WhaleQuant.io

SPY Options Chain – 2026-02-27

Detailed SPY options chain for 2026-02-27 – 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 SPY.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2026-02-27 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-27 – 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 SPY into 2026-02-27.

This SPY 2026-02-27 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.

SPY Put Options — 2026-02-27 Expiration

The table below shows all call options on SPY expiring on 2026-02-27. 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
SPY 260227C00700000 700.00 5.13 5.12 5.15 4186 22413 14.34%
SPY 260227C00719000 719.00 0.45 0.42 0.43 99 18510 11.13%
SPY 260227C00875000 875.00 0.01 0 0.01 16014 16032 32.03%
SPY 260227C00710000 710.00 1.65 1.63 1.66 5185 8150 12.24%
SPY 260227C00730000 730.00 0.11 0.1 0.11 217 8003 11.40%
SPY 260227C00745000 745.00 0.04 0.03 0.04 116 5474 13.18%
SPY 260227C00740000 740.00 0.04 0.04 0.06 82 5096 12.70%
SPY 260227C00735000 735.00 0.06 0.06 0.07 90 5067 11.87%
SPY 260227C00698000 698.00 6.23 6.1 6.13 369 4870 14.81%
SPY 260227C00699000 699.00 5.62 5.6 5.63 247 4672 14.58%
SPY 260227C00695000 695.00 7.76 7.72 7.75 2875 4372 15.52%
SPY 260227C00725000 725.00 0.19 0.18 0.19 530 4241 11.11%
SPY 260227C00690000 690.00 10.71 10.77 10.81 2379 4064 16.70% YES
SPY 260227C00705000 705.00 3.05 3.07 3.1 1172 3991 13.23%
SPY 260227C00726000 726.00 0.15 0.16 0.17 58 3659 11.16%
SPY 260227C00697000 697.00 6.65 6.62 6.65 674 3656 15.04%
SPY 260227C00720000 720.00 0.38 0.36 0.37 530 3632 11.08%
SPY 260227C00708000 708.00 2.12 2.14 2.17 798 3331 12.64%
SPY 260227C00715000 715.00 0.78 0.78 0.8 1524 3311 11.50%
SPY 260227C00704000 704.00 3.82 3.44 3.47 306 2776 13.46%
SPY 260227C00685000 685.00 14.15 13.8 14.34 2312 2613 18.06% YES
SPY 260227C00713000 713.00 1.09 1.06 1.08 157 2597 11.76%
SPY 260227C00706000 706.00 2.71 2.74 2.77 603 2594 13.04%
SPY 260227C00722000 722.00 0.27 0.26 0.28 322 2422 11.06%
SPY 260227C00709000 709.00 1.9 1.87 1.9 1284 2407 12.43%
SPY 260227C00665000 665.00 29.51 29.39 30.41 9 2265 22.75% YES
SPY 260227C00736000 736.00 0.06 0.06 0.07 971 2242 12.06%
SPY 260227C00800000 800.00 0.01 0 0.02 107 2238 22.27%
SPY 260227C00707000 707.00 2.43 2.42 2.46 748 2128 12.84%
SPY 260227C00680000 680.00 17.93 17.27 18.02 953 2115 19.18% YES
SPY 260227C00850000 850.00 0.01 0 0.01 268 2075 28.52%
SPY 260227C00870000 870.00 0.01 0 0.01 568 2052 31.64%
SPY 260227C00712000 712.00 1.26 1.23 1.25 284 2035 11.90%
SPY 260227C00885000 885.00 0.01 0 0.01 2000 2002 33.59%
SPY 260227C00692000 692.00 9.73 9.5 9.54 496 1968 16.23%
SPY 260227C00660000 660.00 34.63 33.42 35.89 226 1936 26.32% YES
SPY 260227C00845000 845.00 0.01 0 0.01 268 1917 27.74%
SPY 260227C00880000 880.00 0.01 0 0.01 1 1905 32.81%
SPY 260227C00760000 760.00 0.02 0.02 0.03 211 1900 15.72%
SPY 260227C00718000 718.00 0.54 0.49 0.5 123 1791 11.19%
SPY 260227C00693000 693.00 9.01 8.89 8.93 466 1775 16.00%
SPY 260227C00691000 691.00 10.29 10.12 10.17 364 1757 16.47%
SPY 260227C00675000 675.00 22.61 21.01 21.96 220 1753 20.34% YES
SPY 260227C00702000 702.00 4.29 4.23 4.27 355 1751 13.91%
SPY 260227C00714000 714.00 0.92 0.91 0.93 346 1746 11.62%
SPY 260227C00550000 550.00 135.2 141.61 142.12 1 1689 56.58% YES
SPY 260227C00696000 696.00 7.62 7.16 7.19 709 1554 15.28%
