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
Jul 2, 2025 4:00:12 PM EDT
620.36USD+0.439%(+2.71)66,131,223
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2025 9:28:30 AM EDT
617.24USD-0.066%(-0.41)829,489
After-hours
Jul 2, 2025 4:58:30 PM EDT
620.54USD+0.029%(+0.18)4,981,473
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 2, 2025Jul 3, 2025Jul 7, 2025Jul 8, 2025Jul 9, 2025Jul 10, 2025Jul 11, 2025Jul 14, 2025Jul 15, 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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
64,087156,95614,661206,208


SPY Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 18, 2026 Exp. - Max Pain @ $575.00

Puts
Calls


SPY Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
870 C0.16-5.88%25,34607-01SPY260618C00870000
865 C0.17+30.77%23438406-27SPY260618C00865000
860 C0.18+20.00%2860006-27SPY260618C00860000
855 C0.22+10.00%10015006-30SPY260618C00855000
850 C0.26+30.00%62,54706-30SPY260618C00850000
845 C0.27+12.50%46906-30SPY260618C00845000
840 C0.24+33.33%126406-26SPY260618C00840000
835 C0.25-7.41%21206-11SPY260618C00835000
830 C0.41+5.13%18307-01SPY260618C00830000
825 C0.45+4.65%110106-30SPY260618C00825000
820 C0.52+8.33%576107-01SPY260618C00820000
815 C0.55-1.79%329706-30SPY260618C00815000
810 C0.61+79.41%421306-27SPY260618C00810000
805 C0.73+37.74%1320407-01SPY260618C00805000
800 C0.84+3.70%1634,06607-01SPY260618C00800000
795 C0.92-1.08%1310207-01SPY260618C00795000
790 C1.00+12.36%217906-30SPY260618C00790000
785 C1.23+2.50%11,92707-01SPY260618C00785000
780 C1.42+5.97%1089907-01SPY260618C00780000
775 C1.62+4.52%1269307-01SPY260618C00775000
770 C1.82+7.06%25,04207-01SPY260618C00770000
765 C2.07+1.97%53,90107-01SPY260618C00765000
760 C2.36+5.83%8454,83007-01SPY260618C00760000
755 C2.74+2.62%177,72507-01SPY260618C00755000
750 C3.13-0.32%19911,16207-01SPY260618C00750000
745 C3.55+1.43%510,24607-01SPY260618C00745000
740 C4.03-2.42%435,62507-01SPY260618C00740000
735 C4.74+2.60%13,77507-01SPY260618C00735000
730 C5.41+2.85%74,27307-01SPY260618C00730000
725 C6.18+0.82%16,59007-01SPY260618C00725000
720 C6.90+2.37%164,67907-01SPY260618C00720000
715 C7.99-0.50%35,07307-01SPY260618C00715000
710 C9.13+0.55%594,43607-01SPY260618C00710000
705 C10.15+1.91%185,62107-01SPY260618C00705000
700 C11.51-0.86%206,46507-01SPY260618C00700000
695 C12.79+1.59%43,63907-01SPY260618C00695000
690 C14.48-0.21%44,19207-01SPY260618C00690000
685 C16.45+5.65%23,54207-01SPY260618C00685000
680 C17.61-1.62%642,84207-01SPY260618C00680000
675 C19.86-0.90%95,04607-01SPY260618C00675000
670 C22.46-0.18%88,17707-01SPY260618C00670000
665 C24.75+12.55%71,41106-30SPY260618C00665000
660 C27.05-0.22%23,90407-01SPY260618C00660000
655 C29.60+4.41%21,87707-01SPY260618C00655000
650 C31.97-0.87%175,29807-01SPY260618C00650000
645 C34.90-0.20%151,48507-01SPY260618C00645000
640 C37.85+0.24%71,47907-01SPY260618C00640000
635 C40.74+0.82%122,78507-01SPY260618C00635000
630 C44.08+0.48%81,47907-01SPY260618C00630000
