
430 C169.66+3.39%31,39905-14SPY251219C00430000
425 C174.15+13.97%41,10605-15SPY251219C00425000
420 C156.28+0.21%1159005-07SPY251219C00420000
415 C182.18+14.68%11,17505-13SPY251219C00415000
410 C182.57+11.22%11,68805-12SPY251219C00410000
405 C191.61+13.49%31,07205-15SPY251219C00405000
400 C197.11-0.14%102,55505-15SPY251219C00400000
395 C201.24+12.46%2075805-13SPY251219C00395000
390 C208.79+12.33%31,92705-15SPY251219C00390000
385 C211.71+11.09%234305-14SPY251219C00385000
380 C195.00+2.63%41,16505-09SPY251219C00380000
375 C195.87+1.03%245505-07SPY251219C00375000
370 C199.18-3.36%211405-06SPY251219C00370000
365 C231.70+0.52%27605-15SPY251219C00365000
360 C213.66-0.25%464405-09SPY251219C00360000
355 C218.86-0.65%6038205-08SPY251219C00355000
350 C245.03-0.20%2296405-15SPY251219C00350000
345 C231.37+3.83%231205-08SPY251219C00345000
340 C254.66+0.96%213405-14SPY251219C00340000
335 C237.91+2.68%208205-08SPY251219C00335000
330 C264.95+2.48%110405-13SPY251219C00330000
325 C246.60+4.08%27005-05SPY251219C00325000
320 C246.12-1.85%211505-06SPY251219C00320000
315 C246.39+0.02%212704-29SPY251219C00315000
310 C283.50+8.88%18805-14SPY251219C00310000
305 C265.90+11.04%214905-05SPY251219C00305000
300 C293.00+9.70%123905-13SPY251219C00300000
295 C271.72+2.31%2014805-01SPY251219C00295000
290 C254.37+17.64%412804-11SPY251219C00290000
285 C275.06+11.65%233204-29SPY251219C00285000
280 C279.79+14.63%227404-29SPY251219C00280000
275 C294.90+11.32%236005-05SPY251219C00275000
270 C289.22-6.39%5227703-31SPY251219C00270000
265 C299.28+9.39%223705-06SPY251219C00265000
260 C308.82+10.95%1031105-09SPY251219C00260000
255 C283.11-7.12%118604-16SPY251219C00255000
250 C341.18-0.27%314805-14SPY251219C00250000
245 C296.84+3.00%113104-23SPY251219C00245000
240 C345.75+12.44%218905-12SPY251219C00240000
235 C312.00-3.29%123104-24SPY251219C00235000
230 C326.88-0.13%16826404-29SPY251219C00230000
225 C365.32+1.66%95505-13SPY251219C00225000
220 C319.94-10.76%11204-23SPY251219C00220000
215 C357.11-2.02%122303-27SPY251219C00215000
210 C376.00+0.96%91,20505-13SPY251219C00210000
205 C330.90-11.40%1704-16SPY251219C00205000
200 C356.03+7.08%214604-29SPY251219C00200000
195 C375.79-1.89%2503-27SPY251219C00195000
190 C365.46+6.37%306604-29SPY251219C00190000
185 C370.73+2.41%26604-29SPY251219C00185000
180 C383.75-0.17%243705-06SPY251219C00180000
175 C391.26+2.93%267105-08SPY251219C00175000
170 C364.72-8.90%17804-10SPY251219C00170000
165 C389.88-3.65%1636204-29SPY251219C00165000
160 C394.67+12.21%208004-29SPY251219C00160000
155 C399.48+5.36%1213804-29SPY251219C00155000
150 C400.95-0.85%469804-30SPY251219C00150000
Puts
StrikePriceChangeVolOILastContract Name
840 P272.30+9.83%2003-26SPY251219P00840000
835 P00%0SPY251219P00835000
830 P00%0SPY251219P00830000
825 P308.04-5.59%18004-08SPY251219P00825000
820 P00%0SPY251219P00820000
815 P00%0SPY251219P00815000
810 P00%0SPY251219P00810000
805 P00%0SPY251219P00805000
