Detailed SPY options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This SPY 2027-01-15 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 2027-01-15. 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 270115C00900000 | 900.00 | 1.93 | 1.89 | 1.92 | 745 | 22696 | 14.51% | |
| SPY 270115C01000000 | 1000.00 | 0.26 | 0.25 | 0.27 | 615 | 21796 | 15.59% | |
| SPY 270115C00800000 | 800.00 | 19.85 | 19.77 | 19.84 | 191 | 14422 | 16.88% | |
| SPY 270115C00850000 | 850.00 | 6.7 | 6.62 | 6.67 | 144 | 12577 | 15.18% | |
| SPY 270115C00815000 | 815.00 | 15.26 | 14.55 | 14.61 | 16 | 9845 | 16.21% | |
| SPY 270115C00870000 | 870.00 | 4.15 | 4.06 | 4.1 | 12 | 9203 | 14.82% | |
| SPY 270115C00700000 | 700.00 | 82.67 | 81.07 | 84.17 | 14 | 8803 | 25.11% | YES |
| SPY 270115C00880000 | 880.00 | 3.15 | 3.15 | 3.19 | 10032 | 8686 | 14.68% | |
| SPY 270115C00855000 | 855.00 | 6 | 5.87 | 5.92 | 77 | 8021 | 15.08% | |
| SPY 270115C00875000 | 875.00 | 3.61 | 3.58 | 3.62 | 9 | 7714 | 14.75% | |
| SPY 270115C00660000 | 660.00 | 117.82 | 113.83 | 116.99 | 53 | 7574 | 28.73% | YES |
| SPY 270115C00825000 | 825.00 | 12.11 | 11.73 | 11.79 | 50 | 7164 | 15.85% | |
| SPY 270115C00750000 | 750.00 | 46.73 | 45.17 | 46.88 | 110 | 6463 | 20.45% | YES |
| SPY 270115C00885000 | 885.00 | 2.78 | 2.77 | 2.81 | 4 | 6246 | 14.63% | |
| SPY 270115C00890000 | 890.00 | 2.49 | 2.44 | 2.48 | 7 | 6098 | 14.59% | |
| SPY 270115C00775000 | 775.00 | 31.91 | 31.24 | 31.32 | 303 | 5848 | 18.30% | |
| SPY 270115C00720000 | 720.00 | 68.95 | 65.66 | 68.8 | 12 | 5580 | 23.34% | YES |
| SPY 270115C00910000 | 910.00 | 1.93 | 1.47 | 1.5 | 33 | 5520 | 14.48% | |
| SPY 270115C00770000 | 770.00 | 34.68 | 33.94 | 34.02 | 125 | 5518 | 18.63% | |
| SPY 270115C00755000 | 755.00 | 43.3 | 42.09 | 43.95 | 43 | 5443 | 20.17% | |
| SPY 270115C00865000 | 865.00 | 4.92 | 4.6 | 4.64 | 9 | 5423 | 14.90% | |
| SPY 270115C00835000 | 835.00 | 9.68 | 9.38 | 9.44 | 85 | 5384 | 15.55% | |
| SPY 270115C00650000 | 650.00 | 125.85 | 122.42 | 125.56 | 4 | 5122 | 29.68% | YES |
| SPY 270115C00860000 | 860.00 | 5.2 | 5.2 | 5.25 | 32 | 5116 | 14.99% | |
| SPY 270115C00795000 | 795.00 | 22.87 | 21.79 | 21.86 | 28 | 5082 | 17.13% | |
| SPY 270115C00780000 | 780.00 | 29.15 | 28.67 | 28.75 | 93 | 5077 | 17.99% | |
| SPY 270115C00665000 | 665.00 | 111.17 | 109.57 | 112.76 | 1 | 4964 | 28.27% | YES |
| SPY 270115C01060000 | 1060.00 | 0.15 | 0.12 | 0.14 | 1 | 4842 | 17.02% | |
| SPY 270115C00960000 | 960.00 | 0.53 | 0.48 | 0.49 | 3 | 4781 | 14.77% | |
| SPY 270115C00680000 | 680.00 | 99 | 97.02 | 100.29 | 9 | 4746 | 26.91% | YES |
| SPY 270115C00810000 | 810.00 | 17.83 | 16.15 | 16.22 | 4 | 4740 | 16.42% | |
| SPY 270115C00745000 | 745.00 | 50.45 | 48.33 | 50.92 | 31 | 4552 | 21.17% | YES |
| SPY 270115C00765000 | 765.00 | 37.52 | 36.77 | 36.84 | 626 | 4460 | 18.97% | |
| SPY 270115C01230000 | 1230.00 | 0.04 | 0.03 | 0.04 | 10 | 4366 | 20.80% | |
| SPY 270115C00820000 | 820.00 | 13.54 | 13.08 | 13.14 | 43 | 4298 | 16.03% | |
| SPY 270115C00730000 | 730.00 | 59.86 | 58.37 | 61.45 | 34 | 4285 | 22.47% | YES |
| SPY 270115C00840000 | 840.00 | 8.38 | 8.37 | 8.42 | 37 | 4259 | 15.42% | |
| SPY 270115C00790000 | 790.00 | 24.5 | 23.95 | 24.01 | 34 | 4019 | 17.40% | |
| SPY 270115C00760000 | 760.00 | 40.29 | 39.72 | 39.79 | 65 | 3895 | 19.33% | |
| SPY 270115C00625000 | 625.00 | 147.69 | 144.35 | 147.41 | 5 | 3815 | 32.06% | YES |
| SPY 270115C00845000 | 845.00 | 7.46 | 7.45 | 7.5 | 7 | 3792 | 15.29% | |
| SPY 270115C01050000 | 1050.00 | 0.17 | 0.14 | 0.15 | 1 | 3696 | 16.72% | |
| SPY 270115C01220000 | 1220.00 | 0.04 | 0.03 | 0.05 | 10 | 3561 | 20.90% | |
| SPY 270115C00740000 | 740.00 | 53.22 | 51.59 | 54.24 | 45 | 3473 | 21.55% | YES |
| SPY 270115C00675000 | 675.00 | 107.35 | 101.17 | 104.39 | 3 | 3465 | 27.35% | YES |
| SPY 270115C00685000 | 685.00 | 95.03 | 92.91 | 96.19 | 2 | 3196 | 26.45% | YES |
| SPY 270115C00725000 | 725.00 | 64.47 | 61.95 | 65.11 | 9 | 3119 | 22.91% | YES |
| SPY 270115C01200000 | 1200.00 | 0.05 | 0.03 | 0.05 | 140 | 2931 | 20.26% | |
