WhaleQuant.io

SPY Options Chain – 2026-03-27

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.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2026-03-27 Expiration

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.

SPY Call Options — 2026-03-27 Expiration

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 260327C00679000 679.00 0.04 0.03 0.04 1798 32038 19.83%
SPY 260327C00660000 660.00 3.02 3.02 3.03 47640 31955 22.84%
SPY 260327C00670000 670.00 0.4 0.4 0.42 61727 25693 20.14%
SPY 260327C00700000 700.00 0.01 0 0.01 56 21799 30.47%
SPY 260327C00675000 675.00 0.11 0.1 0.12 8917 17354 19.83%
SPY 260327C00680000 680.00 0.03 0.03 0.04 6926 16164 20.61%
SPY 260327C00685000 685.00 0.01 0.01 0.02 2342 14075 22.27%
SPY 260327C00690000 690.00 0.01 0 0.01 579 13701 24.22%
SPY 260327C00708000 708.00 0.01 0 0.01 33 10566 35.16%
SPY 260327C00665000 665.00 1.27 1.27 1.29 19928 10377 21.33%
SPY 260327C00707000 707.00 0.01 0 0.01 6910 9864 34.38%
SPY 260327C00705000 705.00 0.01 0 0.01 6 9130 33.20%
SPY 260327C00677000 677.00 0.07 0.06 0.07 5916 8015 19.83%
SPY 260327C00655000 655.00 5.69 5.61 5.68 6340 7860 24.34% YES
SPY 260327C00682000 682.00 0.02 0.01 0.02 1764 6797 20.31%
SPY 260327C00666000 666.00 1.06 1.03 1.05 6918 6676 21.03%
SPY 260327C00676000 676.00 0.08 0.08 0.09 2005 6428 19.73%
SPY 260327C00710000 710.00 0.01 0 0.01 26 6351 36.33%
SPY 260327C00695000 695.00 0.01 0 0.01 126 6295 27.34%
SPY 260327C00681000 681.00 0.02 0.02 0.03 2041 5671 20.51%
SPY 260327C00683000 683.00 0.02 0.01 0.02 1729 5236 21.09%
SPY 260327C00692000 692.00 0.02 0 0.01 149 5216 25.39%
SPY 260327C00686000 686.00 0.01 0.01 0.02 424 5004 23.05%
SPY 260327C00668000 668.00 0.66 0.66 0.67 5823 4860 20.47%
SPY 260327C00650000 650.00 9.44 8.9 9.21 1683 4715 26.38% YES
SPY 260327C00667000 667.00 0.83 0.83 0.85 6758 4688 20.79%
SPY 260327C00730000 730.00 0.01 0 0.01 22 4526 47.66%
SPY 260327C00672000 672.00 0.25 0.24 0.26 8596 4273 19.97%
SPY 260327C00671000 671.00 0.32 0.31 0.33 8528 4267 20.02%
SPY 260327C00706000 706.00 0.01 0 0.01 29 4232 33.59%
SPY 260327C00662000 662.00 2.22 2.21 2.24 7083 4112 22.33%
SPY 260327C00674000 674.00 0.14 0.14 0.15 4721 4109 19.73%
SPY 260327C00658000 658.00 3.98 3.98 4.01 14945 4051 23.57%
SPY 260327C00678000 678.00 0.05 0.04 0.05 2555 3869 19.63%
SPY 260327C00687000 687.00 0.01 0.01 0.02 468 3846 23.83%
SPY 260327C00704000 704.00 0.02 0 0.01 2 3734 32.81%
SPY 260327C00735000 735.00 0.01 0 0.01 18 3696 50.78%
SPY 260327C00664000 664.00 1.55 1.55 1.57 4250 3543 21.66%
