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

Market Open
Aug 15, 2025 3:48:32 PM EDT
643.97USD-0.152%(-0.98)53,401,299
644.01Bid   644.02Ask   0.01Spread
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,699209,9589,55576,066


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

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

Puts
Calls

SPY Sep 18, 2026 Exp. - Max Pain @ $645.00

Puts
Calls


SPY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.38+11.76%1601,03508-14SPY260918C00900000
890 C0.45+66.67%107208-14SPY260918C00890000
880 C0.52+6.12%52,40708-14SPY260918C00880000
870 C0.64+33.33%12708-14SPY260918C00870000
860 C0.52+10.64%51808-06SPY260918C00860000
855 C0.88+20.55%1308-13SPY260918C00855000
850 C0.95+1.06%21,04308-14SPY260918C00850000
845 C1.04+8.33%2608-14SPY260918C00845000
840 C1.20+13.21%232208-13SPY260918C00840000
835 C1.02+36.00%25808-11SPY260918C00835000
830 C1.49+14.62%211308-13SPY260918C00830000
825 C1.60+2.56%21508-14SPY260918C00825000
820 C1.79-3.76%11908-14SPY260918C00820000
815 C2.01+3.08%11808-14SPY260918C00815000
810 C2.20-5.98%172008-14SPY260918C00810000
805 C2.53-2.69%12,03208-14SPY260918C00805000
800 C2.82-1.74%9713,93808-14SPY260918C00800000
795 C3.27+0.93%718,14908-14SPY260918C00795000
790 C3.66+1.10%6621,23208-14SPY260918C00790000
785 C4.100.00%518,42708-14SPY260918C00785000
780 C4.61+0.88%119,18708-14SPY260918C00780000
775 C5.20+3.38%21,15108-14SPY260918C00775000
770 C5.69+5.37%6017008-13SPY260918C00770000
765 C6.44+5.92%417808-13SPY260918C00765000
760 C7.47+3.75%6501,32408-14SPY260918C00760000
755 C8.23+1.73%69108-14SPY260918C00755000
750 C9.04-0.99%14954,85208-14SPY260918C00750000
745 C10.37+1.17%36285308-14SPY260918C00745000
740 C11.42+1.51%4351,23708-14SPY260918C00740000
735 C12.76+1.35%4774,44308-14SPY260918C00735000
730 C13.93-1.49%2043,09608-14SPY260918C00730000
725 C15.69+3.16%61,24808-14SPY260918C00725000
720 C17.55+5.34%261408-14SPY260918C00720000
715 C19.06+1.60%555508-14SPY260918C00715000
710 C20.89+1.26%13598708-14SPY260918C00710000
705 C22.98-0.09%36656708-14SPY260918C00705000
700 C25.03+1.21%11669708-14SPY260918C00700000
695 C27.26+1.64%5539308-14SPY260918C00695000
690 C29.96+3.96%41,41108-14SPY260918C00690000
685 C32.18+0.78%42,14708-14SPY260918C00685000
680 C35.32+2.32%1798908-14SPY260918C00680000
675 C37.91+4.75%193408-13SPY260918C00675000
670 C41.02+3.30%2797608-14SPY260918C00670000
665 C43.36-0.64%81,06808-14SPY260918C00665000
660 C46.16+1.56%369108-14SPY260918C00660000
655 C49.77+3.26%312508-13SPY260918C00655000
650 C53.56+2.29%630808-14SPY260918C00650000
645 C56.76+1.18%3811208-14SPY260918C00645000
640 C59.50-0.22%1254608-14SPY260918C00640000
635 C62.22-1.24%945808-14SPY260918C00635000
630 C65.58-1.38%335008-14SPY260918C00630000
625 C69.00-0.85%438208-14SPY260918C00625000
620 C72.97+1.93%320708-13SPY260918C00620000
615 C76.40-0.65%18208-14SPY260918C00615000
610 C79.57-1.58%121308-14SPY260918C00610000
605 C84.04-0.52%18108-14SPY260918C00605000
600 C88.48+1.29%39908-14SPY260918C00600000
595 C91.94+6.39%24608-14SPY260918C00595000
590 C95.73+6.85%104708-13SPY260918C00590000
585 C99.50+8.59%62408-13SPY260918C00585000
580 C102.56-0.39%17908-14SPY260918C00580000
575 C105.93+3.86%16408-12SPY260918C00575000
570 C112.15+0.30%26608-14SPY260918C00570000
565 C115.25-0.22%12808-14SPY260918C00565000
560 C119.73-0.68%70071008-14SPY260918C00560000
555 C122.61-1.06%56708-14SPY260918C00555000
550 C127.75+2.49%28208-13SPY260918C00550000