625 C47.36-0.36%191,66007-01SPY260618C00625000
620 C50.01-0.04%404,39107-01SPY260618C00620000
615 C53.40-0.04%652,28007-01SPY260618C00615000
610 C56.91+0.32%231,16307-01SPY260618C00610000
605 C60.22+2.07%171,61007-01SPY260618C00605000
600 C64.32+1.29%324,13407-01SPY260618C00600000
595 C68.00+1.77%161,19007-01SPY260618C00595000
590 C71.39+2.57%241,05507-01SPY260618C00590000
585 C74.36+1.10%230407-01SPY260618C00585000
580 C79.25+1.80%112,33207-01SPY260618C00580000
575 C82.55+0.88%63,25207-01SPY260618C00575000
570 C86.42+2.32%86,17207-01SPY260618C00570000
565 C90.41+1.38%5195007-01SPY260618C00565000
560 C94.77+0.29%41,72507-01SPY260618C00560000
555 C96.97-0.80%140107-01SPY260618C00555000
550 C101.65-1.00%412,67507-01SPY260618C00550000
545 C105.12+1.98%154807-01SPY260618C00545000
540 C110.26+2.17%193,64306-30SPY260618C00540000
535 C112.25+4.02%155206-27SPY260618C00535000
530 C114.00+0.56%145406-27SPY260618C00530000
525 C121.82+0.16%133507-01SPY260618C00525000
520 C127.02+0.43%96,13607-01SPY260618C00520000
515 C131.52+2.14%750507-01SPY260618C00515000
510 C135.12+1.62%118307-01SPY260618C00510000
505 C138.30+0.14%416106-30SPY260618C00505000
500 C143.27+0.17%61,18007-01SPY260618C00500000
495 C147.09+0.54%311306-30SPY260618C00495000
490 C152.13+0.61%117907-01SPY260618C00490000
485 C150.50-0.06%111106-27SPY260618C00485000
480 C160.13-0.28%322907-01SPY260618C00480000
475 C164.79+7.36%29107-01SPY260618C00475000
470 C170.31+4.10%135906-30SPY260618C00470000
465 C165.11+2.14%15906-25SPY260618C00465000
460 C178.18+1.82%210006-30SPY260618C00460000
455 C182.63+5.04%23206-30SPY260618C00455000
450 C182.43+0.48%1213206-27SPY260618C00450000
445 C178.90+1.44%102206-11SPY260618C00445000
440 C195.19+7.69%742206-30SPY260618C00440000
435 C200.00+10.76%17806-27SPY260618C00435000
430 C205.27+0.06%220707-01SPY260618C00430000
425 C201.50+4.58%417006-25SPY260618C00425000
420 C209.30+4.65%19906-26SPY260618C00420000
415 C211.37+0.75%41106-26SPY260618C00415000
410 C224.00+9.80%936506-30SPY260618C00410000
405 C227.50+0.11%415606-30SPY260618C00405000
400 C231.51+1.49%214806-27SPY260618C00400000
395 C220.04+15.98%21010206-11SPY260618C00395000
390 C223.49-1.75%217606-23SPY260618C00390000
385 C232.98+1.35%7717006-16SPY260618C00385000
380 C250.92+7.91%412406-30SPY260618C00380000
375 C238.07-1.26%1020106-18SPY260618C00375000
370 C245.94+1.09%14306-16SPY260618C00370000
365 C256.89+3.35%111106-25SPY260618C00365000
360 C270.18+5.66%29707-01SPY260618C00360000
355 C274.93+5.48%238307-01SPY260618C00355000
350 C270.00+2.51%117406-24SPY260618C00350000
345 C283.60+5.70%215207-01SPY260618C00345000
340 C273.33+45.39%21211106-11SPY260618C00340000
335 C293.10+6.05%2607-01SPY260618C00335000
330 C297.81+2.59%25307-01SPY260618C00330000
325 C299.71+1.59%26106-27SPY260618C00325000
320 C306.99+1.69%42306-27SPY260618C00320000
315 C307.32+5.83%864406-26SPY260618C00315000
310 C311.94+1.39%1648506-26SPY260618C00310000