SPY 260327C00659000 659.00 3.51 3.49 3.51 13827 3518 23.24%
SPY 260327C00691000 691.00 0.01 0 0.01 1036 3507 24.61%
SPY 260327C00673000 673.00 0.19 0.18 0.2 5467 3376 19.87%
SPY 260327C00684000 684.00 0.02 0.01 0.02 1447 3245 21.68%
SPY 260327C00688000 688.00 0.01 0 0.01 264 3168 22.66%
SPY 260327C00669000 669.00 0.53 0.52 0.54 6815 2980 20.36%
SPY 260327C00800000 800.00 0.01 0 0.01 36 2815 79.69%
SPY 260327C00698000 698.00 0.01 0 0.01 11 2721 28.91%
SPY 260327C00701000 701.00 0.01 0 0.01 4 2581 30.86%
SPY 260327C00689000 689.00 0.01 0 0.01 363 2526 23.44%
SPY 260327C00720000 720.00 0.01 0 0.01 21 2517 42.19%
SPY 260327C00652000 652.00 7.98 7.57 7.71 15968 2454 25.51% YES
SPY 260327C00699000 699.00 0.01 0 0.01 5 2339 29.69%
SPY 260327C00715000 715.00 0.01 0 0.01 37 2294 39.06%
SPY 260327C00657000 657.00 4.53 4.51 4.54 14674 2264 23.87%
SPY 260327C00663000 663.00 1.86 1.86 1.88 5892 2210 21.96%
SPY 260327C00653000 653.00 6.96 6.92 7.03 1040 2197 25.26% YES
SPY 260327C00656000 656.00 5.08 5.07 5.09 7987 2092 24.09% YES
SPY 260327C00661000 661.00 2.6 2.6 2.63 8979 2083 22.66%
SPY 260327C00694000 694.00 0.01 0 0.01 214 2035 26.56%
SPY 260327C00712000 712.00 0.01 0 0.01 19 1972 37.50%
SPY 260327C00696000 696.00 0.01 0 0.01 244 1960 27.74%
SPY 260327C00651000 651.00 8.4 8.24 8.42 491 1933 25.78% YES
SPY 260327C00645000 645.00 13.42 12.85 13.21 232 1809 27.81% YES
SPY 260327C00713000 713.00 0.02 0 0.01 18 1693 38.28%
SPY 260327C00795000 795.00 0.01 0 0.01 191 1643 78.13%
SPY 260327C00709000 709.00 0.01 0 0.01 2 1613 35.94%
SPY 260327C00805000 805.00 0.01 0 0.01 83 1589 81.25%
SPY 260327C00702000 702.00 0.01 0 0.01 3 1563 31.25%
SPY 260327C00895000 895.00 0.01 0 0.01 1546 1546 121.88%
SPY 260327C00640000 640.00 17.23 17.31 17.65 409 1477 29.66% YES
SPY 260327C00725000 725.00 0.01 0 0.01 7 1431 45.31%
SPY 260327C00697000 697.00 0.01 0 0.01 1 1370 28.52%
SPY 260327C00654000 654.00 6.32 6.2 6.39 2274 1304 25.06% YES
SPY 260327C00693000 693.00 0.02 0 0.01 17 1205 25.78%
SPY 260327C00780000 780.00 0.01 0 0.01 93 1196 70.31%
SPY 260327C00810000 810.00 0.01 0 0.01 155 1181 84.38%
SPY 260327C00760000 760.00 0.01 0 0.01 223 1169 60.94%
SPY 260327C00644000 644.00 14.22 13.74 14.07 68 1116 28.15% YES
SPY 260327C00719000 719.00 0.01 0 0.01 81 1105 41.41%
SPY 260327C00775000 775.00 0.01 0 0.01 3 1102 68.75%
SPY 260327C00770000 770.00 0.01 0 0.01 133 1100 65.63%
SPY 260327C00648000 648.00 10.45 10.39 10.74 582 1081 26.88% YES
SPY 260327C00703000 703.00 0.01 0 0.01 9 1050 32.03%
