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
Jul 2, 2026 3:59:59 PM EDT
744.86USD-0.121%(-0.90)56,479,812
724.91Bid   762.42Ask   37.51Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
747.35USD+0.213%(+1.59)537,648
After-hours
Jul 2, 2026 4:59:30 PM EDT
744.52USD-0.046%(-0.34)3,657,521
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 6, 2026Jul 7, 2026Jul 8, 2026Jul 9, 2026Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 30, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3750849910,534


SPY Jun 30, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Jun 30, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Jun 30, 2027 Exp. - Max Pain @ $770.00

Puts
Calls


SPY Jun 30, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
970 C00%0SPY270630C00970000
965 C00%0SPY270630C00965000
960 C00%0SPY270630C00960000
955 C00%0SPY270630C00955000
950 C00%0SPY270630C00950000
945 C00%0SPY270630C00945000
940 C00%0SPY270630C00940000
935 C00%0SPY270630C00935000
930 C00%0SPY270630C00930000
925 C00%0SPY270630C00925000
920 C00%0SPY270630C00920000
915 C00%0SPY270630C00915000
910 C00%0SPY270630C00910000
905 C00%0SPY270630C00905000
900 C00%0SPY270630C00900000
895 C00%0SPY270630C00895000
890 C00%0SPY270630C00890000
885 C00%0SPY270630C00885000
880 C11.45+12.37%2206-30SPY270630C00880000
875 C00%0SPY270630C00875000
870 C00%0SPY270630C00870000
865 C00%0SPY270630C00865000
860 C00%0SPY270630C00860000
855 C00%0SPY270630C00855000
850 C00%0SPY270630C00850000
845 C00%0SPY270630C00845000
840 C00%0SPY270630C00840000
835 C00%0SPY270630C00835000
830 C22.770%1106-29SPY270630C00830000
825 C00%0SPY270630C00825000
820 C29.200%1106-30SPY270630C00820000
815 C00%0SPY270630C00815000
810 C33.00-1.46%3407-01SPY270630C00810000
805 C00%0SPY270630C00805000
800 C38.49+4.96%12312807-01SPY270630C00800000
795 C00%0SPY270630C00795000
790 C42.96-0.67%20636807-01SPY270630C00790000
785 C00%0SPY270630C00785000
780 C46.970%1106-30SPY270630C00780000
775 C50.300%2206-30SPY270630C00775000
770 C00%0SPY270630C00770000
769 C00%0SPY270630C00769000
768 C00%0SPY270630C00768000
767 C00%0SPY270630C00767000
766 C00%0SPY270630C00766000
765 C00%0SPY270630C00765000
764 C00%0SPY270630C00764000
763 C00%0SPY270630C00763000
762 C00%0SPY270630C00762000
761 C00%0SPY270630C00761000
760 C00%0SPY270630C00760000
759 C00%0SPY270630C00759000
758 C00%0SPY270630C00758000
757 C00%0SPY270630C00757000
756 C00%0SPY270630C00756000
755 C00%0SPY270630C00755000
754 C00%0SPY270630C00754000
753 C00%0SPY270630C00753000
752 C00%0SPY270630C00752000
751 C00%0SPY270630C00751000
750 C00%0SPY270630C00750000
749 C00%0SPY270630C00749000
748 C00%0SPY270630C00748000
747 C00%0SPY270630C00747000
746 C00%0SPY270630C00746000
745 C68.100%1106-30SPY270630C00745000
744 C70.620%2107-01SPY270630C00744000
743 C68.26-0.86%2307-01SPY270630C00743000
742 C00%0SPY270630C00742000
741 C69.100%1106-30SPY270630C00741000
740 C69.000%1106-29SPY270630C00740000
739 C00%0SPY270630C00739000
738 C00%0SPY270630C00738000
