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

Market Open
Aug 15, 2025 3:58:23 PM EDT
643.47USD-0.230%(-1.48)56,897,605
643.40Bid   643.48Ask   0.08Spread
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 Jan 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3284,05425813,136


SPY Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jan 30, 2026 Exp. - Max Pain @ $634.00

Puts
Calls


SPY Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C0.53-1.85%13008-14SPY260130C00760000
750 C0.64+45.45%25608-12SPY260130C00750000
745 C0.93+66.07%11308-14SPY260130C00745000
740 C1.160.00%10131308-14SPY260130C00740000
735 C1.42-5.96%1508-14SPY260130C00735000
730 C1.80+38.46%304708-14SPY260130C00730000
725 C2.16+7.46%76008-13SPY260130C00725000
720 C2.72+36.00%122708-14SPY260130C00720000
715 C3.34+15.17%46408-14SPY260130C00715000
710 C4.06-3.33%2218708-14SPY260130C00710000
705 C4.860.00%220708-14SPY260130C00705000
700 C5.95+1.88%2349508-14SPY260130C00700000
695 C6.91-1.14%3523908-14SPY260130C00695000
690 C8.18+0.37%4122908-14SPY260130C00690000
685 C10.19+4.09%211708-14SPY260130C00685000
680 C11.50-1.63%610308-14SPY260130C00680000
675 C13.94+3.72%184108-14SPY260130C00675000
670 C16.22+2.72%54008-14SPY260130C00670000
665 C18.07-1.95%16208-14SPY260130C00665000
664 C18.38+13.25%104208-12SPY260130C00664000
663 C19.74+8.16%11008-14SPY260130C00663000
662 C18.930%1108-12SPY260130C00662000
661 C21.10-2.76%81608-14SPY260130C00661000
660 C21.80+2.93%49408-14SPY260130C00660000
659 C19.820%2107-31SPY260130C00659000
658 C23.02+3.55%111508-14SPY260130C00658000
657 C22.75+19.11%1108-13SPY260130C00657000
656 C23.36+2.91%19608-13SPY260130C00656000
655 C24.92+4.44%28154708-14SPY260130C00655000
654 C24.66+3.18%1308-13SPY260130C00654000
653 C25.95+0.97%616908-14SPY260130C00653000
652 C26.78+1.67%776808-14SPY260130C00652000
651 C25.99-3.60%13108-14SPY260130C00651000
650 C27.45+1.48%133908-14SPY260130C00650000
649 C28.27+22.81%6908-14SPY260130C00649000
648 C29.40+14.66%1411308-13SPY260130C00648000
647 C29.69+7.07%14008-13SPY260130C00647000
646 C30.23+2.47%18908-14SPY260130C00646000
645 C30.49-1.49%810908-14SPY260130C00645000
644 C31.66+2.79%122608-14SPY260130C00644000
643 C31.600.00%1214408-14SPY260130C00643000
642 C32.89+1.89%85008-14SPY260130C00642000
641 C31.85+11.56%213408-12SPY260130C00641000
640 C34.20-0.78%8317708-14SPY260130C00640000
639 C32.06+9.98%9808-12SPY260130C00639000
638 C36.38+1.82%1010808-14SPY260130C00638000
637 C36.47+3.73%111408-13SPY260130C00637000
636 C35.89+12.16%252408-12SPY260130C00636000
635 C38.45+11.77%47908-14SPY260130C00635000
634 C31.65+3.50%2708-06SPY260130C00634000
633 C39.66+15.96%110908-13SPY260130C00633000
632 C38.00+9.26%13208-12SPY260130C00632000
631 C39.37+12.87%21708-12SPY260130C00631000
630 C41.80+3.16%6136108-14SPY260130C00630000
629 C41.21+12.50%1908-13SPY260130C00629000
628 C41.94+11.99%11608-13SPY260130C00628000
627 C35.26+3.71%1508-06SPY260130C00627000
