WhaleQuant.io

SPY Options Chain – 2026-03-20

Detailed SPY options chain for 2026-03-20 – 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 — 2026-03-20 Expiration

This page focuses on a single options expiration date for SPY – 2026-03-20 – 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 2026-03-20.

This SPY 2026-03-20 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 — 2026-03-20 Expiration

The table below shows all call options on SPY expiring on 2026-03-20. 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 260320C00685000 685.00 19.38 18.74 19.64 2784 33364 18.36% YES
SPY 260320C00700000 700.00 9.8 9.76 9.82 5508 32512 15.26%
SPY 260320C00690000 690.00 15.65 15.74 15.81 5401 29808 17.00% YES
SPY 260320C00720000 720.00 2.43 2.42 2.45 3517 28505 12.59%
SPY 260320C00800000 800.00 0.03 0.03 0.04 163 27407 16.31%
SPY 260320C00750000 750.00 0.22 0.22 0.23 539 24359 12.28%
SPY 260320C00730000 730.00 1.03 1.01 1.04 1132 23598 11.99%
SPY 260320C00715000 715.00 3.65 3.63 3.67 2026 22095 13.11%
SPY 260320C00670000 670.00 30.76 29.79 31.55 106 20800 21.74% YES
SPY 260320C00850000 850.00 0.01 0.01 0.02 228 19987 20.90%
SPY 260320C00710000 710.00 5.34 5.25 5.29 3431 18319 13.73%
SPY 260320C00650000 650.00 48.08 46.42 48.98 84 17466 26.26% YES
SPY 260320C00885000 885.00 0.01 0.01 0.02 6 17453 24.61%
SPY 260320C00780000 780.00 0.05 0.04 0.06 120 16902 14.41%
SPY 260320C00695000 695.00 12.61 12.59 12.65 1501 16013 16.10%
SPY 260320C00725000 725.00 1.57 1.58 1.6 1027 15755 12.21%
SPY 260320C00820000 820.00 0.02 0.02 0.03 3 15681 18.26%
SPY 260320C00740000 740.00 0.45 0.44 0.45 384 14844 11.89%
SPY 260320C00680000 680.00 22.99 22.77 22.99 851 13245 18.96% YES
SPY 260320C00760000 760.00 0.11 0.12 0.13 212 13162 12.84%
SPY 260320C00705000 705.00 7.26 7.3 7.35 1126 13001 14.46%
SPY 260320C00755000 755.00 0.16 0.16 0.17 51 12351 12.54%
SPY 260320C00735000 735.00 0.67 0.65 0.67 247 10262 11.85%
SPY 260320C00825000 825.00 0.02 0.01 0.03 96 9934 18.85%
SPY 260320C00660000 660.00 39.47 37.99 39.22 50 9524 22.82% YES
SPY 260320C00745000 745.00 0.3 0.3 0.31 512 9237 12.01%
SPY 260320C00770000 770.00 0.07 0.07 0.08 3017 9054 13.50%
SPY 260320C00620000 620.00 75.36 73.87 76.67 12 8960 32.90% YES
SPY 260320C00665000 665.00 35.06 33.85 35.68 89 8868 22.74% YES
SPY 260320C00675000 675.00 26.83 25.96 27.46 313 8251 20.64% YES
SPY 260320C00900000 900.00 0.01 0 0.02 1 6437 25.98%
SPY 260320C00890000 890.00 0.01 0.01 0.02 2 5893 25.00%
SPY 260320C00775000 775.00 0.06 0.05 0.07 5 5781 13.97%
SPY 260320C00765000 765.00 0.1 0.09 0.1 47 5553 13.14%
SPY 260320C00600000 600.00 93.79 93.05 95.84 34 5179 37.69% YES
SPY 260320C00845000 845.00 0.02 0.01 0.02 1024 5074 20.31%
SPY 260320C00595000 595.00 98.73 97.9 100.69 11 4436 38.95% YES
SPY 260320C00645000 645.00 53.19 50.73 53.52 42 4068 27.41% YES
SPY 260320C00625000 625.00 70.03 69.15 71.95 2 4015 31.76% YES
SPY 260320C00630000 630.00 66.26 64.47 67.27 35 3681 30.64% YES
SPY 260320C00610000 610.00 79.39 83.42 86.21 10 3456 35.27% YES
SPY 260320C00590000 590.00 103.17 102.77 105.56 17 3339 40.22% YES
SPY 260320C00895000 895.00 0.01 0 0.02 1000 3214 25.59%
