Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

Market Open
Jul 3, 2025 10:33:55 AM EDT
624.84USD+0.708%(+4.39)16,768,983
624.79Bid   624.85Ask   0.06Spread
Pre-market
Jul 3, 2025 9:28:30 AM EDT
622.60USD+0.347%(+2.15)1,238,394
After-hours
Jul 2, 2025 4:58:30 PM EDT
620.54USD+0.029%(+0.18)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 2025Jul 16, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Oct 31, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Mar 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,4479,6312,34249,182


SPY Mar 31, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Mar 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Mar 31, 2026 Exp. - Max Pain @ $600.00

Puts
Calls


SPY Mar 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C1.06+9.28%2212307-02SPY260331C00760000
755 C1.27+25.74%1025007-02SPY260331C00755000
750 C1.49+13.74%140707-02SPY260331C00750000
745 C1.53+57.73%31706-27SPY260331C00745000
740 C1.50+72.41%43606-27SPY260331C00740000
735 C2.10+42.86%12506-27SPY260331C00735000
730 C2.55+56.44%8510606-30SPY260331C00730000
725 C3.34+11.33%1663107-02SPY260331C00725000
720 C3.45-1.71%76907-01SPY260331C00720000
715 C4.23-0.94%1726707-01SPY260331C00715000
710 C5.13+8.00%416507-02SPY260331C00710000
705 C6.16+5.84%8622707-02SPY260331C00705000
700 C7.16+8.16%1142,92507-02SPY260331C00700000
695 C8.29+5.74%6012707-02SPY260331C00695000
690 C9.52+6.97%728407-02SPY260331C00690000
685 C8.30+15.12%111606-26SPY260331C00685000
680 C12.33+7.40%1721307-02SPY260331C00680000
675 C13.87+2.21%81848007-02SPY260331C00675000
670 C16.07+21.28%5917807-02SPY260331C00670000
665 C18.11+6.28%6912407-02SPY260331C00665000
660 C20.35+3.77%96863407-02SPY260331C00660000
655 C22.64+4.48%15328407-02SPY260331C00655000
650 C25.19+5.93%48938307-02SPY260331C00650000
645 C27.65+4.81%29207-02SPY260331C00645000
640 C30.75+3.36%1318907-02SPY260331C00640000
635 C33.75+3.75%150407-02SPY260331C00635000
630 C36.85+4.01%1056107-02SPY260331C00630000
625 C39.58+5.29%921407-02SPY260331C00625000
620 C43.30+3.94%145207-02SPY260331C00620000
615 C46.16+0.87%317007-02SPY260331C00615000
610 C50.05+2.00%714407-02SPY260331C00610000
605 C53.60+3.47%112107-02SPY260331C00605000
600 C57.04+1.84%1117307-02SPY260331C00600000
595 C61.23+3.25%105207-02SPY260331C00595000
590 C65.14+2.28%913907-02SPY260331C00590000
586 C67.25+24.79%12007-02SPY260331C00586000
585 C68.70+2.45%7416407-02SPY260331C00585000
584 C69.05+2.19%18916607-02SPY260331C00584000
583 C69.86+2.12%1046907-02SPY260331C00583000
582 C70.71+4.29%59933307-02SPY260331C00582000
581 C71.39+12.34%1427707-02SPY260331C00581000
580 C72.19+0.70%598107-02SPY260331C00580000
579 C73.72+5.86%18610007-02SPY260331C00579000
578 C73.43+18.74%43022607-02SPY260331C00578000
577 C74.25+28.04%41507-02SPY260331C00577000
