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
Aug 15, 2025 3:57:21 PM EDT
643.49USD-0.226%(-1.46)56,393,833
643.47Bid   643.48Ask   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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,22345,2256,246115,725


SPY Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

SPY Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPY Dec 17, 2027 Exp. - Max Pain @ $595.00

Puts
Calls


SPY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C1.53+2.00%731,94008-14SPY271217C01000000
995 C1.62+6.58%32608-14SPY271217C00995000
990 C1.54+6.94%102308-12SPY271217C00990000
985 C1.48-5.73%101207-31SPY271217C00985000
980 C1.63+15.60%1408-12SPY271217C00980000
975 C1.960%1108-13SPY271217C00975000
970 C2.04-0.49%21,44208-14SPY271217C00970000
965 C1.74-8.42%4908-06SPY271217C00965000
960 C2.08+6.67%1308-12SPY271217C00960000
955 C2.490%1108-13SPY271217C00955000
950 C2.630.00%5012308-14SPY271217C00950000
945 C2.12+2.42%1108-05SPY271217C00945000
940 C2.59+0.39%62808-12SPY271217C00940000
935 C2.74+6.61%596508-08SPY271217C00935000
930 C2.58+4.45%12208-06SPY271217C00930000
925 C3.30+16.61%101508-12SPY271217C00925000
920 C3.28+15.90%42608-08SPY271217C00920000
915 C4.10+1.49%492,75508-14SPY271217C00915000
910 C3.38+11.92%144908-05SPY271217C00910000
905 C4.15+27.69%418508-08SPY271217C00905000
900 C5.12+3.02%917,39108-14SPY271217C00900000
895 C5.53+9.94%3135208-13SPY271217C00895000
890 C5.90+43.20%669108-14SPY271217C00890000
885 C5.45+12.60%15108-08SPY271217C00885000
880 C6.37+10.59%349408-13SPY271217C00880000
875 C7.13-0.97%25708-14SPY271217C00875000
870 C7.52+1.48%468608-14SPY271217C00870000
865 C7.57+23.29%76308-12SPY271217C00865000
860 C7.76+0.78%714708-12SPY271217C00860000
855 C9.17+18.32%316708-14SPY271217C00855000
850 C10.24+3.23%1121,50108-14SPY271217C00850000
845 C10.49+3.66%2416308-13SPY271217C00845000
840 C11.59+2.93%112208-14SPY271217C00840000
835 C12.04+1.18%1057608-13SPY271217C00835000
830 C13.03+22.23%42228208-13SPY271217C00830000
825 C14.00-2.57%14908-14SPY271217C00825000
820 C14.86+10.48%119008-12SPY271217C00820000
815 C16.14+1.77%234608-13SPY271217C00815000
810 C15.41+9.29%89408-11SPY271217C00810000
805 C15.44+7.15%714408-06SPY271217C00805000
800 C20.23+3.32%584,09208-14SPY271217C00800000
795 C19.95+16.67%64108-12SPY271217C00795000
790 C21.66+5.35%446108-12SPY271217C00790000
785 C23.33+17.24%3444108-12SPY271217C00785000
780 C24.56+6.64%118608-12SPY271217C00780000
775 C27.39+4.74%31,39508-14SPY271217C00775000
770 C29.09+10.61%134008-14SPY271217C00770000
765 C30.72+1.05%126708-14SPY271217C00765000
760 C32.52+2.43%134208-14SPY271217C00760000
755 C34.60+2.95%1943708-14SPY271217C00755000
750 C35.87+1.01%31,27708-14SPY271217C00750000
745 C38.47+2.50%220008-14SPY271217C00745000
740 C39.57+1.72%155608-13SPY271217C00740000
735 C42.40+3.85%119608-14SPY271217C00735000
