WhaleQuant.io

SPY Options Chain – 2027-01-29

Detailed SPY options chain for 2027-01-29 – 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 — 2027-01-29 Expiration

This page focuses on a single options expiration date for SPY – 2027-01-29 – 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 2027-01-29.

This SPY 2027-01-29 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 — 2027-01-29 Expiration

The table below shows all call options on SPY expiring on 2027-01-29. 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 270129C00805000 805.00 10.67 10.79 10.85 17 2136 14.74%
SPY 270129C00790000 790.00 16.84 16.79 16.84 45 2024 15.72%
SPY 270129C00795000 795.00 14.34 14.58 14.63 28 1820 15.36%
SPY 270129C00885000 885.00 0.55 0.55 0.57 11 1677 13.04%
SPY 270129C00800000 800.00 12.63 12.58 12.63 22 1648 15.03%
SPY 270129C00815000 815.00 7.81 7.8 7.85 201 1603 14.23%
SPY 270129C00830000 830.00 4.71 4.62 4.64 42 1041 13.65%
SPY 270129C00750000 750.00 41.32 40.82 41.45 90 1033 19.64% YES
SPY 270129C00785000 785.00 19.26 19.2 19.27 21 973 16.12%
SPY 270129C00810000 810.00 9.15 9.2 9.25 1290 964 14.47%
SPY 270129C00930000 930.00 0.16 0.15 0.16 1 935 14.01%
SPY 270129C00760000 760.00 33.86 33.79 34.4 8 908 18.57% YES
SPY 270129C00720000 720.00 64.21 62.83 66.22 1 764 23.87% YES
SPY 270129C00825000 825.00 5.34 5.53 5.58 1 746 13.84%
SPY 270129C00780000 780.00 21.52 21.82 21.88 48 661 16.53%
SPY 270129C00820000 820.00 6.58 6.58 6.62 224 638 14.01%
SPY 270129C00770000 770.00 27.82 27.62 27.69 182 633 17.44%
SPY 270129C00776000 776.00 24.27 24.05 24.12 16 630 16.89%
SPY 270129C00850000 850.00 1.88 2.15 2.19 85 583 13.20%
SPY 270129C00779000 779.00 22.45 22.36 22.43 702 497 16.62%
SPY 270129C00840000 840.00 2.83 3.18 3.21 2 475 13.39%
SPY 270129C00755000 755.00 36.87 37.26 37.86 1 467 19.10% YES
SPY 270129C00764000 764.00 30.82 31.08 31.87 3 445 18.24%
SPY 270129C00765000 765.00 30.87 30.49 31.08 12 419 18.06%
SPY 270129C00777000 777.00 23.4 23.48 23.55 4 415 16.80%
SPY 270129C00740000 740.00 50.96 46.74 50.2 1 406 21.50% YES
SPY 270129C00835000 835.00 3.82 3.84 3.86 31 392 13.50%
SPY 270129C00880000 880.00 0.61 0.66 0.69 82 390 13.03%
SPY 270129C00865000 865.00 1.11 1.18 1.2 25 382 12.99%
SPY 270129C00775000 775.00 24.52 24.63 24.7 13 369 16.98%
SPY 270129C00915000 915.00 0.23 0.21 0.23 1 361 13.60%
SPY 270129C00855000 855.00 1.66 1.76 1.8 3 331 13.12%
SPY 270129C00712000 712.00 72.67 69.58 72.96 5 327 24.86% YES
SPY 270129C00875000 875.00 0.74 0.8 0.82 1 324 12.98%
SPY 270129C00900000 900.00 0.35 0.33 0.35 107 317 13.26%
SPY 270129C00772000 772.00 26.02 26.4 26.47 10 308 17.25%
SPY 270129C00769000 769.00 27.65 27.91 28.65 15 266 17.73%
SPY 270129C00774000 774.00 25.15 25.21 25.28 8 239 17.07%
SPY 270129C00771000 771.00 26.75 27.01 27.08 10 238 17.35%
SPY 270129C00870000 870.00 0.96 0.97 0.99 7 216 12.98%