576 C75.15+31.61%41220507-02SPY260331C00576000
575 C75.70+6.32%39921307-02SPY260331C00575000
574 C76.49+16.53%42222107-02SPY260331C00574000
573 C78.06+10.41%482607-02SPY260331C00573000
572 C78.74+13.69%563807-02SPY260331C00572000
571 C00%0SPY260331C00571000
570 C80.13+2.18%31,12007-02SPY260331C00570000
569 C80.47+12.23%22007-02SPY260331C00569000
568 C81.80+29.86%373507-02SPY260331C00568000
567 C83.18+22.85%171507-02SPY260331C00567000
566 C83.12+2.44%132207-02SPY260331C00566000
565 C78.51+5.38%19906-26SPY260331C00565000
564 C67.64+12.83%31405-20SPY260331C00564000
563 C85.46+46.09%10607-02SPY260331C00563000
562 C86.25+41.23%22707-02SPY260331C00562000
561 C85.79+13.89%48506-30SPY260331C00561000
560 C85.95+0.06%65106-30SPY260331C00560000
559 C86.78+11.83%11806-30SPY260331C00559000
558 C75.44-0.09%24006-10SPY260331C00558000
557 C91.31+15.30%2707-02SPY260331C00557000
556 C89.74+23.73%1107-01SPY260331C00556000
555 C90.00+4.60%11707-01SPY260331C00555000
554 C83.35+5.73%6706-24SPY260331C00554000
553 C87.55+4.00%7306-26SPY260331C00553000
552 C89.35+3.43%7606-27SPY260331C00552000
551 C93.00-0.70%11207-01SPY260331C00551000
550 C96.67+3.39%211307-02SPY260331C00550000
549 C91.24+18.11%4806-26SPY260331C00549000
548 C75.85-2.22%11406-02SPY260331C00548000
547 C78.54+3.67%11105-19SPY260331C00547000
546 C92.82+26.82%1306-26SPY260331C00546000
545 C98.53+18.98%52906-30SPY260331C00545000
544 C84.78-2.17%2606-20SPY260331C00544000
543 C76.51+12.73%1405-22SPY260331C00543000
542 C85.01+0.27%21106-20SPY260331C00542000
541 C86.13+15.52%11206-04SPY260331C00541000
540 C103.64+21.42%109407-01SPY260331C00540000
539 C95.93+8.42%3106-24SPY260331C00539000
538 C88.92-5.80%4306-17SPY260331C00538000
537 C105.61+25.13%1306-30SPY260331C00537000
536 C61.22+10.99%1404-29SPY260331C00536000
535 C95.87+4.22%12206-16SPY260331C00535000
534 C60.98+22.52%11304-28SPY260331C00534000
533 C87.07-1.84%8906-02SPY260331C00533000
532 C81.59+13.65%1305-12SPY260331C00532000
531 C96.53+62.65%4106-06SPY260331C00531000
530 C112.03+25.31%24407-01SPY260331C00530000
529 C99.31+3.66%1306-10SPY260331C00529000
528 C95.16+4.69%1405-20SPY260331C00528000
527 C107.69+24.07%1306-26SPY260331C00527000
526 C97.73+12.94%15405-20SPY260331C00526000
525 C95.00-0.40%21805-30SPY260331C00525000
524 C104.96+4.70%3906-24SPY260331C00524000
523 C63.40+11.23%1404-23SPY260331C00523000
522 C71.09+6.10%12504-29SPY260331C00522000
521 C90.10+55.34%1305-12SPY260331C00521000
520 C112.06+5.52%119706-25SPY260331C00520000
519 C68.00+34.65%1104-14SPY260331C00519000
518 C115.80+7.93%11106-26SPY260331C00518000
517 C123.52+53.27%2207-01SPY260331C00517000
516 C82.70+19.72%11005-05SPY260331C00516000
515 C125.01+18.18%102807-01SPY260331C00515000
514 C117.35+10.51%12106-25SPY260331C00514000