730 C44.47+1.07%426408-14SPY271217C00730000
725 C43.13+11.33%125208-08SPY271217C00725000
720 C49.65+2.60%127208-13SPY271217C00720000
715 C51.41+2.00%3418408-14SPY271217C00715000
710 C54.06-0.75%223008-14SPY271217C00710000
705 C56.550.00%615508-14SPY271217C00705000
700 C58.70+0.15%115,66208-14SPY271217C00700000
695 C62.08+3.23%114808-14SPY271217C00695000
690 C63.16-0.25%114408-14SPY271217C00690000
685 C59.58+1.36%2027208-06SPY271217C00685000
680 C69.00+0.29%120108-14SPY271217C00680000
675 C72.85-0.88%2525808-14SPY271217C00675000
670 C74.90+5.39%458608-13SPY271217C00670000
665 C71.20+3.94%720708-06SPY271217C00665000
660 C82.04+2.37%2050308-14SPY271217C00660000
655 C84.89+1.24%12,48408-14SPY271217C00655000
650 C88.17+1.43%461,89908-14SPY271217C00650000
645 C91.62+0.65%11587708-14SPY271217C00645000
640 C93.76-0.26%6736708-14SPY271217C00640000
635 C97.35+0.35%211,01208-14SPY271217C00635000
630 C101.31+0.81%231,24908-14SPY271217C00630000
625 C104.22+1.02%2175808-14SPY271217C00625000
620 C106.98+0.55%1098808-14SPY271217C00620000
615 C110.32+1.36%636108-14SPY271217C00615000
610 C114.52+2.20%61,97508-14SPY271217C00610000
605 C114.04+5.38%222,52008-12SPY271217C00605000
600 C120.90+0.92%105,02208-14SPY271217C00600000
595 C124.00+1.82%13,15408-13SPY271217C00595000
590 C123.06+1.14%51,83408-12SPY271217C00590000
585 C125.00+8.70%191208-08SPY271217C00585000
580 C132.98-0.24%198008-14SPY271217C00580000
575 C137.53+2.24%192408-14SPY271217C00575000
570 C141.49+4.18%293608-13SPY271217C00570000
565 C145.46+6.18%201,92908-14SPY271217C00565000
560 C147.55+0.39%81,39308-14SPY271217C00560000
555 C151.32+2.35%368908-13SPY271217C00555000
550 C156.14+0.41%91,13808-14SPY271217C00550000
545 C160.10+0.43%133108-14SPY271217C00545000
540 C163.89+1.17%41,31108-14SPY271217C00540000
535 C167.66+5.10%1036708-14SPY271217C00535000
530 C170.26+3.14%467508-14SPY271217C00530000
525 C173.50+6.80%448708-13SPY271217C00525000
520 C178.90+2.24%1136708-14SPY271217C00520000
515 C182.75+0.29%116508-14SPY271217C00515000
510 C185.44+0.12%1167908-14SPY271217C00510000
505 C177.58-4.19%140608-04SPY271217C00505000
500 C195.07+1.29%699908-14SPY271217C00500000
495 C196.95+0.48%13608-14SPY271217C00495000
490 C200.00+9.55%110708-12SPY271217C00490000
485 C204.00+2.21%13808-12SPY271217C00485000
480 C210.00+2.27%512208-13SPY271217C00480000
475 C205.78+1.21%16007-30SPY271217C00475000
470 C212.00+0.15%24507-28SPY271217C00470000
465 C205.99-0.53%106307-15SPY271217C00465000
460 C207.00-4.18%13808-01SPY271217C00460000
455 C227.56+0.47%12308-12SPY271217C00455000
450 C230.76+3.09%138808-12SPY271217C00450000
445 C230.82+1.19%32408-08SPY271217C00445000
440 C224.16-5.02%12708-01SPY271217C00440000
435 C228.45-1.19%11008-01SPY271217C00435000
430 C235.77+2.42%12008-06SPY271217C00430000
425 C240.70+2.91%113707-17SPY271217C00425000
420 C259.26+8.75%25408-13SPY271217C00420000