626 C40.82+14.05%1108-12SPY260130C00626000
625 C45.73+7.35%31708-13SPY260130C00625000
624 C41.39+0.95%12008-11SPY260130C00624000
623 C47.24+6.95%1408-13SPY260130C00623000
622 C46.31+8.91%2608-13SPY260130C00622000
621 C39.03+14.79%6308-04SPY260130C00621000
620 C49.57+11.29%20426408-14SPY260130C00620000
619 C35.790%2108-01SPY260130C00619000
618 C42.40+5.21%1108-06SPY260130C00618000
617 C49.92+9.21%242408-12SPY260130C00617000
616 C44.02+14.64%1108-06SPY260130C00616000
615 C52.52+2.74%28528808-13SPY260130C00615000
614 C00%0SPY260130C00614000
613 C52.26+5.58%1108-12SPY260130C00613000
612 C50.000%1108-08SPY260130C00612000
611 C00%0SPY260130C00611000
610 C57.15-0.17%1108-14SPY260130C00610000
609 C00%0SPY260130C00609000
608 C52.82+4.80%1208-08SPY260130C00608000
607 C50.000%2108-04SPY260130C00607000
606 C55.400%1108-08SPY260130C00606000
605 C60.48+2.68%2308-13SPY260130C00605000
604 C47.540%101008-01SPY260130C00604000
603 C56.56+14.22%5208-07SPY260130C00603000
602 C58.69+21.76%5608-11SPY260130C00602000
601 C00%0SPY260130C00601000
600 C65.57+0.88%54208-14SPY260130C00600000
599 C55.250%5508-05SPY260130C00599000
598 C65.220%1108-12SPY260130C00598000
597 C62.600%4408-08SPY260130C00597000
596 C00%0SPY260130C00596000
595 C63.94+6.02%1808-08SPY260130C00595000
594 C00%0SPY260130C00594000
593 C00%0SPY260130C00593000
592 C00%0SPY260130C00592000
591 C00%0SPY260130C00591000
590 C72.71+7.94%3508-13SPY260130C00590000
589 C00%0SPY260130C00589000
588 C00%0SPY260130C00588000
587 C00%0SPY260130C00587000
586 C00%0SPY260130C00586000
585 C67.25+11.08%1608-04SPY260130C00585000
584 C00%0SPY260130C00584000
583 C00%0SPY260130C00583000
582 C00%0SPY260130C00582000
581 C76.05+7.52%4408-08SPY260130C00581000
580 C71.36+10.64%33708-04SPY260130C00580000
579 C00%0SPY260130C00579000
578 C73.190%8808-04SPY260130C00578000
577 C00%0SPY260130C00577000
576 C00%0SPY260130C00576000
575 C00%0SPY260130C00575000
574 C00%0SPY260130C00574000
573 C00%0SPY260130C00573000
572 C78.250%1108-04SPY260130C00572000
570 C00%0SPY260130C00570000
565 C95.59+0.05%4608-14SPY260130C00565000
560 C99.640%4408-14SPY260130C00560000
555 C00%0SPY260130C00555000
550 C101.92+13.46%1108-08SPY260130C00550000
545 C104.480%1108-07SPY260130C00545000
540 C105.57-0.28%4608-07SPY260130C00540000
535 C112.10+2.72%3408-06SPY260130C00535000
530 C125.96+8.48%2308-13SPY260130C00530000
525 C00%0SPY260130C00525000
520 C132.01+1.30%2908-12SPY260130C00520000
515 C138.96+3.92%3408-12SPY260130C00515000
510 C145.50+4.48%1108-13SPY260130C00510000
505 C00%0SPY260130C00505000
500 C148.39+8.90%212908-11SPY260130C00500000
495 C00%0SPY260130C00495000
490 C158.280%131307-29SPY260130C00490000
485 C00%0SPY260130C00485000
480 C159.53-4.12%21308-06SPY260130C00480000
475 C00%0SPY260130C00475000
470 C176.11+0.06%13507-31SPY260130C00470000
465 C00%0SPY260130C00465000
460 C188.390%797907-29SPY260130C00460000
455 C00%0SPY260130C00455000
450 C197.920%474707-29SPY260130C00450000
445 C00%0SPY260130C00445000