SPY 260227C00865000 865.00 0.01 0 0.01 15 1516 30.86%
SPY 260227C00711000 711.00 1.48 1.42 1.45 297 1508 12.09%
SPY 260227C00679000 679.00 18.9 17.97 19.45 199 1502 20.55% YES
SPY 260227C00750000 750.00 0.02 0.03 0.04 137 1498 14.16%
SPY 260227C00835000 835.00 0.01 0 0.01 1210 1482 26.56%
SPY 260227C00701000 701.00 4.72 4.66 4.7 479 1472 14.13%
SPY 260227C00731000 731.00 0.1 0.09 0.1 66 1469 11.50%
SPY 260227C00723000 723.00 0.26 0.23 0.24 198 1429 11.02%
SPY 260227C00694000 694.00 8.26 8.29 8.33 304 1428 15.75%
SPY 260227C00790000 790.00 0.02 0.01 0.02 2000 1422 20.51%
SPY 260227C00689000 689.00 12.34 11.06 11.61 944 1413 17.17% YES
SPY 260227C00724000 724.00 0.21 0.2 0.22 21 1363 11.12%
SPY 260227C00795000 795.00 0.02 0.01 0.02 2 1350 21.29%
SPY 260227C00703000 703.00 3.88 3.82 3.85 289 1337 13.67%
SPY 260227C00717000 717.00 0.65 0.57 0.59 491 1331 11.30%
SPY 260227C00670000 670.00 27.29 25.02 26.14 235 1211 21.60% YES
SPY 260227C00732000 732.00 0.08 0.08 0.09 6 1175 11.57%
SPY 260227C00682000 682.00 16.73 16.33 16.54 321 1147 18.78% YES
SPY 260227C00733000 733.00 0.08 0.08 0.09 4 1118 11.79%
SPY 260227C00721000 721.00 0.31 0.31 0.32 49 1105 11.05%
SPY 260227C00727000 727.00 0.14 0.14 0.15 12 1101 11.21%
SPY 260227C00716000 716.00 0.69 0.67 0.69 857 1093 11.40%
SPY 260227C00770000 770.00 0.01 0.01 0.02 26 1084 16.90%
SPY 260227C00765000 765.00 0.02 0.01 0.02 2 1059 16.02%
SPY 260227C00860000 860.00 0.01 0 0.01 701 1050 30.08%
SPY 260227C00683000 683.00 16.64 15.02 16.33 131 1040 19.42% YES
SPY 260227C00729000 729.00 0.11 0.11 0.12 213 1016 11.30%
SPY 260227C00830000 830.00 0.01 0 0.01 1011 1016 25.78%
SPY 260227C00687000 687.00 12.89 12.35 13.24 499 985 18.08% YES
SPY 260227C00780000 780.00 0.02 0.01 0.02 500 937 18.75%
SPY 260227C00681000 681.00 18.1 16.51 17.84 323 906 19.93% YES
SPY 260227C00676000 676.00 20.63 20.97 21.2 50 888 20.19% YES
SPY 260227C00688000 688.00 12.35 11.67 12.55 929 884 17.84% YES
SPY 260227C00855000 855.00 0.01 0 0.01 99 876 29.30%
SPY 260227C00686000 686.00 14.11 13.05 13.97 461 841 18.38% YES
SPY 260227C00678000 678.00 18.65 18.73 20.26 261 818 20.85% YES
SPY 260227C00673000 673.00 21.74 22.14 24.86 6 815 23.15% YES
SPY 260227C00650000 650.00 43 42.39 45.18 15 733 29.58% YES
SPY 260227C00785000 785.00 0.01 0.01 0.02 1 693 19.53%
SPY 260227C00805000 805.00 0.02 0 0.02 10 684 23.05%
SPY 260227C00728000 728.00 0.12 0.12 0.14 61 666 11.33%
SPY 260227C00674000 674.00 21.7 21.32 22.86 3 654 20.74% YES
SPY 260227C00820000 820.00 0.02 0 0.01 2 632 24.22%
SPY 260227C00734000 734.00 0.07 0.07 0.08 31 621 11.82%
SPY 260227C00895000 895.00 0.01 0 0.01 1350 621 35.16%
SPY 260227C00659000 659.00 33.5 34.16 36.96 1 620 26.98% YES
SPY 260227C00668000 668.00 28.62 26.28 29.08 16 612 24.52% YES
SPY 260227C00739000 739.00 0.05 0.05 0.06 100 602 12.50%
SPY 260227C00737000 737.00 0.06 0.05 0.07 16 591 12.31%
SPY 260227C00684000 684.00 14.99 14.35 15.15 315 582 18.44% YES
SPY 260227C00825000 825.00 0.03 0 0.01 1 571 25.00%
SPY 260227C00677000 677.00 20.3 19.37 20.47 77 536 20.08% YES
SPY 260227C00738000 738.00 0.05 0.05 0.06 821 526 12.31%
SPY 260227C00580000 580.00 111.21 111.79 112.3 40 501 48.28% YES
SPY 260227C00500000 500.00 190.72 191.41 191.92 1 480 73.83% YES
SPY 260227C00775000 775.00 0.01 0.01 0.02 1 462 17.77%
SPY 260227C00755000 755.00 0.02 0.02 0.03 171 441 14.75%