SPY 270129C00768000 768.00 27.12 28.53 29.26 5 195 17.82%
SPY 270129C00694000 694.00 90.73 85.25 88.58 2 193 27.16% YES
SPY 270129C00759000 759.00 34.74 33.95 35.61 2 190 18.98% YES
SPY 270129C00845000 845.00 2.47 2.62 2.65 2 178 13.28%
SPY 270129C00695000 695.00 87.59 84.37 87.71 3 174 27.04% YES
SPY 270129C00905000 905.00 0.28 0.28 0.3 1 155 13.36%
SPY 270129C00860000 860.00 1.42 1.44 1.47 14 142 13.05%
SPY 270129C00763000 763.00 33.01 31.73 32.5 3 136 18.33% YES
SPY 270129C00920000 920.00 0.23 0.18 0.2 1 119 13.71%
SPY 270129C00890000 890.00 0.44 0.46 0.48 201 115 13.09%
SPY 270129C00910000 910.00 0.52 0.24 0.26 3 102 13.45%
SPY 270129C00757000 757.00 39.29 35.31 36.99 4 100 19.19% YES
SPY 270129C00758000 758.00 37.53 34.63 36.3 30 100 19.09% YES
SPY 270129C00690000 690.00 87.95 88.81 92.15 1 87 27.70% YES
SPY 270129C00495000 495.00 281.69 274.37 277.57 70 71 54.13% YES
SPY 270129C00766000 766.00 28.04 29.79 30.6 1 63 18.06%
SPY 270129C00680000 680.00 105.84 97.79 101.12 55 61 29.03% YES
SPY 270129C00925000 925.00 0.21 0.16 0.18 4 56 13.87%
SPY 270129C00745000 745.00 50.4 42.93 46.41 2 53 20.94% YES
SPY 270129C00761000 761.00 33.14 33.05 33.84 5 47 18.53% YES
SPY 270129C00683000 683.00 96.22 95.09 98.39 2 46 28.61% YES
SPY 270129C00685000 685.00 97.2 93.29 96.61 1 46 28.35% YES
SPY 270129C00704000 704.00 83.15 76.47 79.84 2 45 25.88% YES
SPY 270129C00730000 730.00 59.98 54.63 58.06 4 44 22.67% YES
SPY 270129C00705000 705.00 78.48 75.6 78.97 2 43 25.75% YES
SPY 270129C00767000 767.00 27.42 29.13 29.9 4 40 17.92%
SPY 270129C00749000 749.00 35.27 46.51 49.37 0 40 23.96% YES
SPY 270129C00701000 701.00 78.12 79.09 82.46 11 32 26.27% YES
SPY 270129C00702000 702.00 75.15 78.22 81.58 2 32 26.14% YES
SPY 270129C00716000 716.00 76.94 66.19 69.57 43 30 24.36% YES
SPY 270129C00525000 525.00 248.25 245.15 248.37 0 30 52.07% YES
SPY 270129C00778000 778.00 22.89 22.92 22.99 6 28 16.71%
SPY 270129C00490000 490.00 286.5 279.24 282.49 15 28 54.95% YES
SPY 270129C00773000 773.00 25.69 25.81 25.87 17 25 17.16%
SPY 270129C00520000 520.00 245.46 250.02 253.23 3 25 50.26% YES
SPY 270129C00762000 762.00 32.58 32.39 33.16 24 23 18.43% YES
SPY 270129C00895000 895.00 0.39 0.39 0.41 1 23 13.17%
SPY 270129C00753000 753.00 38 38.11 39.82 1 22 19.62% YES
SPY 270129C00725000 725.00 63.89 58.7 62.1 2 22 23.26% YES
SPY 270129C00698000 698.00 80.98 81.72 85.06 2 22 26.64% YES
SPY 270129C00710000 710.00 74.02 71.29 74.73 2 21 25.16% YES
SPY 270129C00748000 748.00 47.6 40.69 44.43 1 21 20.75% YES
SPY 270129C00700000 700.00 81.28 79.97 83.32 1 18 26.39% YES
SPY 270129C00610000 610.00 162.98 163.2 166.47 0 18 38.95% YES
SPY 270129C00726000 726.00 65.81 57.88 61.28 2 16 23.14% YES
SPY 270129C00738000 738.00 43.9 48.29 51.74 2 16 21.73% YES
SPY 270129C00655000 655.00 119.96 120.74 123.96 15 16 32.38% YES