SPY 260327C00750000 750.00 0.01 0 0.01 516 1000 56.25%
SPY 260327C00711000 711.00 0.01 0 0.01 5 994 36.72%
SPY 260327C00726000 726.00 0.01 0 0.01 2 991 45.31%
SPY 260327C00727000 727.00 0.01 0 0.01 17 973 46.09%
SPY 260327C00649000 649.00 9.91 9.62 9.96 125 960 26.60% YES
SPY 260327C00718000 718.00 0.01 0 0.01 1 903 40.63%
SPY 260327C00714000 714.00 0.01 0 0.01 33 833 38.67%
SPY 260327C00635000 635.00 21.73 22.02 22.38 57 819 32.42% YES
SPY 260327C00745000 745.00 0.01 0 0.01 2 808 53.13%
SPY 260327C00630000 630.00 26.91 26.86 27.25 36 808 35.94% YES
SPY 260327C00716000 716.00 0.01 0 0.01 16 773 39.84%
SPY 260327C00724000 724.00 0.02 0 0.01 384 768 44.53%
SPY 260327C00740000 740.00 0.01 0 0.01 2 763 50.00%
SPY 260327C00646000 646.00 12.64 12.03 12.36 52 740 27.43% YES
SPY 260327C00632000 632.00 21.98 24.93 25.32 2 701 34.94% YES
SPY 260327C00722000 722.00 0.01 0 0.01 4 654 42.97%
SPY 260327C00625000 625.00 33.11 31.83 32.2 20 635 40.28% YES
SPY 260327C00641000 641.00 18.13 16.39 16.74 2 614 29.30% YES
SPY 260327C00638000 638.00 19.71 19.16 19.52 8 556 30.69% YES
SPY 260327C00647000 647.00 11.47 11.21 11.54 141 551 27.15% YES
SPY 260327C00717000 717.00 0.01 0 0.01 1 513 40.63%
SPY 260327C00900000 900.00 0.01 0 0.01 3 508 121.88%
SPY 260327C00723000 723.00 0.01 0 0.01 1 489 43.75%
SPY 260327C00721000 721.00 0.01 0 0.01 12 438 42.97%
SPY 260327C00835000 835.00 0.01 0 0.01 10 419 96.88%
SPY 260327C00634000 634.00 27.05 22.98 23.34 1 417 33.01% YES
SPY 260327C00633000 633.00 24.5 23.95 24.31 2 396 33.64% YES
SPY 260327C00629000 629.00 25.45 27.86 28.25 13 363 37.01% YES
SPY 260327C00790000 790.00 0.02 0 0.01 346 335 75.00%
SPY 260327C00785000 785.00 0.02 0 0.01 27 304 73.44%
SPY 260327C00765000 765.00 0.01 0 0.01 83 283 62.50%
SPY 260327C00627000 627.00 30.22 29.82 30.21 15 266 38.38% YES
SPY 260327C00642000 642.00 15.28 15.48 15.83 8 259 28.83% YES
SPY 260327C00729000 729.00 0.01 0 0.01 8 240 46.88%
SPY 260327C00631000 631.00 23.5 25.88 26.27 3 236 35.21% YES
SPY 260327C00728000 728.00 0.11 0 0.01 1 222 46.88%
SPY 260327C00626000 626.00 27.75 30.81 31.2 20 214 39.21% YES
SPY 260327C00755000 755.00 0.01 0 0.01 1 195 57.81%
SPY 260327C00615000 615.00 41.94 41.77 42.15 3 189 49.32% YES
SPY 260327C00637000 637.00 20.11 20.1 20.46 12 183 31.15% YES
SPY 260327C00628000 628.00 31.5 28.86 29.25 7 177 38.09% YES
SPY 260327C00620000 620.00 37.88 36.8 37.19 13 169 45.24% YES
SPY 260327C00610000 610.00 47.83 46.75 47.13 2 163 53.76% YES
SPY 260327C00636000 636.00 20.82 21.05 21.42 9 142 31.84% YES
