WhaleQuant.io

SPY Options Chain – 2026-03-30

Detailed SPY options chain for 2026-03-30 – 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 — 2026-03-30 Expiration

This page focuses on a single options expiration date for SPY – 2026-03-30 – 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 2026-03-30.

This SPY 2026-03-30 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 — 2026-03-30 Expiration

The table below shows all call options on SPY expiring on 2026-03-30. 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 260330C00688000 688.00 0.03 0.01 0.02 132 6506 15.43%
SPY 260330C00670000 670.00 1.61 1.59 1.62 2667 5694 19.57%
SPY 260330C00683000 683.00 0.06 0.06 0.07 1296 4734 15.58%
SPY 260330C00680000 680.00 0.17 0.16 0.17 2108 3763 16.24%
SPY 260330C00681000 681.00 0.11 0.11 0.12 884 2904 15.82%
SPY 260330C00690000 690.00 0.01 0.01 0.02 1319 2802 16.31%
SPY 260330C00672000 672.00 1.16 1.14 1.16 1148 2545 18.96%
SPY 260330C00686000 686.00 0.03 0.02 0.03 1000 2496 15.24%
SPY 260330C00671000 671.00 1.39 1.35 1.38 1188 2429 19.28%
SPY 260330C00685000 685.00 0.03 0.03 0.04 663 2114 15.33%
SPY 260330C00660000 660.00 5.34 5.32 5.35 5056 1877 22.19%
SPY 260330C00645000 645.00 15 14.79 15.09 50 1871 25.65% YES
SPY 260330C00655000 655.00 8.1 7.99 8.08 1164 1690 23.29% YES
SPY 260330C00679000 679.00 0.22 0.22 0.23 964 1687 16.58%
SPY 260330C00675000 675.00 0.64 0.62 0.63 2853 1684 17.90%
SPY 260330C00691000 691.00 0.01 0 0.01 878 1684 15.63%
SPY 260330C00684000 684.00 0.04 0.04 0.05 1373 1551 15.33%
SPY 260330C00673000 673.00 0.95 0.94 0.96 2859 1471 18.60%
SPY 260330C00674000 674.00 0.8 0.77 0.79 1538 1435 18.30%
SPY 260330C00687000 687.00 0.02 0.01 0.02 177 1396 15.04%
SPY 260330C00692000 692.00 0.01 0 0.01 108 1396 16.02%
SPY 260330C00695000 695.00 0.01 0 0.01 184 1367 17.19%
SPY 260330C00665000 665.00 3.21 3.15 3.18 1857 1358 20.94%
SPY 260330C00694000 694.00 0.01 0 0.01 90 1348 16.80%
SPY 260330C00635000 635.00 23.26 23.02 23.41 5 1241 27.59% YES
SPY 260330C00669000 669.00 1.88 1.86 1.88 802 1236 19.84%
SPY 260330C00678000 678.00 0.3 0.29 0.3 1484 1236 16.86%
SPY 260330C00676000 676.00 0.51 0.49 0.5 2138 1216 17.54%
SPY 260330C00668000 668.00 2.19 2.15 2.17 1191 1168 20.14%
SPY 260330C00663000 663.00 3.96 3.95 3.98 1180 1148 21.47%
SPY 260330C00664000 664.00 3.61 3.54 3.57 1103 1046 21.22%
SPY 260330C00700000 700.00 0.01 0 0.01 369 1040 19.14%
SPY 260330C00640000 640.00 18.54 18.79 19.11 32 993 26.61% YES
SPY 260330C00658000 658.00 6.34 6.35 6.38 3030 954 22.66%
SPY 260330C00662000 662.00 4.44 4.38 4.41 2616 935 21.70%
SPY 260330C00667000 667.00 2.49 2.46 2.48 1738 914 20.40%
SPY 260330C00659000 659.00 5.85 5.82 5.85 3581 861 22.41%
SPY 260330C00689000 689.00 0.01 0.01 0.02 396 850 15.82%
SPY 260330C00654000 654.00 8.71 8.62 8.68 1096 761 23.47% YES
SPY 260330C00682000 682.00 0.06 0.08 0.09 1472 761 15.63%
SPY 260330C00666000 666.00 2.81 2.79 2.82 1354 704 20.69%
SPY 260330C00653000 653.00 9.42 9.15 9.39 97 674 23.94% YES
SPY 260330C00651000 651.00 11.33 10.47 10.7 52 653 24.34% YES