305 C318.96+1.69%447806-27SPY260618C00305000
300 C325.89+1.67%442606-30SPY260618C00300000
295 C325.10+1.12%235206-26SPY260618C00295000
290 C328.07+0.69%220306-26SPY260618C00290000
285 C334.66+1.29%10210306-26SPY260618C00285000
280 C314.93+2.01%1305-21SPY260618C00280000
275 C338.50+2.45%2401-31SPY260618C00275000
270 C344.65+4.12%4406-25SPY260618C00270000
265 C349.37+28.24%502806-25SPY260618C00265000
260 C354.07+14.15%1506-25SPY260618C00260000
255 C351.56+2.91%1406-09SPY260618C00255000
250 C363.53+2.21%14106-24SPY260618C00250000
245 C361.98+0.73%5606-10SPY260618C00245000
Puts
StrikePriceChangeVolOILastContract Name
870 P257.96-4.46%3106-26SPY260618P00870000
865 P253.050%1006-26SPY260618P00865000
860 P269.780%1105-29SPY260618P00860000
855 P00%0SPY260618P00855000
850 P00%0SPY260618P00850000
845 P274.940%3009-25SPY260618P00845000
840 P00%0SPY260618P00840000
835 P00%0SPY260618P00835000
830 P00%0SPY260618P00830000
825 P00%0SPY260618P00825000
820 P00%0SPY260618P00820000
815 P00%0SPY260618P00815000
810 P00%0SPY260618P00810000
805 P00%0SPY260618P00805000
800 P199.520%1011-11SPY260618P00800000
795 P00%0SPY260618P00795000
790 P00%0SPY260618P00790000
785 P00%0SPY260618P00785000
780 P00%0SPY260618P00780000
775 P00%0SPY260618P00775000
770 P00%0SPY260618P00770000
765 P194.840%3009-25SPY260618P00765000
760 P00%0SPY260618P00760000
755 P00%0SPY260618P00755000
750 P150.90-3.37%4306-23SPY260618P00750000
745 P00%0SPY260618P00745000
740 P00%0SPY260618P00740000
735 P00%0SPY260618P00735000
730 P128.530%2001-21SPY260618P00730000
725 P127.260%2001-17SPY260618P00725000
720 P104.50-33.02%1106-27SPY260618P00720000
715 P00%0SPY260618P00715000
710 P00%0SPY260618P00710000
705 P105.47-5.81%4106-06SPY260618P00705000
700 P87.44-1.36%1606-27SPY260618P00700000
695 P80.06-16.25%8506-27SPY260618P00695000
690 P92.00+1.02%7106-23SPY260618P00690000
685 P69.37-0.62%631907-01SPY260618P00685000
680 P63.95-1.22%21,24407-01SPY260618P00680000
675 P61.86-10.32%2406-30SPY260618P00675000
670 P57.90-1.65%43807-01SPY260618P00670000
665 P55.51-4.23%121806-30SPY260618P00665000
660 P51.80-0.88%13907-01SPY260618P00660000
655 P52.61-4.31%2806-27SPY260618P00655000
650 P46.05-2.37%22,40007-01SPY260618P00650000
645 P43.82-2.54%73,22107-01SPY260618P00645000
640 P41.40-2.89%41,54907-01SPY260618P00640000
635 P39.98+1.01%13107-01SPY260618P00635000
630 P37.29-0.11%1234707-01SPY260618P00630000
625 P35.58-0.22%95,22407-01SPY260618P00625000
620 P33.82-0.91%342707-01SPY260618P00620000
615 P32.64+2.00%8881,84907-01SPY260618P00615000
610 P30.69-0.20%151,79707-01SPY260618P00610000
605 P29.69+0.81%11,40907-01SPY260618P00605000
600 P27.95-0.18%243,01007-01SPY260618P00600000
595 P26.70+0.75%361,69907-01SPY260618P00595000
590 P25.69-0.62%115,02007-01SPY260618P00590000
585 P24.15+0.54%318,08407-01SPY260618P00585000
580 P23.21-1.23%112,55807-01SPY260618P00580000
575 P22.02+0.59%107,01407-01SPY260618P00575000
570 P20.98-0.62%33,89107-01SPY260618P00570000
565 P19.87-0.15%161,77607-01SPY260618P00565000
