Detailed SPY options chain for 2026-03-27 – 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.
This page focuses on a single options expiration date for SPY – 2026-03-27 – 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 2026-03-27.
This SPY 2026-03-27 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.
The table below shows all call options on SPY expiring on 2026-03-27. 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 260327C00682000 | 682.00 | 22 | 21.09 | 23.41 | 64 | 64 | 19.12% | YES |
| SPY 260327C00680000 | 680.00 | 22.58 | 22.51 | 24.94 | 57 | 45 | 19.53% | YES |
| SPY 260327C00677000 | 677.00 | 25.4 | 24.42 | 27.75 | 4 | 35 | 20.65% | YES |
| SPY 260327C00679000 | 679.00 | 24.08 | 23.17 | 25.6 | 23 | 34 | 19.62% | YES |
| SPY 260327C00685000 | 685.00 | 19.81 | 19.05 | 21.2 | 165 | 27 | 18.54% | YES |
| SPY 260327C00683000 | 683.00 | 21.18 | 19.9 | 23.12 | 20 | 19 | 19.39% | YES |
| SPY 260327C00695000 | 695.00 | 14.2 | 13.54 | 13.61 | 36 | 18 | 15.83% | |
| SPY 260327C00690000 | 690.00 | 17.15 | 16.69 | 16.77 | 153 | 15 | 16.65% | YES |
| SPY 260327C00678000 | 678.00 | 22.55 | 23.73 | 27.01 | 10 | 13 | 20.49% | YES |
| SPY 260327C00698000 | 698.00 | 11.77 | 11.79 | 11.86 | 13 | 12 | 15.36% | |
| SPY 260327C00675000 | 675.00 | 26.49 | 26.22 | 28.86 | 7 | 11 | 20.55% | YES |
| SPY 260327C00676000 | 676.00 | 24.72 | 25.32 | 27.98 | 2 | 10 | 20.26% | YES |
| SPY 260327C00681000 | 681.00 | 21.65 | 21.29 | 24.7 | 8 | 9 | 19.88% | YES |
| SPY 260327C00692000 | 692.00 | 15.4 | 15.39 | 15.47 | 8 | 9 | 16.32% | |
| SPY 260327C00697000 | 697.00 | 11.18 | 12.36 | 12.43 | 38 | 8 | 15.51% | |
| SPY 260327C00691000 | 691.00 | 16.09 | 16.03 | 16.11 | 30 | 6 | 16.48% | |
| SPY 260327C00689000 | 689.00 | 17.01 | 17.35 | 17.43 | 38 | 6 | 16.82% | YES |
| SPY 260327C00684000 | 684.00 | 20.02 | 19.74 | 21.94 | 18 | 4 | 18.74% | YES |
| SPY 260327C00688000 | 688.00 | 17.64 | 17.05 | 19.07 | 50 | 3 | 17.96% | YES |
| SPY 260327C00670000 | 670.00 | 28.5 | 29.79 | 32.81 | 1 | 3 | 21.46% | YES |
| SPY 260327C00694000 | 694.00 | 14.6 | 14.14 | 14.22 | 15 | 2 | 15.99% | |
| SPY 260327C00686000 | 686.00 | 19.11 | 18.37 | 20.47 | 44 | 2 | 18.33% | YES |
| SPY 260327C00693000 | 693.00 | 14.83 | 14.76 | 14.84 | 11 | 2 | 16.16% | |
| SPY 260327C00696000 | 696.00 | 13.01 | 12.94 | 13.02 | 70 | 1 | 15.68% | |
| SPY 260327C00730000 | 730.00 | 1.42 | 1.38 | 1.41 | 89 | 0 | 11.96% | |
| SPY 260327C00735000 | 735.00 | 0.92 | 0.92 | 0.95 | 22 | 0 | 11.81% | |