SPY 260330C00677000 677.00 0.39 0.38 0.4 1549 637 17.29%
SPY 260330C00730000 730.00 0.01 0 0.01 2 605 30.47%
SPY 260330C00652000 652.00 10.04 9.8 10.04 39 566 24.15% YES
SPY 260330C00705000 705.00 0.01 0 0.01 12 529 21.09%
SPY 260330C00657000 657.00 6.93 6.9 6.93 2220 525 22.88%
SPY 260330C00661000 661.00 4.92 4.84 4.87 2688 491 21.96%
SPY 260330C00650000 650.00 11.17 11.14 11.39 180 489 24.56% YES
SPY 260330C00656000 656.00 7.46 7.46 7.49 2042 396 23.07% YES
SPY 260330C00770000 770.00 0.01 0 0.01 0 347 43.75%
SPY 260330C00649000 649.00 11.85 11.86 12.08 13 326 24.71% YES
SPY 260330C00620000 620.00 39.28 37.09 37.55 45 318 32.96% YES
SPY 260330C00715000 715.00 0.01 0 0.01 57 310 25.00%
SPY 260330C00644000 644.00 15.88 15.56 15.87 22 306 25.85% YES
SPY 260330C00693000 693.00 0.01 0 0.01 59 288 16.41%
SPY 260330C00699000 699.00 0.01 0 0.01 98 275 18.75%
SPY 260330C00696000 696.00 0.02 0 0.01 17 273 17.58%
SPY 260330C00710000 710.00 0.01 0 0.01 28 245 23.05%
SPY 260330C00648000 648.00 12.94 12.58 12.79 25 242 24.87% YES
SPY 260330C00646000 646.00 14.25 14.02 14.33 64 220 25.47% YES
SPY 260330C00647000 647.00 14.84 13.28 13.52 63 220 25.05% YES
SPY 260330C00697000 697.00 0.02 0 0.01 52 190 17.97%
SPY 260330C00639000 639.00 17.24 19.55 19.94 572 180 26.76% YES
SPY 260330C00780000 780.00 0.01 0 0.01 0 147 46.88%
SPY 260330C00636000 636.00 21.99 22.14 22.54 1 133 27.44% YES
SPY 260330C00760000 760.00 0.02 0 0.01 0 123 40.63%
SPY 260330C00630000 630.00 27.89 27.54 28 2 74 29.16% YES
SPY 260330C00725000 725.00 0.01 0 0.01 11 71 28.52%
SPY 260330C00720000 720.00 0.01 0 0.01 2 67 26.56%
SPY 260330C00765000 765.00 0.01 0 0.01 0 61 42.19%
SPY 260330C00698000 698.00 0.02 0 0.01 1 53 18.36%
SPY 260330C00637000 637.00 23.23 21.27 21.66 1 37 27.19% YES
SPY 260330C00642000 642.00 17.25 17.06 17.46 3 33 26.21% YES
SPY 260330C00790000 790.00 0.01 0 0.01 0 30 50.00%
SPY 260330C00615000 615.00 43.66 40.82 43.6 1 23 45.61% YES
SPY 260330C00643000 643.00 17.83 16.34 16.66 72 20 26.04% YES
SPY 260330C00626000 626.00 32.71 31.3 31.76 1 19 30.47% YES
SPY 260330C00638000 638.00 23.53 20.42 20.8 1 14 26.99% YES
SPY 260330C00641000 641.00 17.71 17.93 18.28 10 10 26.41% YES
SPY 260330C00625000 625.00 32.61 31.07 33.87 2 9 38.97% YES
SPY 260330C00632000 632.00 26.39 25.7 26.16 4 9 28.61% YES
SPY 260330C00950000 950.00 0.01 0 0.01 1 7 90.63%
SPY 260330C00945000 945.00 0.01 0 0.01 4 4 89.06%
SPY 260330C00613000 613.00 36.14 42.77 45.57 4 4 47.02% YES
SPY 260330C00610000 610.00 47.55 45.73 48.54 2 2 49.23% YES
SPY 260330C00609000 609.00 39.75 46.75 49.53 2 2 49.95% YES
SPY 260330C00590000 590.00 65 65.64 68.45 1 1 64.36% YES
SPY 260330C00585000 585.00 73.21 70.66 73.44 0 0 68.19% YES
SPY 260330C00600000 600.00 49.65 55.69 58.48 1 0 56.74% YES
SPY 260330C00595000 595.00 65.62 60.68 63.46 0 0 60.52% YES
SPY 260330C00580000 580.00 80.49 75.63 78.43 0 0 72.00% YES
SPY 260330C00605000 605.00 56.97 50.7 53.5 0 0 52.93% YES
SPY 260330C00575000 575.00 85.36 80.62 83.43 0 0 52.54% YES