SPY 260320C00655000 655.00 42.88 41.95 44.64 15 3163 25.31% YES
SPY 260320C00580000 580.00 113.07 112.54 115.32 5 3031 42.78% YES
SPY 260320C00790000 790.00 0.04 0.03 0.05 2 2839 15.43%
SPY 260320C00640000 640.00 58 56 57.3 10 2832 27.27% YES
SPY 260320C00815000 815.00 0.03 0.02 0.03 150 2753 17.68%
SPY 260320C00698000 698.00 11.66 10.85 10.91 82 2700 15.59%
SPY 260320C00795000 795.00 0.04 0.03 0.04 3 2683 15.72%
SPY 260320C00840000 840.00 0.02 0.01 0.02 20 2491 19.73%
SPY 260320C00699000 699.00 10.88 10.3 10.36 233 2367 15.43%
SPY 260320C00697000 697.00 12.01 11.42 11.48 270 2230 15.76%
SPY 260320C00530000 530.00 162.6 161.83 164.62 4 2193 51.20% YES
SPY 260320C00702000 702.00 8.52 8.72 8.78 244 2192 14.92%
SPY 260320C00830000 830.00 0.02 0.01 0.03 3 2186 19.43%
SPY 260320C00570000 570.00 122.73 122.34 125.15 6 2139 45.48% YES
SPY 260320C00535000 535.00 152.03 156.89 159.68 2 2112 55.10% YES
SPY 260320C00615000 615.00 74.94 78.62 81.42 9 1998 34.07% YES
SPY 260320C00835000 835.00 0.02 0.01 0.02 3 1902 19.34%
SPY 260320C00708000 708.00 6.06 6.02 6.07 865 1882 14.02%
SPY 260320C00560000 560.00 132.49 132.2 134.99 2 1871 48.17% YES
SPY 260320C00693000 693.00 13.91 13.82 13.88 619 1858 16.46%
SPY 260320C00701000 701.00 9.83 9.23 9.29 185 1816 15.09%
SPY 260320C00805000 805.00 0.03 0.02 0.03 6 1771 16.50%
SPY 260320C00585000 585.00 108.21 107.65 110.44 5 1727 41.51% YES
SPY 260320C00605000 605.00 88.68 88.21 91.01 9 1671 36.46% YES
SPY 260320C00713000 713.00 4.26 4.23 4.27 225 1638 13.35%
SPY 260320C00785000 785.00 0.05 0.04 0.05 3 1628 14.80%
SPY 260320C00810000 810.00 0.03 0.02 0.03 5 1530 17.09%
SPY 260320C00696000 696.00 12.06 12 12.06 156 1452 15.94%
SPY 260320C00500000 500.00 194 191.54 194.33 11 1404 58.85% YES
SPY 260320C00870000 870.00 0.01 0.01 0.02 1 1326 23.05%
SPY 260320C00724000 724.00 1.89 1.72 1.75 405 1321 12.29%
SPY 260320C00688000 688.00 17.82 16.62 17.52 602 1284 17.77% YES
SPY 260320C00575000 575.00 117.68 117.44 120.23 15 1268 44.12% YES
SPY 260320C00635000 635.00 60.71 59.84 62.57 3 1263 29.44% YES
SPY 260320C00691000 691.00 15.2 15.09 15.15 486 1223 16.81%
SPY 260320C00717000 717.00 3.2 3.1 3.14 601 1218 12.89%
SPY 260320C00692000 692.00 14.48 14.45 14.51 313 1212 16.64%
SPY 260320C00719000 719.00 2.67 2.63 2.67 625 1185 12.69%
SPY 260320C00689000 689.00 17.08 16.41 16.47 613 1078 17.17% YES
SPY 260320C00711000 711.00 5.18 4.89 4.94 726 1071 13.61%
SPY 260320C00723000 723.00 1.93 1.88 1.91 281 1061 12.36%
SPY 260320C00703000 703.00 7.89 8.23 8.29 130 1056 14.77%
SPY 260320C00550000 550.00 137.98 142.06 144.85 7 1027 50.90% YES
SPY 260320C00714000 714.00 4.19 3.92 3.96 249 1011 13.22%
SPY 260320C00716000 716.00 3.31 3.36 3.4 391 958 13.00%
SPY 260320C00721000 721.00 2.22 2.23 2.26 391 920 12.51%
SPY 260320C00682000 682.00 21.52 20.23 22.56 145 910 19.77% YES
SPY 260320C00694000 694.00 13.57 13.2 13.26 477 852 16.28%
SPY 260320C00718000 718.00 2.73 2.86 2.9 1208 848 12.80%
SPY 260320C00679000 679.00 22.36 22.18 24.97 63 846 20.55% YES
SPY 260320C00722000 722.00 2.21 2.04 2.08 349 788 12.44%
SPY 260320C00460000 460.00 226.76 231.23 234.03 1 747 69.51% YES
SPY 260320C00525000 525.00 166.41 166.78 169.54 2 724 52.41% YES