SPY 270129C00640000 640.00 138.18 134.76 137.95 1 16 34.47% YES
SPY 270129C00747000 747.00 39.9 47.97 50.88 2 16 24.22% YES
SPY 270129C00500000 500.00 269.61 269.49 272.7 15 16 53.35% YES
SPY 270129C00727000 727.00 55.86 57.06 60.49 2 15 23.03% YES
SPY 270129C00735000 735.00 56 50.64 54.08 1 15 22.07% YES
SPY 270129C00650000 650.00 133.68 125.4 128.61 1 15 33.07% YES
SPY 270129C00675000 675.00 104.36 102.33 105.67 2 14 29.71% YES
SPY 270129C00756000 756.00 40.3 36 37.69 1 14 19.30% YES
SPY 270129C00707000 707.00 77.44 73.87 77.22 5 13 25.48% YES
SPY 270129C00737000 737.00 56.48 49.07 52.52 3 12 21.85% YES
SPY 270129C00660000 660.00 116.88 116.11 119.45 4 12 31.79% YES
SPY 270129C00746000 746.00 56.5 48.64 51.9 1 11 24.50% YES
SPY 270129C00718000 718.00 67.62 64.51 67.92 2 11 24.13% YES
SPY 270129C00721000 721.00 66.96 62 65.39 2 11 23.74% YES
SPY 270129C00739000 739.00 53.63 47.51 50.96 1 10 21.61% YES
SPY 270129C00620000 620.00 155 153.67 156.83 1 10 37.35% YES
SPY 270129C00708000 708.00 77.22 73.01 76.38 1 10 25.37% YES
SPY 270129C00485000 485.00 292.32 284.12 287.32 1 10 55.70% YES
SPY 270129C00709000 709.00 75.42 72.15 75.53 2 10 25.25% YES
SPY 270129C00743000 743.00 53.51 44.44 47.92 1 9 21.16% YES
SPY 270129C00671000 671.00 104.29 105.99 109.32 2 9 30.26% YES
SPY 270129C00741000 741.00 53.33 45.97 49.43 4 8 21.38% YES
SPY 270129C00754000 754.00 39.04 37.4 39.11 1 8 19.52% YES
SPY 270129C00560000 560.00 209.16 211.19 214.43 4 7 46.47% YES
SPY 270129C00697000 697.00 86.54 82.6 85.95 2 6 26.78% YES
SPY 270129C00715000 715.00 68.68 67.03 70.43 1 6 24.50% YES
SPY 270129C00550000 550.00 218.39 220.88 224.11 2 5 48.05% YES
SPY 270129C00615000 615.00 167.84 158.43 161.61 1 5 38.11% YES
SPY 270129C00665000 665.00 113.17 111.49 114.72 1 5 31.00% YES
SPY 270129C00729000 729.00 54.6 55.44 58.85 2 5 22.78% YES
SPY 270129C00719000 719.00 67.75 63.67 67.06 4 4 23.99% YES
SPY 270129C00751000 751.00 43 39.54 41.27 3 4 19.85% YES
SPY 270129C00717000 717.00 70.57 65.35 68.72 3 3 24.23% YES
SPY 270129C00580000 580.00 189.95 191.89 195.13 2 3 43.37% YES
SPY 270129C00732000 732.00 61.05 53.02 56.49 1 3 22.45% YES
SPY 270129C00728000 728.00 61.84 56.25 59.67 4 3 22.90% YES
SPY 270129C00752000 752.00 37.88 38.82 40.55 2 3 19.74% YES
SPY 270129C00687000 687.00 94.31 91.49 94.81 4 3 28.08% YES
SPY 270129C00742000 742.00 52.65 45.2 48.7 1 2 21.29% YES
SPY 270129C00722000 722.00 63.87 61.17 64.56 1 2 23.62% YES
SPY 270129C00699000 699.00 84.78 80.84 84.2 2 2 26.53% YES
SPY 270129C00570000 570.00 199.54 201.53 204.86 2 2 45.03% YES
SPY 270129C00575000 575.00 201.49 196.7 200.03 0 2 44.24% YES
SPY 270129C00736000 736.00 56.52 49.85 53.3 4 2 21.96% YES
SPY 270129C00684000 684.00 91.83 94.18 97.5 1 2 28.48% YES
SPY 270129C00723000 723.00 79.66 66.92 70.12 0 2 27.54% YES
SPY 270129C00713000 713.00 79.12 68.73 72.13 4 2 24.75% YES