SPY Put Options Chain – 2026-03-30

The table below lists all put options on SPY expiring on 2026-03-30. 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 260330P00600000 600.00 0.08 0.09 0.1 380 5082 34.08%
SPY 260330P00617000 617.00 0.24 0.23 0.24 1176 4486 28.30%
SPY 260330P00660000 660.00 8.29 8.22 8.42 3049 4434 21.83% YES
SPY 260330P00612000 612.00 0.15 0.16 0.17 564 4196 29.69%
SPY 260330P00650000 650.00 4.25 4.24 4.27 6380 3495 23.50%
SPY 260330P00640000 640.00 1.91 1.9 1.92 5035 3487 24.84%
SPY 260330P00655000 655.00 6.03 6.01 6.05 18291 3170 22.60%
SPY 260330P00630000 630.00 0.78 0.74 0.76 3041 3057 25.95%
SPY 260330P00615000 615.00 0.21 0.2 0.21 401 2623 28.86%
SPY 260330P00585000 585.00 0.08 0.06 0.07 117 2558 40.43%
SPY 260330P00605000 605.00 0.12 0.11 0.12 357 2342 32.13%
SPY 260330P00620000 620.00 0.31 0.29 0.31 565 2076 27.69%
SPY 260330P00500000 500.00 0.01 0 0.01 1061 1811 68.75%
SPY 260330P00625000 625.00 0.48 0.46 0.47 2105 1709 26.61%
SPY 260330P00645000 645.00 2.92 2.89 2.92 3735 1696 24.26%
SPY 260330P00606000 606.00 0.16 0.11 0.12 17 1669 31.54%
SPY 260330P00595000 595.00 0.12 0.07 0.08 33 1662 35.74%
SPY 260330P00635000 635.00 1.21 1.2 1.22 2765 1571 25.37%
SPY 260330P00670000 670.00 15.22 14.38 14.85 156 1351 19.81% YES
SPY 260330P00656000 656.00 6.44 6.42 6.46 6998 1343 22.39%
SPY 260330P00633000 633.00 1.03 0.99 1.01 141 1319 25.59%
SPY 260330P00638000 638.00 1.6 1.59 1.61 489 1262 25.07%
SPY 260330P00632000 632.00 0.89 0.9 0.92 1826 1229 25.71%
SPY 260330P00653000 653.00 5.32 5.25 5.28 2043 1111 22.97%
SPY 260330P00636000 636.00 1.33 1.32 1.34 411 1076 25.27%
SPY 260330P00580000 580.00 0.05 0.05 0.06 43 1051 42.38%
SPY 260330P00634000 634.00 1.09 1.09 1.11 849 1036 25.46%
SPY 260330P00657000 657.00 6.88 6.86 6.89 5608 1034 22.17% YES
SPY 260330P00505000 505.00 0.01 0.01 0.02 13 1021 73.44%
SPY 260330P00639000 639.00 1.75 1.74 1.76 1994 1001 24.96%
SPY 260330P00590000 590.00 0.06 0.06 0.07 58 984 37.89%
SPY 260330P00515000 515.00 0.04 0.01 0.02 100 974 67.97%
SPY 260330P00555000 555.00 0.04 0.03 0.04 5 965 52.73%
SPY 260330P00621000 621.00 0.32 0.32 0.33 1058 956 27.37%
SPY 260330P00535000 535.00 0.03 0.02 0.03 1 934 60.94%
SPY 260330P00654000 654.00 5.62 5.62 5.65 2593 886 22.77%
SPY 260330P00658000 658.00 7.35 7.31 7.34 5112 856 21.94% YES
SPY 260330P00649000 649.00 3.94 3.94 3.97 1730 853 23.67%
SPY 260330P00619000 619.00 0.26 0.27 0.28 480 844 27.81%