| SPY 270115C00695000 | 695.00 | 88.67 | 84.8 | 88.11 | 3 | 2890 | 25.54% | YES |
| SPY 270115C00905000 | 905.00 | 1.74 | 1.66 | 1.7 | 9 | 2887 | 14.50% | |
| SPY 270115C01290000 | 1290.00 | 0.04 | 0.02 | 0.04 | 15 | 2855 | 22.66% | |
| SPY 270115C00580000 | 580.00 | 168.12 | 184.73 | 188.04 | 4 | 2845 | 36.57% | YES |
| SPY 270115C00710000 | 710.00 | 74.24 | 73.27 | 76.36 | 12 | 2769 | 24.21% | YES |
| SPY 270115C00805000 | 805.00 | 18.05 | 17.89 | 17.96 | 20 | 2768 | 16.64% | |
| SPY 270115C00600000 | 600.00 | 170.77 | 166.8 | 169.8 | 30 | 2624 | 34.53% | YES |
| SPY 270115C00715000 | 715.00 | 73 | 69.45 | 72.56 | 8 | 2535 | 23.78% | YES |
| SPY 270115C00705000 | 705.00 | 78.57 | 77.12 | 80.23 | 4 | 2507 | 24.65% | YES |
| SPY 270115C00690000 | 690.00 | 91.68 | 88.83 | 92.12 | 1 | 2411 | 25.99% | YES |
| SPY 270115C00830000 | 830.00 | 10.86 | 10.5 | 10.56 | 138 | 2338 | 15.70% | |
| SPY 270115C00785000 | 785.00 | 26.84 | 26.24 | 26.31 | 57 | 2317 | 17.69% | |
| SPY 270115C00975000 | 975.00 | 0.5 | 0.36 | 0.38 | 3 | 2166 | 15.03% | |
| SPY 270115C00590000 | 590.00 | 182.54 | 175.91 | 178.89 | 1 | 2155 | 35.54% | YES |
| SPY 270115C01080000 | 1080.00 | 0.13 | 0.1 | 0.12 | 5 | 2128 | 17.53% | |
| SPY 270115C00575000 | 575.00 | 183.52 | 189.32 | 192.64 | 1 | 2118 | 37.10% | YES |
| SPY 270115C01040000 | 1040.00 | 0.17 | 0.15 | 0.17 | 20 | 2104 | 16.53% | |
| SPY 270115C01330000 | 1330.00 | 0.02 | 0.01 | 0.03 | 5 | 1989 | 23.24% | |
| SPY 270115C01020000 | 1020.00 | 0.25 | 0.19 | 0.21 | 1 | 1917 | 16.03% | |
| SPY 270115C00605000 | 605.00 | 168 | 162.27 | 165.28 | 30 | 1875 | 34.03% | YES |
| SPY 270115C00615000 | 615.00 | 158.69 | 153.27 | 156.3 | 2 | 1826 | 33.03% | YES |
| SPY 270115C00735000 | 735.00 | 56.71 | 54.93 | 57.84 | 27 | 1813 | 22.02% | YES |
| SPY 270115C01340000 | 1340.00 | 0.02 | 0.01 | 0.03 | 10 | 1733 | 23.54% | |
| SPY 270115C00585000 | 585.00 | 187.07 | 180.49 | 183.46 | 2 | 1727 | 36.06% | YES |
| SPY 270115C01280000 | 1280.00 | 0.03 | 0.02 | 0.04 | 3 | 1682 | 22.36% | |
| SPY 270115C00670000 | 670.00 | 108.46 | 105.35 | 108.56 | 6 | 1660 | 27.81% | YES |
| SPY 270115C00895000 | 895.00 | 2.21 | 2.15 | 2.18 | 3 | 1636 | 14.54% | |
| SPY 270115C00630000 | 630.00 | 143.66 | 139.91 | 142.99 | 9 | 1629 | 31.58% | YES |
| SPY 270115C00950000 | 950.00 | 0.61 | 0.58 | 0.6 | 805 | 1505 | 14.66% | |
| SPY 270115C00990000 | 990.00 | 0.28 | 0.29 | 0.31 | 1 | 1456 | 15.37% | |
| SPY 270115C00510000 | 510.00 | 256.64 | 250.13 | 253.4 | 3 | 1450 | 44.23% | YES |
| SPY 270115C01300000 | 1300.00 | 0.01 | 0.02 | 0.04 | 3 | 1373 | 22.95% | |
| SPY 270115C01170000 | 1170.00 | 0.06 | 0.04 | 0.06 | 1 | 1361 | 19.58% | |
| SPY 270115C01030000 | 1030.00 | 0.23 | 0.17 | 0.19 | 1 | 1301 | 16.29% | |
| SPY 270115C01160000 | 1160.00 | 0.04 | 0.05 | 0.07 | 1 | 1282 | 19.53% | |
| SPY 270115C00995000 | 995.00 | 0.31 | 0.27 | 0.29 | 3 | 1086 | 15.48% | |
| SPY 270115C00550000 | 550.00 | 216.28 | 212.51 | 215.81 | 93 | 1075 | 39.76% | YES |
| SPY 270115C00610000 | 610.00 | 161.12 | 157.76 | 160.78 | 5 | 994 | 33.53% | YES |
| SPY 270115C00595000 | 595.00 | 167.42 | 171.35 | 174.34 | 1 | 990 | 35.04% | YES |
| SPY 270115C00985000 | 985.00 | 0.39 | 0.31 | 0.33 | 30 | 985 | 15.25% | |
| SPY 270115C01210000 | 1210.00 | 0.05 | 0.03 | 0.05 | 1 | 985 | 20.61% | |
| SPY 270115C00645000 | 645.00 | 118.22 | 126.75 | 129.88 | 1 | 965 | 30.15% | YES |
| SPY 270115C00620000 | 620.00 | 153.63 | 148.8 | 151.84 | 5 | 938 | 32.54% | YES |
| SPY 270115C00925000 | 925.00 | 1.11 | 1.02 | 1.04 | 1 | 889 | 14.48% | |
| SPY 270115C01180000 | 1180.00 | 0.06 | 0.04 | 0.06 | 3 | 876 | 19.92% | |
| SPY 270115C00935000 | 935.00 | 0.98 | 0.8 | 0.83 | 10 | 867 | 14.54% | |
| SPY 270115C01150000 | 1150.00 | 0.07 | 0.05 | 0.07 | 30 | 830 | 19.19% | |
| SPY 270115C00655000 | 655.00 | 121.38 | 118.11 | 121.26 | 3 | 830 | 29.20% | YES |
| SPY 270115C00635000 | 635.00 | 120.37 | 135.5 | 138.6 | 5 | 820 | 31.10% | YES |
| SPY 270115C01010000 | 1010.00 | 0.31 | 0.22 | 0.24 | 9 | 802 | 15.82% | |
| SPY 270115C00640000 | 640.00 | 138.03 | 131.11 | 134.23 | 4 | 788 | 30.63% | YES |