SPY 260327C00600000 600.00 57.96 55.54 58.34 28 89 55.18% YES
SPY 260327C00623000 623.00 36.75 32.59 35.4 4 85 59.50% YES
SPY 260327C00624000 624.00 30.16 31.62 34.4 30 80 58.20% YES
SPY 260327C00643000 643.00 14.79 14.59 14.94 62 73 28.46% YES
SPY 260327C00639000 639.00 17.8 18.24 18.58 78 50 30.15% YES
SPY 260327C00500000 500.00 157.96 155.49 158.27 2 22 135.94% YES
SPY 260327C00618000 618.00 41.5 37.59 40.37 1 18 65.60% YES
SPY 260327C01000000 1000.00 0.01 0 0.01 1 17 162.50%
SPY 260327C00590000 590.00 66.3 65.55 68.33 13 14 64.06% YES
SPY 260327C00845000 845.00 0.01 0 0.01 10 10 100.00%
SPY 260327C00850000 850.00 0.01 0 0.01 10 10 103.13%
SPY 260327C00622000 622.00 34.03 33.61 36.39 4 10 60.69% YES
SPY 260327C00605000 605.00 66.5 50.54 53.35 11 10 50.98% YES
SPY 260327C00885000 885.00 0.01 0 0.01 0 8 118.75%
SPY 260327C00860000 860.00 0.01 0 0.01 0 8 106.25%
SPY 260327C00890000 890.00 0.01 0 0.01 0 8 118.75%
SPY 260327C00550000 550.00 108.2 105.49 108.3 1 7 94.53% YES
SPY 260327C00580000 580.00 69.82 75.54 78.32 5 5 72.07% YES
SPY 260327C00570000 570.00 86.97 85.53 88.31 1 5 79.88% YES
SPY 260327C00870000 870.00 0.01 0 0.01 0 5 112.50%
SPY 260327C00840000 840.00 0.01 0 0.01 0 4 96.88%
SPY 260327C00621000 621.00 31.11 34.58 37.38 2 3 61.87% YES
SPY 260327C00855000 855.00 0.01 0 0.01 0 3 103.13%
SPY 260327C00820000 820.00 0.02 0 0.01 0 2 89.06%
SPY 260327C00830000 830.00 0.01 0 0.01 1 2 93.75%
SPY 260327C00520000 520.00 137.48 135.48 138.28 4 2 118.36% YES
SPY 260327C00595000 595.00 53.99 60.53 63.34 1 2 59.18% YES
SPY 260327C00617000 617.00 38.92 38.59 41.37 2 2 66.87% YES
SPY 260327C00614000 614.00 44.39 41.58 44.36 1 1 70.56% YES
SPY 260327C00616000 616.00 40.13 39.56 42.37 1 1 68.14% YES
SPY 260327C00611000 611.00 38.86 44.55 47.36 2 1 74.34% YES
SPY 260327C00545000 545.00 112.1 110.49 113.3 1 0 98.83% YES
SPY 260327C00505000 505.00 153.18 150.47 153.27 1 0 129.30% YES
SPY 260327C00510000 510.00 161.2 145.47 148.28 1 0 125.78% YES
SPY 260327C00619000 619.00 37.65 36.57 39.38 8 0 64.43% YES
SPY 260327C00613000 613.00 43.42 42.58 45.36 99 0 71.83% YES
SPY 260327C00575000 575.00 83.78 80.54 83.32 3 0 76.47% YES
SPY 260327C00560000 560.00 100.53 95.5 98.31 2 0 87.11% YES
SPY 260327C00515000 515.00 166.96 140.47 143.28 2 0 121.48% YES
SPY 260327C00565000 565.00 91.71 90.53 93.31 0 0 84.38% YES
SPY 260327C00612000 612.00 46.81 43.58 46.36 0 0 73.07% YES
SPY 260327C00535000 535.00 133.93 120.51 123.29 1 0 108.40% YES
SPY 260327C00585000 585.00 90.55 70.55 73.33 2 0 68.36% YES

