WhaleQuant.io

SPY Options Chain – 2027-01-15

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.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2027-01-15 Expiration

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.

SPY Put Options — 2027-01-15 Expiration

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 1.05 1.04 1.07 649 34948 14.12%
SPY 270115C01000000 1000.00 0.16 0.16 0.17 84 16627 14.70%
SPY 270115C00800000 800.00 9.37 9.1 9.16 466 16276 15.25%
SPY 270115C00850000 850.00 3.15 3.04 3.08 336 14060 14.29%
SPY 270115C00880000 880.00 1.55 1.58 1.62 3 8874 14.13%
SPY 270115C00870000 870.00 2.03 1.96 2 3 8585 14.16%
SPY 270115C00875000 875.00 1.69 1.76 1.8 423 8072 14.14%
SPY 270115C00855000 855.00 2.59 2.72 2.76 11 7725 14.25%
SPY 270115C00660000 660.00 77.32 77.52 78.34 54 7142 23.79% YES
SPY 270115C00700000 700.00 50.88 50.72 51.21 187 7127 20.83%
SPY 270115C00665000 665.00 73.69 73.97 74.76 25 6700 23.42% YES
SPY 270115C00885000 885.00 1.33 1.42 1.46 7 6572 14.12%
SPY 270115C00960000 960.00 0.3 0.32 0.34 5 6111 14.39%
SPY 270115C00650000 650.00 85.17 84.71 85.63 24 5480 24.52% YES
SPY 270115C00860000 860.00 2.34 2.44 2.48 181 5435 14.21%
SPY 270115C00865000 865.00 2.26 2.19 2.23 3 5231 14.19%
SPY 270115C00750000 750.00 24.81 24.34 24.42 163 5130 17.46%
SPY 270115C00890000 890.00 1.13 1.28 1.31 400 4876 14.11%
SPY 270115C00625000 625.00 97.62 103.58 104.6 4 4180 26.38% YES
SPY 270115C00910000 910.00 0.82 0.85 0.87 302 4094 14.12%
SPY 270115C00675000 675.00 66.63 65.47 68.99 28 4026 23.15% YES
SPY 270115C00845000 845.00 3.41 3.39 3.44 15 4019 14.35%
SPY 270115C00720000 720.00 40.13 39.11 39.19 49 3746 19.35%
SPY 270115C00730000 730.00 33.48 33.76 33.84 26 3567 18.69%
SPY 270115C00580000 580.00 140.85 138.37 142.24 28 3550 30.45% YES
SPY 270115C00670000 670.00 71.84 68.94 72.81 11 3295 23.66% YES
SPY 270115C00680000 680.00 64.04 62.06 65.93 30 3054 22.92% YES
SPY 270115C00725000 725.00 37.36 36.38 36.47 35 3009 19.02%
SPY 270115C00550000 550.00 166.22 163.78 167.5 9 2872 32.78% YES
SPY 270115C01290000 1290.00 0.03 0.01 0.03 325 2855 20.02%
SPY 270115C00755000 755.00 22.13 22.28 22.35 32 2837 17.17%
SPY 270115C01060000 1060.00 0.09 0.08 0.1 10 2697 15.85%
SPY 270115C00740000 740.00 29 28.82 28.9 13 2656 18.05%
SPY 270115C00600000 600.00 124.7 123.29 124.46 32 2592 28.26% YES
SPY 270115C00775000 775.00 15.19 15.26 15.33 24 2524 16.18%
SPY 270115C00710000 710.00 44.64 44.83 44.92 166 2484 20.04%
SPY 270115C00780000 780.00 13.63 13.81 13.87 28 2471 15.96%
SPY 270115C00760000 760.00 20.11 20.34 20.41 43 2375 16.90%
SPY 270115C01220000 1220.00 0.04 0.02 0.04 1 2372 18.85%
SPY 270115C01230000 1230.00 0.03 0.02 0.04 13 2259 19.04%
SPY 270115C00590000 590.00 131.18 130.12 133.98 14 2250 29.67% YES
SPY 270115C00605000 605.00 118.94 117.96 121.83 9 2235 28.52% YES
SPY 270115C00770000 770.00 17.01 16.83 16.9 75 2219 16.41%
SPY 270115C00685000 685.00 61.16 60.3 60.93 54 2203 21.93% YES
SPY 270115C01330000 1330.00 0.02 0 0.02 8 2197 20.31%
SPY 270115C00895000 895.00 0.94 1.15 1.19 4 2070 14.12%
SPY 270115C00990000 990.00 0.19 0.19 0.21 5 2006 14.69%