SPY 270129C00734000 734.00 53.22 51.43 54.79 2 2 22.14% YES
SPY 270129C00605000 605.00 154.35 173.51 177.03 0 1 45.62% YES
SPY 270129C00692000 692.00 85.88 87.03 90.33 5 1 27.41% YES
SPY 270129C00505000 505.00 272.49 264.62 267.83 0 1 52.57% YES
SPY 270129C00674000 674.00 102.5 103.24 106.58 0 1 29.85% YES
SPY 270129C00714000 714.00 70.95 67.88 71.25 2 1 24.60% YES
SPY 270129C00673000 673.00 105 104.16 107.49 1 1 29.98% YES
SPY 270129C00686000 686.00 93.03 92.39 95.68 0 1 28.20% YES
SPY 270129C00677000 677.00 107.34 100.51 103.81 2 1 29.41% YES
SPY 270129C00682000 682.00 99.19 95.99 99.29 0 1 28.74% YES
SPY 270129C00540000 540.00 233.26 0 0 0 0 0.00% YES
SPY 270129C00703000 703.00 96.11 0 0 0 0 0.00% YES
SPY 270129C00670000 670.00 112.77 106.9 110.25 0 0 30.41% YES
SPY 270129C00733000 733.00 60.39 0 0 1 0 0.00% YES
SPY 270129C00565000 565.00 221.87 0 0 0 0 0.00% YES
SPY 270129C00530000 530.00 236.63 240.29 243.51 0 0 51.26% YES
SPY 270129C00696000 696.00 99.05 0 0 0 0 0.00% YES
SPY 270129C00691000 691.00 94.7 87.92 91.25 2 0 27.56% YES
SPY 270129C00679000 679.00 113.92 0 0 0 0 0.00% YES
SPY 270129C00645000 645.00 146.06 0 0 0 0 0.00% YES
SPY 270129C00600000 600.00 190.02 0 0 1 0 0.00% YES
SPY 270129C00711000 711.00 73.14 70.44 73.82 2 0 24.99% YES
SPY 270129C00595000 595.00 184.71 0 0 7 0 0.00% YES
SPY 270129C00676000 676.00 106.87 0 0 1 0 0.00% YES
SPY 270129C00688000 688.00 103.53 90.59 93.92 1 0 27.95% YES
SPY 270129C00689000 689.00 98.61 0 0 0 0 0.00% YES
SPY 270129C00706000 706.00 82.29 0 0 1 0 0.00% YES
SPY 270129C00630000 630.00 158.27 0 0 1 0 0.00% YES

SPY Put Options Chain – 2027-01-29

The table below lists all put options on SPY expiring on 2027-01-29. 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 270129P00745000 745.00 15.09 16.38 16.46 1 1443 14.38%
SPY 270129P00730000 730.00 13.14 13.15 13.21 87 1220 15.73%
SPY 270129P00640000 640.00 4.09 4.31 4.35 487 922 23.79%
SPY 270129P00779000 779.00 30.22 28.19 28.3 81 897 11.29% YES
SPY 270129P00778000 778.00 25.11 27.73 27.86 2 865 11.40% YES
SPY 270129P00750000 750.00 17.83 17.67 17.75 22 849 13.93%
SPY 270129P00645000 645.00 4.94 4.56 4.59 266 747 23.33%
SPY 270129P00700000 700.00 8.86 8.75 8.8 14 739 18.40%
SPY 270129P00690000 690.00 7.99 7.71 7.75 69 732 19.29%
SPY 270129P00740000 740.00 16.77 15.2 15.27 1 727 14.83%
SPY 270129P00780000 780.00 28.71 28.66 28.81 1 712 11.21% YES
SPY 270129P00490000 490.00 1.12 1.12 1.13 6 648 38.64%
SPY 270129P00773000 773.00 27.04 25.52 25.61 40 643 11.84% YES
SPY 270129P00777000 777.00 29.55 27.27 27.37 81 600 11.47% YES
SPY 270129P00485000 485.00 1.15 1.07 1.09 2 590 39.20%
SPY 270129P00600000 600.00 2.91 2.88 2.91 12 532 27.53%
SPY 270129P00680000 680.00 7.18 6.81 6.86 1 513 20.19%
SPY 270129P00770000 770.00 24.75 24.28 24.38 111 473 12.12% YES
SPY 270129P00650000 650.00 5.11 4.81 4.85 1 454 22.88%