SPY 260330P00652000 652.00 4.9 4.89 4.93 2723 831 23.18%
SPY 260330P00622000 622.00 0.38 0.35 0.36 682 777 27.17%
SPY 260330P00642000 642.00 2.33 2.25 2.28 888 768 24.62%
SPY 260330P00624000 624.00 0.44 0.42 0.43 155 765 26.81%
SPY 260330P00643000 643.00 2.46 2.45 2.48 841 736 24.50%
SPY 260330P00641000 641.00 2.1 2.07 2.1 1676 708 24.76%
SPY 260330P00648000 648.00 3.6 3.65 3.68 604 670 23.81%
SPY 260330P00651000 651.00 4.62 4.56 4.59 901 669 23.34%
SPY 260330P00631000 631.00 0.85 0.81 0.83 162 665 25.77%
SPY 260330P00610000 610.00 0.13 0.14 0.15 798 655 30.27%
SPY 260330P00565000 565.00 0.06 0.04 0.05 4 655 49.22%
SPY 260330P00644000 644.00 2.75 2.66 2.69 1800 642 24.37%
SPY 260330P00560000 560.00 0.05 0.03 0.04 135 627 50.00%
SPY 260330P00675000 675.00 19.05 18.4 18.9 63 626 18.56% YES
SPY 260330P00623000 623.00 0.39 0.38 0.39 858 623 26.93%
SPY 260330P00603000 603.00 0.13 0.1 0.11 9 606 32.81%
SPY 260330P00607000 607.00 0.12 0.12 0.13 268 577 31.35%
SPY 260330P00646000 646.00 3.15 3.13 3.16 878 561 24.12%
SPY 260330P00629000 629.00 0.68 0.67 0.69 957 541 26.07%
SPY 260330P00665000 665.00 11.18 10.97 11.39 106 532 21.06% YES
SPY 260330P00669000 669.00 13.14 13.64 14.11 37 525 20.07% YES
SPY 260330P00627000 627.00 0.56 0.55 0.57 1564 522 26.34%
SPY 260330P00570000 570.00 0.06 0.04 0.05 5 468 46.68%
SPY 260330P00618000 618.00 0.27 0.25 0.26 555 463 28.08%
SPY 260330P00659000 659.00 7.8 7.78 7.82 2633 458 21.72% YES
SPY 260330P00601000 601.00 0.14 0.09 0.1 79 444 33.50%
SPY 260330P00609000 609.00 0.12 0.13 0.15 186 434 30.86%
SPY 260330P00602000 602.00 0.15 0.09 0.11 118 433 33.40%
SPY 260330P00613000 613.00 0.18 0.17 0.18 830 411 29.35%
SPY 260330P00626000 626.00 0.51 0.5 0.52 169 411 26.49%
SPY 260330P00525000 525.00 0.02 0.01 0.02 122 408 63.28%
SPY 260330P00616000 616.00 0.2 0.21 0.22 480 406 28.47%
SPY 260330P00663000 663.00 9.95 9.82 10.09 1567 402 21.23% YES
SPY 260330P00628000 628.00 0.64 0.61 0.62 477 400 26.12%
SPY 260330P00647000 647.00 3.4 3.38 3.41 1785 394 23.96%
SPY 260330P00637000 637.00 1.46 1.45 1.47 626 379 25.17%
SPY 260330P00662000 662.00 9.34 9.26 9.49 250 308 21.37% YES
SPY 260330P00520000 520.00 0.02 0.01 0.02 7 303 65.63%
SPY 260330P00530000 530.00 0.01 0.01 0.02 51 290 60.94%
SPY 260330P00673000 673.00 16.47 16.71 17.21 30 243 19.03% YES
SPY 260330P00604000 604.00 0.15 0.1 0.11 21 232 32.28%
SPY 260330P00575000 575.00 0.05 0.05 0.06 87 232 45.02%