513 C104.38+138.86%1205-19SPY260331C00513000
512 C52.40-2.96%101004-07SPY260331C00512000
511 C00%0SPY260331C00511000
510 C109.96-1.60%13306-23SPY260331C00510000
509 C113.64+14.21%2106-06SPY260331C00509000
508 C115.19+2.16%22106-13SPY260331C00508000
507 C127.30+69.80%1106-27SPY260331C00507000
506 C117.39+5.61%2206-20SPY260331C00506000
505 C117.100.00%116506-23SPY260331C00505000
504 C121.21+12.45%32406-12SPY260331C00504000
500 C137.29+4.54%122506-30SPY260331C00500000
495 C115.37-2.64%11605-21SPY260331C00495000
490 C129.79+2.28%25606-23SPY260331C00490000
485 C151.43+1.15%12606-30SPY260331C00485000
480 C155.92+13.12%14306-30SPY260331C00480000
475 C158.76+8.37%1606-27SPY260331C00475000
470 C158.05+6.79%1406-26SPY260331C00470000
465 C155.09+4.42%1806-12SPY260331C00465000
460 C175.06+6.42%52607-02SPY260331C00460000
455 C164.24-0.53%293106-16SPY260331C00455000
450 C182.10+12.92%11206-30SPY260331C00450000
445 C171.28+1.28%22106-06SPY260331C00445000
440 C192.74+0.83%2307-01SPY260331C00440000
435 C176.91+43.51%2406-03SPY260331C00435000
430 C201.40+0.15%2707-01SPY260331C00430000
425 C199.67+7.30%1506-26SPY260331C00425000
420 C209.85+67.85%2507-01SPY260331C00420000
415 C196.49+49.41%4306-05SPY260331C00415000
410 C219.34+47.15%2307-01SPY260331C00410000
405 C223.99+0.48%3207-01SPY260331C00405000
400 C230.15+7.61%21107-01SPY260331C00400000
395 C233.51+17.88%4307-01SPY260331C00395000
390 C238.00+12.21%2307-01SPY260331C00390000
385 C243.83+6.47%2107-02SPY260331C00385000
380 C218.93-2.03%21705-21SPY260331C00380000
375 C00%0SPY260331C00375000
370 C237.13+15.39%2206-03SPY260331C00370000
365 C241.90+14.92%1106-05SPY260331C00365000
360 C266.82+33.37%4307-01SPY260331C00360000
355 C271.74+8.91%6407-01SPY260331C00355000
350 C276.19+5.16%924607-01SPY260331C00350000
345 C265.38+16.81%2006-11SPY260331C00345000
Puts
StrikePriceChangeVolOILastContract Name
760 P171.65-0.51%2005-29SPY260331P00760000
755 P00%0SPY260331P00755000
750 P00%0SPY260331P00750000
745 P142.110%2006-12SPY260331P00745000
740 P00%0SPY260331P00740000
735 P00%0SPY260331P00735000
730 P00%0SPY260331P00730000
725 P145.250%10005-12SPY260331P00725000
720 P00%0SPY260331P00720000
715 P00%0SPY260331P00715000
710 P179.85-14.42%7304-09SPY260331P00710000
705 P00%0SPY260331P00705000
700 P175.00+11.39%803504-16SPY260331P00700000
695 P00%0SPY260331P00695000
690 P00%0SPY260331P00690000
685 P74.80-29.05%11006-26SPY260331P00685000
680 P65.64-9.51%2106-27SPY260331P00680000
675 P57.12-23.90%1107-02SPY260331P00675000
670 P55.16-22.94%1306-30SPY260331P00670000
665 P64.79-10.23%4106-10SPY260331P00665000
660 P49.11-1.39%2807-02SPY260331P00660000
655 P47.06-24.37%2306-27SPY260331P00655000
650 P43.33-7.65%224107-02SPY260331P00650000
645 P51.26-0.52%7806-11SPY260331P00645000
640 P37.04-7.70%344007-02SPY260331P00640000