SPY 270115C00715000 715.00 41.34 41.92 42.01 26 2002 19.70%
SPY 270115C00705000 705.00 48.02 45.97 49.8 61 1856 21.10%
SPY 270115C00815000 815.00 6.4 6.57 6.63 2 1679 14.85%
SPY 270115C00695000 695.00 54.13 52.2 56.07 18 1677 21.83%
SPY 270115C00585000 585.00 131.32 134.23 138.1 5 1653 30.06% YES
SPY 270115C00905000 905.00 0.78 0.94 0.97 4 1560 14.13%
SPY 270115C01340000 1340.00 0.03 0 0.03 151 1509 21.09%
SPY 270115C00630000 630.00 96 99.71 100.73 2 1490 26.01% YES
SPY 270115C00735000 735.00 31.06 31.23 31.32 19 1488 18.37%
SPY 270115C00690000 690.00 57.7 57.02 57.63 74 1484 21.56% YES
SPY 270115C01280000 1280.00 0.03 0.01 0.03 50 1446 19.83%
SPY 270115C00840000 840.00 3.82 3.79 3.83 19 1427 14.40%
SPY 270115C00820000 820.00 5.77 5.89 5.94 3 1418 14.73%
SPY 270115C00615000 615.00 109.49 110 113.87 8 1411 27.76% YES
SPY 270115C01170000 1170.00 0.05 0.03 0.05 5 1332 17.87%
SPY 270115C00510000 510.00 200 199 202.86 1 1327 36.36% YES
SPY 270115C01300000 1300.00 0.03 0.01 0.03 1 1274 20.22%
SPY 270115C00765000 765.00 18.3 18.52 18.59 57 1251 16.65%
SPY 270115C00745000 745.00 26.36 26.52 26.6 1004 1235 17.75%
SPY 270115C00620000 620.00 108.1 107.47 108.5 7 1212 26.75% YES
SPY 270115C00790000 790.00 11.05 11.25 11.31 173 1150 15.58%
SPY 270115C00640000 640.00 92.05 90.72 94.59 8 1143 25.88% YES
SPY 270115C01160000 1160.00 0.05 0.03 0.06 10 1123 17.92%
SPY 270115C00830000 830.00 4.73 4.72 4.77 7 1107 14.55%
SPY 270115C00805000 805.00 7.78 8.17 8.23 2 1087 15.10%
SPY 270115C00785000 785.00 11.8 12.47 12.54 2 1042 15.77%
SPY 270115C00595000 595.00 126.36 127.38 128.52 10 1012 28.63% YES
SPY 270115C00645000 645.00 87 86.98 90.85 1 991 25.51% YES
SPY 270115C00995000 995.00 0.16 0.17 0.19 2 980 14.70%
SPY 270115C00610000 610.00 111.76 113.97 117.83 2 969 28.14% YES
SPY 270115C01210000 1210.00 0.04 0.02 0.04 3 958 18.56%
SPY 270115C00575000 575.00 144 142.54 146.4 1 879 30.84% YES
SPY 270115C01080000 1080.00 0.07 0.06 0.09 2 817 16.29%
SPY 270115C01150000 1150.00 0.04 0.04 0.06 1 815 17.63%
SPY 270115C01040000 1040.00 0.1 0.09 0.11 1 790 15.36%
SPY 270115C00835000 835.00 4.32 4.23 4.28 1 785 14.48%
SPY 270115C01180000 1180.00 0.04 0.03 0.05 2 771 18.16%
SPY 270115C00635000 635.00 88.46 94.5 98.37 13 667 26.25% YES
SPY 270115C00925000 925.00 0.58 0.63 0.65 1 659 14.19%
SPY 270115C00795000 795.00 10.1 10.12 10.19 10 650 15.41%
SPY 270115C00810000 810.00 7.38 7.33 7.39 439 613 14.97%
SPY 270115C00500000 500.00 209.9 207.99 211.86 7 546 37.28% YES
SPY 270115C00655000 655.00 80.72 79.63 83.5 4 544 24.77% YES
SPY 270115C01010000 1010.00 0.13 0.13 0.15 13 504 14.84%
SPY 270115C00950000 950.00 0.38 0.39 0.41 2 498 14.34%
SPY 270115C00825000 825.00 4.54 5.28 5.33 1 492 14.64%
SPY 270115C01050000 1050.00 0.1 0.08 0.11 6 440 15.67%
SPY 270115C00400000 400.00 302.61 300.51 304.37 1 434 47.63% YES
SPY 270115C01250000 1250.00 0.02 0.02 0.03 1 422 19.14%
SPY 270115C00915000 915.00 0.71 0.77 0.79 1 422 14.15%
SPY 270115C01020000 1020.00 0.13 0.11 0.13 1 392 14.97%
SPY 270115C00570000 570.00 137.55 146.73 150.6 1 305 31.24% YES