| SPY 270115C01070000 | 1070.00 | 0.13 | 0.11 | 0.13 | 2 | 770 | 17.29% | |
| SPY 270115C00980000 | 980.00 | 0.35 | 0.34 | 0.35 | 5 | 589 | 15.12% | |
| SPY 270115C01310000 | 1310.00 | 0.02 | 0.02 | 0.03 | 100 | 498 | 22.66% | |
| SPY 270115C00500000 | 500.00 | 263.55 | 259.62 | 262.88 | 67 | 497 | 45.39% | YES |
| SPY 270115C00930000 | 930.00 | 0.95 | 0.9 | 0.93 | 11 | 481 | 14.51% | |
| SPY 270115C01250000 | 1250.00 | 0.04 | 0.02 | 0.04 | 2 | 480 | 21.49% | |
| SPY 270115C01100000 | 1100.00 | 0.1 | 0.08 | 0.1 | 3 | 475 | 17.97% | |
| SPY 270115C01090000 | 1090.00 | 0.1 | 0.09 | 0.11 | 15 | 464 | 17.77% | |
| SPY 270115C01140000 | 1140.00 | 0.07 | 0.06 | 0.08 | 6 | 459 | 19.04% | |
| SPY 270115C00400000 | 400.00 | 334.64 | 355.31 | 358.7 | 1 | 457 | 54.95% | YES |
| SPY 270115C00915000 | 915.00 | 1.31 | 1.29 | 1.33 | 7 | 436 | 14.48% | |
| SPY 270115C00920000 | 920.00 | 1.13 | 1.15 | 1.17 | 219 | 342 | 14.47% | |
| SPY 270115C00940000 | 940.00 | 1.03 | 0.72 | 0.74 | 15 | 334 | 14.56% | |
| SPY 270115C00570000 | 570.00 | 198.51 | 193.94 | 197.25 | 15 | 321 | 37.62% | YES |
| SPY 270115C00955000 | 955.00 | 0.76 | 0.52 | 0.54 | 16 | 289 | 14.71% | |
| SPY 270115C00560000 | 560.00 | 192.07 | 203.2 | 206.51 | 2 | 269 | 38.69% | YES |
| SPY 270115C01380000 | 1380.00 | 0.01 | 0.01 | 0.03 | 200 | 260 | 24.61% | |
| SPY 270115C00525000 | 525.00 | 243.47 | 235.96 | 239.25 | 2 | 253 | 42.53% | YES |
| SPY 270115C00180000 | 180.00 | 552.99 | 572.37 | 575.71 | 121 | 252 | 102.73% | YES |
| SPY 270115C00530000 | 530.00 | 224.73 | 231.25 | 234.54 | 5 | 236 | 41.96% | YES |
| SPY 270115C01190000 | 1190.00 | 0.04 | 0.04 | 0.06 | 1 | 229 | 20.26% | |
| SPY 270115C01270000 | 1270.00 | 0.04 | 0.02 | 0.04 | 10 | 222 | 22.07% | |
| SPY 270115C01260000 | 1260.00 | 0.04 | 0.02 | 0.04 | 1 | 215 | 21.78% | |
| SPY 270115C00520000 | 520.00 | 224.56 | 240.67 | 243.96 | 2 | 199 | 43.09% | YES |
| SPY 270115C01130000 | 1130.00 | 0.08 | 0.06 | 0.08 | 2 | 199 | 18.70% | |
| SPY 270115C00565000 | 565.00 | 184.78 | 198.56 | 201.87 | 1 | 190 | 38.15% | YES |
| SPY 270115C00540000 | 540.00 | 208.63 | 221.86 | 225.16 | 1 | 186 | 40.86% | YES |
| SPY 270115C00450000 | 450.00 | 311.6 | 307.33 | 310.54 | 7 | 185 | 51.38% | YES |
| SPY 270115C00535000 | 535.00 | 231.02 | 226.55 | 229.85 | 19 | 178 | 41.41% | YES |
| SPY 270115C01240000 | 1240.00 | 0.04 | 0.03 | 0.05 | 23 | 176 | 21.53% | |
| SPY 270115C00300000 | 300.00 | 463 | 452.11 | 455.61 | 1 | 173 | 67.20% | YES |
| SPY 270115C00555000 | 555.00 | 211.44 | 207.85 | 211.15 | 4 | 167 | 39.22% | YES |
| SPY 270115C00945000 | 945.00 | 0.82 | 0.64 | 0.66 | 5 | 164 | 14.59% | |
| SPY 270115C01120000 | 1120.00 | 0.09 | 0.07 | 0.09 | 5 | 159 | 18.56% | |
| SPY 270115C00515000 | 515.00 | 252 | 245.4 | 248.68 | 2 | 158 | 43.66% | YES |
| SPY 270115C00285000 | 285.00 | 455.65 | 466.68 | 470.18 | 3 | 151 | 68.98% | YES |
| SPY 270115C00965000 | 965.00 | 0.47 | 0.43 | 0.45 | 1 | 149 | 14.86% | |
| SPY 270115C00490000 | 490.00 | 265.16 | 269.12 | 272.37 | 1 | 138 | 46.56% | YES |
| SPY 270115C00165000 | 165.00 | 566.08 | 573.02 | 576.36 | 125 | 121 | 0.00% | YES |
| SPY 270115C00970000 | 970.00 | 0.51 | 0.4 | 0.42 | 1 | 112 | 14.98% | |
| SPY 270115C00175000 | 175.00 | 564.5 | 573.9 | 577.33 | 1 | 112 | 72.95% | YES |
| SPY 270115C00370000 | 370.00 | 373.29 | 384.26 | 387.71 | 1 | 110 | 58.57% | YES |
| SPY 270115C00440000 | 440.00 | 306.6 | 316.92 | 320.14 | 1 | 103 | 50.29% | YES |
| SPY 270115C00410000 | 410.00 | 338.7 | 345.65 | 349.05 | 1 | 103 | 53.74% | YES |
| SPY 270115C00380000 | 380.00 | 370.42 | 374.59 | 378.03 | 1 | 93 | 57.34% | YES |
| SPY 270115C01320000 | 1320.00 | 0.04 | 0.02 | 0.04 | 4 | 93 | 23.54% | |
| SPY 270115C00545000 | 545.00 | 221.67 | 217.18 | 220.48 | 1 | 90 | 40.31% | YES |
| SPY 270115C00470000 | 470.00 | 294.1 | 288.19 | 291.42 | 3 | 86 | 48.94% | YES |
| SPY 270115C00320000 | 320.00 | 439.04 | 432.71 | 436.18 | 1 | 84 | 64.75% | YES |
| SPY 270115C00495000 | 495.00 | 275.58 | 264.37 | 267.62 | 43 | 82 | 45.97% | YES |