635 P38.45-6.56%898306-27SPY260331P00635000
630 P33.45-7.13%1011,05907-01SPY260331P00630000
625 P35.76-1.02%144606-25SPY260331P00625000
620 P29.21-2.01%125307-02SPY260331P00620000
615 P27.73-1.67%2201,51407-02SPY260331P00615000
610 P26.61-2.88%264807-02SPY260331P00610000
605 P24.82-1.35%58107-02SPY260331P00605000
600 P23.36-2.79%1661,97407-02SPY260331P00600000
595 P24.22-5.21%618606-26SPY260331P00595000
590 P21.19-1.90%201,11707-02SPY260331P00590000
586 P20.48-0.58%119607-02SPY260331P00586000
585 P20.12-4.42%325707-02SPY260331P00585000
584 P20.88-21.27%17806-30SPY260331P00584000
583 P20.40-26.54%24506-30SPY260331P00583000
582 P27.40+6.49%420706-20SPY260331P00582000
581 P20.27-21.25%525906-27SPY260331P00581000
580 P18.99-1.50%1671807-02SPY260331P00580000
579 P19.51-21.62%1219106-30SPY260331P00579000
578 P18.81-2.59%5407-02SPY260331P00578000
577 P25.75+7.65%113906-17SPY260331P00577000
576 P18.92-1.66%5707-01SPY260331P00576000
575 P18.31-3.28%8413507-02SPY260331P00575000
574 P18.57-9.19%143006-30SPY260331P00574000
573 P19.35-4.73%5106-26SPY260331P00573000
572 P19.22-8.21%14406-27SPY260331P00572000
571 P20.56-8.17%404106-24SPY260331P00571000
570 P17.50-7.31%108606-30SPY260331P00570000
569 P18.04-20.70%1406-27SPY260331P00569000
568 P21.99-2.44%2406-23SPY260331P00568000
567 P17.08-22.08%13806-30SPY260331P00567000
566 P25.15-31.08%141005-30SPY260331P00566000
565 P18.69-17.12%27206-24SPY260331P00565000
564 P16.73-3.85%788407-02SPY260331P00564000
563 P19.77-2.95%1506-11SPY260331P00563000
562 P37.30+6.63%21505-07SPY260331P00562000
561 P16.24-51.52%31007-01SPY260331P00561000
560 P15.90-0.56%148307-01SPY260331P00560000
559 P15.52-32.02%16217407-01SPY260331P00559000
558 P15.32-2.17%121707-01SPY260331P00558000
557 P15.26-38.91%849907-01SPY260331P00557000
556 P15.00-21.42%110006-30SPY260331P00556000
555 P14.81-6.03%594307-02SPY260331P00555000
554 P15.21-18.36%420506-27SPY260331P00554000
553 P14.50-15.40%510907-02SPY260331P00553000
552 P16.40-10.28%514206-25SPY260331P00552000
551 P15.00-17.13%51006-27SPY260331P00551000
550 P14.04-2.16%170307-02SPY260331P00550000
549 P14.39-31.99%4606-27SPY260331P00549000
548 P14.01-39.11%27307-02SPY260331P00548000
547 P17.79+4.04%28706-13SPY260331P00547000
546 P18.06+5.61%1906-18SPY260331P00546000
545 P13.68-2.15%118907-01SPY260331P00545000
544 P19.99-0.25%52205-27SPY260331P00544000
543 P18.61+12.38%212806-20SPY260331P00543000
542 P13.75-26.27%12706-26SPY260331P00542000
541 P13.01-1.06%17920706-30SPY260331P00541000
540 P12.55-3.24%118607-02SPY260331P00540000
539 P13.18-29.10%1606-27SPY260331P00539000
538 P14.21-13.83%1306-24SPY260331P00538000
537 P14.04-24.84%1706-24SPY260331P00537000
536 P12.63-17.88%4906-27SPY260331P00536000
535 P11.80-1.67%1019407-02SPY260331P00535000
534 P17.60-46.13%5605-13SPY260331P00534000