545 C127.44+6.22%22908-12SPY260918C00545000
540 C135.00+0.78%82008-13SPY260918C00540000
535 C140.69+1.95%24608-14SPY260918C00535000
530 C140.50+1.21%16208-12SPY260918C00530000
525 C148.75-0.17%111608-14SPY260918C00525000
520 C152.76+1.10%104508-13SPY260918C00520000
515 C157.58+0.12%23608-14SPY260918C00515000
510 C155.40+5.83%1808-08SPY260918C00510000
505 C165.39+1.69%2908-14SPY260918C00505000
500 C169.88+1.66%24908-13SPY260918C00500000
495 C173.83+1.00%26608-13SPY260918C00495000
490 C175.86+12.70%232208-12SPY260918C00490000
485 C177.21+6.87%31008-11SPY260918C00485000
480 C187.00-0.38%11108-14SPY260918C00480000
475 C178.13-0.65%3908-05SPY260918C00475000
470 C182.07-1.24%1708-07SPY260918C00470000
465 C180.61+1.75%4707-02SPY260918C00465000
460 C191.91+5.48%210308-06SPY260918C00460000
455 C208.90+10.90%124308-13SPY260918C00455000
450 C207.90+2.72%113208-08SPY260918C00450000
445 C203.89+4.00%2107-03SPY260918C00445000
440 C216.16+7.04%2108-08SPY260918C00440000
435 C204.150%8406-30SPY260918C00435000
430 C208.69-0.22%5033007-01SPY260918C00430000
425 C230.97+6.54%5208-11SPY260918C00425000
420 C221.22+3.35%824107-08SPY260918C00420000
415 C240.50+5.13%408008-08SPY260918C00415000
410 C245.87+6.75%14408-11SPY260918C00410000
405 C231.800%2106-30SPY260918C00405000
400 C249.03+0.27%4808-06SPY260918C00400000
395 C247.80+1.58%3307-14SPY260918C00395000
390 C252.74+1.20%3107-15SPY260918C00390000
385 C00%0SPY260918C00385000
380 C00%0SPY260918C00380000
375 C00%0SPY260918C00375000
370 C273.190%1108-04SPY260918C00370000
365 C00%0SPY260918C00365000
360 C296.95+3.69%1208-13SPY260918C00360000
355 C00%0SPY260918C00355000
350 C00%0SPY260918C00350000
345 C276.530%2006-25SPY260918C00345000
340 C00%0SPY260918C00340000
335 C304.380%2007-15SPY260918C00335000
330 C290.430%30215106-25SPY260918C00330000
325 C309.28-4.76%29908-01SPY260918C00325000
320 C328.58+6.12%113607-29SPY260918C00320000
315 C325.96+4.28%119208-04SPY260918C00315000
310 C331.84+1.48%120408-04SPY260918C00310000
305 C313.600%32816406-25SPY260918C00305000
300 C354.60+4.76%161308-14SPY260918C00300000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0SPY260918P00900000
890 P00%0SPY260918P00890000
880 P00%0SPY260918P00880000
870 P00%0SPY260918P00870000
860 P00%0SPY260918P00860000
855 P00%0SPY260918P00855000
850 P00%0SPY260918P00850000
845 P00%0SPY260918P00845000
840 P00%0SPY260918P00840000
835 P00%0SPY260918P00835000
830 P00%0SPY260918P00830000
825 P00%0SPY260918P00825000
820 P00%0SPY260918P00820000
815 P00%0SPY260918P00815000
810 P00%0SPY260918P00810000
805 P00%0SPY260918P00805000
800 P169.930%1007-21SPY260918P00800000
795 P00%0SPY260918P00795000
790 P00%0SPY260918P00790000
785 P00%0SPY260918P00785000
780 P00%0SPY260918P00780000
775 P00%0SPY260918P00775000
770 P00%0SPY260918P00770000
765 P00%0SPY260918P00765000
760 P00%0SPY260918P00760000
755 P00%0SPY260918P00755000
750 P117.80-15.25%6008-06SPY260918P00750000
745 P120.330%4007-14SPY260918P00745000
740 P98.09-6.30%2408-12SPY260918P00740000
735 P90.25-14.68%101408-14SPY260918P00735000
730 P00%0SPY260918P00730000
725 P99.010%1007-10SPY260918P00725000
720 P00%0SPY260918P00720000
715 P84.85+7.60%1108-06SPY260918P00715000
710 P69.50-7.09%3408-14SPY260918P00710000
705 P64.44-0.26%21008-14SPY260918P00705000
700 P61.00-7.76%249808-14SPY260918P00700000
695 P57.98-4.69%2308-14SPY260918P00695000
690 P55.25-9.43%14608-13SPY260918P00690000
685 P72.810%41420706-27SPY260918P00685000