SPY 260320C00712000 712.00 4.64 4.55 4.6 205 706 13.48%
SPY 260320C00686000 686.00 18.95 17.45 19.11 260 704 18.37% YES
SPY 260320C00684000 684.00 20.55 18.83 21.05 164 699 19.32% YES
SPY 260320C00687000 687.00 17.88 17.61 19.18 349 675 19.03% YES
SPY 260320C00704000 704.00 7.78 7.76 7.81 93 672 14.61%
SPY 260320C00706000 706.00 7.22 6.85 6.91 346 641 14.31%
SPY 260320C00683000 683.00 20.52 19.22 22.02 136 626 19.79% YES
SPY 260320C00495000 495.00 192.38 196.5 199.29 5 606 60.16% YES
SPY 260320C00681000 681.00 21.72 20.93 23.3 61 604 19.97% YES
SPY 260320C00565000 565.00 126.38 127.27 130.06 2 571 46.80% YES
SPY 260320C00540000 540.00 150 151.94 154.73 26 550 53.67% YES
SPY 260320C00677000 677.00 24.53 23.85 26.45 42 542 20.89% YES
SPY 260320C00707000 707.00 6.96 6.43 6.48 84 538 14.16%
SPY 260320C00400000 400.00 294.18 290.88 293.67 17 496 86.77% YES
SPY 260320C00709000 709.00 5.8 5.63 5.67 143 473 13.87%
SPY 260320C00350000 350.00 334.8 340.61 343.4 4 465 102.42% YES
SPY 260320C00470000 470.00 229.48 221.31 224.1 1 393 66.82% YES
SPY 260320C00490000 490.00 195.88 201.46 204.25 1 356 61.47% YES
SPY 260320C00505000 505.00 186.7 186.59 189.38 3 343 57.58% YES
SPY 260320C00515000 515.00 177.06 176.68 179.47 4 341 55.01% YES
SPY 260320C00520000 520.00 172.71 171.73 174.52 3 339 53.74% YES
SPY 260320C00545000 545.00 137.6 147 149.79 2 338 52.28% YES
SPY 260320C00395000 395.00 300.19 295.85 298.64 1 327 88.26% YES
SPY 260320C00510000 510.00 177.85 181.63 184.41 11 323 56.25% YES
SPY 260320C00678000 678.00 24.4 23.68 25.04 149 286 19.95% YES
SPY 260320C00450000 450.00 236.7 241.19 243.97 7 283 72.38% YES
SPY 260320C00480000 480.00 210 211.37 214.17 1 254 64.09% YES
SPY 260320C00555000 555.00 135.22 137.13 139.92 1 234 49.53% YES
SPY 260320C00880000 880.00 0.02 0.01 0.02 0 216 24.02%
SPY 260320C00390000 390.00 302.09 300.82 303.61 21 199 89.76% YES
SPY 260320C00455000 455.00 235.46 236.2 238.97 2 185 70.80% YES
SPY 260320C00385000 385.00 303.4 305.79 308.59 38 176 91.31% YES
SPY 260320C00380000 380.00 299.03 310.76 313.56 5 159 92.82% YES
SPY 260320C00360000 360.00 334.53 330.65 333.46 128 137 99.15% YES
SPY 260320C00445000 445.00 250.81 246.13 248.93 1 133 73.65% YES
SPY 260320C00425000 425.00 273.2 266.02 268.81 33 128 79.39% YES
SPY 260320C00440000 440.00 255.5 251.11 253.9 1 119 75.10% YES
SPY 260320C00465000 465.00 226.76 226.26 229.07 24 117 68.14% YES
SPY 260320C00420000 420.00 271.38 270.98 273.78 4 106 80.79% YES
SPY 260320C00475000 475.00 216.49 216.34 219.14 3 86 65.47% YES
SPY 260320C00300000 300.00 391.61 390.36 393.16 2 76 119.73% YES
SPY 260320C00485000 485.00 196.69 206.41 209.21 30 75 62.77% YES
SPY 260320C00365000 365.00 281.95 302.93 306.25 2 73 0.00% YES
SPY 260320C00430000 430.00 254.37 261.04 263.84 1 72 77.91% YES
SPY 260320C00375000 375.00 322.28 315.74 318.53 1 64 94.40% YES
SPY 260320C00405000 405.00 285 285.89 288.7 8 59 85.21% YES
SPY 260320C00245000 245.00 449.73 445.1 447.91 6 58 141.36% YES
SPY 260320C00676000 676.00 25.2 24.48 27.15 20 54 21.00% YES
SPY 260320C00435000 435.00 251.25 256.08 258.87 5 53 76.51% YES
SPY 260320C00875000 875.00 0.01 0.01 0.02 37 51 23.44%