SPY Put Options Chain – 2026-03-27

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 260327P00640000 640.00 0.55 0.53 0.55 15284 53522 26.47%
SPY 260327P00645000 645.00 1.11 1.09 1.1 15712 35816 25.50%
SPY 260327P00625000 625.00 0.1 0.09 0.1 3879 33917 32.03%
SPY 260327P00650000 650.00 2.09 2.09 2.12 27093 32729 24.74%
SPY 260327P00655000 655.00 3.7 3.71 3.74 41738 27678 23.71%
SPY 260327P00630000 630.00 0.15 0.14 0.15 7369 27467 29.44%
SPY 260327P00660000 660.00 6.04 6.04 6.15 23130 27313 22.51% YES
SPY 260327P00635000 635.00 0.28 0.26 0.28 10284 14820 27.81%
SPY 260327P00600000 600.00 0.03 0.03 0.04 562 12212 48.05%
SPY 260327P00620000 620.00 0.06 0.06 0.07 3373 10970 34.67%
SPY 260327P00615000 615.00 0.06 0.05 0.06 3586 9986 38.09%
SPY 260327P00610000 610.00 0.04 0.04 0.05 632 9176 41.41%
SPY 260327P00670000 670.00 13.55 13.39 13.77 3563 7779 22.10% YES
SPY 260327P00675000 675.00 18.75 17.86 18.74 248 7330 27.44% YES
SPY 260327P00613000 613.00 0.07 0.04 0.05 57 7144 38.87%
SPY 260327P00665000 665.00 9.44 9.22 9.57 3079 7076 22.02% YES
SPY 260327P00500000 500.00 0.01 0 0.01 239 6971 109.38%
SPY 260327P00585000 585.00 0.03 0.02 0.03 324 6366 57.03%
SPY 260327P00605000 605.00 0.03 0.03 0.04 582 6049 44.14%
SPY 260327P00643000 643.00 0.82 0.82 0.84 5301 5963 25.90%
SPY 260327P00505000 505.00 0.01 0 0.01 16 5509 106.25%
SPY 260327P00616000 616.00 0.05 0.05 0.06 293 5478 37.31%
SPY 260327P00678000 678.00 21 20.79 21.78 39 5457 31.23% YES
SPY 260327P00611000 611.00 0.05 0.04 0.05 143 5195 40.43%
SPY 260327P00575000 575.00 0.02 0.01 0.03 12 5126 63.28%
SPY 260327P00624000 624.00 0.09 0.08 0.09 768 5119 32.42%
SPY 260327P00627000 627.00 0.11 0.1 0.11 1383 4888 30.71%
SPY 260327P00628000 628.00 0.12 0.11 0.12 1689 4542 30.23%
SPY 260327P00618000 618.00 0.07 0.05 0.06 306 4525 35.65%
SPY 260327P00634000 634.00 0.25 0.24 0.25 2414 4498 28.20%
SPY 260327P00623000 623.00 0.08 0.07 0.08 417 4477 32.72%
SPY 260327P00657000 657.00 4.57 4.55 4.58 23938 4313 23.15% YES
SPY 260327P00622000 622.00 0.08 0.07 0.08 482 3873 33.59%
SPY 260327P00631000 631.00 0.16 0.16 0.17 32313 3802 29.10%
SPY 260327P00639000 639.00 0.47 0.46 0.48 4837 3663 26.73%
SPY 260327P00595000 595.00 0.03 0.03 0.04 849 3655 51.37%
SPY 260327P00653000 653.00 2.99 2.98 3.01 8802 3637 24.17%
SPY 260327P00663000 663.00 7.87 7.73 8.1 994 3587 22.21% YES
SPY 260327P00658000 658.00 5.06 5.03 5.06 19741 3553 22.90% YES
SPY 260327P00652000 652.00 2.67 2.66 2.68 11725 3443 24.33%
SPY 260327P00648000 648.00 1.64 1.62 1.64 5859 3424 25.01%
SPY 260327P00608000 608.00 0.04 0.03 0.04 132 3392 41.80%
SPY 260327P00612000 612.00 0.05 0.04 0.05 164 3363 39.65%
SPY 260327P00590000 590.00 0.03 0.02 0.03 134 3347 53.52%
SPY 260327P00638000 638.00 0.41 0.4 0.42 2634 3269 27.00%
SPY 260327P00580000 580.00 0.03 0.02 0.03 322 3176 60.94%
SPY 260327P00642000 642.00 0.73 0.71 0.73 6839 3152 26.09%
SPY 260327P00649000 649.00 1.86 1.85 1.87 4457 3119 24.90%
SPY 260327P00656000 656.00 4.14 4.12 4.13 20506 2982 23.37%
SPY 260327P00647000 647.00 1.43 1.42 1.45 3828 2882 25.26%
SPY 260327P00633000 633.00 0.22 0.2 0.21 2549 2882 28.27%
SPY 260327P00654000 654.00 3.34 3.33 3.36 14143 2850 23.94%