SPY 270129P00785000 785.00 33.83 30.54 31.86 22 454 11.07% YES
SPY 270129P00735000 735.00 13.86 14.13 14.2 1 452 15.28%
SPY 270129P00774000 774.00 25.18 25.93 26.04 1 442 11.75% YES
SPY 270129P00500000 500.00 1.2 1.21 1.23 5 418 37.60%
SPY 270129P00772000 772.00 27.16 25.1 25.19 1 400 11.93% YES
SPY 270129P00741000 741.00 15.41 15.43 15.5 1 388 14.74%
SPY 270129P00615000 615.00 3.12 3.33 3.36 5 382 26.10%
SPY 270129P00705000 705.00 9.33 9.34 9.39 1 375 17.96%
SPY 270129P00742000 742.00 15.94 15.66 15.73 2 369 14.65%
SPY 270129P00695000 695.00 7.77 8.21 8.26 31 364 18.85%
SPY 270129P00710000 710.00 9.96 9.98 10.03 7 363 17.51%
SPY 270129P00775000 775.00 26.44 26.38 26.47 57 361 11.66% YES
SPY 270129P00525000 525.00 1.54 1.5 1.51 301 344 34.99%
SPY 270129P00670000 670.00 5.53 6.05 6.09 8 343 21.08%
SPY 270129P00590000 590.00 2.62 2.62 2.65 3 342 28.49%
SPY 270129P00685000 685.00 7.62 7.25 7.29 1 340 19.74%
SPY 270129P00757000 757.00 20.61 19.7 19.78 1 306 13.29%
SPY 270129P00776000 776.00 23 26.82 26.95 1 289 11.58% YES
SPY 270129P00620000 620.00 3.49 3.5 3.54 2 282 25.64%
SPY 270129P00715000 715.00 10.65 10.67 10.73 2 279 17.07%
SPY 270129P00760000 760.00 22.27 20.66 20.74 3 276 13.02%
SPY 270129P00605000 605.00 3.21 3.02 3.05 4 270 27.05%
SPY 270129P00720000 720.00 11.37 11.43 11.49 61 265 16.63%
SPY 270129P00665000 665.00 5.87 5.7 5.74 2 261 21.52%
SPY 270129P00736000 736.00 13.18 14.34 14.4 255 256 15.19%
SPY 270129P00748000 748.00 18.32 17.14 17.22 1 255 14.11%
SPY 270129P00743000 743.00 15.03 15.89 15.97 231 239 14.56%
SPY 270129P00635000 635.00 4.15 4.09 4.13 6 239 24.26%
SPY 270129P00697000 697.00 7.81 8.42 8.47 3 210 18.67%
SPY 270129P00725000 725.00 11.77 12.25 12.31 2 202 16.18%
SPY 270129P00675000 675.00 6.02 6.42 6.46 3 198 20.63%
SPY 270129P00765000 765.00 22.72 22.38 22.47 132 196 12.57% YES
SPY 270129P00655000 655.00 5.11 5.09 5.12 62 182 22.42%
SPY 270129P00714000 714.00 11.66 10.52 10.59 1 178 17.16%
SPY 270129P00752000 752.00 16.12 18.22 18.3 1 177 13.75%
SPY 270129P00749000 749.00 17.68 17.4 17.48 3 177 14.02%
SPY 270129P00755000 755.00 19.12 19.09 19.18 6 163 13.48%
SPY 270129P00768000 768.00 25.67 23.5 23.6 1 161 12.30% YES
SPY 270129P00747000 747.00 16 16.88 16.96 1 153 14.20%
SPY 270129P00682000 682.00 8.08 6.98 7.03 100 153 20.01%
SPY 270129P00753000 753.00 17.9 18.51 18.59 1 149 13.66%
SPY 270129P00530000 530.00 1.6 1.56 1.57 304 145 34.46%
SPY 270129P00761000 761.00 22.85 20.99 21.08 1 140 12.93%
SPY 270129P00660000 660.00 5.95 5.38 5.42 60 136 21.97%
SPY 270129P00795000 795.00 35.06 35.13 38.88 1 135 11.01% YES
SPY 270129P00759000 759.00 22.69 20.33 20.42 1 134 13.12%
SPY 270129P00689000 689.00 7.75 7.61 7.66 37 130 19.39%
SPY 270129P00610000 610.00 3.06 3.17 3.2 20 127 26.57%
SPY 270129P00550000 550.00 1.85 1.84 1.86 1 127 32.43%
SPY 270129P00570000 570.00 2 2.19 2.21 1 124 30.43%