SPY 260227C00645000 645.00 38.75 47.08 49.86 101 438 31.12% YES
SPY 260227C00666000 666.00 28.64 27.99 30.77 1 428 25.00% YES
SPY 260227C00560000 560.00 135.14 131.66 132.17 3 373 53.22% YES
SPY 260227C00672000 672.00 25.06 22.96 25.69 8 368 23.41% YES
SPY 260227C00669000 669.00 25.49 25.48 28.21 4 306 24.22% YES
SPY 260227C00575000 575.00 119.04 116.75 117.26 1 303 49.95% YES
SPY 260227C00662000 662.00 30.98 31.5 34.27 7 281 26.10% YES
SPY 260227C00810000 810.00 0.01 0 0.02 270 272 23.83%
SPY 260227C00625000 625.00 63.75 67.4 67.91 3 251 33.62% YES
SPY 260227C00656000 656.00 34.13 36.88 39.67 6 249 27.83% YES
SPY 260227C00661000 661.00 39.34 32.37 35.18 2 241 26.43% YES
SPY 260227C00655000 655.00 35 37.85 39.43 7 234 25.38% YES
SPY 260227C00671000 671.00 22.63 23.79 26.53 2 230 23.69% YES
SPY 260227C00643000 643.00 45.99 48.95 51.75 1 218 31.75% YES
SPY 260227C00663000 663.00 32.86 30.62 33.41 10 212 25.87% YES
SPY 260227C00890000 890.00 0.02 0 0.01 1 201 34.38%
SPY 260227C00530000 530.00 168.16 161.52 162.03 1 183 63.37% YES
SPY 260227C00525000 525.00 167.69 166.5 167 175 177 65.04% YES
SPY 260227C00653000 653.00 45.64 39.62 42.41 1 158 28.70% YES
SPY 260227C00630000 630.00 61.81 62.54 63.04 30 143 32.09% YES
SPY 260227C00651000 651.00 43.19 41.49 44.25 1 140 29.28% YES
SPY 260227C00667000 667.00 28.78 27.14 29.93 3 138 24.77% YES
SPY 260227C00640000 640.00 52.78 52.92 53.43 3 135 29.25% YES
SPY 260227C00647000 647.00 36.54 45.19 47.98 1 125 30.50% YES
SPY 260227C00635000 635.00 47.58 57.71 58.19 104 119 30.56% YES
SPY 260227C00657000 657.00 28.01 35.97 38.76 2 118 27.54% YES
SPY 260227C00588000 588.00 96.91 103.86 104.34 5 115 45.44% YES
SPY 260227C00628000 628.00 66.36 64.48 64.99 1 105 32.72% YES
SPY 260227C00900000 900.00 0.01 0 0.01 100 105 35.94%
SPY 260227C00586000 586.00 102.7 105.84 106.36 3 104 46.33% YES
SPY 260227C00598000 598.00 92.43 92.83 95.63 1 98 47.62% YES
SPY 260227C00664000 664.00 28.38 29.74 32.53 1 91 25.59% YES
SPY 260227C00646000 646.00 38.06 46.14 48.92 3 84 30.81% YES
SPY 260227C00600000 600.00 93.94 90.86 93.65 7 84 46.86% YES
SPY 260227C00815000 815.00 0.04 0 0.02 2 80 24.61%
SPY 260227C00644000 644.00 52.5 48.03 50.8 2 78 31.43% YES
SPY 260227C00581000 581.00 110.23 109.68 112.47 40 76 54.03% YES
SPY 260227C00620000 620.00 66.69 71.18 73.95 5 75 39.50% YES
SPY 260227C00587000 587.00 105.68 107.89 111.44 19 73 63.48% YES
SPY 260227C00624000 624.00 66.07 67.25 70.04 2 72 38.08% YES
SPY 260227C00658000 658.00 32.61 35.07 37.86 1 63 27.26% YES
SPY 260227C00652000 652.00 32.47 40.54 43.33 1 58 28.99% YES
SPY 260227C00627000 627.00 63.23 64.36 67.12 52 56 37.04% YES
SPY 260227C00604000 604.00 92.11 86.91 89.7 2 55 45.37% YES
SPY 260227C00595000 595.00 85.02 95.8 98.59 1 52 48.71% YES
SPY 260227C00605000 605.00 77.34 85.92 88.71 1 49 45.00% YES
SPY 260227C00610000 610.00 75.4 80.99 83.78 2 42 43.15% YES
SPY 260227C00654000 654.00 39.57 38.7 41.49 1 40 28.40% YES
SPY 260227C00590000 590.00 100.13 100.76 103.55 1 40 50.63% YES
SPY 260227C00570000 570.00 113.09 120.6 123.39 1 36 50.06% YES
SPY 260227C00510000 510.00 170.94 180.32 183.11 2 32 70.48% YES
SPY 260227C00583000 583.00 112.95 107.7 110.48 2 29 53.25% YES
SPY 260227C00648000 648.00 37.57 44.26 47.04 1 29 30.18% YES
SPY 260227C00642000 642.00 52.24 49.9 52.69 2 28 32.05% YES