SPY 270115C00560000 560.00 156.8 155.2 159.07 1 277 32.04% YES
SPY 270115C01310000 1310.00 0.02 0.01 0.03 49 275 20.41%
SPY 270115C00530000 530.00 181.73 181.23 185.09 1 274 34.57% YES
SPY 270115C01200000 1200.00 0.03 0.02 0.05 28 274 18.65%
SPY 270115C00980000 980.00 0.19 0.22 0.25 8 236 14.61%
SPY 270115C00565000 565.00 151.57 150.96 154.82 1 235 31.63% YES
SPY 270115C01270000 1270.00 0.01 0.01 0.03 4 229 19.53%
SPY 270115C01100000 1100.00 0.06 0.05 0.08 10 223 16.70%
SPY 270115C01070000 1070.00 0.09 0.07 0.09 1 210 15.97%
SPY 270115C00940000 940.00 0.46 0.47 0.49 4 204 14.26%
SPY 270115C01130000 1130.00 0.06 0.04 0.06 200 198 17.09%
SPY 270115C00520000 520.00 181.63 190.07 193.94 1 189 35.45% YES
SPY 270115C00300000 300.00 386.07 395.38 399.24 1 188 56.49% YES
SPY 270115C00935000 935.00 0.48 0.52 0.54 1 186 14.25%
SPY 270115C00555000 555.00 156.65 159.48 163.35 1 171 32.45% YES
SPY 270115C00525000 525.00 186.7 185.64 189.51 4 170 35.01% YES
SPY 270115C00540000 540.00 174.63 172.46 176.33 1 166 33.71% YES
SPY 270115C00450000 450.00 250.19 253.76 257.63 1 157 42.20% YES
SPY 270115C00930000 930.00 0.52 0.57 0.59 35 153 14.20%
SPY 270115C00285000 285.00 406.97 409.69 413.5 1 150 58.10% YES
SPY 270115C00955000 955.00 0.36 0.35 0.37 1 148 14.35%
SPY 270115C00535000 535.00 174.88 176.84 180.7 10 140 34.14% YES
SPY 270115C00490000 490.00 208 217.04 220.9 1 138 38.22% YES
SPY 270115C00920000 920.00 0.66 0.69 0.72 1 129 14.17%
SPY 270115C00965000 965.00 0.32 0.29 0.32 1 125 14.48%
SPY 270115C01190000 1190.00 0.03 0.02 0.05 1 122 18.41%
SPY 270115C01140000 1140.00 0.06 0.04 0.06 20 121 17.38%
SPY 270115C01260000 1260.00 0.03 0.01 0.04 1 107 19.73%
SPY 270115C00545000 545.00 158.4 168.11 171.97 2 96 33.28% YES
SPY 270115C00410000 410.00 298.69 291.1 294.97 7 95 46.51% YES
SPY 270115C00515000 515.00 190 194.53 198.39 1 91 35.90% YES
SPY 270115C00440000 440.00 255.88 263.05 266.91 1 84 43.24% YES
SPY 270115C00370000 370.00 336.56 328.83 332.7 4 80 51.13% YES
SPY 270115C00380000 380.00 314.77 319.37 323.24 1 79 49.95% YES
SPY 270115C00320000 320.00 371.9 376.32 380.18 17 77 54.26% YES
SPY 270115C00970000 970.00 0.29 0.27 0.29 10 76 14.50%
SPY 270115C01320000 1320.00 0.03 0.01 0.03 1 76 20.70%
SPY 270115C01090000 1090.00 0.09 0.06 0.08 5 72 16.41%
SPY 270115C00425000 425.00 273.54 277.04 280.91 1 72 44.86% YES
SPY 270115C00415000 415.00 294.02 286.41 290.27 2 71 45.95% YES
SPY 270115C00470000 470.00 242.6 235.31 239.17 1 71 40.17% YES
SPY 270115C00485000 485.00 223.08 221.59 225.45 1 69 38.70% YES
SPY 270115C00330000 330.00 373.02 366.8 370.5 1 66 53.02% YES
SPY 270115C00350000 350.00 337.5 347.79 351.5 1 66 50.83% YES
SPY 270115C00460000 460.00 250.78 244.51 248.38 6 66 41.17% YES
SPY 270115C00505000 505.00 195.2 203.49 207.35 1 63 36.82% YES
SPY 270115C01240000 1240.00 0.03 0.02 0.03 5 61 18.85%
SPY 270115C00475000 475.00 222.8 230.72 234.58 10 60 39.67% YES
SPY 270115C00480000 480.00 232.22 226.15 230 1 59 39.18% YES
SPY 270115C00465000 465.00 241.34 239.9 243.77 9 54 40.67% YES
SPY 270115C00280000 280.00 418.74 414.47 418.33 1 54 58.72% YES