SPY 260320C00860000 860.00 0.02 0.01 0.02 615 40 21.88%
SPY 260320C00345000 345.00 345.62 345.59 348.38 7 39 104.13% YES
SPY 260320C00355000 355.00 332 335.63 338.42 2 36 100.71% YES
SPY 260320C00320000 320.00 370.64 371.47 374.28 2 36 124.07% YES
SPY 260320C00250000 250.00 427.85 440.14 442.93 10 34 139.40% YES
SPY 260320C00315000 315.00 370.6 375.44 378.23 1 34 114.38% YES
SPY 260320C00865000 865.00 0.02 0.01 0.02 157 34 22.46%
SPY 260320C00260000 260.00 433.5 430.18 432.97 1 29 135.16% YES
SPY 260320C00672000 672.00 28.53 27.63 30.42 2 28 21.92% YES
SPY 260320C00340000 340.00 344.41 351.48 354.29 11 26 115.36% YES
SPY 260320C00270000 270.00 396.21 397.02 400.01 3 26 0.00% YES
SPY 260320C00410000 410.00 281.55 280.93 283.72 10 25 83.74% YES
SPY 260320C00370000 370.00 326.43 320.71 323.51 2 23 95.98% YES
SPY 260320C00255000 255.00 355.14 410.07 413.38 0 22 0.00% YES
SPY 260320C00330000 330.00 366.54 360.5 363.29 1 19 108.98% YES
SPY 260320C00674000 674.00 25.3 26.09 28.84 5 18 21.54% YES
SPY 260320C00666000 666.00 33.06 32.51 35.31 2 17 23.12% YES
SPY 260320C00295000 295.00 253.05 278.76 282.61 15 17 0.00% YES
SPY 260320C00671000 671.00 22.38 28.43 31.23 11 15 22.13% YES
SPY 260320C00658000 658.00 38.17 39.27 42.07 5 14 24.74% YES
SPY 260320C00290000 290.00 404 400.31 403.11 2 13 123.39% YES
SPY 260320C00415000 415.00 275.94 275.96 278.75 2 11 82.28% YES
SPY 260320C00668000 668.00 30.52 30.86 33.66 1 11 22.72% YES
SPY 260320C00265000 265.00 422.05 425.21 428 1 11 133.28% YES
SPY 260320C00275000 275.00 403.22 416.21 419.02 2 10 143.12% YES
SPY 260320C00664000 664.00 34.64 34.18 36.97 2 8 23.52% YES
SPY 260320C00305000 305.00 388.95 385.39 388.18 7 8 117.92% YES
SPY 260320C00673000 673.00 21.91 26.85 29.63 9 7 21.74% YES
SPY 260320C00669000 669.00 25.16 30.05 32.84 1 7 22.52% YES
SPY 260320C00662000 662.00 36.67 35.88 38.66 5 6 23.93% YES
SPY 260320C00654000 654.00 39.44 42.74 45.54 3 6 25.55% YES
SPY 260320C00659000 659.00 38.42 38.4 41.21 3 5 24.53% YES
SPY 260320C00656000 656.00 42.01 41 43.8 5 4 25.14% YES
SPY 260320C00653000 653.00 38.78 43.61 46.41 3 3 25.75% YES
SPY 260320C00652000 652.00 52.05 44.49 47.27 2 3 25.93% YES
SPY 260320C00663000 663.00 33.9 35.02 37.82 3 3 23.73% YES
SPY 260320C00325000 325.00 365.67 366.54 369.35 2 3 122.46% YES
SPY 260320C00335000 335.00 359.1 356.48 359.29 5 2 117.51% YES
SPY 260320C00667000 667.00 29.84 31.68 34.48 1 2 22.92% YES
SPY 260320C00661000 661.00 39.4 36.71 39.51 6 2 24.13% YES
SPY 260320C00651000 651.00 45.78 45.38 48.17 1 2 26.16% YES
SPY 260320C00285000 285.00 321.9 347.77 351.1 2 2 0.00% YES
SPY 260320C00310000 310.00 378.75 381.15 384.5 1 1 128.17% YES
SPY 260320C00623000 623.00 69.95 71.04 73.84 1 0 32.23% YES
SPY 260320C00611000 611.00 83.37 82.46 85.25 2 0 35.03% YES
SPY 260320C00616000 616.00 79.12 77.67 80.47 2 0 33.84% YES
SPY 260320C00627000 627.00 63.71 67.27 70.07 1 0 31.31% YES
SPY 260320C00657000 657.00 38.91 40.14 42.93 2 0 24.94% YES
SPY 260320C00855000 855.00 0.02 0.01 0.02 189 0 21.49%
SPY 260320C01050000 1050.00 0.01 0 0.01 4 0 37.50%
SPY 260320C01075000 1075.00 0.01 0 0.01 16 0 39.45%

SPY Put Options Chain – 2026-03-20