440 C00%0SPY260130C00440000
435 C00%0SPY260130C00435000
430 C00%0SPY260130C00430000
425 C00%0SPY260130C00425000
420 C221.140%2008-07SPY260130C00420000
415 C00%0SPY260130C00415000
Puts
StrikePriceChangeVolOILastContract Name
760 P00%0SPY260130P00760000
750 P00%0SPY260130P00750000
745 P00%0SPY260130P00745000
740 P00%0SPY260130P00740000
735 P00%0SPY260130P00735000
730 P00%0SPY260130P00730000
725 P00%0SPY260130P00725000
720 P00%0SPY260130P00720000
715 P00%0SPY260130P00715000
710 P00%0SPY260130P00710000
705 P00%0SPY260130P00705000
700 P00%0SPY260130P00700000
695 P57.880%1008-08SPY260130P00695000
690 P48.60-12.93%2308-12SPY260130P00690000
685 P44.78-12.61%1108-12SPY260130P00685000
680 P40.80-25.14%1308-14SPY260130P00680000
675 P45.400%10508-06SPY260130P00675000
670 P00%0SPY260130P00670000
665 P00%0SPY260130P00665000
664 P00%0SPY260130P00664000
663 P00%0SPY260130P00663000
662 P00%0SPY260130P00662000
661 P00%0SPY260130P00661000
660 P28.14+0.50%42208-14SPY260130P00660000
659 P28.55+5.35%1108-14SPY260130P00659000
658 P00%0SPY260130P00658000
657 P26.690%8808-14SPY260130P00657000
656 P00%0SPY260130P00656000
655 P35.100%1108-05SPY260130P00655000
654 P00%0SPY260130P00654000
653 P24.89-16.67%3408-14SPY260130P00653000
652 P24.880%1108-13SPY260130P00652000
651 P24.10-1.79%2508-14SPY260130P00651000
650 P24.00-3.11%57808-14SPY260130P00650000
649 P00%0SPY260130P00649000
648 P22.99-2.21%112108-14SPY260130P00648000
647 P00%0SPY260130P00647000
646 P26.650%6307-29SPY260130P00646000
645 P22.07+0.55%378208-14SPY260130P00645000
644 P22.58+2.31%12008-14SPY260130P00644000
643 P21.61-0.69%707108-14SPY260130P00643000
642 P22.22+3.93%133908-14SPY260130P00642000
641 P21.01-4.72%6011808-14SPY260130P00641000
640 P20.38-0.39%6941008-14SPY260130P00640000
639 P20.52+0.34%23308-14SPY260130P00639000
638 P20.11-0.98%25018108-14SPY260130P00638000
637 P20.50-8.81%8711308-12SPY260130P00637000
636 P19.74-6.93%253408-13SPY260130P00636000
635 P19.11-1.60%1312808-14SPY260130P00635000
634 P23.840%5508-07SPY260130P00634000
633 P22.09-5.88%5808-08SPY260130P00633000
632 P20.90-1.69%21208-11SPY260130P00632000
631 P20.32-2.54%71808-11SPY260130P00631000
630 P17.72-3.12%130908-14SPY260130P00630000
629 P22.55-2.89%2708-06SPY260130P00629000
628 P17.80-2.20%12208-13SPY260130P00628000
627 P17.58-23.53%1208-13SPY260130P00627000
626 P17.86-6.10%11608-12SPY260130P00626000
625 P16.61-4.49%12808-13SPY260130P00625000
624 P20.73-5.77%12308-07SPY260130P00624000
623 P15.92-21.34%1308-13SPY260130P00623000
622 P16.48-17.60%21108-12SPY260130P00622000
621 P20.56+3.06%2608-07SPY260130P00621000
620 P15.48-4.50%44608-14SPY260130P00620000
619 P20.670%1108-04SPY260130P00619000
618 P14.91-13.96%13208-13SPY260130P00618000
617 P15.00-10.66%1508-13SPY260130P00617000
616 P15.14-24.26%2208-13SPY260130P00616000
615 P14.67-4.05%4908-14SPY260130P00615000
614 P14.240%5508-14SPY260130P00614000
613 P00%0SPY260130P00613000
612 P14.60-22.59%10510508-12SPY260130P00612000