SPY 270115C00975000 975.00 0.23 0.24 0.27 10 54 14.56%
SPY 270115C00985000 985.00 0.19 0.2 0.23 1 53 14.66%
SPY 270115C00200000 200.00 481.85 491.16 495 17 47 66.89% YES
SPY 270115C00375000 375.00 321.14 324.1 327.96 1 47 50.53% YES
SPY 270115C00405000 405.00 292 296.43 301 1 45 48.38% YES
SPY 270115C00420000 420.00 290 281.72 285.5 1 43 45.32% YES
SPY 270115C01120000 1120.00 0.05 0.05 0.07 1 42 17.04%
SPY 270115C00050000 50.00 642.24 638.26 643 10 40 75.00% YES
SPY 270115C00250000 250.00 431.13 443.17 447 6 40 61.98% YES
SPY 270115C00455000 455.00 256.4 249.13 253 2 34 41.69% YES
SPY 270115C00435000 435.00 263.21 267.71 271.5 10 33 43.71% YES
SPY 270115C00495000 495.00 212.89 212.51 216.37 1 30 37.75% YES
SPY 270115C00160000 160.00 518.39 529.75 533.5 2 28 68.38% YES
SPY 270115C01030000 1030.00 0.12 0.1 0.12 1 28 15.16%
SPY 270115C00445000 445.00 265 258.4 262.27 2 26 42.72% YES
SPY 270115C00340000 340.00 348 357.29 361 1 26 51.93% YES
SPY 270115C00295000 295.00 398 392.87 396.5 22 23 40.09% YES
SPY 270115C00155000 155.00 527.5 534.61 538.48 1 21 69.02% YES
SPY 270115C00385000 385.00 312.87 315.07 319.86 20 20 50.80% YES
SPY 270115C00945000 945.00 0.36 0.43 0.45 1 20 14.31%
SPY 270115C00210000 210.00 473.8 484.21 487 10 20 73.38% YES
SPY 270115C00325000 325.00 371.5 372.55 376.41 3 18 55.27% YES
SPY 270115C00305000 305.00 396.83 390.61 394.47 3 17 55.93% YES
SPY 270115C00390000 390.00 305.07 309.93 313.79 1 15 48.77% YES
SPY 270115C00150000 150.00 542.6 539.49 543.36 14 14 69.19% YES
SPY 270115C00430000 430.00 249.61 275.49 279.25 1 14 46.93% YES
SPY 270115C00260000 260.00 395.84 0 0 2 12 0.00% YES
SPY 270115C00365000 365.00 320.04 321.38 325.25 4 11 0.00% YES
SPY 270115C00345000 345.00 355.3 353.72 357.6 1 11 53.17% YES
SPY 270115C00335000 335.00 358.29 362.04 365.91 1 11 52.60% YES
SPY 270115C00360000 360.00 336.1 338.3 342.17 14 10 52.33% YES
SPY 270115C00175000 175.00 504.12 515.25 520 0 10 71.34% YES
SPY 270115C00355000 355.00 350.1 343.05 346.91 2 10 50.40% YES
SPY 270115C00395000 395.00 303.4 306.46 310.28 2 10 49.44% YES
SPY 270115C00110000 110.00 582.58 579.13 582.99 0 10 77.05% YES
SPY 270115C00100000 100.00 591.59 588.52 593 1 8 71.39% YES
SPY 270115C00275000 275.00 423.48 419.25 423 1 8 59.16% YES
SPY 270115C00165000 165.00 513.39 524.9 528.5 0 6 67.65% YES
SPY 270115C00290000 290.00 405.2 404.92 408.78 1 6 57.61% YES
SPY 270115C00270000 270.00 376.33 399.74 403.61 2 5 0.00% YES
SPY 270115C00240000 240.00 440.19 436.08 439.84 5 4 0.00% YES
SPY 270115C00220000 220.00 471.91 472.83 476.5 2 3 67.85% YES
SPY 270115C00315000 315.00 366.36 383.93 387.62 6 3 59.23% YES
SPY 270115C00310000 310.00 391.1 385.84 389.71 1 3 55.38% YES
SPY 270115C00265000 265.00 427.58 428.81 432.5 2 2 60.17% YES
SPY 270115C00255000 255.00 425.25 441.21 444.5 2 2 67.41% YES
SPY 270115C01110000 1110.00 0.07 0.07 0.09 1 2 17.16%
SPY 270115C00070000 70.00 615.12 619.14 624 0 1 106.74% YES
SPY 270115C00205000 205.00 436.75 461 464.72 75 1 0.00% YES
SPY 270115C00055000 55.00 625.87 634 638.5 19 0 112.26% YES
SPY 270115C00215000 215.00 408.8 451.5 455.3 75 0 0.00% YES