415 C256.39+10.99%110608-08SPY271217C00415000
410 C260.39+1.52%115608-11SPY271217C00410000
405 C268.83+5.98%216107-25SPY271217C00405000
400 C262.62+1.79%241408-06SPY271217C00400000
395 C267.95-3.36%112508-07SPY271217C00395000
390 C285.70+5.01%53208-13SPY271217C00390000
385 C268.00+0.83%21507-08SPY271217C00385000
380 C285.79-0.13%14408-11SPY271217C00380000
375 C247.92+22.06%1205-15SPY271217C00375000
370 C296.40+0.44%32807-28SPY271217C00370000
365 C292.00+2.01%51508-04SPY271217C00365000
360 C309.85+6.83%11408-13SPY271217C00360000
355 C314.27+4.73%110508-13SPY271217C00355000
350 C310.96+2.15%121908-08SPY271217C00350000
345 C321.85+6.23%21108-13SPY271217C00345000
340 C281.36+17.09%2705-16SPY271217C00340000
335 C314.49-2.48%11508-04SPY271217C00335000
330 C329.10+0.45%13508-11SPY271217C00330000
325 C318.35+1.15%21407-07SPY271217C00325000
320 C344.48+1.09%31708-13SPY271217C00320000
315 C342.74+12.45%1508-08SPY271217C00315000
310 C331.41+3.87%12107-07SPY271217C00310000
305 C325.53-1.65%2306-26SPY271217C00305000
300 C354.92+3.78%123608-08SPY271217C00300000
295 C353.52+11.77%1608-07SPY271217C00295000
290 C352.25+13.76%313708-01SPY271217C00290000
285 C353.09+16.28%3607-02SPY271217C00285000
280 C361.50+9.83%101107-11SPY271217C00280000
275 C283.21-11.98%1604-14SPY271217C00275000
270 C383.48+1.98%1507-28SPY271217C00270000
265 C348.50+22.56%21505-20SPY271217C00265000
260 C397.00+5.02%11608-13SPY271217C00260000
255 C395.00+7.63%21908-08SPY271217C00255000
250 C407.34+1.79%12708-14SPY271217C00250000
245 C00%0SPY271217C00245000
240 C267.91-8.19%2304-07SPY271217C00240000
235 C373.970%1102-03SPY271217C00235000
230 C314.00-10.69%2304-10SPY271217C00230000
225 C327.00+2.19%1104-14SPY271217C00225000
220 C434.00+13.88%102508-13SPY271217C00220000
215 C423.44-0.19%1307-18SPY271217C00215000
210 C427.00-0.34%1908-04SPY271217C00210000
205 C431.21+8.07%1408-04SPY271217C00205000
200 C451.50+0.22%320608-13SPY271217C00200000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P353.98-2.73%1008-13SPY271217P01000000
995 P00%0SPY271217P00995000
990 P00%0SPY271217P00990000
985 P00%0SPY271217P00985000
980 P00%0SPY271217P00980000
975 P00%0SPY271217P00975000
970 P00%0SPY271217P00970000
965 P00%0SPY271217P00965000
960 P00%0SPY271217P00960000
955 P00%0SPY271217P00955000
950 P00%0SPY271217P00950000
945 P00%0SPY271217P00945000
940 P00%0SPY271217P00940000
935 P312.100%1007-08SPY271217P00935000
930 P00%0SPY271217P00930000
925 P00%0SPY271217P00925000
920 P282.480%110008-08SPY271217P00920000
915 P269.55-1.39%7203108-14SPY271217P00915000
910 P303.38-5.13%1206-25SPY271217P00910000
905 P293.100%2002-19SPY271217P00905000
900 P274.31-2.28%10107-03SPY271217P00900000
895 P304.90+1.31%2105-19SPY271217P00895000
890 P00%0SPY271217P00890000
885 P00%0SPY271217P00885000
880 P00%0SPY271217P00880000
875 P00%0SPY271217P00875000
870 P00%0SPY271217P00870000
865 P00%0SPY271217P00865000