560 P19.18+1.86%2,6719,34507-01SPY260618P00560000
555 P18.10-0.98%23,49107-01SPY260618P00555000
550 P17.24+0.58%287,20907-01SPY260618P00550000
545 P16.50+1.23%172,38807-01SPY260618P00545000
540 P15.85+1.67%85,03307-01SPY260618P00540000
535 P15.00-0.27%26,82807-01SPY260618P00535000
530 P14.12-2.42%24,01407-01SPY260618P00530000
525 P13.49+0.45%471,40507-01SPY260618P00525000
520 P12.79-5.96%684,76206-30SPY260618P00520000
515 P12.42+0.40%61,85107-01SPY260618P00515000
510 P11.69-1.18%27,03107-01SPY260618P00510000
505 P11.10-0.98%34,42507-01SPY260618P00505000
500 P10.60+0.38%4099,49007-01SPY260618P00500000
495 P10.19+0.10%971007-01SPY260618P00495000
490 P9.63+0.73%331,08407-01SPY260618P00490000
485 P9.27-0.64%61,05407-01SPY260618P00485000
480 P8.72-0.11%3643,07707-01SPY260618P00480000
475 P8.29-0.12%122,13407-01SPY260618P00475000
470 P8.01+0.25%102,13207-01SPY260618P00470000
465 P7.58+0.40%141,01907-01SPY260618P00465000
460 P7.25+0.69%11,87607-01SPY260618P00460000
455 P6.96+1.31%51,34807-01SPY260618P00455000
450 P6.52-0.61%74,81307-01SPY260618P00450000
445 P6.22-0.64%44,09307-01SPY260618P00445000
440 P5.92-3.43%232,93707-01SPY260618P00440000
435 P5.67-1.73%801,90307-01SPY260618P00435000
430 P5.43-0.91%2085507-01SPY260618P00430000
425 P5.20-1.14%879,34107-01SPY260618P00425000
420 P4.94-1.79%112,15307-01SPY260618P00420000
415 P5.10+0.20%266006-27SPY260618P00415000
410 P4.63+0.22%13,08707-01SPY260618P00410000
405 P4.35-11.22%632506-30SPY260618P00405000
400 P4.23-0.47%123,38007-01SPY260618P00400000
395 P4.01-1.47%181307-01SPY260618P00395000
390 P3.82-0.78%176307-01SPY260618P00390000
385 P3.70-1.07%39480407-01SPY260618P00385000
380 P3.56-0.56%1023807-01SPY260618P00380000
375 P3.480.00%168406-30SPY260618P00375000
370 P3.26-0.91%128007-01SPY260618P00370000
365 P3.15-0.63%814507-01SPY260618P00365000
360 P3.03-1.30%110,52207-01SPY260618P00360000
355 P2.95-6.05%119207-01SPY260618P00355000
350 P2.77-2.81%1811,27507-01SPY260618P00350000
345 P2.740.00%187106-30SPY260618P00345000
340 P2.68-20.24%11,68806-26SPY260618P00340000
335 P2.51-14.33%213007-01SPY260618P00335000
330 P2.41-0.82%414707-01SPY260618P00330000
325 P2.38-0.83%151,20906-27SPY260618P00325000
320 P2.31-6.85%611206-27SPY260618P00320000
315 P2.14-21.90%134306-30SPY260618P00315000
310 P2.03-0.49%7812607-01SPY260618P00310000
305 P1.95-1.02%219207-01SPY260618P00305000
300 P1.87-1.58%23,89807-01SPY260618P00300000
295 P1.98-12.39%353,45906-24SPY260618P00295000
290 P1.70-2.30%1321307-01SPY260618P00290000
285 P1.64-2.38%620007-01SPY260618P00285000
280 P1.57-4.27%839407-01SPY260618P00280000
275 P1.47-5.16%721007-01SPY260618P00275000
270 P1.43-0.69%539807-01SPY260618P00270000
265 P1.70-3.95%35106-23SPY260618P00265000
260 P1.31-3.68%14206-30SPY260618P00260000
255 P1.27-2.31%24006-30SPY260618P00255000
250 P1.22-0.81%342,43006-30SPY260618P00250000
245 P1.10-5.17%785207-01SPY260618P00245000


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