Detailed MDY options chain for 2027-12-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MDY.
This page focuses on a single options expiration date for MDY – 2027-12-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MDY into 2027-12-17.
This MDY 2027-12-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MDY expiring on 2027-12-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MDY 271217C00800000 | 800.00 | 33.57 | 35 | 40 | 2 | 322 | 21.50% | |
| MDY 271217C00665000 | 665.00 | 94 | 108.5 | 113.5 | 2 | 160 | 27.14% | YES |
| MDY 271217C00750000 | 750.00 | 53.67 | 57 | 62 | 2 | 20 | 23.20% | |
| MDY 271217C00820000 | 820.00 | 28.4 | 28 | 33 | 0 | 16 | 20.94% | |
| MDY 271217C00720000 | 720.00 | 63.28 | 73 | 78 | 10 | 12 | 24.35% | |
| MDY 271217C00730000 | 730.00 | 53.35 | 67.5 | 72.5 | 0 | 8 | 23.97% | |
| MDY 271217C00675000 | 675.00 | 82.5 | 85 | 90 | 6 | 6 | 21.25% | YES |
| MDY 271217C00420000 | 420.00 | 291.81 | 288 | 293 | 0 | 6 | 0.00% | YES |
| MDY 271217C01000000 | 1000.00 | 4 | 1 | 6 | 2 | 4 | 19.71% | |
| MDY 271217C00910000 | 910.00 | 9.62 | 10 | 15 | 4 | 4 | 20.33% | |
| MDY 271217C00900000 | 900.00 | 11.27 | 11.1 | 15 | 2 | 3 | 19.74% | |
| MDY 271217C00690000 | 690.00 | 85.5 | 91.5 | 96.5 | 2 | 3 | 25.78% | YES |
| MDY 271217C00940000 | 940.00 | 4.56 | 4 | 9 | 1 | 3 | 18.89% | |
| MDY 271217C00770000 | 770.00 | 37.87 | 35.5 | 40.5 | 0 | 2 | 18.78% | |
| MDY 271217C00700000 | 700.00 | 80.5 | 70.5 | 75.5 | 0 | 2 | 20.75% | YES |
| MDY 271217C00620000 | 620.00 | 76.5 | 107.5 | 112.5 | 1 | 2 | 16.72% | YES |
| MDY 271217C00870000 | 870.00 | 8.06 | 10.5 | 15.5 | 1 | 2 | 18.12% | |
| MDY 271217C00600000 | 600.00 | 140.25 | 157 | 162 | 3 | 2 | 30.97% | YES |
| MDY 271217C00850000 | 850.00 | 15.5 | 19.5 | 24.5 | 1 | 2 | 20.29% | |
| MDY 271217C00520000 | 520.00 | 147.15 | 181 | 186 | 0 | 1 | 0.00% | YES |
| MDY 271217C00705000 | 705.00 | 63.5 | 62.5 | 67.5 | 1 | 1 | 19.03% | YES |
| MDY 271217C00950000 | 950.00 | 3.29 | 3.5 | 8.5 | 0 | 1 | 19.10% | |
| MDY 271217C00920000 | 920.00 | 9.4 | 7.5 | 12.5 | 0 | 1 | 19.71% | |
| MDY 271217C00760000 | 760.00 | 53.75 | 52 | 57 | 0 | 1 | 22.80% | |
| MDY 271217C00670000 | 670.00 | 92.85 | 105 | 110 | 3 | 1 | 26.86% | YES |
| MDY 271217C00995000 | 995.00 | 4.24 | 2 | 7 | 0 | 1 | 20.22% | |
| MDY 271217C00860000 | 860.00 | 8.43 | 12 | 17 | 0 | 1 | 18.09% | |
| MDY 271217C00685000 | 685.00 | 76.2 | 95 | 100 | 0 | 1 | 26.11% | YES |
| MDY 271217C00795000 | 795.00 | 17 | 25 | 30 | 0 | 1 | 17.81% | |
| MDY 271217C00825000 | 825.00 | 17.26 | 16 | 21 | 0 | 1 | 17.16% | |
| MDY 271217C00550000 | 550.00 | 177.75 | 198 | 203 | 0 | 1 | 34.41% | YES |
| MDY 271217C00965000 | 965.00 | 3.74 | 2.5 | 7.5 | 0 | 1 | 19.19% | |
| MDY 271217C00930000 | 930.00 | 4.65 | 4.5 | 9.5 | 0 | 1 | 18.67% | |
| MDY 271217C00980000 | 980.00 | 4.14 | 2.5 | 7.5 | 2 | 1 | 19.89% | |
| MDY 271217C00640000 | 640.00 | 69.95 | 0 | 0 | 2 | 0 | 0.00% | YES |
| MDY 271217C00625000 | 625.00 | 76.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MDY 271217C00450000 | 450.00 | 229.03 | 232 | 237 | 1 | 0 | 0.00% | YES |
| MDY 271217C00630000 | 630.00 | 75.1 | 0 | 0 | 4 | 0 | 0.00% | YES |
| MDY 271217C00400000 | 400.00 | 271.97 | 275.5 | 280.5 | 1 | 0 | 0.00% | YES |
| MDY 271217C00680000 | 680.00 | 80 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MDY 271217C00650000 | 650.00 | 103.75 | 119 | 124 | 2 | 0 | 27.93% | YES |
| MDY 271217C00775000 | 775.00 | 41.19 | 0 | 0 | 0 | 0 | 1.56% | |
| MDY 271217C00530000 | 530.00 | 130.15 | 0 | 0 | 2 | 0 | 0.00% | YES |
| MDY 271217C00635000 | 635.00 | 72.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MDY 271217C01010000 | 1010.00 | 3.46 | 0 | 0 | 2 | 0 | 6.25% | |