737 C00%0SPY270630C00737000
736 C00%0SPY270630C00736000
735 C65.920%9906-29SPY270630C00735000
734 C00%0SPY270630C00734000
733 C00%0SPY270630C00733000
732 C00%0SPY270630C00732000
731 C00%0SPY270630C00731000
730 C00%0SPY270630C00730000
729 C00%0SPY270630C00729000
728 C00%0SPY270630C00728000
727 C00%0SPY270630C00727000
726 C00%0SPY270630C00726000
725 C00%0SPY270630C00725000
724 C00%0SPY270630C00724000
723 C81.630%1106-30SPY270630C00723000
722 C00%0SPY270630C00722000
721 C00%0SPY270630C00721000
720 C86.340%1106-30SPY270630C00720000
719 C00%0SPY270630C00719000
718 C00%0SPY270630C00718000
717 C00%0SPY270630C00717000
716 C00%0SPY270630C00716000
715 C85.020%6306-29SPY270630C00715000
714 C00%0SPY270630C00714000
713 C91.020%1107-01SPY270630C00713000
712 C00%0SPY270630C00712000
711 C00%0SPY270630C00711000
710 C95.94+2.39%1207-01SPY270630C00710000
709 C00%0SPY270630C00709000
708 C00%0SPY270630C00708000
707 C00%0SPY270630C00707000
706 C00%0SPY270630C00706000
705 C00%0SPY270630C00705000
704 C00%0SPY270630C00704000
703 C00%0SPY270630C00703000
702 C00%0SPY270630C00702000
701 C00%0SPY270630C00701000
700 C95.850%4406-29SPY270630C00700000
699 C00%0SPY270630C00699000
698 C00%0SPY270630C00698000
697 C00%0SPY270630C00697000
696 C00%0SPY270630C00696000
695 C100.360%4006-29SPY270630C00695000
694 C00%0SPY270630C00694000
693 C00%0SPY270630C00693000
692 C00%0SPY270630C00692000
691 C00%0SPY270630C00691000
690 C00%0SPY270630C00690000
689 C110.250%2206-30SPY270630C00689000
688 C00%0SPY270630C00688000
687 C00%0SPY270630C00687000
686 C00%0SPY270630C00686000
685 C00%0SPY270630C00685000
684 C00%0SPY270630C00684000
683 C00%0SPY270630C00683000
682 C00%0SPY270630C00682000
681 C110.480%2006-29SPY270630C00681000
680 C00%0SPY270630C00680000
679 C00%0SPY270630C00679000
678 C00%0SPY270630C00678000
677 C00%0SPY270630C00677000
676 C00%0SPY270630C00676000
675 C117.710%1106-30SPY270630C00675000
674 C00%0SPY270630C00674000
673 C00%0SPY270630C00673000
672 C00%0SPY270630C00672000
671 C00%0SPY270630C00671000
670 C00%0SPY270630C00670000
669 C00%0SPY270630C00669000
668 C00%0SPY270630C00668000
667 C00%0SPY270630C00667000
666 C00%0SPY270630C00666000
665 C00%0SPY270630C00665000
664 C00%0SPY270630C00664000
663 C00%0SPY270630C00663000
662 C00%0SPY270630C00662000
661 C00%0SPY270630C00661000
660 C00%0SPY270630C00660000
655 C00%0SPY270630C00655000
650 C140.250%1106-30SPY270630C00650000
645 C00%0SPY270630C00645000
640 C148.500%2006-30SPY270630C00640000
635 C00%0SPY270630C00635000
630 C00%0SPY270630C00630000
625 C00%0SPY270630C00625000
620 C157.740%1106-29SPY270630C00620000
615 C00%0SPY270630C00615000
610 C172.640%1107-01SPY270630C00610000
605 C00%0SPY270630C00605000
600 C181.300%1107-01SPY270630C00600000
595 C00%0SPY270630C00595000
590 C00%0SPY270630C00590000
585 C00%0SPY270630C00585000
580 C00%0SPY270630C00580000
575 C00%0SPY270630C00575000
570 C00%0SPY270630C00570000
565 C00%0SPY270630C00565000
560 C208.590%2206-29SPY270630C00560000
555 C00%0SPY270630C00555000