SPY Put Options Chain – 2027-01-15

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 270115P00600000 600.00 18.81 18.92 19 315 23501 21.09%
SPY 270115P00050000 50.00 0.04 0.02 0.04 155 21195 85.94%
SPY 270115P00500000 500.00 8.05 8.03 8.08 205 14317 27.16%
SPY 270115P00700000 700.00 43.55 43.92 44.06 230 13115 14.64% YES
SPY 270115P00690000 690.00 40.39 40.34 40.48 156 13060 15.35%
SPY 270115P00400000 400.00 3.71 3.67 3.7 19 10666 34.53%
SPY 270115P00550000 550.00 12.31 12.28 12.34 56 10448 24.04%
SPY 270115P00200000 200.00 0.64 0.61 0.63 2 9716 54.76%
SPY 270115P00625000 625.00 23.65 23.42 23.51 40 9164 19.59%
SPY 270115P00670000 670.00 33.68 34.13 34.25 76 8463 16.72%
SPY 270115P00450000 450.00 5.4 5.35 5.4 3 7514 30.62%
SPY 270115P00655000 655.00 29.88 30.12 30.22 49 7452 17.71%
SPY 270115P00685000 685.00 38.17 38.68 38.81 76 7017 15.70%
SPY 270115P00410000 410.00 4.13 3.95 3.98 8 6857 33.70%
SPY 270115P00540000 540.00 11.13 11.27 11.33 15 6241 24.65%
SPY 270115P00675000 675.00 35.67 35.58 35.7 27 5945 16.38%
SPY 270115P00595000 595.00 19.17 18.12 18.2 6 5924 21.39%
SPY 270115P00665000 665.00 32.77 32.74 32.85 40 5592 17.05%
SPY 270115P00650000 650.00 28.6 28.89 28.99 126 5378 18.03%
SPY 270115P00620000 620.00 22.7 22.45 22.54 51 5173 19.90%
SPY 270115P00680000 680.00 36.8 37.09 37.22 185 5060 16.04%
SPY 270115P00610000 610.00 20.89 20.62 20.7 18 4840 20.50%
SPY 270115P00660000 660.00 31.2 31.4 31.51 67 4720 17.38%
SPY 270115P00580000 580.00 15.86 15.92 15.99 11 4583 22.27%
SPY 270115P00300000 300.00 1.72 1.69 1.72 295 4502 43.71%
SPY 270115P00480000 480.00 6.84 6.81 6.85 6 4470 28.49%
SPY 270115P00055000 55.00 0.04 0.03 0.05 120 4302 84.38%
SPY 270115P00640000 640.00 26.37 26.57 26.66 58 4109 18.66%
SPY 270115P00555000 555.00 14.87 12.82 12.88 1 4092 23.74%
SPY 270115P00710000 710.00 48.15 47.84 48.01 1045 3749 13.92% YES
SPY 270115P00645000 645.00 27.51 27.7 27.8 146 3641 18.35%
SPY 270115P00695000 695.00 42.12 42.08 42.22 11 3573 15.00% YES
SPY 270115P00585000 585.00 16.89 16.62 16.7 4 3421 21.98%
SPY 270115P00575000 575.00 15.5 15.24 15.31 4 3389 22.56%
SPY 270115P00715000 715.00 50.28 49.97 50.13 7 3368 13.55% YES
SPY 270115P00350000 350.00 2.53 2.54 2.56 35 3288 38.92%
SPY 270115P00615000 615.00 21.24 21.51 21.6 4 3207 20.20%
SPY 270115P00320000 320.00 2.04 2 2.03 1 3142 41.75%
SPY 270115P00630000 630.00 24.57 24.43 24.52 36 3082 19.29%
SPY 270115P00735000 735.00 60.41 59.22 60.21 2 2962 12.20% YES
SPY 270115P00250000 250.00 1.08 1.06 1.08 46 2864 48.90%