| SPY 270115C00485000 | 485.00 | 259.74 | 273.88 | 277.13 | 1 | 82 | 47.15% | YES |
| SPY 270115C01480000 | 1480.00 | 0.03 | 0 | 0.02 | 1 | 79 | 26.37% | |
| SPY 270115C00460000 | 460.00 | 283.44 | 297.76 | 300.97 | 3 | 78 | 50.15% | YES |
| SPY 270115C00475000 | 475.00 | 269.23 | 283.42 | 286.65 | 1 | 74 | 48.33% | YES |
| SPY 270115C00480000 | 480.00 | 264.47 | 278.65 | 281.89 | 1 | 72 | 47.74% | YES |
| SPY 270115C00420000 | 420.00 | 321.62 | 336.12 | 339.4 | 1 | 72 | 52.62% | YES |
| SPY 270115C00425000 | 425.00 | 316.87 | 331.32 | 334.58 | 1 | 72 | 52.04% | YES |
| SPY 270115C00350000 | 350.00 | 411 | 403.68 | 407.08 | 1 | 71 | 61.11% | YES |
| SPY 270115C00465000 | 465.00 | 278.8 | 292.98 | 296.2 | 2 | 69 | 49.55% | YES |
| SPY 270115C00505000 | 505.00 | 262.16 | 254.87 | 258.14 | 3 | 61 | 44.81% | YES |
| SPY 270115C00170000 | 170.00 | 563.15 | 568.09 | 571.48 | 56 | 56 | 0.00% | YES |
| SPY 270115C00330000 | 330.00 | 434.51 | 422.96 | 426.47 | 1 | 55 | 63.44% | YES |
| SPY 270115C00280000 | 280.00 | 480.04 | 471.55 | 475.05 | 5 | 54 | 69.61% | YES |
| SPY 270115C00200000 | 200.00 | 561.01 | 549.49 | 552.95 | 1 | 49 | 76.34% | YES |
| SPY 270115C00405000 | 405.00 | 335.99 | 350.48 | 353.87 | 1 | 49 | 54.34% | YES |
| SPY 270115C00415000 | 415.00 | 326.7 | 340.85 | 344.22 | 1 | 47 | 53.15% | YES |
| SPY 270115C01440000 | 1440.00 | 0.02 | 0 | 0.03 | 0 | 46 | 26.17% | |
| SPY 270115C00455000 | 455.00 | 308.68 | 302.54 | 305.75 | 1 | 45 | 50.75% | YES |
| SPY 270115C00190000 | 190.00 | 543.55 | 548.62 | 551.99 | 0 | 45 | 0.00% | YES |
| SPY 270115C00250000 | 250.00 | 464.12 | 490.25 | 493.57 | 2 | 44 | 0.00% | YES |
| SPY 270115C00185000 | 185.00 | 555.18 | 567.52 | 570.74 | 42 | 42 | 101.27% | YES |
| SPY 270115C00435000 | 435.00 | 307.28 | 321.71 | 324.95 | 1 | 38 | 50.86% | YES |
| SPY 270115C01420000 | 1420.00 | 0.02 | 0.01 | 0.03 | 0 | 35 | 25.59% | |
| SPY 270115C00445000 | 445.00 | 297.76 | 312.12 | 315.33 | 1 | 33 | 52.00% | YES |
| SPY 270115C00340000 | 340.00 | 405.63 | 413.31 | 416.77 | 1 | 25 | 62.26% | YES |
| SPY 270115C00360000 | 360.00 | 398.2 | 393.98 | 397.39 | 4 | 23 | 59.85% | YES |
| SPY 270115C00385000 | 385.00 | 365.6 | 369.78 | 373.2 | 1 | 22 | 56.76% | YES |
| SPY 270115C00155000 | 155.00 | 527.5 | 505.13 | 508.97 | 1 | 21 | 0.00% | YES |
| SPY 270115C00210000 | 210.00 | 473.8 | 484.21 | 487 | 10 | 20 | 0.00% | YES |
| SPY 270115C00390000 | 390.00 | 348.4 | 365.01 | 368.36 | 2 | 19 | 56.20% | YES |
| SPY 270115C00430000 | 430.00 | 312.05 | 326.51 | 329.76 | 1 | 18 | 51.44% | YES |
| SPY 270115C00305000 | 305.00 | 396.83 | 392.43 | 396.29 | 3 | 17 | 0.00% | YES |
| SPY 270115C00150000 | 150.00 | 503.3 | 559.83 | 563.3 | 1 | 15 | 0.00% | YES |
| SPY 270115C00355000 | 355.00 | 406.04 | 398.77 | 402.24 | 2 | 13 | 60.41% | YES |
| SPY 270115C00365000 | 365.00 | 368.8 | 389.18 | 392.55 | 2 | 13 | 59.28% | YES |
| SPY 270115C00050000 | 50.00 | 706.44 | 698.16 | 701.78 | 10 | 12 | 170.26% | YES |
| SPY 270115C00260000 | 260.00 | 395.84 | 400.31 | 405 | 2 | 12 | 0.00% | YES |
| SPY 270115C00335000 | 335.00 | 408.51 | 418.15 | 421.62 | 1 | 11 | 62.87% | YES |
| SPY 270115C00395000 | 395.00 | 345.57 | 360.12 | 363.53 | 1 | 11 | 55.54% | YES |
| SPY 270115C01110000 | 1110.00 | 0.1 | 0.07 | 0.09 | 1 | 10 | 18.16% | |
| SPY 270115C00275000 | 275.00 | 400.5 | 438.78 | 442.26 | 2 | 8 | 0.00% | YES |
| SPY 270115C01430000 | 1430.00 | 0.01 | 0.01 | 0.03 | 1 | 6 | 25.88% | |
| SPY 270115C00290000 | 290.00 | 405.2 | 402.08 | 405.96 | 1 | 6 | 0.00% | YES |
| SPY 270115C00270000 | 270.00 | 376.33 | 399.74 | 403.61 | 2 | 5 | 0.00% | YES |
| SPY 270115C00315000 | 315.00 | 343.62 | 400.25 | 403.73 | 4 | 5 | 0.00% | YES |
| SPY 270115C01400000 | 1400.00 | 0.02 | 0.01 | 0.03 | 0 | 5 | 25.10% | |
| SPY 270115C00240000 | 240.00 | 440.19 | 437.15 | 440.03 | 5 | 4 | 0.00% | YES |
| SPY 270115C00310000 | 310.00 | 391.1 | 380.07 | 383.94 | 1 | 3 | 0.00% | YES |
| SPY 270115C00220000 | 220.00 | 471.91 | 473.75 | 477.5 | 2 | 3 | 0.00% | YES |
| SPY 270115C01360000 | 1360.00 | 0.03 | 0.01 | 0.03 | 0 | 2 | 24.02% | |