The table below lists all put options on SPY expiring on 2026-03-20. 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 260320P00520000 520.00 0.43 0.46 0.47 290 158631 40.19%
SPY 260320P00580000 580.00 1.06 1.05 1.07 893 94733 30.41%
SPY 260320P00460000 460.00 0.23 0.21 0.22 184 78728 50.00%
SPY 260320P00650000 650.00 4.77 4.73 4.75 48014 73233 20.72%
SPY 260320P00675000 675.00 8.92 8.84 8.88 7215 54751 17.14%
SPY 260320P00600000 600.00 1.52 1.51 1.53 2665 52001 27.44%
SPY 260320P00660000 660.00 6.1 6.06 6.09 4252 50803 19.35%
SPY 260320P00640000 640.00 3.66 3.7 3.72 2854 47230 22.05%
SPY 260320P00645000 645.00 4.19 4.18 4.2 2072 45400 21.38%
SPY 260320P00670000 670.00 7.85 7.79 7.82 11207 38627 17.89%
SPY 260320P00620000 620.00 2.33 2.31 2.33 4603 37887 24.68%
SPY 260320P00500000 500.00 0.35 0.36 0.37 350 33869 43.58%
SPY 260320P00610000 610.00 1.85 1.85 1.87 602 31855 26.02%
SPY 260320P00685000 685.00 11.52 11.46 11.5 2197 29682 15.56%
SPY 260320P00680000 680.00 10.03 10.06 10.1 5173 29383 16.37%
SPY 260320P00245000 245.00 0.02 0.01 0.02 6 27640 94.53%
SPY 260320P00605000 605.00 1.66 1.67 1.69 1023 25141 26.73%
SPY 260320P00630000 630.00 2.91 2.91 2.94 1108 23871 23.38%
SPY 260320P00625000 625.00 2.61 2.59 2.61 2338 23680 24.02%
SPY 260320P00595000 595.00 1.36 1.37 1.39 730 22076 28.15%
SPY 260320P00575000 575.00 0.99 0.97 0.99 287 21040 31.20%
SPY 260320P00400000 400.00 0.09 0.1 0.11 23 20971 60.74%
SPY 260320P00615000 615.00 2.06 2.07 2.09 693 20617 25.37%
SPY 260320P00530000 530.00 0.51 0.52 0.53 154 20366 38.50%
SPY 260320P00550000 550.00 0.67 0.67 0.69 5424 19966 35.21%
SPY 260320P00690000 690.00 13.11 13.09 13.14 3901 19870 14.76%
SPY 260320P00585000 585.00 1.15 1.14 1.16 576 18489 29.63%
SPY 260320P00655000 655.00 5.3 5.35 5.38 1811 16252 20.04%
SPY 260320P00590000 590.00 1.27 1.25 1.27 12030 16028 28.89%
SPY 260320P00635000 635.00 3.15 3.27 3.3 981 15183 22.71%
SPY 260320P00665000 665.00 6.86 6.86 6.9 2625 14803 18.63%
SPY 260320P00440000 440.00 0.17 0.17 0.18 7 14185 53.71%
SPY 260320P00280000 280.00 0.03 0.02 0.03 4 13157 85.94%
SPY 260320P00450000 450.00 0.19 0.19 0.2 53 12641 51.90%
SPY 260320P00540000 540.00 0.6 0.59 0.6 456 12438 36.82%
SPY 260320P00380000 380.00 0.08 0.08 0.09 75 12244 64.65%
SPY 260320P00270000 270.00 0.02 0.02 0.03 2 10178 89.06%
SPY 260320P00570000 570.00 0.9 0.9 0.91 388 9980 31.95%
SPY 260320P00560000 560.00 0.75 0.78 0.79 731 9611 33.57%
SPY 260320P00250000 250.00 0.02 0.01 0.02 10 8966 92.19%
SPY 260320P00695000 695.00 15 15 15.05 663 8863 13.93% YES
SPY 260320P00525000 525.00 0.48 0.49 0.5 112 8636 39.36%
SPY 260320P00659000 659.00 5.68 5.91 5.94 299 7752 19.49%
SPY 260320P00658000 658.00 5.51 5.76 5.79 468 7649 19.62%
SPY 260320P00265000 265.00 0.03 0.02 0.03 4 7559 90.63%
SPY 260320P00565000 565.00 0.87 0.83 0.85 203 7553 32.78%
SPY 260320P00470000 470.00 0.3 0.24 0.25 9 7475 48.49%
SPY 260320P00495000 495.00 0.34 0.33 0.34 3 7414 44.29%
SPY 260320P00300000 300.00 0.03 0.03 0.04 26 7332 81.64%
SPY 260320P00305000 305.00 0.04 0.03 0.04 32 6931 80.08%
SPY 260320P00510000 510.00 0.4 0.4 0.41 61 6807 41.80%
SPY 260320P00555000 555.00 0.72 0.72 0.74 224 6763 34.40%
SPY 260320P00545000 545.00 0.62 0.63 0.64 102 6596 35.99%