611 P00%0SPY260130P00611000
610 P13.56-2.38%2527808-14SPY260130P00610000
609 P16.820%4407-31SPY260130P00609000
608 P13.19-13.79%512708-14SPY260130P00608000
607 P00%0SPY260130P00607000
606 P17.55+0.86%52508-06SPY260130P00606000
605 P12.95-3.65%54908-13SPY260130P00605000
604 P12.74-5.28%18818908-13SPY260130P00604000
603 P00%0SPY260130P00603000
602 P14.850%505008-08SPY260130P00602000
601 P00%0SPY260130P00601000
600 P11.95-1.08%2440808-14SPY260130P00600000
599 P11.74-34.99%91008-14SPY260130P00599000
598 P00%0SPY260130P00598000
597 P00%0SPY260130P00597000
596 P11.500%848408-13SPY260130P00596000
595 P11.34+0.71%44008-14SPY260130P00595000
594 P14.030%101008-06SPY260130P00594000
593 P00%0SPY260130P00593000
592 P11.44-4.75%8412008-12SPY260130P00592000
591 P00%0SPY260130P00591000
590 P10.69-1.75%12208-14SPY260130P00590000
589 P10.61-3.11%1108-13SPY260130P00589000
588 P10.46-13.91%1208-13SPY260130P00588000
587 P10.30-23.65%17708-13SPY260130P00587000
586 P10.18-3.05%11208-13SPY260130P00586000
585 P10.11-5.69%34508-13SPY260130P00585000
584 P15.520%707008-01SPY260130P00584000
583 P00%0SPY260130P00583000
582 P14.690%2108-01SPY260130P00582000
581 P10.28-6.63%8908-12SPY260130P00581000
580 P9.28-1.28%47808-14SPY260130P00580000
579 P00%0SPY260130P00579000
578 P00%0SPY260130P00578000
577 P10.000%1108-11SPY260130P00577000
576 P9.61-1.64%155508-12SPY260130P00576000
575 P8.64-28.65%305208-13SPY260130P00575000
574 P9.08-18.71%301608-12SPY260130P00574000
573 P9.73-14.42%11008-11SPY260130P00573000
572 P9.60-0.83%2408-11SPY260130P00572000
570 P8.37-0.48%211008-14SPY260130P00570000
565 P7.86-1.38%213608-14SPY260130P00565000
560 P7.320.00%212708-14SPY260130P00560000
555 P7.86-11.29%111808-08SPY260130P00555000
550 P6.43+0.31%818208-14SPY260130P00550000
545 P6.24-17.46%1408-14SPY260130P00545000
540 P5.79+0.70%7811008-14SPY260130P00540000
535 P5.28-13.87%13208-13SPY260130P00535000
530 P5.20-7.80%14708-14SPY260130P00530000
525 P4.89-0.81%11908-14SPY260130P00525000
520 P4.45-4.30%41008-13SPY260130P00520000
515 P4.21-15.29%1408-13SPY260130P00515000
510 P4.24-7.22%11208-14SPY260130P00510000
505 P3.91-14.25%12908-13SPY260130P00505000
500 P3.700.00%223508-14SPY260130P00500000
495 P4.56-19.43%232908-04SPY260130P00495000
490 P3.27-10.66%38008-13SPY260130P00490000
485 P3.13-4.28%212208-13SPY260130P00485000
480 P2.97-0.34%12108-14SPY260130P00480000
475 P2.89-3.67%11608-13SPY260130P00475000
470 P3.53-1.40%3508-05SPY260130P00470000
465 P00%0SPY260130P00465000
460 P2.50+3.73%112808-14SPY260130P00460000
455 P2.27-15.61%3608-13SPY260130P00455000
450 P2.27-0.87%7,5347,65008-14SPY260130P00450000
445 P2.39-2.05%5908-11SPY260130P00445000
440 P2.11-10.21%43808-12SPY260130P00440000
435 P2.04-15.70%1708-12SPY260130P00435000
430 P1.93-0.52%12608-13SPY260130P00430000
425 P1.84-0.54%505408-14SPY260130P00425000
420 P1.77-11.50%21008-13SPY260130P00420000
415 P1.69-1.74%2908-13SPY260130P00415000


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