SPY 270115P00570000 570.00 14.54 14.6 14.66 24 2638 22.85%
SPY 270115P00425000 425.00 4.5 4.42 4.45 4 2545 32.50%
SPY 270115P00325000 325.00 2.11 2.09 2.11 2 2439 41.26%
SPY 270115P00560000 560.00 13.6 13.39 13.45 133 2407 23.45%
SPY 270115P00060000 60.00 0.05 0.05 0.06 9720 2381 83.79%
SPY 270115P00605000 605.00 20.53 19.75 19.83 1 2214 20.79%
SPY 270115P00270000 270.00 1.3 1.29 1.31 10 2171 46.74%
SPY 270115P00720000 720.00 52.6 52.18 52.35 48 2132 13.17% YES
SPY 270115P00520000 520.00 9.52 9.5 9.55 5 2101 25.88%
SPY 270115P00465000 465.00 6.18 6.03 6.07 171 1953 29.53%
SPY 270115P00565000 565.00 14.2 13.98 14.05 1 1879 23.15%
SPY 270115P00510000 510.00 9.25 8.73 8.78 1 1870 26.51%
SPY 270115P00635000 635.00 25.69 25.48 25.57 29 1800 18.98%
SPY 270115P00545000 545.00 11.9 11.76 11.82 7 1709 24.34%
SPY 270115P00535000 535.00 10.94 10.79 10.85 11 1553 24.95%
SPY 270115P00490000 490.00 7.79 7.39 7.44 120 1524 27.82%
SPY 270115P00285000 285.00 1.57 1.48 1.5 25 1430 45.18%
SPY 270115P00515000 515.00 9.24 9.11 9.16 9 1413 26.20%
SPY 270115P00460000 460.00 5.87 5.79 5.84 2 1375 29.89%
SPY 270115P00430000 430.00 5.08 4.59 4.63 19 1312 32.13%
SPY 270115P00590000 590.00 17.39 17.36 17.43 4 1248 21.68%
SPY 270115P00070000 70.00 0.05 0.05 0.07 1 1241 78.91%
SPY 270115P00340000 340.00 2.38 2.35 2.37 10 1160 39.84%
SPY 270115P00505000 505.00 8.83 8.37 8.42 2 1147 26.84%
SPY 270115P00440000 440.00 4.97 4.97 4.99 6 1130 31.35%
SPY 270115P00530000 530.00 10.42 10.34 10.4 5 1126 25.26%
SPY 270115P00705000 705.00 46.23 45.84 45.99 3 1087 14.29% YES
SPY 270115P00185000 185.00 0.52 0.5 0.51 20 1020 56.62%
SPY 270115P00470000 470.00 6.29 6.28 6.32 3 1001 29.18%
SPY 270115P00525000 525.00 9.86 9.91 9.97 14 971 25.57%
SPY 270115P00415000 415.00 4.14 4.1 4.13 3 876 33.30%
SPY 270115P00100000 100.00 0.13 0.11 0.13 55 872 70.80%
SPY 270115P00420000 420.00 4.29 4.25 4.29 1 782 32.90%
SPY 270115P00445000 445.00 5.14 5.15 5.19 20 747 30.98%
SPY 270115P00725000 725.00 55.23 54.54 54.71 12 737 12.80% YES
SPY 270115P00475000 475.00 6.55 6.53 6.58 221 708 28.84%
SPY 270115P00750000 750.00 67.51 66.5 70.37 32 635 11.70% YES
SPY 270115P00485000 485.00 7.2 7.09 7.14 1 629 28.16%
SPY 270115P00240000 240.00 1.11 0.95 0.97 11 587 49.98%
SPY 270115P00495000 495.00 8.9 7.7 7.75 4 576 27.49%
SPY 270115P00370000 370.00 2.97 2.94 2.97 11 512 37.11%
SPY 270115P00225000 225.00 0.95 0.81 0.83 5 500 51.65%
SPY 270115P00390000 390.00 3.46 3.41 3.44 1 465 35.38%
SPY 270115P00345000 345.00 2.59 2.44 2.47 10 461 39.40%
SPY 270115P00330000 330.00 2.17 2.17 2.2 4 447 40.80%