680 P49.57-1.12%13821308-14SPY260918P00680000
675 P47.48-0.08%9651908-14SPY260918P00675000
670 P44.90-2.90%5844508-14SPY260918P00670000
665 P44.08-6.03%4524708-12SPY260918P00665000
660 P41.69-5.64%118808-13SPY260918P00660000
655 P39.22-1.28%134208-14SPY260918P00655000
650 P37.47-1.03%273,26408-14SPY260918P00650000
645 P35.45-0.78%803,55008-14SPY260918P00645000
640 P34.40+0.88%519,83508-14SPY260918P00640000
635 P32.41-1.70%271108-14SPY260918P00635000
630 P31.87+1.95%36,68408-14SPY260918P00630000
625 P29.57-2.63%175508-13SPY260918P00625000
620 P28.48-0.56%1566508-14SPY260918P00620000
615 P27.26-1.02%1725508-14SPY260918P00615000
610 P26.05-1.18%112,30208-14SPY260918P00610000
605 P25.32+0.16%437008-14SPY260918P00605000
600 P23.87-0.71%1105,19708-14SPY260918P00600000
595 P23.06-5.30%131,04508-13SPY260918P00595000
590 P21.83-1.18%222,76008-14SPY260918P00590000
585 P21.43+1.42%12,65808-14SPY260918P00585000
580 P20.13-0.49%416,69408-14SPY260918P00580000
575 P19.24-1.64%51,46308-14SPY260918P00575000
570 P18.47-1.91%311,91108-13SPY260918P00570000
565 P17.69-5.60%63,64508-14SPY260918P00565000
560 P16.88-0.59%4040508-14SPY260918P00560000
555 P16.34-4.67%140008-13SPY260918P00555000
550 P15.39-1.03%172,95308-14SPY260918P00550000
545 P14.76-1.27%316908-14SPY260918P00545000
540 P14.08-1.61%71,81908-14SPY260918P00540000
535 P13.55+0.97%179108-14SPY260918P00535000
530 P12.90-2.12%215408-14SPY260918P00530000
525 P12.33-0.96%82,89308-14SPY260918P00525000
520 P11.73-1.59%1230408-14SPY260918P00520000
515 P11.400.00%118108-14SPY260918P00515000
510 P10.78-1.10%428108-14SPY260918P00510000
505 P10.31-0.96%193,68608-14SPY260918P00505000
500 P9.89-0.30%41,52308-14SPY260918P00500000
495 P9.490.00%147308-14SPY260918P00495000
490 P9.20+0.99%174808-13SPY260918P00490000
485 P8.60-0.81%144108-14SPY260918P00485000
480 P8.23-1.44%1852708-14SPY260918P00480000
475 P8.01+0.12%11,14008-14SPY260918P00475000
470 P7.55-2.33%127308-14SPY260918P00470000
465 P7.24+1.26%531008-14SPY260918P00465000
460 P7.02-4.49%123408-14SPY260918P00460000
455 P6.54-2.97%118308-13SPY260918P00455000
450 P6.38-0.16%2,5013,59608-14SPY260918P00450000
445 P6.20+0.98%112608-13SPY260918P00445000
440 P6.55-9.53%38951208-04SPY260918P00440000
435 P5.57-13.51%12408-14SPY260918P00435000
430 P5.82-3.32%711608-06SPY260918P00430000
425 P5.20-11.56%48207-31SPY260918P00425000
420 P4.93-7.85%188808-14SPY260918P00420000
415 P5.04-14.86%17908-11SPY260918P00415000
410 P4.67+0.21%25808-14SPY260918P00410000
405 P4.85-7.79%28208-04SPY260918P00405000
400 P4.29+0.47%41,22808-14SPY260918P00400000
395 P5.01+14.91%22708-01SPY260918P00395000
390 P4.39-8.92%521908-05SPY260918P00390000
385 P3.82-12.18%11208-13SPY260918P00385000
380 P3.68-0.81%434608-13SPY260918P00380000
375 P3.55-1.93%11308-12SPY260918P00375000
370 P3.42-2.56%15115708-13SPY260918P00370000
365 P3.250.00%102908-14SPY260918P00365000
360 P3.19-2.45%22208-12SPY260918P00360000
355 P3.05-3.17%1010008-14SPY260918P00355000
350 P3.01+2.38%857108-14SPY260918P00350000
345 P2.77-2.81%14208-13SPY260918P00345000
340 P3.25+4.50%55608-01SPY260918P00340000
335 P3.10+14.81%142208-01SPY260918P00335000
330 P2.75-7.72%16017008-04SPY260918P00330000
325 P2.65-8.93%11,13008-04SPY260918P00325000
320 P2.38-4.03%219808-12SPY260918P00320000
315 P2.43-5.45%1208-04SPY260918P00315000
310 P2.34+2.63%612808-05SPY260918P00310000
305 P2.10-3.23%15608-14SPY260918P00305000
300 P2.00-0.50%733708-14SPY260918P00300000


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