533 P15.62-10.64%1206-17SPY260331P00533000
532 P12.15-16.95%13306-27SPY260331P00532000
531 P11.67-3.07%19206-30SPY260331P00531000
530 P11.30-0.79%117707-02SPY260331P00530000
529 P14.30-6.23%113906-10SPY260331P00529000
528 P11.79-6.13%71906-26SPY260331P00528000
527 P15.11-43.83%41606-20SPY260331P00527000
526 P14.35-10.87%83206-13SPY260331P00526000
525 P11.00+1.66%1036307-02SPY260331P00525000
524 P13.86-0.93%10046306-23SPY260331P00524000
523 P10.73-3.77%170506-30SPY260331P00523000
522 P53.830%10204-09SPY260331P00522000
521 P10.57-41.63%41206-30SPY260331P00521000
520 P10.02-2.72%181,08607-02SPY260331P00520000
519 P14.65-3.93%141406-03SPY260331P00519000
518 P17.89-16.52%212005-23SPY260331P00518000
517 P14.54-2.87%253806-02SPY260331P00517000
516 P27.78-11.56%388404-24SPY260331P00516000
515 P9.84-2.67%21,06907-02SPY260331P00515000
514 P10.16-30.32%1216506-27SPY260331P00514000
513 P13.25+17.67%22906-13SPY260331P00513000
512 P9.50-5.28%255306-30SPY260331P00512000
511 P13.86-34.78%52405-13SPY260331P00511000
510 P9.32-2.00%716606-30SPY260331P00510000
509 P12.57-8.78%142006-03SPY260331P00509000
508 P9.04-11.46%11807-01SPY260331P00508000
507 P12.25-38.13%2306-04SPY260331P00507000
506 P9.16-5.76%23606-27SPY260331P00506000
505 P9.00-4.56%1319506-27SPY260331P00505000
504 P9.08-6.49%96006-26SPY260331P00504000
500 P8.12-1.22%166,28707-02SPY260331P00500000
495 P8.03-9.57%623707-01SPY260331P00495000
490 P7.34-3.55%713107-02SPY260331P00490000
485 P7.10-3.40%129507-01SPY260331P00485000
480 P6.59-3.23%539207-02SPY260331P00480000
475 P6.26-1.26%619507-02SPY260331P00475000
470 P5.95-3.09%940807-02SPY260331P00470000
465 P5.62-3.93%79107-02SPY260331P00465000
460 P5.46-1.62%11,41107-01SPY260331P00460000
455 P5.84-14.74%317406-24SPY260331P00455000
450 P4.96-0.80%156407-01SPY260331P00450000
445 P4.83-20.43%324606-30SPY260331P00445000
440 P4.89+4.26%523406-27SPY260331P00440000
435 P4.41-1.12%410406-30SPY260331P00435000
430 P4.21+2.43%339407-01SPY260331P00430000
425 P3.83-3.04%133707-02SPY260331P00425000
420 P3.69-2.38%81,11907-02SPY260331P00420000
415 P3.64+0.83%467907-01SPY260331P00415000
410 P3.47-1.70%111407-01SPY260331P00410000
405 P3.360.00%389206-30SPY260331P00405000
400 P3.11-1.58%2112,35007-02SPY260331P00400000
395 P3.07-0.65%157106-30SPY260331P00395000
390 P2.96-0.34%131006-27SPY260331P00390000
385 P2.83-21.39%353206-26SPY260331P00385000
380 P2.67-11.00%131607-01SPY260331P00380000
375 P2.90-6.75%115806-11SPY260331P00375000
370 P2.45-2.00%223007-02SPY260331P00370000
365 P3.19+19.48%312406-18SPY260331P00365000
360 P2.22-1.77%139907-02SPY260331P00360000
355 P2.76-37.56%114305-14SPY260331P00355000
350 P2.03-6.88%1038907-01SPY260331P00350000
345 P1.97-5.29%862407-01SPY260331P00345000


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