| SPY 270115C00265000 | 265.00 | 427.58 | 430.63 | 434.5 | 2 | 2 | 0.00% | YES |
| SPY 270115C00255000 | 255.00 | 425.25 | 441.21 | 444.5 | 2 | 2 | 0.00% | YES |
| SPY 270115C01370000 | 1370.00 | 0.02 | 0.01 | 0.03 | 0 | 2 | 24.32% | |
| SPY 270115C01460000 | 1460.00 | 0.01 | 0 | 0.02 | 1 | 2 | 25.78% | |
| SPY 270115C00055000 | 55.00 | 682.21 | 693.31 | 696.78 | 1 | 2 | 163.67% | YES |
| SPY 270115C00230000 | 230.00 | 509.15 | 520.23 | 523.71 | 0 | 2 | 74.87% | YES |
| SPY 270115C00100000 | 100.00 | 659.71 | 648.26 | 651.79 | 2 | 1 | 124.41% | YES |
| SPY 270115C00060000 | 60.00 | 650.05 | 677.63 | 681.06 | 0 | 1 | 0.00% | YES |
| SPY 270115C00070000 | 70.00 | 615.12 | 620.06 | 625 | 0 | 1 | 0.00% | YES |
| SPY 270115C01470000 | 1470.00 | 0.01 | 0.01 | 0.02 | 1 | 1 | 26.17% | |
| SPY 270115C00205000 | 205.00 | 436.75 | 461 | 464.72 | 75 | 1 | 0.00% | YES |
| SPY 270115C00235000 | 235.00 | 508.98 | 515.36 | 518.84 | 0 | 1 | 74.45% | YES |
| SPY 270115C01350000 | 1350.00 | 0.03 | 0.01 | 0.03 | 1 | 1 | 23.83% | |
| SPY 270115C00145000 | 145.00 | 508.55 | 564.72 | 568.21 | 6 | 1 | 0.00% | YES |
| SPY 270115C00120000 | 120.00 | 620 | 631.59 | 634.94 | 1 | 1 | 126.32% | YES |
| SPY 270115C00085000 | 85.00 | 668.07 | 663.27 | 666.79 | 0 | 0 | 134.84% | YES |
| SPY 270115C00295000 | 295.00 | 370.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270115C00215000 | 215.00 | 408.8 | 451.5 | 455.3 | 75 | 0 | 0.00% | YES |
| SPY 270115C00135000 | 135.00 | 520.32 | 574.58 | 578.08 | 1 | 0 | 0.00% | YES |
| SPY 270115C00130000 | 130.00 | 525.03 | 579.53 | 583.04 | 1 | 0 | 0.00% | YES |
| SPY 270115C00325000 | 325.00 | 339.28 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270115C00375000 | 375.00 | 317.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270115C00345000 | 345.00 | 347 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SPY 270115C00160000 | 160.00 | 513.09 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SPY 270115C00110000 | 110.00 | 547.7 | 599.37 | 602.88 | 50 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2027-01-15. 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 270115P00050000 | 50.00 | 0.02 | 0 | 0.02 | 1 | 47248 | 103.13% | |
| SPY 270115P00060000 | 60.00 | 0.01 | 0 | 0.02 | 101 | 43108 | 95.31% | |
| SPY 270115P00600000 | 600.00 | 7.67 | 7.7 | 7.74 | 10044 | 29822 | 25.13% | |
| SPY 270115P00070000 | 70.00 | 0.03 | 0.01 | 0.03 | 6057 | 25428 | 94.14% | |
| SPY 270115P00200000 | 200.00 | 0.25 | 0.23 | 0.25 | 71 | 21601 | 65.48% | |
| SPY 270115P00700000 | 700.00 | 19.76 | 19.77 | 19.85 | 108 | 18606 | 18.17% | |
| SPY 270115P00500000 | 500.00 | 3.29 | 3.3 | 3.33 | 25 | 16315 | 32.70% | |
| SPY 270115P00670000 | 670.00 | 14.61 | 14.79 | 14.86 | 28 | 15633 | 20.28% | |
| SPY 270115P00650000 | 650.00 | 12.13 | 12.24 | 12.3 | 63 | 14258 | 21.67% | |
| SPY 270115P00690000 | 690.00 | 17.59 | 17.93 | 18.01 | 3 | 13407 | 18.88% | |
| SPY 270115P00080000 | 80.00 | 0.05 | 0.02 | 0.04 | 1 | 13049 | 91.41% | |
| SPY 270115P00065000 | 65.00 | 0.02 | 0.01 | 0.03 | 7262 | 12481 | 96.88% | |
| SPY 270115P00550000 | 550.00 | 4.83 | 4.94 | 4.98 | 67 | 11204 | 28.74% | |
| SPY 270115P00625000 | 625.00 | 9.59 | 9.68 | 9.74 | 16 | 10262 | 23.40% | |
| SPY 270115P00400000 | 400.00 | 1.54 | 1.58 | 1.6 | 2 | 10231 | 41.83% | |
| SPY 270115P00655000 | 655.00 | 12.78 | 12.83 | 12.89 | 2 | 10023 | 21.33% | |
| SPY 270115P00740000 | 740.00 | 29.27 | 29.66 | 29.77 | 980 | 9241 | 15.29% | |
| SPY 270115P00595000 | 595.00 | 7.31 | 7.35 | 7.4 | 31 | 8365 | 25.49% | |
| SPY 270115P00640000 | 640.00 | 10.93 | 11.14 | 11.2 | 41 | 8200 | 22.37% | |
| SPY 270115P00675000 | 675.00 | 15.27 | 15.52 | 15.59 | 68 | 8092 | 19.94% | |
| SPY 270115P00710000 | 710.00 | 21.54 | 21.83 | 21.92 | 10 | 8056 | 17.46% | |
| SPY 270115P00665000 | 665.00 | 13.91 | 14.1 | 14.17 | 44 | 7700 | 20.63% | |
| SPY 270115P00620000 | 620.00 | 9.08 | 9.25 | 9.3 | 39 | 7573 | 23.75% | |
| SPY 270115P00680000 | 680.00 | 16.18 | 16.28 | 16.35 | 6 | 7382 | 19.58% | |