SPY 260227C00639000 639.00 48.86 52.77 55.55 5 27 33.02% YES
SPY 260227C00435000 435.00 251.65 255.08 257.87 20 24 97.83% YES
SPY 260227C00591000 591.00 104.58 99.77 102.56 2 24 50.26% YES
SPY 260227C00649000 649.00 42.96 43.32 46.11 6 23 29.89% YES
SPY 260227C00615000 615.00 67.38 76.07 78.86 4 23 41.32% YES
SPY 260227C00535000 535.00 163.4 155.42 158.21 1 22 61.84% YES
SPY 260227C00601000 601.00 90.24 89.87 92.66 1 22 46.48% YES
SPY 260227C00584000 584.00 106.29 110.81 114.24 19 20 64.45% YES
SPY 260227C00596000 596.00 98.08 94.81 97.58 2 20 48.24% YES
SPY 260227C00638000 638.00 53.2 53.73 56.48 4 20 33.28% YES
SPY 260227C00606000 606.00 91.24 84.92 87.71 2 19 44.57% YES
SPY 260227C00594000 594.00 94.13 96.79 99.58 3 18 49.08% YES
SPY 260227C00637000 637.00 58.95 54.68 57.46 3 18 33.67% YES
SPY 260227C00633000 633.00 55.37 58.51 61.31 4 16 35.00% YES
SPY 260227C00589000 589.00 103.3 101.75 104.52 10 14 50.92% YES
SPY 260227C00425000 425.00 268.14 265.05 267.84 3 14 101.66% YES
SPY 260227C00622000 622.00 67.97 69.21 72 4 13 38.81% YES
SPY 260227C00450000 450.00 236.02 240.13 242.89 1 13 92.02% YES
SPY 260227C00636000 636.00 54.44 55.64 58.42 3 13 34.00% YES
SPY 260227C00619000 619.00 77.76 72.15 74.92 2 13 39.83% YES
SPY 260227C00616000 616.00 79.1 75.08 77.88 2 13 40.97% YES
SPY 260227C00597000 597.00 91.31 98.19 101.49 1 13 59.25% YES
SPY 260227C00420000 420.00 275.85 270.05 272.83 6 13 103.76% YES
SPY 260227C00632000 632.00 58.83 59.48 62.27 2 13 35.32% YES
SPY 260227C00612000 612.00 85.03 79.02 81.81 1 11 42.41% YES
SPY 260227C00634000 634.00 57.82 57.56 60.33 1 11 34.62% YES
SPY 260227C00520000 520.00 178.13 170.36 173.14 1 11 66.97% YES
SPY 260227C00585000 585.00 113.42 105.71 108.5 10 11 52.50% YES
SPY 260227C00603000 603.00 82.24 87.89 90.68 4 8 45.72% YES
SPY 260227C00631000 631.00 66.6 60.45 63.24 2 8 35.67% YES
SPY 260227C00593000 593.00 95.11 97.78 100.57 3 7 49.46% YES
SPY 260227C00555000 555.00 131.77 135.51 138.3 1 7 55.03% YES
SPY 260227C00614000 614.00 73.19 77.04 79.84 3 7 41.68% YES
SPY 260227C00626000 626.00 63.76 65.3 68.09 2 7 37.38% YES
SPY 260227C00629000 629.00 65.38 62.38 65.18 2 6 36.36% YES
SPY 260227C00599000 599.00 97.31 91.84 94.64 6 6 47.24% YES
SPY 260227C00641000 641.00 53.28 50.85 53.64 2 6 32.37% YES
SPY 260227C00611000 611.00 80.91 80.02 82.79 2 5 42.76% YES
SPY 260227C00540000 540.00 158.01 150.44 153.22 1 5 60.06% YES
SPY 260227C00565000 565.00 128.54 125.57 128.36 1 5 51.72% YES
SPY 260227C00470000 470.00 197.4 223.42 226.8 5 5 113.81% YES
SPY 260227C00602000 602.00 82.15 88.87 91.65 1 5 46.02% YES
SPY 260227C00623000 623.00 71.79 68.23 71.02 2 4 38.45% YES
SPY 260227C00840000 840.00 0.01 0 0.01 0 4 26.95%
SPY 260227C00618000 618.00 76.97 73.12 75.91 1 4 40.22% YES
SPY 260227C00582000 582.00 112.65 108.69 111.47 2 4 53.61% YES
SPY 260227C00613000 613.00 85 78.03 80.8 1 4 41.96% YES
SPY 260227C00607000 607.00 86.32 83.95 86.74 1 4 44.26% YES
SPY 260227C00515000 515.00 175.29 175.34 178.13 1 3 68.75% YES
SPY 260227C00592000 592.00 97.05 98.79 101.57 1 3 49.88% YES
SPY 260227C00545000 545.00 145.06 145.46 148.25 1 3 58.39% YES
SPY 260227C00621000 621.00 73.31 70.18 72.97 1 2 39.14% YES
SPY 260227C00505000 505.00 181.51 185.31 188.09 1 2 72.27% YES
SPY 260227C00485000 485.00 196.05 208.62 211.99 1 2 107.26% YES
SPY 260227C00617000 617.00 80.79 74.12 76.89 1 2 40.58% YES