| SPY 260327C00740000 | 740.00 | 0.66 | 0.62 | 0.65 | 57 | 0 | 11.79% | |
| SPY 260327C00745000 | 745.00 | 0.42 | 0.43 | 0.45 | 6 | 0 | 11.82% | |
| SPY 260327C00750000 | 750.00 | 0.34 | 0.31 | 0.33 | 297 | 0 | 12.00% | |
| SPY 260327C00755000 | 755.00 | 0.21 | 0.23 | 0.25 | 1 | 0 | 12.24% | |
| SPY 260327C00760000 | 760.00 | 0.18 | 0.17 | 0.19 | 3 | 0 | 12.49% | |
| SPY 260327C00770000 | 770.00 | 0.1 | 0.1 | 0.12 | 2 | 0 | 13.09% | |
| SPY 260327C00720000 | 720.00 | 3.04 | 3.03 | 3.08 | 102 | 0 | 12.60% | |
| SPY 260327C00725000 | 725.00 | 2.07 | 2.06 | 2.1 | 79 | 0 | 12.23% | |
| SPY 260327C00715000 | 715.00 | 4.42 | 4.35 | 4.4 | 56 | 0 | 13.07% | |
| SPY 260327C00710000 | 710.00 | 6.4 | 6.06 | 6.12 | 43 | 0 | 13.65% | |
| SPY 260327C00706000 | 706.00 | 7.66 | 7.73 | 7.79 | 16 | 0 | 14.18% | |
| SPY 260327C00705000 | 705.00 | 8.16 | 8.18 | 8.25 | 52 | 0 | 14.32% | |
| SPY 260327C00704000 | 704.00 | 8.15 | 8.65 | 8.72 | 4 | 0 | 14.46% | |
| SPY 260327C00703000 | 703.00 | 8.96 | 9.14 | 9.21 | 6 | 0 | 14.61% | |
| SPY 260327C00702000 | 702.00 | 8.93 | 9.64 | 9.71 | 11 | 0 | 14.75% | |
| SPY 260327C00701000 | 701.00 | 10.6 | 10.16 | 10.23 | 3 | 0 | 14.90% | |
| SPY 260327C00700000 | 700.00 | 11.25 | 10.69 | 10.76 | 26 | 0 | 15.05% | |
| SPY 260327C00699000 | 699.00 | 11.01 | 11.23 | 11.3 | 2 | 0 | 15.20% | |
| SPY 260327C00687000 | 687.00 | 17.65 | 17.71 | 19.77 | 31 | 0 | 18.15% | YES |
| SPY 260327C00650000 | 650.00 | 46.98 | 46.77 | 50.08 | 49 | 0 | 25.67% | YES |
| SPY 260327C00645000 | 645.00 | 51.53 | 51.28 | 54.51 | 56 | 0 | 26.64% | YES |
| SPY 260327C00640000 | 640.00 | 54.91 | 55.79 | 58.99 | 53 | 0 | 27.61% | YES |
| SPY 260327C00638000 | 638.00 | 58.01 | 57.61 | 60.8 | 1 | 0 | 28.00% | YES |
| SPY 260327C00625000 | 625.00 | 66.75 | 69.58 | 72.78 | 18 | 0 | 30.66% | YES |
| SPY 260327C00623000 | 623.00 | 67.49 | 71.45 | 74.65 | 4 | 0 | 31.08% | YES |
| SPY 260327C00617000 | 617.00 | 73.59 | 76.78 | 80.28 | 3 | 0 | 32.33% | YES |
| SPY 260327C00550000 | 550.00 | 137.37 | 142.1 | 145.35 | 1 | 0 | 48.33% | YES |
The table below lists all put options on SPY expiring on 2026-03-27. 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 260327P00682000 | 682.00 | 11.05 | 11.66 | 11.73 | 23 | 92 | 15.95% | |
| SPY 260327P00681000 | 681.00 | 11.04 | 11.39 | 11.45 | 11 | 83 | 16.10% | |
| SPY 260327P00680000 | 680.00 | 11.07 | 11.12 | 11.18 | 101 | 40 | 16.24% | |
| SPY 260327P00679000 | 679.00 | 10.52 | 10.86 | 10.92 | 44 | 39 | 16.39% | |