| SPY 270115P00685000 | 685.00 | 16.95 | 17.08 | 17.16 | 7 | 6999 | 19.23% | |
| SPY 270115P00750000 | 750.00 | 32.91 | 33 | 33.12 | 279 | 6961 | 14.58% | |
| SPY 270115P00660000 | 660.00 | 13.11 | 13.45 | 13.51 | 99 | 6889 | 20.98% | |
| SPY 270115P00450000 | 450.00 | 2.21 | 2.28 | 2.3 | 11 | 6697 | 37.07% | |
| SPY 270115P00540000 | 540.00 | 5.55 | 4.54 | 4.58 | 8 | 6484 | 29.50% | |
| SPY 270115P00580000 | 580.00 | 6.23 | 6.43 | 6.47 | 6 | 6075 | 26.55% | |
| SPY 270115P00055000 | 55.00 | 0.02 | 0 | 0.02 | 100 | 6023 | 98.44% | |
| SPY 270115P00410000 | 410.00 | 1.67 | 1.7 | 1.72 | 6 | 6012 | 40.85% | |
| SPY 270115P00100000 | 100.00 | 0.06 | 0.05 | 0.06 | 1 | 5901 | 86.52% | |
| SPY 270115P00735000 | 735.00 | 27.89 | 28.14 | 28.25 | 155 | 5865 | 15.65% | |
| SPY 270115P00270000 | 270.00 | 0.52 | 0.52 | 0.54 | 5 | 5651 | 55.98% | |
| SPY 270115P00350000 | 350.00 | 1.07 | 1.07 | 1.09 | 5 | 5595 | 46.95% | |
| SPY 270115P00075000 | 75.00 | 0.03 | 0.01 | 0.03 | 1 | 5563 | 91.41% | |
| SPY 270115P00300000 | 300.00 | 0.7 | 0.7 | 0.72 | 11 | 5522 | 52.47% | |
| SPY 270115P00585000 | 585.00 | 6.52 | 6.72 | 6.76 | 4 | 5402 | 26.19% | |
| SPY 270115P00610000 | 610.00 | 8.42 | 8.43 | 8.48 | 3 | 5329 | 24.44% | |
| SPY 270115P00520000 | 520.00 | 3.75 | 3.86 | 3.89 | 232 | 5226 | 31.06% | |
| SPY 270115P00645000 | 645.00 | 11.52 | 11.67 | 11.73 | 51 | 5153 | 22.02% | |
| SPY 270115P00615000 | 615.00 | 8.68 | 8.83 | 8.88 | 15 | 5003 | 24.09% | |
| SPY 270115P00555000 | 555.00 | 5.95 | 5.16 | 5.2 | 1 | 4762 | 28.37% | |
| SPY 270115P00695000 | 695.00 | 18.69 | 18.83 | 18.91 | 4 | 4753 | 18.53% | |
| SPY 270115P00480000 | 480.00 | 2.78 | 2.84 | 2.87 | 9 | 4662 | 34.41% | |
| SPY 270115P00570000 | 570.00 | 5.57 | 5.88 | 5.92 | 29 | 4367 | 27.27% | |
| SPY 270115P00575000 | 575.00 | 5.97 | 6.15 | 6.19 | 4 | 4297 | 26.91% | |
| SPY 270115P00720000 | 720.00 | 23.64 | 24.13 | 24.22 | 176 | 4134 | 16.74% | |
| SPY 270115P00715000 | 715.00 | 22.66 | 22.95 | 23.04 | 10 | 4086 | 17.10% | |
| SPY 270115P00630000 | 630.00 | 10.14 | 10.14 | 10.2 | 127 | 3958 | 23.05% | |
| SPY 270115P00565000 | 565.00 | 5.48 | 5.63 | 5.67 | 25 | 3945 | 27.63% | |
| SPY 270115P00725000 | 725.00 | 24.86 | 25.39 | 25.48 | 90 | 3723 | 16.37% | |
| SPY 270115P00420000 | 420.00 | 1.77 | 1.84 | 1.86 | 1 | 3576 | 39.92% | |
| SPY 270115P00440000 | 440.00 | 2.08 | 2.12 | 2.14 | 98 | 3572 | 38.00% | |
| SPY 270115P00760000 | 760.00 | 36.3 | 36.81 | 36.94 | 101 | 3452 | 13.87% | YES |
| SPY 270115P00465000 | 465.00 | 3.1 | 2.54 | 2.57 | 6 | 3402 | 35.73% | |
| SPY 270115P00560000 | 560.00 | 5.22 | 5.39 | 5.43 | 2 | 3384 | 28.00% | |
| SPY 270115P00730000 | 730.00 | 26.56 | 26.72 | 26.82 | 203 | 3377 | 16.01% | |
| SPY 270115P00605000 | 605.00 | 7.97 | 8.05 | 8.1 | 1 | 3347 | 24.78% | |
| SPY 270115P00095000 | 95.00 | 0.04 | 0.03 | 0.05 | 6 | 3302 | 86.33% | |
| SPY 270115P00530000 | 530.00 | 4.1 | 4.18 | 4.22 | 2 | 3294 | 30.27% | |
| SPY 270115P00635000 | 635.00 | 10.47 | 10.63 | 10.69 | 14 | 3246 | 22.71% | |
| SPY 270115P00250000 | 250.00 | 0.44 | 0.42 | 0.44 | 38 | 2991 | 58.50% | |
| SPY 270115P00525000 | 525.00 | 3.92 | 4.02 | 4.05 | 11 | 2929 | 30.66% | |
| SPY 270115P00425000 | 425.00 | 1.89 | 1.9 | 1.92 | 2 | 2780 | 39.41% | |
| SPY 270115P00775000 | 775.00 | 43.2 | 43.54 | 43.68 | 19 | 2749 | 12.81% | YES |
| SPY 270115P00535000 | 535.00 | 4.28 | 4.36 | 4.39 | 2 | 2675 | 29.87% | |
| SPY 270115P00325000 | 325.00 | 0.85 | 0.87 | 0.89 | 75 | 2659 | 49.68% | |
| SPY 270115P00590000 | 590.00 | 7 | 7.03 | 7.07 | 128 | 2539 | 25.83% | |
| SPY 270115P00705000 | 705.00 | 20.27 | 20.77 | 20.86 | 4 | 2510 | 17.82% | |
| SPY 270115P00515000 | 515.00 | 3.66 | 3.71 | 3.74 | 50 | 2466 | 31.46% | |
| SPY 270115P00770000 | 770.00 | 40.32 | 41.15 | 41.29 | 34 | 2443 | 13.16% | YES |
| SPY 270115P00490000 | 490.00 | 2.97 | 3.06 | 3.09 | 7 | 2370 | 33.55% | |
| SPY 270115P00510000 | 510.00 | 3.41 | 3.56 | 3.6 | 1 | 2203 | 31.88% | |
| SPY 270115P00545000 | 545.00 | 5.46 | 4.74 | 4.78 | 8 | 2116 | 29.12% | |
| SPY 270115P00150000 | 150.00 | 0.12 | 0.11 | 0.12 | 5 | 2098 | 73.83% | |