SPY 260227C00480000 480.00 210.37 210.22 213.01 2 1 81.18% YES
SPY 260227C00609000 609.00 89.22 81.97 84.76 26 1 43.49% YES
SPY 260227C00608000 608.00 74.51 82.96 85.75 1 1 43.88% YES
SPY 260227C00445000 445.00 245.58 245.13 247.9 2 1 94.21% YES
SPY 260227C00495000 495.00 189.6 198.71 201.99 3 0 102.48% YES
SPY 260227C00905000 905.00 0.01 0 0.01 3009 0 36.33%
SPY 260227C00910000 910.00 0.01 0 0.01 2 0 37.11%
SPY 260227C00940000 940.00 0.01 0 0.01 96 0 41.02%
SPY 260227C00945000 945.00 0.01 0 0.01 1392 0 41.41%

SPY Put Options Chain – 2026-02-27

The table below lists all put options on SPY expiring on 2026-02-27. 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
SPY 260227P00540000 540.00 0.14 0.13 0.14 568 150584 43.90%
SPY 260227P00590000 590.00 0.32 0.33 0.34 13 76484 33.33%
SPY 260227P00490000 490.00 0.09 0.06 0.07 201 75852 54.69%
SPY 260227P00650000 650.00 1.87 1.83 1.86 21651 67170 22.01%
SPY 260227P00675000 675.00 4.91 4.88 4.91 2588 61374 17.70%
SPY 260227P00690000 690.00 8.85 8.83 8.88 1849 34064 14.62%
SPY 260227P00665000 665.00 3.3 3.28 3.32 1185 34055 19.51%
SPY 260227P00685000 685.00 7.3 7.24 7.28 4685 23185 15.71%
SPY 260227P00670000 670.00 4.02 4.01 4.04 2284 20740 18.63%
SPY 260227P00645000 645.00 1.55 1.52 1.54 2941 20308 22.82%
SPY 260227P00647000 647.00 1.58 1.64 1.66 219 19269 22.50%
SPY 260227P00545000 545.00 0.14 0.14 0.15 110 19041 42.77%
SPY 260227P00630000 630.00 0.91 0.9 0.92 789 15717 25.40%
SPY 260227P00660000 660.00 2.72 2.7 2.73 2161 12764 20.36%
SPY 260227P00640000 640.00 1.25 1.27 1.29 923 11232 23.68%
SPY 260227P00655000 655.00 2.27 2.22 2.25 993 9203 21.19%
SPY 260227P00680000 680.00 5.95 5.94 5.98 4404 7752 16.74%
SPY 260227P00610000 610.00 0.5 0.52 0.53 475 7365 29.25%
SPY 260227P00615000 615.00 0.65 0.59 0.6 75 7192 28.25%
SPY 260227P00620000 620.00 0.64 0.67 0.69 659 5209 27.31%
SPY 260227P00625000 625.00 0.8 0.78 0.79 362 4930 26.32%
SPY 260227P00679000 679.00 5.78 5.71 5.75 4013 4913 16.94%
SPY 260227P00420000 420.00 0.03 0.02 0.03 477 4248 70.70%
SPY 260227P00600000 600.00 0.42 0.41 0.42 861 4182 31.28%
SPY 260227P00609000 609.00 0.64 0.5 0.52 10 3830 29.47%
SPY 260227P00614000 614.00 0.6 0.57 0.59 80 3725 28.49%
SPY 260227P00643000 643.00 1.34 1.41 1.43 615 3646 23.15%
SPY 260227P00635000 635.00 0.95 1.07 1.08 462 3565 24.50%
SPY 260227P00639000 639.00 1.13 1.22 1.24 248 3411 23.82%
SPY 260227P00695000 695.00 10.9 10.82 10.88 233 3090 13.50% YES
SPY 260227P00688000 688.00 8.08 8.15 8.2 753 3005 15.07%
SPY 260227P00672000 672.00 4.35 4.33 4.37 553 2976 18.27%
SPY 260227P00669000 669.00 3.9 3.85 3.88 698 2574 18.80%
SPY 260227P00658000 658.00 2.53 2.49 2.52 339 2399 20.67%
SPY 260227P00560000 560.00 0.22 0.19 0.2 865 2364 39.75%
SPY 260227P00580000 580.00 0.26 0.27 0.28 459 2317 35.43%
SPY 260227P00664000 664.00 2.95 3.16 3.19 433 2304 19.67%
SPY 260227P00550000 550.00 0.18 0.16 0.17 363 2252 41.90%
SPY 260227P00425000 425.00 0.03 0.02 0.03 403 2067 69.14%
SPY 260227P00705000 705.00 16.25 16.18 16.55 25 2049 11.32% YES
SPY 260227P00671000 671.00 4.12 4.16 4.2 289 1989 18.45%
SPY 260227P00691000 691.00 9.27 9.2 9.25 553 1960 14.41% YES
SPY 260227P00605000 605.00 0.47 0.46 0.47 389 1960 30.25%
SPY 260227P00450000 450.00 0.04 0.03 0.04 1508 1940 63.28%
SPY 260227P00700000 700.00 12.45 12.37 14.18 183 1854 13.75% YES