550 C225.68+3.14%1106-30SPY270630C00550000
545 C00%0SPY270630C00545000
540 C00%0SPY270630C00540000
535 C00%0SPY270630C00535000
530 C00%0SPY270630C00530000
525 C00%0SPY270630C00525000
520 C00%0SPY270630C00520000
Puts
StrikePriceChangeVolOILastContract Name
970 P00%0SPY270630P00970000
965 P00%0SPY270630P00965000
960 P00%0SPY270630P00960000
955 P00%0SPY270630P00955000
950 P00%0SPY270630P00950000
945 P00%0SPY270630P00945000
940 P00%0SPY270630P00940000
935 P00%0SPY270630P00935000
930 P00%0SPY270630P00930000
925 P00%0SPY270630P00925000
920 P00%0SPY270630P00920000
915 P00%0SPY270630P00915000
910 P00%0SPY270630P00910000
905 P00%0SPY270630P00905000
900 P00%0SPY270630P00900000
895 P00%0SPY270630P00895000
890 P00%0SPY270630P00890000
885 P00%0SPY270630P00885000
880 P00%0SPY270630P00880000
875 P00%0SPY270630P00875000
870 P00%0SPY270630P00870000
865 P00%0SPY270630P00865000
860 P00%0SPY270630P00860000
855 P00%0SPY270630P00855000
850 P00%0SPY270630P00850000
845 P00%0SPY270630P00845000
840 P93.00-3.23%3307-01SPY270630P00840000
835 P00%0SPY270630P00835000
830 P88.00-3.30%1006-30SPY270630P00830000
825 P00%0SPY270630P00825000
820 P00%0SPY270630P00820000
815 P00%0SPY270630P00815000
810 P00%0SPY270630P00810000
805 P00%0SPY270630P00805000
800 P68.290%2107-01SPY270630P00800000
795 P00%0SPY270630P00795000
790 P00%0SPY270630P00790000
785 P00%0SPY270630P00785000
780 P00%0SPY270630P00780000
775 P55.450%2107-01SPY270630P00775000
770 P51.88-6.18%21021107-01SPY270630P00770000
769 P51.350%16616606-30SPY270630P00769000
768 P00%0SPY270630P00768000
767 P00%0SPY270630P00767000
766 P00%0SPY270630P00766000
765 P00%0SPY270630P00765000
764 P00%0SPY270630P00764000
763 P00%0SPY270630P00763000
762 P00%0SPY270630P00762000
761 P00%0SPY270630P00761000
760 P50.390%4106-29SPY270630P00760000
759 P00%0SPY270630P00759000
758 P48.150%2107-01SPY270630P00758000
757 P00%0SPY270630P00757000
756 P00%0SPY270630P00756000
755 P00%0SPY270630P00755000
754 P45.920%1107-01SPY270630P00754000
753 P00%0SPY270630P00753000
752 P00%0SPY270630P00752000
751 P00%0SPY270630P00751000
750 P43.75-0.07%10810607-01SPY270630P00750000
749 P00%0SPY270630P00749000
748 P00%0SPY270630P00748000
747 P00%0SPY270630P00747000
746 P43.500%1107-01SPY270630P00746000
745 P42.91+1.20%1707-01SPY270630P00745000
744 P00%0SPY270630P00744000
743 P00%0SPY270630P00743000
742 P41.65-3.99%6018507-01SPY270630P00742000
741 P40.620%6007-01SPY270630P00741000
740 P41.53+1.86%141207-01SPY270630P00740000
739 P00%0SPY270630P00739000
738 P00%0SPY270630P00738000
737 P00%0SPY270630P00737000
736 P39.020%6007-01SPY270630P00736000
735 P41.250%11606-29SPY270630P00735000
734 P00%0SPY270630P00734000
733 P38.250%2107-01SPY270630P00733000
732 P00%0SPY270630P00732000
731 P00%0SPY270630P00731000
730 P37.450%2007-01SPY270630P00730000
729 P00%0SPY270630P00729000
728 P00%0SPY270630P00728000
727 P00%0SPY270630P00727000
726 P00%0SPY270630P00726000
725 P36.000%2007-01SPY270630P00725000
724 P00%0SPY270630P00724000
723 P00%0SPY270630P00723000
722 P00%0SPY270630P00722000