| MDY 271217C00740000 | 740.00 | 30.05 | 0 | 0 | 2 | 0 | 0.78% | |
| MDY 271217C00580000 | 580.00 | 97.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on MDY expiring on 2027-12-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MDY 271217P00370000 | 370.00 | 3 | 1 | 6 | 0 | 2700 | 37.36% | |
| MDY 271217P00430000 | 430.00 | 6 | 3 | 8 | 650 | 2270 | 32.20% | |
| MDY 271217P00520000 | 520.00 | 13.5 | 8.5 | 13.5 | 380 | 1325 | 26.04% | |
| MDY 271217P00480000 | 480.00 | 8 | 5.5 | 10.5 | 0 | 1275 | 28.54% | |
| MDY 271217P00375000 | 375.00 | 3.1 | 1.5 | 6.5 | 0 | 1100 | 37.38% | |
| MDY 271217P00380000 | 380.00 | 3.5 | 1.5 | 6.5 | 0 | 950 | 36.72% | |
| MDY 271217P00560000 | 560.00 | 17.5 | 12.5 | 17.5 | 270 | 945 | 23.72% | |
| MDY 271217P00590000 | 590.00 | 23 | 16 | 21 | 240 | 855 | 21.90% | |
| MDY 271217P00475000 | 475.00 | 7.96 | 5.5 | 10 | 300 | 825 | 28.72% | |
| MDY 271217P00630000 | 630.00 | 28.86 | 23 | 28 | 200 | 740 | 19.91% | |
| MDY 271217P00660000 | 660.00 | 42 | 30 | 35 | 195 | 670 | 18.54% | |
| MDY 271217P00420000 | 420.00 | 6 | 3 | 8 | 0 | 650 | 33.42% | |
| MDY 271217P00700000 | 700.00 | 58 | 42 | 47 | 0 | 475 | 16.70% | |
| MDY 271217P00400000 | 400.00 | 4.46 | 2 | 7 | 460 | 466 | 34.79% | |
| MDY 271217P00460000 | 460.00 | 8 | 4.5 | 9.5 | 0 | 450 | 30.04% | |
| MDY 271217P00500000 | 500.00 | 11 | 7 | 12 | 0 | 400 | 27.34% | |
| MDY 271217P00740000 | 740.00 | 67 | 58 | 63 | 375 | 375 | 14.86% | YES |
| MDY 271217P00735000 | 735.00 | 65 | 56 | 61 | 375 | 375 | 15.17% | YES |
| MDY 271217P00730000 | 730.00 | 63 | 53.5 | 58.5 | 0 | 375 | 15.30% | YES |
| MDY 271217P00745000 | 745.00 | 71 | 60.5 | 65.5 | 0 | 375 | 14.68% | YES |
| MDY 271217P00530000 | 530.00 | 14 | 9.5 | 14.5 | 350 | 365 | 25.51% | |
| MDY 271217P00625000 | 625.00 | 24.46 | 22 | 27 | 110 | 334 | 20.16% | |
| MDY 271217P00570000 | 570.00 | 18.01 | 13.5 | 18.5 | 0 | 300 | 23.06% | |
| MDY 271217P00600000 | 600.00 | 22 | 17.5 | 22.5 | 0 | 215 | 21.37% | |
| MDY 271217P00525000 | 525.00 | 11.12 | 9 | 13.5 | 200 | 208 | 25.47% | |
| MDY 271217P00680000 | 680.00 | 43 | 35.5 | 40.5 | 0 | 200 | 17.60% | |
| MDY 271217P00650000 | 650.00 | 34 | 27.5 | 32.5 | 0 | 180 | 19.00% | |
| MDY 271217P00695000 | 695.00 | 59 | 40.3 | 45 | 0 | 175 | 16.84% | |
| MDY 271217P00575000 | 575.00 | 16.46 | 14 | 19 | 0 | 150 | 22.72% | |
| MDY 271217P00670000 | 670.00 | 66.25 | 56.5 | 61.5 | 0 | 150 | 25.87% | |
| MDY 271217P00675000 | 675.00 | 36.46 | 34 | 38.6 | 100 | 106 | 17.68% | |
| MDY 271217P00775000 | 775.00 | 79.46 | 76.5 | 81.5 | 0 | 100 | 13.33% | YES |
| MDY 271217P00725000 | 725.00 | 54.22 | 51.5 | 56.5 | 0 | 100 | 15.57% | YES |
| MDY 271217P00535000 | 535.00 | 18 | 12 | 17 | 20 | 20 | 26.37% | |
| MDY 271217P00485000 | 485.00 | 12 | 8.5 | 13.5 | 0 | 10 | 30.16% | |
| MDY 271217P00710000 | 710.00 | 61.75 | 56.5 | 61.5 | 0 | 1 | 19.59% | |
| MDY 271217P00635000 | 635.00 | 27.5 | 24 | 29 | 0 | 1 | 19.66% | |
| MDY 271217P00605000 | 605.00 | 48.84 | 32.5 | 37.5 | 0 | 1 | 26.80% | |
| MDY 271217P00330000 | 330.00 | 3 | 0 | 0 | 0 | 0 | 12.50% |
This page displays the full MDY options chain for contracts expiring on 2027-12-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-12-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MDY.
The ITM column highlights whether a contract is currently in-the-money for MDY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MDY between now and 2027-12-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-12-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in MDY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MDY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-12-17 approaches.