860 P00%0SPY271217P00860000
855 P00%0SPY271217P00855000
850 P227.130%1007-09SPY271217P00850000
845 P00%0SPY271217P00845000
840 P00%0SPY271217P00840000
835 P00%0SPY271217P00835000
830 P00%0SPY271217P00830000
825 P00%0SPY271217P00825000
820 P224.840%2005-19SPY271217P00820000
815 P00%0SPY271217P00815000
810 P208.600%2206-10SPY271217P00810000
805 P00%0SPY271217P00805000
800 P158.14-4.16%4408-12SPY271217P00800000
795 P00%0SPY271217P00795000
790 P00%0SPY271217P00790000
785 P00%0SPY271217P00785000
780 P156.040%8007-11SPY271217P00780000
775 P130.70-1.77%141708-14SPY271217P00775000
770 P165.850%2002-12SPY271217P00770000
765 P00%0SPY271217P00765000
760 P123.560%4007-28SPY271217P00760000
755 P123.87-33.85%400007-21SPY271217P00755000
750 P110.00-2.87%13408-12SPY271217P00750000
745 P106.00-2.53%2207-31SPY271217P00745000
740 P99.87-1.60%45008-13SPY271217P00740000
735 P110.10+8.10%1408-04SPY271217P00735000
730 P93.02-5.95%13708-14SPY271217P00730000
725 P89.51-2.43%225908-13SPY271217P00725000
720 P87.64-0.25%14908-13SPY271217P00720000
715 P87.60-2.93%22108-08SPY271217P00715000
710 P80.64-23.64%454508-13SPY271217P00710000
705 P78.76+0.85%25608-14SPY271217P00705000
700 P75.20-0.53%242308-14SPY271217P00700000
695 P72.81-1.25%5824208-13SPY271217P00695000
690 P70.85-0.94%415308-13SPY271217P00690000
685 P70.00-2.06%512508-12SPY271217P00685000
680 P65.94-0.53%417208-13SPY271217P00680000
675 P63.59-3.36%3412608-14SPY271217P00675000
670 P60.95-2.62%212308-13SPY271217P00670000
665 P58.99-7.96%25708-13SPY271217P00665000
660 P60.08-6.46%151,60808-08SPY271217P00660000
655 P56.67-3.90%114008-12SPY271217P00655000
650 P53.72-0.43%650808-14SPY271217P00650000
645 P51.93-0.90%2,0182,15408-14SPY271217P00645000
640 P50.57-0.49%2731808-14SPY271217P00640000
635 P48.69-1.64%1074308-14SPY271217P00635000
630 P47.59-0.69%142,63408-13SPY271217P00630000
625 P46.01-1.05%31,89808-13SPY271217P00625000
620 P44.20+0.20%238308-14SPY271217P00620000
615 P43.00-4.44%42,56608-13SPY271217P00615000
610 P41.57-0.62%21,18308-14SPY271217P00610000
605 P40.89+1.34%178008-14SPY271217P00605000
600 P38.84-1.04%404,09908-14SPY271217P00600000
595 P37.49-0.77%352108-14SPY271217P00595000
590 P36.94+0.41%141,19508-13SPY271217P00590000
585 P34.89-0.71%1,2511,48608-14SPY271217P00585000
580 P34.20+0.15%2071808-14SPY271217P00580000
575 P32.90-0.93%31,52608-14SPY271217P00575000
570 P32.04+0.31%146608-13SPY271217P00570000
565 P30.92-14.77%176008-12SPY271217P00565000
560 P29.99+0.13%682808-14SPY271217P00560000
555 P28.63-1.11%244208-14SPY271217P00555000
550 P27.66-0.65%81,19208-14SPY271217P00550000
545 P29.91-5.38%11,75208-04SPY271217P00545000
540 P25.84+0.58%21,59808-14SPY271217P00540000
535 P27.30-1.52%133208-06SPY271217P00535000
530 P23.85-2.85%24,61408-13SPY271217P00530000
525 P23.28+0.56%155908-14SPY271217P00525000
520 P22.86+1.37%555708-14SPY271217P00520000