800 P238.61+22.74%2205-01SPY251219P00800000
795 P275.80+2.26%2005-31SPY251219P00795000
790 P00%0SPY251219P00790000
785 P267.070%16005-07SPY251219P00785000
780 P178.00+2.05%1212-17SPY251219P00780000
775 P00%0SPY251219P00775000
770 P00%0SPY251219P00770000
765 P208.16+10.37%2203-11SPY251219P00765000
760 P00%0SPY251219P00760000
755 P00%0SPY251219P00755000
750 P190.41+4.62%1205-01SPY251219P00750000
745 P00%0SPY251219P00745000
740 P182.48-10.44%2104-01SPY251219P00740000
735 P00%0SPY251219P00735000
730 P00%0SPY251219P00730000
725 P168.000%1003-13SPY251219P00725000
720 P00%0SPY251219P00720000
715 P00%0SPY251219P00715000
710 P108.35-4.96%6212-26SPY251219P00710000
705 P167.64+11.81%1004-03SPY251219P00705000
700 P137.81+1.95%1005-05SPY251219P00700000
695 P103.96-2.74%8029712-20SPY251219P00695000
690 P80.89-10.69%2101-31SPY251219P00690000
685 P97.85-54.62%1612-31SPY251219P00685000
680 P76.75-1.53%1473802-06SPY251219P00680000
675 P70.00-16.23%111101-28SPY251219P00675000
670 P106.00-36.71%1405-05SPY251219P00670000
665 P99.23+44.90%2403-27SPY251219P00665000
660 P69.73-5.57%1105-15SPY251219P00660000
655 P93.89+26.72%557503-19SPY251219P00655000
650 P64.82+3.99%166005-14SPY251219P00650000
645 P60.80+3.40%510005-15SPY251219P00645000
640 P52.92-4.13%1134105-15SPY251219P00640000
635 P69.13-4.09%12305-08SPY251219P00635000
630 P46.77-2.56%22905-15SPY251219P00630000
625 P44.88+2.47%36905-14SPY251219P00625000
620 P42.42+2.96%22,20305-14SPY251219P00620000
615 P40.80+5.97%2817305-15SPY251219P00615000
610 P35.45-3.59%1327,32205-15SPY251219P00610000
605 P33.51-1.27%54,64605-15SPY251219P00605000
600 P30.43-5.00%1244,95705-15SPY251219P00600000
595 P29.02-3.33%223,14705-15SPY251219P00595000
590 P26.70-5.39%2923,94005-15SPY251219P00590000
585 P25.51-3.59%384,40505-15SPY251219P00585000
580 P23.85-3.56%695,54205-15SPY251219P00580000
575 P22.39-4.40%842,89405-15SPY251219P00575000
570 P21.38-1.11%935,98105-15SPY251219P00570000
565 P19.82-3.46%2894,79705-15SPY251219P00565000
560 P18.68-1.68%5837,15505-15SPY251219P00560000
555 P17.53-3.31%668,29105-15SPY251219P00555000
550 P16.11-5.40%10412,83405-15SPY251219P00550000
545 P15.15-4.24%165,43805-15SPY251219P00545000
540 P14.26-7.04%47111,16805-15SPY251219P00540000
535 P13.39-4.01%274,49405-15SPY251219P00535000
530 P12.55-4.34%479,64605-15SPY251219P00530000
525 P11.88-2.78%2337,75305-15SPY251219P00525000
520 P11.21-2.86%85831,75605-15SPY251219P00520000
515 P10.40-3.44%126,02605-15SPY251219P00515000
510 P9.60-5.51%718,58605-15SPY251219P00510000
505 P9.13-5.88%48111,18605-15SPY251219P00505000
500 P8.49-5.25%1,50619,83005-15SPY251219P00500000
495 P7.97-3.16%112,55305-15SPY251219P00495000
490 P7.43-5.59%8017,37005-15SPY251219P00490000
485 P7.07-1.94%474,08105-15SPY251219P00485000
480 P6.60-2.94%497,52605-15SPY251219P00480000
475 P6.15-4.95%224,00505-15SPY251219P00475000
470 P5.85-3.94%45,95905-15SPY251219P00470000
465 P5.51+0.55%155,49905-15SPY251219P00465000