| SPY 260327P00677000 | 677.00 | 10.43 | 10.35 | 10.41 | 1017 | 39 | 16.68% | |
| SPY 260327P00670000 | 670.00 | 8.47 | 8.78 | 8.83 | 74 | 38 | 17.68% | |
| SPY 260327P00674000 | 674.00 | 10.37 | 9.64 | 9.7 | 11 | 20 | 17.12% | |
| SPY 260327P00675000 | 675.00 | 10.03 | 9.87 | 9.93 | 38 | 19 | 16.97% | |
| SPY 260327P00678000 | 678.00 | 12.64 | 10.6 | 10.66 | 22 | 17 | 16.54% | |
| SPY 260327P00690000 | 690.00 | 13.42 | 14.19 | 14.26 | 191 | 10 | 14.75% | |
| SPY 260327P00683000 | 683.00 | 12.27 | 11.95 | 12.01 | 23 | 8 | 15.79% | |
| SPY 260327P00671000 | 671.00 | 9.45 | 8.98 | 9.04 | 7 | 6 | 17.54% | |
| SPY 260327P00673000 | 673.00 | 9.82 | 9.42 | 9.48 | 21 | 3 | 17.26% | |
| SPY 260327P00685000 | 685.00 | 12.6 | 12.55 | 12.61 | 302 | 3 | 15.50% | |
| SPY 260327P00676000 | 676.00 | 10.53 | 10.11 | 10.17 | 1 | 3 | 16.83% | |
| SPY 260327P00686000 | 686.00 | 13.91 | 12.86 | 12.92 | 35 | 1 | 15.35% | |
| SPY 260327P00694000 | 694.00 | 15.36 | 15.69 | 15.75 | 17 | 1 | 14.13% | YES |
| SPY 260327P00684000 | 684.00 | 12.57 | 12.24 | 12.31 | 71 | 1 | 15.65% | |
| SPY 260327P00672000 | 672.00 | 9.57 | 9.2 | 9.26 | 4 | 1 | 17.41% | |
| SPY 260327P00614000 | 614.00 | 3.31 | 2.54 | 2.58 | 10 | 0 | 24.96% | |
| SPY 260327P00644000 | 644.00 | 6.27 | 4.85 | 4.9 | 18 | 0 | 21.17% | |
| SPY 260327P00500000 | 500.00 | 0.5 | 0.47 | 0.49 | 217 | 0 | 41.80% | |
| SPY 260327P00505000 | 505.00 | 0.5 | 0.5 | 0.52 | 1 | 0 | 41.02% | |
| SPY 260327P00510000 | 510.00 | 0.67 | 0.53 | 0.55 | 5 | 0 | 40.21% | |
| SPY 260327P00520000 | 520.00 | 0.58 | 0.6 | 0.62 | 129 | 0 | 38.62% | |
| SPY 260327P00540000 | 540.00 | 0.82 | 0.77 | 0.79 | 100 | 0 | 35.50% | |
| SPY 260327P00550000 | 550.00 | 1.01 | 0.88 | 0.9 | 3 | 0 | 33.96% | |
| SPY 260327P00555000 | 555.00 | 0.96 | 0.94 | 0.96 | 5 | 0 | 33.19% | |
| SPY 260327P00560000 | 560.00 | 1.02 | 1.01 | 1.03 | 4 | 0 | 32.45% | |
| SPY 260327P00565000 | 565.00 | 1.06 | 1.08 | 1.1 | 3 | 0 | 31.67% | |
| SPY 260327P00570000 | 570.00 | 1.22 | 1.16 | 1.19 | 4 | 0 | 30.96% | |
| SPY 260327P00575000 | 575.00 | 1.56 | 1.25 | 1.28 | 1 | 0 | 30.22% | |
| SPY 260327P00580000 | 580.00 | 1.34 | 1.36 | 1.38 | 108 | 0 | 29.48% | |
| SPY 260327P00585000 | 585.00 | 1.42 | 1.47 | 1.5 | 20 | 0 | 28.78% | |
| SPY 260327P00590000 | 590.00 | 1.64 | 1.61 | 1.64 | 17 | 0 | 28.12% | |
| SPY 260327P00595000 | 595.00 | 1.73 | 1.76 | 1.79 | 71 | 0 | 27.44% | |
| SPY 260327P00600000 | 600.00 | 1.98 | 1.93 | 1.96 | 14 | 0 | 26.76% | |