721 P00%0SPY270630P00721000
720 P35.28-3.97%4906-30SPY270630P00720000
719 P00%0SPY270630P00719000
718 P00%0SPY270630P00718000
717 P00%0SPY270630P00717000
716 P00%0SPY270630P00716000
715 P00%0SPY270630P00715000
714 P00%0SPY270630P00714000
713 P00%0SPY270630P00713000
712 P00%0SPY270630P00712000
711 P00%0SPY270630P00711000
710 P31.99-1.33%118407-01SPY270630P00710000
709 P00%0SPY270630P00709000
708 P00%0SPY270630P00708000
707 P00%0SPY270630P00707000
706 P00%0SPY270630P00706000
705 P00%0SPY270630P00705000
704 P00%0SPY270630P00704000
703 P00%0SPY270630P00703000
702 P00%0SPY270630P00702000
701 P00%0SPY270630P00701000
700 P30.11+1.65%3507-01SPY270630P00700000
699 P00%0SPY270630P00699000
698 P29.590%2207-01SPY270630P00698000
697 P31.340%1106-29SPY270630P00697000
696 P00%0SPY270630P00696000
695 P28.90-4.15%1307-01SPY270630P00695000
694 P00%0SPY270630P00694000
693 P28.99+2.29%101007-01SPY270630P00693000
692 P28.100%1107-01SPY270630P00692000
691 P00%0SPY270630P00691000
690 P27.280%6606-30SPY270630P00690000
689 P00%0SPY270630P00689000
688 P00%0SPY270630P00688000
687 P00%0SPY270630P00687000
686 P00%0SPY270630P00686000
685 P27.850%1106-29SPY270630P00685000
684 P00%0SPY270630P00684000
683 P00%0SPY270630P00683000
682 P00%0SPY270630P00682000
681 P00%0SPY270630P00681000
680 P00%0SPY270630P00680000
679 P00%0SPY270630P00679000
678 P00%0SPY270630P00678000
677 P00%0SPY270630P00677000
676 P00%0SPY270630P00676000
675 P25.790%1106-29SPY270630P00675000
674 P00%0SPY270630P00674000
673 P00%0SPY270630P00673000
672 P23.89+0.72%276,84007-01SPY270630P00672000
671 P00%0SPY270630P00671000
670 P00%0SPY270630P00670000
669 P00%0SPY270630P00669000
668 P00%0SPY270630P00668000
667 P00%0SPY270630P00667000
666 P00%0SPY270630P00666000
665 P22.54-5.85%92,93206-30SPY270630P00665000
664 P00%0SPY270630P00664000
663 P00%0SPY270630P00663000
662 P00%0SPY270630P00662000
661 P00%0SPY270630P00661000
660 P22.41-8.68%232507-01SPY270630P00660000
655 P23.690%2206-29SPY270630P00655000
650 P19.93-2.78%10607-01SPY270630P00650000
645 P22.020%1106-29SPY270630P00645000
640 P00%0SPY270630P00640000
635 P00%0SPY270630P00635000
630 P16.92-1.57%2307-01SPY270630P00630000
625 P00%0SPY270630P00625000
620 P15.73-1.13%5607-01SPY270630P00620000
615 P00%0SPY270630P00615000
610 P14.700%1107-01SPY270630P00610000
605 P00%0SPY270630P00605000
600 P13.60-8.23%1207-01SPY270630P00600000
595 P00%0SPY270630P00595000
590 P12.65-2.99%2507-01SPY270630P00590000
585 P00%0SPY270630P00585000
580 P11.65-4.43%2407-01SPY270630P00580000
575 P00%0SPY270630P00575000
570 P11.370%2206-29SPY270630P00570000
565 P00%0SPY270630P00565000
560 P10.02-0.20%118207-01SPY270630P00560000
555 P00%0SPY270630P00555000
550 P9.30-10.49%1206-30SPY270630P00550000
545 P00%0SPY270630P00545000
540 P8.640%242106-30SPY270630P00540000
535 P00%0SPY270630P00535000
530 P00%0SPY270630P00530000
525 P00%0SPY270630P00525000
520 P7.53+2.03%77307-01SPY270630P00520000


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 - 2026 ChartExchange LLC