SPY 260227P00653000 653.00 2.05 2.05 2.08 243 1741 21.50%
SPY 260227P00677000 677.00 5.34 5.28 5.32 670 1691 17.34%
SPY 260227P00633000 633.00 0.87 1 1.01 37 1639 24.85%
SPY 260227P00530000 530.00 0.13 0.11 0.12 23 1639 46.09%
SPY 260227P00676000 676.00 4.83 5.07 5.11 539 1634 17.52%
SPY 260227P00435000 435.00 0.05 0.02 0.03 26 1631 66.02%
SPY 260227P00565000 565.00 0.21 0.2 0.21 224 1552 38.53%
SPY 260227P00666000 666.00 3.22 3.42 3.45 349 1549 19.33%
SPY 260227P00692000 692.00 9.11 9.58 9.63 409 1539 14.19% YES
SPY 260227P00575000 575.00 0.27 0.25 0.26 13 1515 36.57%
SPY 260227P00656000 656.00 2.06 2.31 2.33 188 1462 21.00%
SPY 260227P00661000 661.00 2.78 2.8 2.83 389 1444 20.17%
SPY 260227P00667000 667.00 3.59 3.55 3.59 399 1432 19.16%
SPY 260227P00693000 693.00 10.02 9.97 10.03 117 1412 13.96% YES
SPY 260227P00500000 500.00 0.07 0.07 0.08 58 1398 52.54%
SPY 260227P00686000 686.00 7.35 7.53 7.57 901 1390 15.49%
SPY 260227P00668000 668.00 3.72 3.7 3.73 602 1376 18.98%
SPY 260227P00445000 445.00 0.07 0.03 0.04 6 1367 64.84%
SPY 260227P00430000 430.00 0.04 0.02 0.03 100 1364 67.58%
SPY 260227P00673000 673.00 4.48 4.51 4.54 966 1355 18.08%
SPY 260227P00689000 689.00 8.45 8.49 8.53 606 1347 14.84%
SPY 260227P00687000 687.00 7.88 7.83 7.88 718 1309 15.29%
SPY 260227P00585000 585.00 0.32 0.3 0.31 201 1294 34.40%
SPY 260227P00651000 651.00 1.81 1.9 1.93 155 1286 21.84%
SPY 260227P00595000 595.00 0.36 0.37 0.38 15 1276 32.32%
SPY 260227P00644000 644.00 1.64 1.46 1.49 114 1261 23.01%
SPY 260227P00684000 684.00 7.04 6.95 7 1111 1259 15.93%
SPY 260227P00495000 495.00 0.08 0.06 0.07 13 1232 53.13%
SPY 260227P00520000 520.00 0.1 0.1 0.11 11 1226 48.54%
SPY 260227P00570000 570.00 0.25 0.22 0.23 7 1225 37.45%
SPY 260227P00652000 652.00 1.86 1.98 2 152 1224 21.66%
SPY 260227P00657000 657.00 2.41 2.4 2.43 255 1219 20.86%
SPY 260227P00515000 515.00 0.1 0.09 0.1 8 1213 49.51%
SPY 260227P00642000 642.00 1.38 1.36 1.38 146 1212 23.32%
SPY 260227P00555000 555.00 0.17 0.17 0.18 38 1191 40.72%
SPY 260227P00678000 678.00 5.47 5.49 5.53 246 1156 17.14%
SPY 260227P00535000 535.00 0.16 0.12 0.13 110 1133 45.02%
SPY 260227P00681000 681.00 6.16 6.18 6.22 131 1132 16.54%
SPY 260227P00663000 663.00 2.81 3.03 3.07 174 1108 19.85%
SPY 260227P00480000 480.00 0.09 0.05 0.06 2 1095 56.84%
SPY 260227P00662000 662.00 2.54 2.92 2.95 43 1094 20.01%
SPY 260227P00638000 638.00 1.09 1.18 1.2 90 1044 24.00%
SPY 260227P00683000 683.00 6.77 6.68 6.73 678 1034 16.14%
SPY 260227P00604000 604.00 0.4 0.45 0.46 13 1024 30.45%
SPY 260227P00682000 682.00 6.5 6.43 6.47 1454 1017 16.34%
SPY 260227P00589000 589.00 0.33 0.32 0.33 11 1006 33.50%
SPY 260227P00510000 510.00 0.12 0.08 0.09 26 997 50.20%
SPY 260227P00637000 637.00 1.06 1.14 1.16 20 957 24.18%
SPY 260227P00582000 582.00 0.32 0.28 0.29 5 933 34.99%
SPY 260227P00626000 626.00 0.81 0.8 0.81 192 927 26.11%
SPY 260227P00641000 641.00 1.17 1.31 1.33 370 903 23.48%
SPY 260227P00621000 621.00 0.61 0.69 0.71 4 881 27.12%
SPY 260227P00654000 654.00 2.16 2.13 2.16 238 875 21.34%
SPY 260227P00603000 603.00 0.48 0.44 0.45 5 861 30.66%
SPY 260227P00525000 525.00 0.1 0.1 0.11 1162 851 47.07%
SPY 260227P00694000 694.00 9.71 10.39 10.44 15 847 13.72% YES
SPY 260227P00674000 674.00 4.65 4.69 4.72 341 829 17.89%
SPY 260227P00636000 636.00 0.97 1.1 1.12 92 820 24.34%
