Detailed SPY options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This SPY 2027-03-19 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 2027-03-19. 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 270319C00820000 | 820.00 | 12.4 | 12.17 | 12.23 | 4534 | 25830 | 15.33% | |
| SPY 270319C00800000 | 800.00 | 19.57 | 19.77 | 19.84 | 2432 | 21736 | 16.46% | |
| SPY 270319C00775000 | 775.00 | 32.22 | 32.99 | 33.1 | 30 | 13136 | 18.37% | |
| SPY 270319C00900000 | 900.00 | 1.09 | 1.09 | 1.11 | 1825 | 11482 | 13.45% | |
| SPY 270319C01100000 | 1100.00 | 0.03 | 0.03 | 0.05 | 50 | 11291 | 18.12% | |
| SPY 270319C00860000 | 860.00 | 3.92 | 3.93 | 3.96 | 109 | 10819 | 13.99% | |
| SPY 270319C00830000 | 830.00 | 9.29 | 9.35 | 9.41 | 4216 | 9918 | 14.90% | |
| SPY 270319C00790000 | 790.00 | 24.45 | 24.58 | 24.66 | 2177 | 9546 | 17.16% | |
| SPY 270319C00780000 | 780.00 | 29.95 | 30.04 | 30.12 | 79 | 9119 | 17.94% | |
| SPY 270319C00810000 | 810.00 | 15.48 | 15.63 | 15.7 | 109 | 8188 | 15.85% | |
| SPY 270319C01130000 | 1130.00 | 0.03 | 0.02 | 0.04 | 2 | 7502 | 18.95% | |
| SPY 270319C00760000 | 760.00 | 42.35 | 42.15 | 43.17 | 453 | 7478 | 19.90% | YES |
| SPY 270319C00795000 | 795.00 | 21.86 | 22.09 | 22.18 | 183 | 7462 | 16.81% | |
| SPY 270319C00805000 | 805.00 | 17.43 | 17.61 | 17.69 | 257 | 7372 | 16.15% | |
| SPY 270319C01310000 | 1310.00 | 0.01 | 0.01 | 0.02 | 1 | 7348 | 24.02% | |
| SPY 270319C00840000 | 840.00 | 7.09 | 7.09 | 7.13 | 39 | 6794 | 14.53% | |
| SPY 270319C01300000 | 1300.00 | 0.02 | 0.01 | 0.02 | 1 | 6635 | 23.63% | |
| SPY 270319C00875000 | 875.00 | 2.42 | 2.44 | 2.47 | 174 | 6560 | 13.70% | |
| SPY 270319C00950000 | 950.00 | 0.27 | 0.27 | 0.28 | 3 | 6121 | 13.83% | |
| SPY 270319C00850000 | 850.00 | 5.41 | 5.31 | 5.34 | 732 | 5840 | 14.23% | |
| SPY 270319C00835000 | 835.00 | 8.07 | 8.15 | 8.21 | 73 | 5789 | 14.71% | |
| SPY 270319C00650000 | 650.00 | 129.95 | 131.55 | 134.93 | 1081 | 5754 | 32.40% | YES |
| SPY 270319C00880000 | 880.00 | 2.07 | 2.08 | 2.11 | 30 | 5037 | 13.63% | |
| SPY 270319C00690000 | 690.00 | 95 | 95.97 | 99.43 | 1 | 4908 | 27.75% | YES |
| SPY 270319C00815000 | 815.00 | 13.63 | 13.82 | 13.88 | 143 | 4685 | 15.58% | |
| SPY 270319C00770000 | 770.00 | 36.06 | 35.62 | 36.79 | 44 | 4619 | 19.08% | |
| SPY 270319C00785000 | 785.00 | 27 | 27.23 | 27.33 | 142 | 4602 | 17.55% | |
| SPY 270319C00865000 | 865.00 | 3.34 | 3.36 | 3.4 | 66 | 4594 | 13.89% | |
| SPY 270319C00825000 | 825.00 | 10.69 | 10.68 | 10.74 | 2607 | 4462 | 15.10% | |
| SPY 270319C00870000 | 870.00 | 2.84 | 2.87 | 2.9 | 419 | 4218 | 13.79% | |
| SPY 270319C00935000 | 935.00 | 0.39 | 0.39 | 0.4 | 23 | 4060 | 13.59% | |