SPY 260320P00535000 535.00 0.56 0.55 0.56 190 6108 37.62%
SPY 260320P00480000 480.00 0.27 0.28 0.29 31 5999 46.97%
SPY 260320P00490000 490.00 0.31 0.31 0.32 12 5976 45.12%
SPY 260320P00375000 375.00 0.09 0.07 0.09 2 5915 65.63%
SPY 260320P00405000 405.00 0.14 0.11 0.12 15 5806 59.96%
SPY 260320P00325000 325.00 0.05 0.04 0.05 149 5801 75.78%
SPY 260320P00415000 415.00 0.14 0.12 0.13 200 5301 57.91%
SPY 260320P00255000 255.00 0.02 0.01 0.02 30 5281 90.63%
SPY 260320P00370000 370.00 0.08 0.07 0.08 2 4951 66.50%
SPY 260320P00420000 420.00 0.13 0.13 0.14 6 4820 57.13%
SPY 260320P00700000 700.00 16.64 17.18 17.34 243 4618 13.16% YES
SPY 260320P00662000 662.00 6.12 6.37 6.4 734 4508 19.06%
SPY 260320P00425000 425.00 0.18 0.14 0.15 1 4374 56.30%
SPY 260320P00485000 485.00 0.3 0.29 0.3 69 3965 45.95%
SPY 260320P00395000 395.00 0.16 0.09 0.11 130 3961 61.72%
SPY 260320P00515000 515.00 0.52 0.43 0.44 5 3938 41.02%
SPY 260320P00505000 505.00 0.38 0.38 0.39 6 3897 42.70%
SPY 260320P00350000 350.00 0.06 0.05 0.07 12 3637 70.51%
SPY 260320P00320000 320.00 0.07 0.03 0.05 82 3512 76.56%
SPY 260320P00475000 475.00 0.28 0.26 0.27 11 3468 47.75%
SPY 260320P00355000 355.00 0.11 0.06 0.07 166 3453 69.73%
SPY 260320P00656000 656.00 5.5 5.48 5.51 11235 3411 19.90%
SPY 260320P00652000 652.00 5.01 4.97 4.99 677 3352 20.45%
SPY 260320P00295000 295.00 0.04 0.02 0.04 4 3308 82.42%
SPY 260320P00410000 410.00 0.2 0.11 0.13 135 3277 58.98%
SPY 260320P00661000 661.00 5.85 6.21 6.24 225 3244 19.20%
SPY 260320P00720000 720.00 30.3 29.03 31.81 392 3243 12.56% YES
SPY 260320P00260000 260.00 0.03 0.02 0.03 212 3131 92.58%
SPY 260320P00710000 710.00 22.75 21.8 24 233 3110 12.85% YES
SPY 260320P00435000 435.00 0.25 0.16 0.17 101 3059 54.59%
SPY 260320P00688000 688.00 12.41 12.4 12.45 1277 2953 15.08%
SPY 260320P00654000 654.00 5.26 5.22 5.25 16280 2821 20.19%
SPY 260320P00705000 705.00 20.35 19.03 20.71 13 2791 13.24% YES
SPY 260320P00365000 365.00 0.12 0.06 0.08 136 2766 67.38%
SPY 260320P00698000 698.00 15.86 15.7 16.42 11 2512 13.51% YES
SPY 260320P00664000 664.00 6.39 6.69 6.73 554 2485 18.78%
SPY 260320P00653000 653.00 4.87 5.09 5.12 2463 2317 20.32%
SPY 260320P00696000 696.00 15.46 15.42 15.47 142 2293 13.76% YES
SPY 260320P00694000 694.00 14.63 14.59 14.64 571 2229 14.09% YES
SPY 260320P00682000 682.00 10.65 10.59 10.63 365 2201 16.04%
SPY 260320P00385000 385.00 0.09 0.08 0.09 100 2140 63.28%
SPY 260320P00290000 290.00 0.05 0.02 0.03 2 2139 82.81%
SPY 260320P00693000 693.00 14.17 14.2 14.25 338 2120 14.26% YES
SPY 260320P00686000 686.00 11.8 11.77 11.81 448 1965 15.41%
SPY 260320P00678000 678.00 9.05 9.55 9.59 126 1938 16.68%
SPY 260320P00692000 692.00 13.86 13.82 13.87 703 1891 14.43% YES
SPY 260320P00430000 430.00 0.15 0.15 0.16 6 1859 55.47%
SPY 260320P00697000 697.00 15.68 15.37 15.96 45 1764 13.66% YES
SPY 260320P00699000 699.00 17.63 16.17 16.88 2 1719 13.34% YES
SPY 260320P00668000 668.00 7.38 7.4 7.44 522 1695 18.20%
SPY 260320P00672000 672.00 8.24 8.19 8.23 325 1654 17.60%
SPY 260320P00465000 465.00 0.24 0.23 0.24 2 1645 49.46%
SPY 260320P00310000 310.00 0.06 0.03 0.04 10 1638 78.52%