515 P21.79-0.41%4,0005,22308-14SPY271217P00515000
510 P21.15+0.33%41,24108-14SPY271217P00510000
505 P20.07-4.66%1742808-14SPY271217P00505000
500 P19.56-0.51%945,28208-13SPY271217P00500000
495 P18.67-4.55%274008-13SPY271217P00495000
490 P18.70-5.65%669208-08SPY271217P00490000
485 P17.50-0.74%642008-14SPY271217P00485000
480 P17.02+0.12%94,90208-13SPY271217P00480000
475 P16.12-3.53%269008-14SPY271217P00475000
470 P15.58-1.20%536508-14SPY271217P00470000
465 P15.10-0.33%101,01508-13SPY271217P00465000
460 P14.40-0.76%15,52608-13SPY271217P00460000
455 P14.36-5.96%71,03408-08SPY271217P00455000
450 P13.44-1.10%197,58408-14SPY271217P00450000
445 P13.35-4.44%161408-08SPY271217P00445000
440 P12.50+1.87%11,73508-14SPY271217P00440000
435 P12.40-3.58%115908-08SPY271217P00435000
430 P11.86-4.82%147008-11SPY271217P00430000
425 P11.15-5.67%647508-13SPY271217P00425000
420 P11.39-9.96%41,26408-05SPY271217P00420000
415 P10.470.00%29108-13SPY271217P00415000
410 P10.03+0.30%534208-14SPY271217P00410000
405 P9.64-4.55%548208-13SPY271217P00405000
400 P9.28+0.32%2513,06208-13SPY271217P00400000
395 P8.950.00%315908-14SPY271217P00395000
390 P8.86-3.28%1118508-11SPY271217P00390000
385 P8.48-4.83%28707-23SPY271217P00385000
380 P7.98-1.72%23,45508-13SPY271217P00380000
375 P7.69+0.92%1212208-13SPY271217P00375000
370 P7.33-2.40%93,52508-12SPY271217P00370000
365 P7.13+3.78%325308-13SPY271217P00365000
360 P6.86+0.88%116,11708-13SPY271217P00360000
355 P6.58+0.61%5222508-13SPY271217P00355000
350 P6.35+1.60%73,52708-13SPY271217P00350000
345 P6.11-5.86%58708-13SPY271217P00345000
340 P5.94+0.85%16,10408-14SPY271217P00340000
335 P5.92+0.34%22107-23SPY271217P00335000
330 P5.52+0.55%114408-08SPY271217P00330000
325 P5.44-15.00%112107-23SPY271217P00325000
320 P5.14+0.19%13408-11SPY271217P00320000
315 P5.07-5.76%115308-05SPY271217P00315000
310 P4.87+2.96%13708-07SPY271217P00310000
305 P4.68-5.65%14208-07SPY271217P00305000
300 P4.35+0.46%477508-14SPY271217P00300000
295 P4.31+2.38%130607-23SPY271217P00295000
290 P4.27+2.15%32608-01SPY271217P00290000
285 P3.98-5.24%14307-23SPY271217P00285000
280 P3.90-1.27%813708-04SPY271217P00280000
275 P3.43-7.55%112807-28SPY271217P00275000
270 P3.27-7.63%31232407-29SPY271217P00270000
265 P3.38-4.52%13407-23SPY271217P00265000
260 P3.10-0.64%105508-14SPY271217P00260000
255 P3.10-4.02%13307-23SPY271217P00255000
250 P2.93+3.53%218708-14SPY271217P00250000
245 P2.69-6.60%14907-31SPY271217P00245000
240 P2.56-5.88%106807-29SPY271217P00240000
235 P2.53-3.07%23308-13SPY271217P00235000
230 P2.32-7.20%24507-28SPY271217P00230000
225 P2.27-0.87%50083508-13SPY271217P00225000
220 P2.14+1.42%1908-13SPY271217P00220000
215 P2.01-6.94%11008-13SPY271217P00215000
210 P1.99+3.11%102508-14SPY271217P00210000
205 P1.84-4.17%1608-13SPY271217P00205000
200 P1.76+1.73%61,21308-14SPY271217P00200000


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