SPY 270115P00455000 455.00 5.56 5.57 5.61 1 445 30.25%
SPY 270115P00730000 730.00 56.5 57 57.18 2 404 12.41% YES
SPY 270115P00335000 335.00 2.38 2.26 2.28 3 398 40.31%
SPY 270115P00380000 380.00 3.49 3.17 3.2 2 366 36.24%
SPY 270115P00360000 360.00 2.76 2.73 2.76 2 364 38.01%
SPY 270115P00220000 220.00 0.8 0.77 0.79 1 340 52.27%
SPY 270115P00260000 260.00 1.09 1.17 1.19 10 335 47.80%
SPY 270115P00205000 205.00 0.86 0.66 0.67 5 322 54.20%
SPY 270115P00255000 255.00 1.22 1.11 1.13 11 298 48.32%
SPY 270115P00150000 150.00 0.35 0.29 0.31 61 277 61.55%
SPY 270115P00265000 265.00 1.21 1.23 1.25 10 235 47.27%
SPY 270115P00435000 435.00 5.06 4.77 4.81 380 225 31.74%
SPY 270115P00275000 275.00 1.35 1.35 1.37 1 218 46.20%
SPY 270115P00310000 310.00 1.74 1.84 1.87 1 198 42.72%
SPY 270115P00405000 405.00 3.86 3.8 3.84 1 193 34.12%
SPY 270115P00215000 215.00 0.8 0.73 0.75 2 192 52.91%
SPY 270115P00065000 65.00 0.06 0.04 0.06 10 168 80.27%
SPY 270115P00375000 375.00 3.22 3.05 3.08 1 159 36.67%
SPY 270115P00315000 315.00 2.01 1.92 1.95 4 156 42.24%
SPY 270115P00075000 75.00 0.07 0.06 0.08 1 135 77.54%
SPY 270115P00740000 740.00 65.73 60.49 64.36 9 134 12.41% YES
SPY 270115P00080000 80.00 0.08 0.07 0.09 5 130 76.17%
SPY 270115P00395000 395.00 3.68 3.53 3.57 4 111 34.96%
SPY 270115P00140000 140.00 0.26 0.25 0.27 7 100 63.28%
SPY 270115P00235000 235.00 0.93 0.9 0.92 2 99 50.46%
SPY 270115P00165000 165.00 0.37 0.37 0.39 1 99 59.35%
SPY 270115P00170000 170.00 0.58 0.39 0.4 4 99 58.40%
SPY 270115P00280000 280.00 1.45 1.41 1.44 3 98 45.72%
SPY 270115P00145000 145.00 0.32 0.27 0.29 15 91 62.40%
SPY 270115P00245000 245.00 1.03 1 1.02 44 84 49.40%
SPY 270115P00230000 230.00 0.86 0.86 0.88 10 83 51.10%
SPY 270115P00125000 125.00 0.19 0.19 0.21 1 80 65.92%
SPY 270115P00175000 175.00 0.43 0.43 0.45 76 79 57.96%
SPY 270115P00355000 355.00 2.95 2.63 2.66 1 76 38.47%
SPY 270115P00385000 385.00 3.32 3.28 3.31 1 76 35.79%
SPY 270115P00295000 295.00 1.61 1.62 1.64 10 75 44.17%
SPY 270115P00775000 775.00 91.8 84.62 88.49 1 70 10.11% YES
SPY 270115P00365000 365.00 2.92 2.84 2.86 10 68 37.55%
SPY 270115P00745000 745.00 67.64 63.41 67.28 4 60 12.05% YES
SPY 270115P00760000 760.00 79.28 73.19 77.06 2 57 11.01% YES
SPY 270115P00085000 85.00 0.1 0.08 0.1 32 52 74.80%
SPY 270115P00305000 305.00 1.75 1.77 1.79 1 51 43.20%
SPY 270115P00160000 160.00 0.6 0.33 0.34 1 50 59.72%
SPY 270115P00770000 770.00 81.98 80.61 84.48 10 45 10.37% YES
SPY 270115P00290000 290.00 1.57 1.55 1.57 10 41 44.68%
SPY 270115P00095000 95.00 0.12 0.1 0.12 15 39 72.07%