| SPY 260327P00605000 | 605.00 | 2.06 | 2.12 | 2.15 | 32 | 0 | 26.09% | |
| SPY 260327P00610000 | 610.00 | 2.36 | 2.35 | 2.38 | 46 | 0 | 25.46% | |
| SPY 260327P00611000 | 611.00 | 2.55 | 2.39 | 2.43 | 2 | 0 | 25.34% | |
| SPY 260327P00612000 | 612.00 | 3.15 | 2.44 | 2.48 | 1 | 0 | 25.22% | |
| SPY 260327P00613000 | 613.00 | 2.67 | 2.49 | 2.53 | 4 | 0 | 25.09% | |
| SPY 260327P00615000 | 615.00 | 2.51 | 2.6 | 2.63 | 40 | 0 | 24.82% | |
| SPY 260327P00617000 | 617.00 | 2.87 | 2.7 | 2.74 | 2 | 0 | 24.57% | |
| SPY 260327P00620000 | 620.00 | 3.06 | 2.88 | 2.92 | 4 | 0 | 24.20% | |
| SPY 260327P00622000 | 622.00 | 3.28 | 3 | 3.04 | 1 | 0 | 23.94% | |
| SPY 260327P00624000 | 624.00 | 3.35 | 3.13 | 3.17 | 11 | 0 | 23.69% | |
| SPY 260327P00625000 | 625.00 | 3.09 | 3.2 | 3.24 | 143 | 0 | 23.57% | |
| SPY 260327P00627000 | 627.00 | 3.51 | 3.34 | 3.38 | 3 | 0 | 23.31% | |
| SPY 260327P00628000 | 628.00 | 3.47 | 3.41 | 3.45 | 36 | 0 | 23.18% | |
| SPY 260327P00629000 | 629.00 | 4.55 | 3.49 | 3.53 | 7 | 0 | 23.07% | |
| SPY 260327P00630000 | 630.00 | 3.58 | 3.57 | 3.6 | 207 | 0 | 22.93% | |
| SPY 260327P00631000 | 631.00 | 3.67 | 3.64 | 3.68 | 3 | 0 | 22.80% | |
| SPY 260327P00632000 | 632.00 | 3.99 | 3.72 | 3.76 | 2 | 0 | 22.68% | |
| SPY 260327P00633000 | 633.00 | 4 | 3.8 | 3.85 | 2 | 0 | 22.57% | |
| SPY 260327P00634000 | 634.00 | 3.91 | 3.89 | 3.93 | 254 | 0 | 22.43% | |
| SPY 260327P00635000 | 635.00 | 3.96 | 3.97 | 4.02 | 77 | 0 | 22.31% | |
| SPY 260327P00636000 | 636.00 | 4.2 | 4.06 | 4.11 | 38 | 0 | 22.19% | |
| SPY 260327P00637000 | 637.00 | 4.34 | 4.15 | 4.2 | 12 | 0 | 22.06% | |
| SPY 260327P00638000 | 638.00 | 4.32 | 4.24 | 4.29 | 11 | 0 | 21.93% | |
| SPY 260327P00639000 | 639.00 | 4.49 | 4.34 | 4.38 | 13 | 0 | 21.79% | |
| SPY 260327P00640000 | 640.00 | 4.32 | 4.44 | 4.48 | 184 | 0 | 21.67% | |
| SPY 260327P00643000 | 643.00 | 4.91 | 4.74 | 4.79 | 11 | 0 | 21.29% | |
| SPY 260327P00645000 | 645.00 | 4.93 | 4.96 | 5.01 | 37 | 0 | 21.04% | |
| SPY 260327P00646000 | 646.00 | 5.56 | 5.07 | 5.12 | 43 | 0 | 20.91% | |
| SPY 260327P00647000 | 647.00 | 5.08 | 5.19 | 5.23 | 13 | 0 | 20.77% | |
| SPY 260327P00648000 | 648.00 | 5.53 | 5.31 | 5.35 | 2 | 0 | 20.64% | |
| SPY 260327P00649000 | 649.00 | 5.19 | 5.43 | 5.47 | 6 | 0 | 20.51% | |
| SPY 260327P00650000 | 650.00 | 5.73 | 5.55 | 5.6 | 69 | 0 | 20.39% | |
| SPY 260327P00651000 | 651.00 | 5.73 | 5.68 | 5.72 | 2 | 0 | 20.25% | |
| SPY 260327P00652000 | 652.00 | 5.98 | 5.8 | 5.85 | 1 | 0 | 20.12% | |