460 P5.19-3.17%196,43905-15SPY251219P00460000
455 P4.90+0.82%4510,90405-15SPY251219P00455000
450 P4.58-4.58%2,11018,06705-15SPY251219P00450000
445 P4.33-3.78%252,47205-15SPY251219P00445000
440 P4.13-1.20%1144,04505-15SPY251219P00440000
435 P3.87-1.28%62,34605-15SPY251219P00435000
430 P3.65-3.44%12,27505-15SPY251219P00430000
425 P3.49-0.85%18111,69005-15SPY251219P00425000
420 P3.31-4.06%1625,39705-15SPY251219P00420000
415 P3.11-0.96%102,18005-15SPY251219P00415000
410 P2.97-1.00%101,94905-15SPY251219P00410000
405 P2.77-7.36%661,48405-13SPY251219P00405000
400 P2.66-2.92%1,20324,28705-15SPY251219P00400000
395 P2.56-0.78%171,04605-15SPY251219P00395000
390 P2.45+0.41%17,21205-15SPY251219P00390000
385 P2.30-2.95%743,26405-15SPY251219P00385000
380 P2.23-0.45%12,89005-15SPY251219P00380000
375 P2.12+5.47%14,78605-14SPY251219P00375000
370 P2.01-0.99%72,06605-15SPY251219P00370000
365 P1.90-1.55%42,50805-15SPY251219P00365000
360 P1.83+3.39%57,71305-14SPY251219P00360000
355 P1.77+5.36%13,22905-14SPY251219P00355000
350 P1.69-1.17%57,04705-15SPY251219P00350000
345 P1.60+8.11%28,98205-14SPY251219P00345000
340 P1.54+6.21%41,27305-15SPY251219P00340000
335 P1.53+10.87%11,26905-15SPY251219P00335000
330 P1.39+0.72%13,68205-15SPY251219P00330000
325 P1.32+3.94%13,25805-14SPY251219P00325000
320 P1.29+5.74%72,08705-15SPY251219P00320000
315 P1.10-12.00%382905-13SPY251219P00315000
310 P1.20-26.38%22,73905-15SPY251219P00310000
305 P1.13-28.48%4271,36005-12SPY251219P00305000
300 P1.050.00%1116,50005-15SPY251219P00300000
295 P0.95-8.65%101,69005-13SPY251219P00295000
290 P0.97+1.04%4562405-15SPY251219P00290000
285 P0.89+4.71%181905-14SPY251219P00285000
280 P0.87+3.57%11,31005-15SPY251219P00280000
275 P0.76-13.64%105,51405-13SPY251219P00275000
270 P0.82-25.45%869005-12SPY251219P00270000
265 P0.73-7.59%471805-14SPY251219P00265000
260 P0.71+7.58%31,75605-15SPY251219P00260000
255 P1.06-20.90%4084105-02SPY251219P00255000
250 P0.63+8.62%18,97305-14SPY251219P00250000
245 P0.67-22.99%537305-12SPY251219P00245000
240 P0.53-13.11%332,03805-13SPY251219P00240000
235 P0.51-47.96%12,37605-13SPY251219P00235000
230 P0.48-33.33%211,06305-13SPY251219P00230000
225 P0.490.00%13,39805-15SPY251219P00225000
220 P0.43-8.51%893,87605-13SPY251219P00220000
215 P0.40+2.56%4013,93505-14SPY251219P00215000
210 P0.39-2.50%22,23205-14SPY251219P00210000
205 P0.38-37.70%503,50005-12SPY251219P00205000
200 P0.320.00%211,86305-14SPY251219P00200000
195 P0.34-43.33%18,00205-12SPY251219P00195000
190 P0.29+3.57%16,10705-15SPY251219P00190000
185 P0.48-4.00%2,0005,63905-06SPY251219P00185000
180 P0.24-4.00%101,16305-15SPY251219P00180000
175 P0.22-47.62%145,44505-14SPY251219P00175000
170 P0.200.00%121,30705-14SPY251219P00170000
165 P0.19+11.76%102,14905-14SPY251219P00165000
160 P0.180.00%2002,21705-15SPY251219P00160000
155 P0.17+13.33%201,42805-15SPY251219P00155000
150 P0.140.00%15032,27105-15SPY251219P00150000


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