| SPY 270115P00745000 | 745.00 | 31.04 | 31.27 | 31.39 | 205 | 1932 | 14.93% | |
| SPY 270115P00320000 | 320.00 | 0.81 | 0.83 | 0.85 | 50 | 1837 | 50.12% | |
| SPY 270115P00825000 | 825.00 | 74.15 | 75.73 | 78.89 | 10 | 1747 | 10.99% | YES |
| SPY 270115P00460000 | 460.00 | 2.36 | 2.45 | 2.48 | 1 | 1702 | 36.19% | |
| SPY 270115P00340000 | 340.00 | 0.96 | 0.99 | 1 | 1 | 1691 | 47.97% | |
| SPY 270115P00430000 | 430.00 | 1.88 | 1.97 | 2 | 1 | 1655 | 38.97% | |
| SPY 270115P00285000 | 285.00 | 0.85 | 0.61 | 0.62 | 30 | 1520 | 54.20% | |
| SPY 270115P00505000 | 505.00 | 3.37 | 3.43 | 3.46 | 49 | 1502 | 32.28% | |
| SPY 270115P00475000 | 475.00 | 2.63 | 2.74 | 2.76 | 1 | 1472 | 34.83% | |
| SPY 270115P00470000 | 470.00 | 2.59 | 2.64 | 2.66 | 14 | 1465 | 35.27% | |
| SPY 270115P00130000 | 130.00 | 0.09 | 0.07 | 0.09 | 1 | 1405 | 77.73% | |
| SPY 270115P00765000 | 765.00 | 38.71 | 38.91 | 39.04 | 21 | 1385 | 13.51% | YES |
| SPY 270115P00495000 | 495.00 | 3.92 | 3.18 | 3.21 | 17 | 1290 | 33.13% | |
| SPY 270115P00820000 | 820.00 | 70.2 | 71.32 | 74.6 | 171 | 1167 | 11.04% | YES |
| SPY 270115P00755000 | 755.00 | 34.89 | 34.84 | 34.96 | 434 | 1154 | 14.22% | YES |
| SPY 270115P00105000 | 105.00 | 0.06 | 0.05 | 0.06 | 1 | 1093 | 84.38% | |
| SPY 270115P00485000 | 485.00 | 2.95 | 2.95 | 2.97 | 3 | 1090 | 33.96% | |
| SPY 270115P00370000 | 370.00 | 1.55 | 1.26 | 1.27 | 10 | 1044 | 44.82% | |
| SPY 270115P00220000 | 220.00 | 0.3 | 0.3 | 0.31 | 3 | 1031 | 62.50% | |
| SPY 270115P00310000 | 310.00 | 0.77 | 0.76 | 0.78 | 2 | 1020 | 51.26% | |
| SPY 270115P00140000 | 140.00 | 0.1 | 0.1 | 0.11 | 5 | 950 | 76.27% | |
| SPY 270115P00415000 | 415.00 | 2.23 | 1.77 | 1.79 | 1 | 854 | 40.38% | |
| SPY 270115P00360000 | 360.00 | 1.17 | 1.16 | 1.18 | 5 | 837 | 45.89% | |
| SPY 270115P00445000 | 445.00 | 2.17 | 2.2 | 2.22 | 97 | 739 | 37.54% | |
| SPY 270115P00240000 | 240.00 | 0.45 | 0.38 | 0.4 | 1 | 716 | 59.86% | |
| SPY 270115P00185000 | 185.00 | 0.2 | 0.19 | 0.2 | 5 | 693 | 67.77% | |
| SPY 270115P00230000 | 230.00 | 0.43 | 0.34 | 0.35 | 5 | 683 | 61.16% | |
| SPY 270115P00815000 | 815.00 | 66.41 | 67.2 | 70.55 | 430 | 675 | 11.19% | YES |
| SPY 270115P00225000 | 225.00 | 0.35 | 0.32 | 0.33 | 6 | 626 | 61.82% | |
| SPY 270115P00115000 | 115.00 | 0.08 | 0.05 | 0.07 | 4 | 620 | 81.05% | |
| SPY 270115P00455000 | 455.00 | 3.16 | 2.37 | 2.39 | 1 | 542 | 36.63% | |
| SPY 270115P00380000 | 380.00 | 1.33 | 1.36 | 1.38 | 1 | 523 | 43.85% | |
| SPY 270115P00390000 | 390.00 | 1.43 | 1.47 | 1.48 | 3 | 519 | 42.80% | |
| SPY 270115P00330000 | 330.00 | 1.1 | 0.91 | 0.93 | 4 | 512 | 49.13% | |
| SPY 270115P00180000 | 180.00 | 0.17 | 0.17 | 0.19 | 7 | 511 | 68.46% | |
| SPY 270115P00345000 | 345.00 | 1.01 | 1.03 | 1.05 | 3 | 470 | 47.50% | |
| SPY 270115P00135000 | 135.00 | 0.13 | 0.08 | 0.1 | 9 | 467 | 76.76% | |
| SPY 270115P00205000 | 205.00 | 0.33 | 0.25 | 0.26 | 10 | 453 | 64.70% | |
| SPY 270115P00405000 | 405.00 | 1.95 | 1.64 | 1.66 | 9 | 402 | 41.34% | |
| SPY 270115P00145000 | 145.00 | 0.11 | 0.1 | 0.12 | 10 | 395 | 75.00% | |
| SPY 270115P00315000 | 315.00 | 1 | 0.8 | 0.82 | 1 | 389 | 50.73% | |
| SPY 270115P00335000 | 335.00 | 1.05 | 0.95 | 0.96 | 1 | 379 | 48.52% | |
| SPY 270115P00260000 | 260.00 | 0.47 | 0.47 | 0.49 | 19 | 372 | 57.25% | |
| SPY 270115P00785000 | 785.00 | 47 | 47.22 | 50.33 | 6 | 366 | 12.78% | YES |
| SPY 270115P00435000 | 435.00 | 2.3 | 2.05 | 2.07 | 1 | 363 | 38.48% | |
| SPY 270115P00255000 | 255.00 | 0.5 | 0.45 | 0.46 | 1 | 357 | 57.86% | |
| SPY 270115P00800000 | 800.00 | 57.5 | 57.5 | 59.74 | 51 | 342 | 11.97% | YES |
| SPY 270115P00215000 | 215.00 | 0.37 | 0.28 | 0.3 | 31 | 330 | 63.28% | |
| SPY 270115P00780000 | 780.00 | 45.05 | 46.08 | 46.22 | 4 | 328 | 12.46% | YES |
| SPY 270115P00365000 | 365.00 | 1.21 | 1.21 | 1.23 | 2 | 327 | 45.39% | |
| SPY 270115P00170000 | 170.00 | 0.16 | 0.15 | 0.17 | 10 | 321 | 70.31% | |
| SPY 270115P00305000 | 305.00 | 0.72 | 0.73 | 0.75 | 28 | 297 | 51.86% | |
| SPY 270115P00190000 | 190.00 | 0.31 | 0.2 | 0.22 | 1 | 261 | 66.99% | |