| SPY 260327P00653000 | 653.00 | 6.04 | 5.94 | 5.99 | 5 | 0 | 20.00% | |
| SPY 260327P00655000 | 655.00 | 5.93 | 6.21 | 6.26 | 42 | 0 | 19.72% | |
| SPY 260327P00656000 | 656.00 | 6.94 | 6.36 | 6.41 | 7 | 0 | 19.60% | |
| SPY 260327P00659000 | 659.00 | 7.03 | 6.81 | 6.86 | 4 | 0 | 19.20% | |
| SPY 260327P00660000 | 660.00 | 6.69 | 6.96 | 7.02 | 31 | 0 | 19.07% | |
| SPY 260327P00661000 | 661.00 | 7.48 | 7.13 | 7.18 | 13 | 0 | 18.93% | |
| SPY 260327P00662000 | 662.00 | 8.39 | 7.29 | 7.35 | 1 | 0 | 18.80% | |
| SPY 260327P00663000 | 663.00 | 9.08 | 7.46 | 7.52 | 15 | 0 | 18.66% | |
| SPY 260327P00664000 | 664.00 | 8.24 | 7.64 | 7.69 | 13 | 0 | 18.52% | |
| SPY 260327P00665000 | 665.00 | 7.5 | 7.82 | 7.87 | 65 | 0 | 18.38% | |
| SPY 260327P00666000 | 666.00 | 8.42 | 8 | 8.05 | 2 | 0 | 18.24% | |
| SPY 260327P00667000 | 667.00 | 8.42 | 8.19 | 8.24 | 3 | 0 | 18.10% | |
| SPY 260327P00668000 | 668.00 | 8.74 | 8.38 | 8.43 | 1 | 0 | 17.96% | |
| SPY 260327P00669000 | 669.00 | 8.95 | 8.57 | 8.63 | 14 | 0 | 17.82% | |
| SPY 260327P00687000 | 687.00 | 13.28 | 13.18 | 13.24 | 94 | 0 | 15.20% | |
| SPY 260327P00688000 | 688.00 | 13.01 | 13.51 | 13.57 | 98 | 0 | 15.05% | |
| SPY 260327P00689000 | 689.00 | 13.83 | 13.84 | 13.91 | 116 | 0 | 14.90% | |
| SPY 260327P00691000 | 691.00 | 14.54 | 14.55 | 14.62 | 99 | 0 | 14.60% | YES |
| SPY 260327P00692000 | 692.00 | 14.91 | 14.92 | 14.99 | 76 | 0 | 14.44% | YES |
| SPY 260327P00693000 | 693.00 | 15.3 | 15.3 | 15.36 | 2 | 0 | 14.28% | YES |
| SPY 260327P00695000 | 695.00 | 18.38 | 16.09 | 16.16 | 3 | 0 | 13.98% | YES |
| SPY 260327P00700000 | 700.00 | 17.84 | 17.62 | 18.96 | 35 | 0 | 13.84% | YES |
| SPY 260327P00701000 | 701.00 | 18.75 | 17.49 | 20 | 30 | 0 | 14.27% | YES |
| SPY 260327P00705000 | 705.00 | 21.21 | 19.32 | 22.22 | 1 | 0 | 13.88% | YES |
| SPY 260327P00715000 | 715.00 | 31.24 | 25.36 | 28.66 | 2 | 0 | 12.92% | YES |
| SPY 260327P00735000 | 735.00 | 47.07 | 42.79 | 46.25 | 2 | 0 | 14.06% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-03-27. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-03-27. 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.
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.
Implied volatility reflects how much movement the market expects for SPY between now and 2026-03-27. 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.
No. This 2026-03-27 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.
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 2026-03-27 approaches.