SPY 270115P00115000 115.00 0.19 0.15 0.17 10 35 67.58%
SPY 270115P00105000 105.00 0.14 0.12 0.14 15 31 69.53%
SPY 270115P00130000 130.00 0.24 0.2 0.23 15 30 64.84%
SPY 270115P00120000 120.00 0.21 0.17 0.19 10 30 66.70%
SPY 270115P00135000 135.00 0.26 0.22 0.24 10 30 63.87%
SPY 270115P00790000 790.00 103.12 97.5 102 1 24 10.02% YES
SPY 270115P00755000 755.00 75.75 69.75 73.62 4 16 11.35% YES
SPY 270115P00800000 800.00 112.9 107 112 11 16 10.70% YES
SPY 270115P00110000 110.00 0.16 0.14 0.16 5 15 68.75%
SPY 270115P00210000 210.00 0.66 0.69 0.71 1 13 53.54%
SPY 270115P00090000 90.00 0.09 0.09 0.11 1 12 73.44%
SPY 270115P00780000 780.00 93.61 88.84 92.7 1 10 9.90% YES
SPY 270115P00180000 180.00 0.53 0.46 0.48 35 9 57.25%
SPY 270115P00765000 765.00 76.94 76.8 80.67 3 9 10.68% YES
SPY 270115P00195000 195.00 0.58 0.57 0.59 1 7 55.37%
SPY 270115P00155000 155.00 0.32 0.32 0.34 1 6 60.89%
SPY 270115P00190000 190.00 0.52 0.53 0.55 1 4 55.98%
SPY 270115P00795000 795.00 99.15 102 107 1 1 10.36% YES
SPY 270115P01000000 1000.00 311.07 307.6 311.47 2 1 20.87% YES
SPY 270115P00900000 900.00 204.72 207 212 1 0 16.73% YES
SPY 270115P00995000 995.00 301.21 302.6 306.47 0 0 20.64% YES
SPY 270115P00850000 850.00 153.56 157.62 161.48 1 0 13.26% YES
SPY 270115P00870000 870.00 292.17 269.5 274.29 0 0 56.50% YES
SPY 270115P00785000 785.00 93.39 93.25 97.11 1 0 9.77% YES
SPY 270115P00910000 910.00 321.1 288.5 293.39 1 0 51.94% YES
SPY 270115P00970000 970.00 281.12 277.6 281.47 0 0 19.49% YES
SPY 270115P01010000 1010.00 321.28 317.6 321.47 1 0 21.31% YES
SPY 270115P01020000 1020.00 326.17 327.6 331.47 0 0 21.75% YES
SPY 270115P01150000 1150.00 456.55 457.6 461.47 0 0 26.96% YES
SPY 270115P00825000 825.00 135.7 132.61 136.49 1 0 11.78% YES
SPY 270115P00835000 835.00 145.64 142 147 7 0 12.97% YES
SPY 270115P00840000 840.00 150.46 147.62 151.48 2 0 12.67% YES
SPY 270115P00950000 950.00 265.01 257.6 261.47 0 0 18.54% YES

SPY 2027-01-15 Options Chain FAQ

1. What does this SPY options chain for 2027-01-15 show?

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.

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 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.

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 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.

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

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.

6. How often is this SPY options chain for 2027-01-15 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 2027-01-15 approaches.