SPY 270129P00630000 630.00 3.63 3.88 3.92 3 124 24.72%
SPY 270129P00674000 674.00 6.09 6.34 6.38 2 120 20.72%
SPY 270129P00758000 758.00 19.36 20.01 20.1 1 117 13.21%
SPY 270129P00721000 721.00 12.72 11.59 11.65 25 117 16.54%
SPY 270129P00766000 766.00 22.6 22.75 22.84 1 116 12.48% YES
SPY 270129P00751000 751.00 15.89 17.94 18.02 1 116 13.84%
SPY 270129P00763000 763.00 22.65 21.67 21.76 1 115 12.75%
SPY 270129P00704000 704.00 8.63 9.22 9.27 42 113 18.05%
SPY 270129P00719000 719.00 12.5 11.27 11.33 2 112 16.71%
SPY 270129P00565000 565.00 2.19 2.09 2.11 2 108 30.91%
SPY 270129P00540000 540.00 1.63 1.69 1.71 11 108 33.44%
SPY 270129P00580000 580.00 2.17 2.39 2.42 10 108 29.46%
SPY 270129P00681000 681.00 6.07 6.9 6.94 15 107 20.10%
SPY 270129P00595000 595.00 2.68 2.74 2.77 3 107 27.99%
SPY 270129P00692000 692.00 7.87 7.9 7.95 1 106 19.12%
SPY 270129P00771000 771.00 24.63 24.68 24.78 6 93 12.02% YES
SPY 270129P00520000 520.00 1.47 1.44 1.45 300 93 35.50%
SPY 270129P00515000 515.00 1.42 1.38 1.39 300 88 36.02%
SPY 270129P00769000 769.00 25.89 23.89 23.98 40 75 12.20% YES
SPY 270129P00625000 625.00 3.66 3.69 3.72 1 74 25.17%
SPY 270129P00560000 560.00 1.94 2 2.02 1 67 31.41%
SPY 270129P00535000 535.00 1.76 1.62 1.64 6 66 33.95%
SPY 270129P00693000 693.00 11.09 8.01 8.05 1 63 19.03%
SPY 270129P00762000 762.00 22.28 21.33 21.42 1 58 12.84%
SPY 270129P00790000 790.00 31.21 33.05 34.64 2 54 10.62% YES
SPY 270129P00701000 701.00 9.78 8.87 8.92 11 53 18.32%
SPY 270129P00800000 800.00 39.75 39.15 42.14 2 51 10.60% YES
SPY 270129P00575000 575.00 2.36 2.29 2.31 23 46 29.94%
SPY 270129P00668000 668.00 6.03 5.91 5.95 3 42 21.26%
SPY 270129P00545000 545.00 1.86 1.77 1.78 1 42 32.92%
SPY 270129P00684000 684.00 7.28 7.16 7.2 6 41 19.83%
SPY 270129P00505000 505.00 1.27 1.27 1.28 301 37 37.06%
SPY 270129P00510000 510.00 1.37 1.32 1.34 300 34 36.57%
SPY 270129P00754000 754.00 20.33 18.8 18.88 1 32 13.57%
SPY 270129P00767000 767.00 23.35 23.12 23.21 2 32 12.39% YES
SPY 270129P00707000 707.00 8.99 9.59 9.64 2 31 17.78%
SPY 270129P00585000 585.00 2.46 2.5 2.53 3 30 28.97%
SPY 270129P00694000 694.00 8.96 8.11 8.15 12 28 18.94%
SPY 270129P00739000 739.00 13.31 14.98 15.05 1 28 14.92%
SPY 270129P00729000 729.00 12.02 12.96 13.03 1 28 15.82%
SPY 270129P00702000 702.00 8.31 8.98 9.03 1 26 18.23%
SPY 270129P00718000 718.00 11.12 11.12 11.18 2 26 16.81%
SPY 270129P00708000 708.00 9.07 9.72 9.77 1 25 17.69%
SPY 270129P00686000 686.00 8.08 7.34 7.38 4 24 19.65%
SPY 270129P00706000 706.00 9.27 9.47 9.52 1 23 17.87%
SPY 270129P00727000 727.00 11.97 12.6 12.66 3 23 16.00%
SPY 270129P00699000 699.00 11.09 8.64 8.69 1 23 18.49%
SPY 270129P00687000 687.00 6.9 7.43 7.47 3 21 19.56%
SPY 270129P00756000 756.00 18.08 19.39 19.48 3 21 13.39%
SPY 270129P00688000 688.00 7.24 7.52 7.56 3 19 19.47%
SPY 270129P00716000 716.00 10.77 10.82 10.88 1 19 16.98%