SPY 260227P00460000 460.00 0.11 0.04 0.05 50 796 61.72%
SPY 260227P00611000 611.00 0.56 0.53 0.54 9 792 29.02%
SPY 260227P00622000 622.00 1.06 0.71 0.73 31 788 26.93%
SPY 260227P00646000 646.00 1.6 1.58 1.6 49 786 22.66%
SPY 260227P00618000 618.00 0.61 0.63 0.65 384 739 27.66%
SPY 260227P00634000 634.00 0.9 1.03 1.05 40 738 24.71%
SPY 260227P00624000 624.00 1.92 0.75 0.77 202 737 26.53%
SPY 260227P00475000 475.00 0.06 0.05 0.06 30 716 58.20%
SPY 260227P00659000 659.00 2.63 2.59 2.62 984 714 20.51%
SPY 260227P00649000 649.00 1.78 1.76 1.79 301 703 22.17%
SPY 260227P00696000 696.00 10.25 10.6 12 25 694 14.36% YES
SPY 260227P00602000 602.00 0.44 0.43 0.44 33 676 30.86%
SPY 260227P00440000 440.00 0.05 0.03 0.04 1 658 66.41%
SPY 260227P00598000 598.00 0.46 0.39 0.4 7 648 31.64%
SPY 260227P00616000 616.00 1.04 0.6 0.62 5 636 28.08%
SPY 260227P00586000 586.00 0.33 0.3 0.32 159 635 34.25%
SPY 260227P00588000 588.00 0.33 0.32 0.33 19 635 33.79%
SPY 260227P00591000 591.00 0.48 0.34 0.35 3 620 33.15%
SPY 260227P00627000 627.00 0.71 0.82 0.84 8 608 25.97%
SPY 260227P00613000 613.00 0.81 0.56 0.57 8 586 28.64%
SPY 260227P00593000 593.00 0.94 0.35 0.36 48 580 32.69%
SPY 260227P00505000 505.00 0.09 0.07 0.09 8 569 51.37%
SPY 260227P00632000 632.00 1.01 0.96 0.98 271 559 25.04%
SPY 260227P00599000 599.00 0.43 0.4 0.41 2 556 31.47%
SPY 260227P00597000 597.00 0.61 0.38 0.4 2 556 31.96%
SPY 260227P00607000 607.00 0.5 0.48 0.49 63 544 29.81%
SPY 260227P00648000 648.00 1.7 1.7 1.72 115 543 22.32%
SPY 260227P00698000 698.00 15.17 11.56 13 1 540 13.97% YES
SPY 260227P00623000 623.00 0.74 0.73 0.75 232 538 26.73%
SPY 260227P00617000 617.00 1.02 0.62 0.63 1 534 27.83%
SPY 260227P00594000 594.00 0.39 0.36 0.37 9 523 32.52%
SPY 260227P00606000 606.00 0.53 0.47 0.48 9 508 30.03%
SPY 260227P00596000 596.00 0.44 0.38 0.39 7 497 32.15%
SPY 260227P00455000 455.00 0.1 0.03 0.04 35 493 61.72%
SPY 260227P00470000 470.00 0.05 0.04 0.05 5 474 58.59%
SPY 260227P00629000 629.00 0.79 0.88 0.89 243 473 25.57%
SPY 260227P00619000 619.00 0.66 0.65 0.67 24 437 27.49%
SPY 260227P00612000 612.00 0.5 0.54 0.56 102 435 28.88%
SPY 260227P00631000 631.00 0.87 0.93 0.95 690 434 25.23%
SPY 260227P00697000 697.00 11.2 10.95 12.57 38 411 14.29% YES
SPY 260227P00583000 583.00 0.31 0.29 0.3 71 411 34.86%
SPY 260227P00592000 592.00 0.38 0.35 0.36 11 406 33.01%
SPY 260227P00485000 485.00 0.07 0.05 0.06 3 391 55.27%
SPY 260227P00628000 628.00 0.72 0.85 0.87 205 379 25.81%
SPY 260227P00601000 601.00 1.16 0.42 0.43 177 321 31.07%
SPY 260227P00587000 587.00 0.32 0.31 0.32 6 297 33.96%
SPY 260227P00584000 584.00 0.33 0.29 0.3 4 289 34.55%
SPY 260227P00465000 465.00 0.05 0.04 0.05 5 273 60.16%
SPY 260227P00699000 699.00 17.88 11.96 13.61 2 257 13.91% YES
SPY 260227P00581000 581.00 0.3 0.28 0.29 66 256 35.30%
SPY 260227P00608000 608.00 0.55 0.49 0.51 2 229 29.69%
SPY 260227P00702000 702.00 15.23 13.08 15.84 6 149 14.26% YES
SPY 260227P00710000 710.00 19.95 18.78 21.56 108 117 13.53% YES
SPY 260227P00704000 704.00 26.01 14.36 17.1 2 91 13.94% YES
SPY 260227P00703000 703.00 15.88 13.7 16.45 13 60 14.08% YES
SPY 260227P00701000 701.00 15.17 12.88 14.86 1 41 13.75% YES
SPY 260227P00709000 709.00 24.6 17.97 20.76 3 36 13.56% YES
SPY 260227P00707000 707.00 15.16 16.43 19.21 27 27 13.63% YES
SPY 260227P00706000 706.00 17.74 15.7 18.48 5 20 13.72% YES