SPY 260327P00646000 646.00 1.25 1.24 1.27 4423 2835 25.42%
SPY 260327P00550000 550.00 0.02 0.01 0.02 1041 2826 80.47%
SPY 260327P00651000 651.00 2.38 2.36 2.39 3519 2680 24.56%
SPY 260327P00644000 644.00 0.96 0.94 0.97 3287 2636 25.78%
SPY 260327P00629000 629.00 0.13 0.12 0.13 5991 2469 29.69%
SPY 260327P00637000 637.00 0.37 0.35 0.36 7595 2391 27.15%
SPY 260327P00540000 540.00 0.01 0 0.01 1070 2387 81.25%
SPY 260327P00626000 626.00 0.1 0.09 0.1 571 2387 31.15%
SPY 260327P00545000 545.00 0.01 0 0.01 1073 2291 78.13%
SPY 260327P00662000 662.00 7.43 7.11 7.44 2233 2284 22.45% YES
SPY 260327P00525000 525.00 0.01 0 0.01 53 2263 90.63%
SPY 260327P00659000 659.00 5.66 5.48 5.66 14087 2205 23.09% YES
SPY 260327P00632000 632.00 0.2 0.18 0.19 3884 2127 28.71%
SPY 260327P00570000 570.00 0.02 0.01 0.02 436 2100 65.63%
SPY 260327P00530000 530.00 0.01 0 0.01 158 2082 87.50%
SPY 260327P00560000 560.00 0.02 0.01 0.02 27 2077 73.44%
SPY 260327P00535000 535.00 0.01 0 0.01 23 1712 84.38%
SPY 260327P00565000 565.00 0.02 0.01 0.02 75 1632 69.53%
SPY 260327P00510000 510.00 0.01 0 0.01 16 1628 103.13%
SPY 260327P00671000 671.00 13.21 14.31 14.68 36 1591 22.24% YES
SPY 260327P00555000 555.00 0.01 0.01 0.02 7 1550 76.56%
SPY 260327P00636000 636.00 0.31 0.3 0.32 2929 1496 27.54%
SPY 260327P00680000 680.00 24 22.79 23.8 21 1481 33.64% YES
SPY 260327P00669000 669.00 12.5 12.49 12.86 126 1399 21.80% YES
SPY 260327P00661000 661.00 6.72 6.55 6.75 1866 1382 22.33% YES
SPY 260327P00515000 515.00 0.01 0 0.01 30 1322 98.44%
SPY 260327P00668000 668.00 11.47 11.62 11.99 267 1228 21.75% YES
SPY 260327P00621000 621.00 0.07 0.06 0.07 373 1200 33.79%
SPY 260327P00664000 664.00 9.24 8.46 8.83 562 1117 22.18% YES
SPY 260327P00667000 667.00 10.63 10.78 11.15 388 1106 21.78% YES
SPY 260327P00520000 520.00 0.01 0 0.01 15 1098 93.75%
SPY 260327P00641000 641.00 0.62 0.62 0.63 4944 1059 26.23%
SPY 260327P00673000 673.00 16.03 16.21 16.58 242 1020 23.17% YES
SPY 260327P00677000 677.00 21 20.17 20.53 52 947 26.54% YES
SPY 260327P00614000 614.00 0.05 0.04 0.05 407 946 38.09%
SPY 260327P00619000 619.00 0.07 0.05 0.06 233 842 34.77%
SPY 260327P00617000 617.00 0.06 0.05 0.06 582 834 36.52%
SPY 260327P00609000 609.00 0.04 0.04 0.05 154 817 42.19%
SPY 260327P00666000 666.00 10.5 9.99 10.34 277 741 21.85% YES
SPY 260327P00602000 602.00 0.03 0.03 0.04 35 684 46.48%
SPY 260327P00674000 674.00 17.17 17.18 17.53 154 672 23.49% YES
SPY 260327P00607000 607.00 0.04 0.03 0.04 236 572 42.58%
SPY 260327P00603000 603.00 0.04 0.03 0.04 56 564 45.70%
SPY 260327P00672000 672.00 15.59 15.25 15.62 37 543 22.61% YES
SPY 260327P00679000 679.00 22.16 22.17 22.53 12 515 28.54% YES
SPY 260327P00604000 604.00 0.05 0.03 0.04 71 500 44.92%
SPY 260327P00606000 606.00 0.05 0.03 0.04 388 448 43.36%
SPY 260327P00676000 676.00 18.9 19.17 19.52 14 350 25.37% YES
SPY 260327P00682000 682.00 26.16 25.16 25.55 29 331 31.84% YES
SPY 260327P00601000 601.00 0.06 0.03 0.04 687 223 47.27%
SPY 260327P00685000 685.00 28.75 26.96 29.5 5 60 47.31% YES
SPY 260327P00700000 700.00 42.07 41.95 44.73 34 40 66.60% YES
SPY 260327P00690000 690.00 33.65 31.95 34.73 15 37 55.47% YES