SPY 270129P00744000 744.00 15.33 16.13 16.21 1 18 14.47%
SPY 270129P00679000 679.00 6.63 6.73 6.77 1 17 20.27%
SPY 270129P00495000 495.00 1.18 1.17 1.18 3 17 38.12%
SPY 270129P00726000 726.00 11.31 12.42 12.49 12 17 16.09%
SPY 270129P00698000 698.00 8.18 8.53 8.58 3 12 18.58%
SPY 270129P00764000 764.00 20.61 22.02 22.12 3 12 12.66% YES
SPY 270129P00733000 733.00 14.52 13.72 13.79 4 12 15.46%
SPY 270129P00713000 713.00 10.35 10.38 10.45 2 10 17.25%
SPY 270129P00717000 717.00 11.26 10.97 11.02 1 10 16.89%
SPY 270129P00746000 746.00 18.34 16.63 16.7 1 10 14.29%
SPY 270129P00734000 734.00 13.82 13.92 13.99 3 10 15.37%
SPY 270129P00810000 810.00 45.21 45.91 49.43 5 9 9.84% YES
SPY 270129P00555000 555.00 2.05 1.92 1.94 1 7 31.92%
SPY 270129P00722000 722.00 11.06 11.75 11.81 1 7 16.45%
SPY 270129P00830000 830.00 59.55 63.66 67.32 1 6 9.71% YES
SPY 270129P00723000 723.00 11.22 11.91 11.97 3 6 16.35%
SPY 270129P00732000 732.00 15.65 13.53 13.59 2 6 15.55%
SPY 270129P00703000 703.00 13.3 9.1 9.15 1 6 18.14%
SPY 270129P00712000 712.00 9.5 10.24 10.31 1 5 17.34%
SPY 270129P00709000 709.00 13.68 9.85 9.9 2 4 17.60%
SPY 270129P00677000 677.00 7.09 6.57 6.61 1 4 20.45%
SPY 270129P00724000 724.00 12.11 12.08 12.14 3 4 16.27%
SPY 270129P00673000 673.00 7.43 6.26 6.31 2 4 20.81%
SPY 270129P00738000 738.00 20.86 14.76 14.83 2 4 15.01%
SPY 270129P00805000 805.00 37.34 41.92 45.65 1 3 10.20% YES
SPY 270129P00737000 737.00 14.54 14.55 14.62 1 3 15.10%
SPY 270129P00815000 815.00 44.12 49.95 53.48 2 2 9.52% YES
SPY 270129P00728000 728.00 13.51 12.78 12.84 4 2 15.91%
SPY 270129P00691000 691.00 7.74 7.81 7.85 1 2 19.21%
SPY 270129P00671000 671.00 5.57 6.12 6.16 1 2 20.99%
SPY 270129P00676000 676.00 7.16 6.49 6.53 4 2 20.54%
SPY 270129P00711000 711.00 12.38 10.11 10.17 1 2 17.43%
SPY 270129P00820000 820.00 48.94 54.27 57.8 1 1 9.30% YES
SPY 270129P00696000 696.00 13 9.18 9.24 0 1 19.52%
SPY 270129P00731000 731.00 11.98 13.34 13.4 1 1 15.64%
SPY 270129P00678000 678.00 8.37 6.65 6.69 1 1 20.36%
SPY 270129P00860000 860.00 86.33 93.69 97.47 3 0 13.08% YES
SPY 270129P00835000 835.00 60.48 0 0 2 0 0.00% YES
SPY 270129P00669000 669.00 8.67 0 0 0 0 6.25%
SPY 270129P00825000 825.00 58.27 58.79 62.37 1 0 9.25% YES
SPY 270129P00850000 850.00 76.97 0 0 2 0 0.00% YES
SPY 270129P00840000 840.00 66.3 73.65 77.47 0 0 11.03% YES

SPY 2027-01-29 Options Chain FAQ

1. What does this SPY options chain for 2027-01-29 show?

This page displays the full SPY options chain for contracts expiring on 2027-01-29. 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 2027-01-29. 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 2027-01-29. 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 2027-01-29 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 2027-01-29 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 2027-01-29 approaches.