SPY 260227P00715000 715.00 32.83 23.22 26.02 4 11 14.17% YES
SPY 260227P00712000 712.00 25.35 20.5 23.27 7 5 13.65% YES
SPY 260227P00720000 720.00 38.2 28.16 30.95 23 4 15.84% YES
SPY 260227P00725000 725.00 36.09 33.16 35.95 2 3 17.64% YES
SPY 260227P00708000 708.00 30.25 17.18 19.97 3 2 13.58% YES
SPY 260227P00711000 711.00 27.6 19.62 22.4 1 1 13.56% YES
SPY 260227P00713000 713.00 34.8 22.52 23.03 3 1 10.25% YES
SPY 260227P00780000 780.00 86.74 88.16 90.95 1 1 34.75% YES
SPY 260227P00755000 755.00 65.87 63.16 65.95 1 1 27.44% YES
SPY 260227P00721000 721.00 27.3 29.16 31.95 62 0 16.21% YES
SPY 260227P00716000 716.00 26.94 24.18 26.98 1 0 14.44% YES
SPY 260227P00718000 718.00 30.05 26.16 28.96 5 0 15.13% YES
SPY 260227P00722000 722.00 29 30.16 32.96 2 0 16.60% YES
SPY 260227P00723000 723.00 32 31.16 33.95 3 0 16.93% YES
SPY 260227P00724000 724.00 31.7 32.16 34.95 14 0 17.28% YES
SPY 260227P00717000 717.00 24.06 25.17 27.96 1 0 14.76% YES
SPY 260227P00727000 727.00 44.97 34.5 37.31 140 0 15.99% YES
SPY 260227P00728000 728.00 32.52 36.16 38.93 6 0 18.62% YES
SPY 260227P00730000 730.00 39 38.16 40.95 6 0 19.38% YES
SPY 260227P00731000 731.00 43.75 39.16 41.95 0 0 19.72% YES
SPY 260227P00732000 732.00 38.5 40.16 42.96 0 0 20.09% YES
SPY 260227P00735000 735.00 55.7 42.4 45.42 10 0 18.99% YES
SPY 260227P00740000 740.00 49.78 48.16 50.95 24 0 22.72% YES
SPY 260227P00745000 745.00 49.3 53.15 55.95 4 0 24.33% YES
SPY 260227P00750000 750.00 60.65 58.16 60.94 4 0 25.86% YES
SPY 260227P00719000 719.00 29.9 27.16 29.95 4 0 15.47% YES
SPY 260227P00760000 760.00 82.75 68.16 70.95 1 0 28.96% YES
SPY 260227P00770000 770.00 87.75 78.16 80.95 2 0 31.90% YES
SPY 260227P00775000 775.00 80.36 83.16 85.96 0 0 33.39% YES
SPY 260227P00714000 714.00 21.97 22.29 25.07 9 0 13.92% YES
SPY 260227P00785000 785.00 91.76 93.15 95.95 1 0 36.15% YES
SPY 260227P00790000 790.00 99.5 97.38 100.19 1 0 32.94% YES
SPY 260227P00795000 795.00 114.32 102.15 105.45 0 0 35.99% YES
SPY 260227P00800000 800.00 107.21 108.16 110.95 1 0 40.21% YES
SPY 260227P00820000 820.00 131.22 128.16 130.94 0 0 45.33% YES
SPY 260227P00890000 890.00 200.98 198.16 200.95 10 0 61.77% YES
SPY 260227P00895000 895.00 207.52 203.16 205.95 3 0 62.84% YES
SPY 260227P00900000 900.00 218.7 208.16 210.95 2 0 63.92% YES
SPY 260227P00765000 765.00 74.71 73.16 75.96 0 0 30.49% YES

SPY 2026-02-27 Options Chain FAQ

1. What does this SPY options chain for 2026-02-27 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-27. 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.

2. How can I use this SPY options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-27. 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 SPY.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for SPY: 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.

4. How should I read implied volatility (IV) in this SPY options table?

Implied volatility reflects how much movement the market expects for SPY between now and 2026-02-27. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-27 options chain gives a granular view for one maturity only. For a complete picture of positioning in SPY, 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.

6. How often is this SPY options chain for 2026-02-27 updated?

The SPY 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 2026-02-27 approaches.