SPY 260327P00689000 689.00 35.99 32.16 32.55 503 30 38.53% YES
SPY 260327P00694000 694.00 33.98 35.95 38.73 2 18 60.01% YES
SPY 260327P00683000 683.00 26.53 24.95 27.2 1 11 41.80% YES
SPY 260327P00681000 681.00 22.38 23.08 25.59 6 10 43.48% YES
SPY 260327P00684000 684.00 27.27 25.95 28.73 2 10 48.44% YES
SPY 260327P00687000 687.00 33.57 28.95 31.73 1 9 52.00% YES
SPY 260327P00686000 686.00 29.73 27.95 30.73 10 6 50.81% YES
SPY 260327P00692000 692.00 34 33.95 36.73 3 5 57.76% YES
SPY 260327P00695000 695.00 41.86 36.95 39.73 7 4 61.13% YES
SPY 260327P00699000 699.00 44.33 40.95 43.73 4 4 65.53% YES
SPY 260327P00688000 688.00 32 29.95 32.73 2 3 53.16% YES
SPY 260327P00693000 693.00 38.62 34.95 37.73 4 3 58.89% YES
SPY 260327P00691000 691.00 33.84 32.95 35.73 8 2 56.62% YES
SPY 260327P00850000 850.00 193.53 191.95 194.74 3 2 140.43% YES
SPY 260327P00704000 704.00 48.17 45.95 48.73 3 1 70.90% YES
SPY 260327P00696000 696.00 42.05 37.95 40.73 1 1 62.23% YES
SPY 260327P00729000 729.00 41.85 70.95 73.76 5 0 64.84% YES
SPY 260327P00716000 716.00 67.71 57.95 60.73 1 0 54.49% YES
SPY 260327P00701000 701.00 48.19 42.95 45.73 2 0 67.70% YES
SPY 260327P00705000 705.00 40.38 46.95 49.73 2 0 71.95% YES
SPY 260327P00708000 708.00 40.9 49.95 52.76 1 0 75.46% YES
SPY 260327P00709000 709.00 41 50.95 53.73 1 0 76.12% YES
SPY 260327P00712000 712.00 38.22 53.95 56.76 56 0 52.15% YES
SPY 260327P00714000 714.00 34.6 55.95 58.73 10 0 52.93% YES
SPY 260327P00723000 723.00 67.99 64.95 67.73 0 0 59.67% YES
SPY 260327P00725000 725.00 33.45 66.95 69.73 0 0 61.13% YES
SPY 260327P00715000 715.00 58.15 56.95 59.73 1 0 53.71% YES
SPY 260327P00735000 735.00 64.84 76.95 79.73 2 0 68.36% YES
SPY 260327P00755000 755.00 62.25 96.95 99.74 0 0 82.42% YES
SPY 260327P00713000 713.00 48.03 54.95 57.76 1 0 52.93% YES
SPY 260327P00724000 724.00 56.62 65.95 68.73 2 0 60.35% YES
SPY 260327P00707000 707.00 51.35 48.96 51.73 4 0 74.05% YES
SPY 260327P00730000 730.00 60.5 71.95 74.74 6 0 65.04% YES
SPY 260327P00720000 720.00 50 61.95 64.73 1 0 57.42% YES
SPY 260327P00710000 710.00 61.45 51.95 54.73 19 0 77.17% YES
SPY 260327P00706000 706.00 41.27 47.95 50.73 2 0 73.00% YES
SPY 260327P00703000 703.00 47.09 44.95 47.73 12 0 69.82% YES
SPY 260327P00702000 702.00 31 43.95 46.76 3 0 69.12% YES
SPY 260327P00698000 698.00 36.2 39.95 42.73 8 0 64.43% YES
SPY 260327P00760000 760.00 88.5 101.95 104.76 0 0 86.43% YES
SPY 260327P00790000 790.00 133 131.95 134.76 0 0 105.86% YES
SPY 260327P00800000 800.00 143.25 141.95 144.73 2 0 110.94% YES
SPY 260327P00697000 697.00 35.84 38.95 41.73 8 0 63.33% YES

SPY 2026-03-27 Options Chain FAQ

1. What does this SPY options chain for 2026-03-27 show?

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.

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 2026-03-27. 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 2026-03-27. 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.

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

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.

6. How often is this SPY options chain for 2026-03-27 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 2026-03-27 approaches.