SPY 260320P00390000 390.00 0.11 0.09 0.1 9 1608 62.70%
SPY 260320P00683000 683.00 10.31 10.87 10.91 351 1500 15.88%
SPY 260320P00455000 455.00 0.21 0.2 0.21 23 1382 50.98%
SPY 260320P00691000 691.00 13.29 13.45 13.5 344 1377 14.59% YES
SPY 260320P00340000 340.00 0.09 0.05 0.06 12 1375 72.85%
SPY 260320P00674000 674.00 8.48 8.62 8.66 261 1350 17.30%
SPY 260320P00684000 684.00 10.71 11.16 11.2 769 1320 15.72%
SPY 260320P00335000 335.00 0.06 0.04 0.06 1 1307 73.63%
SPY 260320P00651000 651.00 4.86 4.84 4.87 442 1277 20.58%
SPY 260320P00663000 663.00 6.35 6.53 6.56 385 1259 18.92%
SPY 260320P00315000 315.00 0.07 0.03 0.04 3 1227 77.34%
SPY 260320P00445000 445.00 0.18 0.18 0.19 6 1213 52.83%
SPY 260320P00689000 689.00 12.85 12.74 12.79 1300 1210 14.92%
SPY 260320P00715000 715.00 25 25.05 27.83 60 1202 12.79% YES
SPY 260320P00676000 676.00 9.1 9.07 9.11 110 1168 16.99%
SPY 260320P00657000 657.00 5.64 5.62 5.65 185 1160 19.76%
SPY 260320P00687000 687.00 12.05 12.08 12.12 780 1159 15.24%
SPY 260320P00285000 285.00 0.04 0.02 0.03 213 1089 84.38%
SPY 260320P00669000 669.00 7.72 7.59 7.63 497 1039 18.05%
SPY 260320P00275000 275.00 0.03 0.02 0.03 1 1025 87.50%
SPY 260320P00679000 679.00 9.85 9.8 9.84 110 1010 16.52%
SPY 260320P00671000 671.00 7.54 7.98 8.02 389 994 17.74%
SPY 260320P00677000 677.00 8.9 9.31 9.35 3878 987 16.84%
SPY 260320P00345000 345.00 0.1 0.05 0.06 118 972 71.48%
SPY 260320P00667000 667.00 7 7.22 7.25 671 911 18.33%
SPY 260320P00330000 330.00 0.05 0.04 0.05 169 904 74.41%
SPY 260320P00681000 681.00 10.42 10.32 10.36 461 884 16.20%
SPY 260320P00673000 673.00 8.36 8.4 8.44 304 711 17.44%
SPY 260320P00360000 360.00 0.08 0.06 0.07 2 697 68.36%
SPY 260320P00703000 703.00 18.14 17.88 19.64 4 521 13.58% YES
SPY 260320P00666000 666.00 7.07 7.04 7.07 777 483 18.48%
SPY 260320P00702000 702.00 20.8 17.46 19.03 5 433 13.63% YES
SPY 260320P00701000 701.00 25.87 16.42 18.85 6 304 14.16% YES
SPY 260320P00709000 709.00 33.35 20.89 23.65 8 136 13.36% YES
SPY 260320P00750000 750.00 59 58.16 60.95 560 65 17.86% YES
SPY 260320P00704000 704.00 20.64 17.97 20.65 5 53 13.98% YES
SPY 260320P00711000 711.00 34.78 22.2 24.97 2 44 13.15% YES
SPY 260320P00721000 721.00 43.5 29.87 32.65 3 33 12.55% YES
SPY 260320P00707000 707.00 21.86 19.66 22.41 1 24 13.61% YES
SPY 260320P00725000 725.00 33.85 33.44 36.21 12 18 12.72% YES
SPY 260320P00713000 713.00 24 23.58 25.5 4 15 11.69% YES
SPY 260320P00800000 800.00 109.1 108.16 110.95 140 14 27.73% YES
SPY 260320P00712000 712.00 26.59 22.88 25.65 2 12 13.03% YES
SPY 260320P00730000 730.00 39.3 38.19 40.97 14 6 13.41% YES
SPY 260320P00719000 719.00 32.21 28.19 30.98 3 4 12.59% YES
SPY 260320P00716000 716.00 26.45 25.81 28.6 1 4 12.74% YES
SPY 260320P00708000 708.00 25.38 20.27 23.02 2 3 13.49% YES
SPY 260320P00718000 718.00 31 27.39 30.17 3 3 12.63% YES
SPY 260320P00706000 706.00 20.64 19.53 21.35 5 2 13.17% YES
SPY 260320P00714000 714.00 33.25 24.31 27.08 1 1 12.86% YES
SPY 260320P00717000 717.00 28.16 26.58 29.37 1 1 12.67% YES
SPY 260320P00618000 618.00 2.13 2.21 2.23 735 0 24.96%
SPY 260320P00775000 775.00 80.8 83.16 85.96 2 0 23.02% YES
SPY 260320P00780000 780.00 85.82 88.16 90.96 0 0 24.00% YES