SPY 260330P00674000 674.00 18.34 17.54 18.05 17 216 18.82% YES
SPY 260330P00661000 661.00 8.72 8.69 8.98 417 208 21.72% YES
SPY 260330P00668000 668.00 12.89 12.94 13.32 51 206 20.01% YES
SPY 260330P00540000 540.00 0.02 0.02 0.03 40 156 58.59%
SPY 260330P00666000 666.00 12.04 11.6 11.98 22 139 20.61% YES
SPY 260330P00671000 671.00 15.26 15.12 15.61 21 136 19.53% YES
SPY 260330P00667000 667.00 12.99 12.25 12.7 40 133 20.56% YES
SPY 260330P00664000 664.00 10.3 10.34 10.76 75 129 21.25% YES
SPY 260330P00550000 550.00 0.04 0.02 0.03 2 126 53.52%
SPY 260330P00614000 614.00 0.18 0.18 0.19 504 121 29.00%
SPY 260330P00611000 611.00 0.14 0.15 0.16 40 113 29.98%
SPY 260330P00510000 510.00 0.12 0.01 0.02 0 100 71.09%
SPY 260330P00680000 680.00 24.18 22.1 24.6 54 93 26.80% YES
SPY 260330P00608000 608.00 0.12 0.13 0.14 12 74 31.10%
SPY 260330P00681000 681.00 23.7 23.09 25.6 125 72 27.56% YES
SPY 260330P00678000 678.00 21.07 20.13 22.63 4 69 25.40% YES
SPY 260330P00672000 672.00 16.68 15.9 16.4 42 66 19.29% YES
SPY 260330P00676000 676.00 19.59 19.29 19.8 5 37 18.53% YES
SPY 260330P00690000 690.00 32.73 31.95 34.74 10 34 35.16% YES
SPY 260330P00679000 679.00 23.19 21.1 23.6 55 26 26.01% YES
SPY 260330P00545000 545.00 0.02 0.02 0.03 2 23 55.86%
SPY 260330P00688000 688.00 31.14 29.95 32.76 82 16 33.81% YES
SPY 260330P00683000 683.00 25.3 24.95 27.73 15 16 29.87% YES
SPY 260330P00682000 682.00 24.52 23.95 26.74 11 10 29.16% YES
SPY 260330P00677000 677.00 20.2 19.19 21.7 5 6 24.99% YES
SPY 260330P00685000 685.00 32.25 26.95 29.73 3 2 31.40% YES
SPY 260330P00687000 687.00 27.97 28.95 31.76 20 0 33.07% YES
SPY 260330P00691000 691.00 36.9 32.95 35.74 0 0 35.88% YES
SPY 260330P00692000 692.00 42.96 33.95 36.73 50 0 36.54% YES
SPY 260330P00695000 695.00 41.39 36.95 39.76 6 0 38.87% YES
SPY 260330P00700000 700.00 28.63 41.95 44.76 0 0 42.35% YES
SPY 260330P00715000 715.00 50.12 56.95 59.73 0 0 52.03% YES

SPY 2026-03-30 Options Chain FAQ

1. What does this SPY options chain for 2026-03-30 show?

This page displays the full SPY options chain for contracts expiring on 2026-03-30. 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 2026-03-30. 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 2026-03-30. 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 2026-03-30 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 2026-03-30 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 2026-03-30 approaches.