| SPY 270115P00125000 | 125.00 | 0.08 | 0.07 | 0.08 | 3588 | 261 | 78.91% | |
| SPY 270115P00275000 | 275.00 | 0.75 | 0.55 | 0.57 | 1 | 246 | 55.42% | |
| SPY 270115P00265000 | 265.00 | 0.51 | 0.5 | 0.51 | 2 | 242 | 56.62% | |
| SPY 270115P00210000 | 210.00 | 0.34 | 0.26 | 0.28 | 10 | 241 | 63.92% | |
| SPY 270115P00110000 | 110.00 | 0.07 | 0.05 | 0.06 | 50 | 229 | 82.42% | |
| SPY 270115P00375000 | 375.00 | 1.44 | 1.31 | 1.32 | 1 | 215 | 44.31% | |
| SPY 270115P00245000 | 245.00 | 0.52 | 0.4 | 0.42 | 5 | 193 | 59.18% | |
| SPY 270115P00165000 | 165.00 | 0.15 | 0.14 | 0.15 | 5 | 190 | 71.00% | |
| SPY 270115P00195000 | 195.00 | 0.29 | 0.21 | 0.23 | 5 | 185 | 66.06% | |
| SPY 270115P00120000 | 120.00 | 0.1 | 0.06 | 0.08 | 5 | 171 | 80.27% | |
| SPY 270115P00795000 | 795.00 | 52.37 | 52.96 | 56.52 | 44 | 157 | 12.28% | YES |
| SPY 270115P00830000 | 830.00 | 77.33 | 80.3 | 83.79 | 63 | 157 | 11.38% | YES |
| SPY 270115P00160000 | 160.00 | 0.13 | 0.13 | 0.14 | 5 | 147 | 71.97% | |
| SPY 270115P00175000 | 175.00 | 0.17 | 0.16 | 0.17 | 5 | 147 | 69.24% | |
| SPY 270115P00235000 | 235.00 | 0.5 | 0.36 | 0.37 | 1 | 146 | 60.47% | |
| SPY 270115P00395000 | 395.00 | 1.99 | 1.52 | 1.54 | 1 | 120 | 42.32% | |
| SPY 270115P00295000 | 295.00 | 0.68 | 0.67 | 0.68 | 9 | 114 | 53.00% | |
| SPY 270115P00355000 | 355.00 | 1.1 | 1.12 | 1.13 | 1 | 112 | 46.39% | |
| SPY 270115P00280000 | 280.00 | 0.73 | 0.58 | 0.6 | 1 | 109 | 54.83% | |
| SPY 270115P00155000 | 155.00 | 0.12 | 0.12 | 0.13 | 5 | 91 | 72.85% | |
| SPY 270115P00385000 | 385.00 | 1.69 | 1.41 | 1.43 | 1 | 90 | 43.32% | |
| SPY 270115P00790000 | 790.00 | 49.72 | 49.97 | 53.48 | 26 | 73 | 12.59% | YES |
| SPY 270115P00085000 | 85.00 | 0.04 | 0.02 | 0.04 | 1 | 72 | 89.06% | |
| SPY 270115P00290000 | 290.00 | 0.77 | 0.64 | 0.65 | 6 | 59 | 53.60% | |
| SPY 270115P00090000 | 90.00 | 0.03 | 0.03 | 0.04 | 3 | 53 | 87.89% | |
| SPY 270115P00810000 | 810.00 | 62.81 | 63.33 | 66.73 | 10 | 44 | 11.41% | YES |
| SPY 270115P00805000 | 805.00 | 69.28 | 59.67 | 63.14 | 2 | 43 | 11.68% | YES |
| SPY 270115P00835000 | 835.00 | 111.5 | 85.05 | 88.48 | 1 | 9 | 11.58% | YES |
| SPY 270115P00845000 | 845.00 | 92.31 | 94.8 | 98.08 | 4 | 5 | 12.10% | YES |
| SPY 270115P00840000 | 840.00 | 107.96 | 89.9 | 93.18 | 1 | 4 | 11.76% | YES |
| SPY 270115P00855000 | 855.00 | 117.5 | 104.77 | 108.15 | 0 | 1 | 13.02% | YES |
| SPY 270115P01000000 | 1000.00 | 256.25 | 249.67 | 253.16 | 1 | 1 | 23.42% | YES |
| SPY 270115P00860000 | 860.00 | 119.03 | 106.48 | 109.74 | 4 | 0 | 7.41% | YES |
| SPY 270115P01150000 | 1150.00 | 456.55 | 459.68 | 463.56 | 0 | 0 | 71.70% | YES |
| SPY 270115P01020000 | 1020.00 | 326.17 | 329.68 | 333.56 | 0 | 0 | 61.25% | YES |
| SPY 270115P01010000 | 1010.00 | 328.95 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270115P00905000 | 905.00 | 267.53 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270115P00950000 | 950.00 | 265.01 | 287.44 | 291.28 | 0 | 0 | 67.18% | YES |
| SPY 270115P00865000 | 865.00 | 113.96 | 114.75 | 118.21 | 1 | 0 | 13.91% | YES |
| SPY 270115P01200000 | 1200.00 | 461.57 | 446.22 | 449.59 | 0 | 0 | 0.00% | YES |
| SPY 270115P01210000 | 1210.00 | 471.59 | 456.22 | 459.59 | 0 | 0 | 0.00% | YES |
| SPY 270115P01220000 | 1220.00 | 478.48 | 466.21 | 469.58 | 0 | 0 | 0.00% | YES |
| SPY 270115P00915000 | 915.00 | 279.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270115P00995000 | 995.00 | 301.21 | 332.41 | 336.24 | 0 | 0 | 71.72% | YES |
| SPY 270115P00970000 | 970.00 | 281.12 | 279.68 | 283.56 | 0 | 0 | 56.57% | YES |
| SPY 270115P00910000 | 910.00 | 321.1 | 288.5 | 293.39 | 1 | 0 | 81.03% | YES |
| SPY 270115P00900000 | 900.00 | 150 | 149.73 | 153.09 | 10 | 0 | 16.52% | YES |
| SPY 270115P00870000 | 870.00 | 146.67 | 129.69 | 133.06 | 1 | 0 | 21.60% | YES |
| SPY 270115P01480000 | 1480.00 | 720.61 | 729.29 | 732.84 | 0 | 0 | 45.03% | YES |
| SPY 270115P00850000 | 850.00 | 96.99 | 99.77 | 103.03 | 4 | 0 | 12.48% | YES |
This page displays the full SPY options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