SPY 260320P00795000 795.00 104.32 103.16 105.95 0 0 26.81% YES
SPY 260320P00760000 760.00 69.51 68.16 70.94 2 0 19.94% YES
SPY 260320P00805000 805.00 127.74 113.16 115.95 15 0 28.64% YES
SPY 260320P00810000 810.00 123.09 126.68 130.2 0 0 49.67% YES
SPY 260320P00830000 830.00 235.15 221.43 225.19 10 0 144.12% YES
SPY 260320P00840000 840.00 240.24 0 0 40 0 0.00% YES
SPY 260320P00845000 845.00 185.89 178.52 181.79 10 0 79.89% YES
SPY 260320P00850000 850.00 159.4 158.16 160.95 10 0 36.34% YES
SPY 260320P00895000 895.00 212.62 203.16 205.95 0 0 43.34% YES
SPY 260320P00755000 755.00 67.64 63.17 65.96 2 0 18.95% YES
SPY 260320P00745000 745.00 56.13 53.16 55.95 1 0 16.78% YES
SPY 260320P00740000 740.00 48.3 48.16 50.95 6 0 15.67% YES
SPY 260320P00611000 611.00 1.8 1.89 1.91 197 0 25.89%
SPY 260320P00612000 612.00 1.84 1.93 1.96 590 0 25.78%
SPY 260320P00613000 613.00 1.88 1.98 2 266 0 25.63%
SPY 260320P00614000 614.00 1.89 2.02 2.04 377 0 25.48%
SPY 260320P00616000 616.00 2.11 2.11 2.13 376 0 25.21%
SPY 260320P00617000 617.00 2.07 2.16 2.18 321 0 25.09%
SPY 260320P00770000 770.00 78.02 78.16 80.96 4 0 22.03% YES
SPY 260320P00619000 619.00 2.35 2.26 2.28 1178 0 24.82%
SPY 260320P00621000 621.00 2.53 2.36 2.39 470 0 24.57%
SPY 260320P00622000 622.00 2.49 2.42 2.44 745 0 24.42%
SPY 260320P00623000 623.00 2.31 2.47 2.5 730 0 24.30%
SPY 260320P00624000 624.00 2.44 2.53 2.56 441 0 24.18%
SPY 260320P00626000 626.00 2.64 2.65 2.68 478 0 23.91%
SPY 260320P00627000 627.00 2.71 2.71 2.74 214 0 23.77%
SPY 260320P00628000 628.00 2.71 2.77 2.8 306 0 23.63%
SPY 260320P00629000 629.00 2.72 2.84 2.87 210 0 23.51%
SPY 260320P00631000 631.00 2.85 2.98 3.01 124 0 23.25%
SPY 260320P00632000 632.00 3.13 3.05 3.08 166 0 23.11%
SPY 260320P00633000 633.00 3.24 3.12 3.15 143 0 22.97%
SPY 260320P00634000 634.00 3.07 3.2 3.23 557 0 22.86%
SPY 260320P00636000 636.00 3.44 3.35 3.38 379 0 22.58%
SPY 260320P00637000 637.00 3.54 3.44 3.46 122 0 22.44%
SPY 260320P00638000 638.00 3.68 3.52 3.55 102 0 22.32%
SPY 260320P00639000 639.00 3.48 3.61 3.63 251 0 22.17%
SPY 260320P00641000 641.00 3.9 3.79 3.81 136 0 21.91%
SPY 260320P00642000 642.00 4.02 3.88 3.91 666 0 21.79%
SPY 260320P00643000 643.00 4.02 3.98 4 528 0 21.65%
SPY 260320P00644000 644.00 4.09 4.07 4.1 282 0 21.52%
SPY 260320P00646000 646.00 4.14 4.28 4.31 388 0 21.26%
SPY 260320P00647000 647.00 4.4 4.38 4.42 376 0 21.13%
SPY 260320P00648000 648.00 4.54 4.49 4.52 198 0 20.98%
SPY 260320P00649000 649.00 4.36 4.61 4.64 174 0 20.86%
SPY 260320P00735000 735.00 41.03 43.16 45.96 1 0 14.55% YES
SPY 260320P00722000 722.00 34.75 30.74 33.53 1 0 12.59% YES
SPY 260320P00723000 723.00 34.5 31.62 34.4 3 0 12.60% YES

SPY 2026-03-20 Options Chain FAQ

1. What does this SPY options chain for 2026-03-20 show?

This page displays the full SPY options chain for contracts expiring on 2026-03-20. 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 2026-03-20. 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 2026-03-20. 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 2026-03-20 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 2026-03-20 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 2026-03-20 approaches.