| SPY 270319C00735000 | 735.00 | 60.57 | 58.93 | 62.51 | 59 | 3691 | 22.91% | YES |
| SPY 270319C00905000 | 905.00 | 0.94 | 0.93 | 0.95 | 68 | 3471 | 13.43% | |
| SPY 270319C00910000 | 910.00 | 0.88 | 0.79 | 0.81 | 27 | 3416 | 13.42% | |
| SPY 270319C00765000 | 765.00 | 38.88 | 38.82 | 39.83 | 89 | 3345 | 19.44% | |
| SPY 270319C00750000 | 750.00 | 49.26 | 49.13 | 50.23 | 13 | 3206 | 20.87% | YES |
| SPY 270319C00555000 | 555.00 | 225.97 | 220.6 | 223.92 | 1 | 3122 | 44.75% | YES |
| SPY 270319C01000000 | 1000.00 | 0.11 | 0.1 | 0.12 | 6 | 2977 | 15.06% | |
| SPY 270319C00535000 | 535.00 | 243.95 | 239.76 | 243.07 | 1 | 2915 | 47.57% | YES |
| SPY 270319C00845000 | 845.00 | 5.59 | 6.15 | 6.18 | 500 | 2837 | 14.38% | |
| SPY 270319C00755000 | 755.00 | 46.2 | 45.59 | 46.64 | 11 | 2816 | 20.38% | YES |
| SPY 270319C00695000 | 695.00 | 90 | 91.66 | 95.25 | 1 | 2795 | 27.25% | YES |
| SPY 270319C00655000 | 655.00 | 137.31 | 127.02 | 130.41 | 1 | 2488 | 31.81% | YES |
| SPY 270319C00745000 | 745.00 | 50.29 | 51.37 | 54.99 | 2 | 2475 | 21.91% | YES |
| SPY 270319C00585000 | 585.00 | 200 | 192.06 | 195.41 | 1 | 2374 | 40.68% | YES |
| SPY 270319C00890000 | 890.00 | 1.5 | 1.5 | 1.53 | 5 | 2374 | 13.52% | |
| SPY 270319C00885000 | 885.00 | 2.13 | 1.77 | 1.8 | 27 | 2342 | 13.58% | |
| SPY 270319C01340000 | 1340.00 | 0.01 | 0 | 0.02 | 41 | 2212 | 24.81% | |
| SPY 270319C00680000 | 680.00 | 110.84 | 104.69 | 108.11 | 2 | 2141 | 28.87% | YES |
| SPY 270319C00700000 | 700.00 | 88.97 | 87.39 | 90.99 | 11 | 1861 | 26.69% | YES |
| SPY 270319C00940000 | 940.00 | 0.32 | 0.34 | 0.36 | 22 | 1759 | 13.70% | |
| SPY 270319C00855000 | 855.00 | 4.18 | 4.57 | 4.6 | 157 | 1688 | 14.10% | |
| SPY 270319C00685000 | 685.00 | 104.8 | 100.32 | 103.76 | 2 | 1489 | 28.31% | YES |
| SPY 270319C01280000 | 1280.00 | 0.02 | 0.01 | 0.02 | 9 | 1416 | 23.05% | |
| SPY 270319C00705000 | 705.00 | 84.77 | 83.17 | 86.75 | 11 | 1366 | 26.13% | YES |
| SPY 270319C01350000 | 1350.00 | 0.01 | 0 | 0.02 | 759 | 1330 | 25.20% | |
| SPY 270319C01360000 | 1360.00 | 0.01 | 0 | 0.02 | 990 | 1330 | 25.39% | |
| SPY 270319C00715000 | 715.00 | 75.1 | 74.85 | 78.42 | 9 | 1321 | 25.02% | YES |
| SPY 270319C00730000 | 730.00 | 64.88 | 62.81 | 66.38 | 83 | 1300 | 23.42% | YES |
| SPY 270319C00920000 | 920.00 | 0.59 | 0.59 | 0.6 | 12 | 1275 | 13.45% | |
| SPY 270319C01080000 | 1080.00 | 0.04 | 0.04 | 0.05 | 1 | 1249 | 17.29% | |
| SPY 270319C01200000 | 1200.00 | 0.01 | 0.01 | 0.03 | 3 | 1209 | 21.00% | |
| SPY 270319C00720000 | 720.00 | 78.08 | 70.78 | 74.36 | 11 | 1154 | 24.49% | YES |
| SPY 270319C00895000 | 895.00 | 1.69 | 1.27 | 1.3 | 215 | 1122 | 13.47% | |
| SPY 270319C01140000 | 1140.00 | 0.04 | 0.02 | 0.04 | 750 | 1077 | 19.34% | |
| SPY 270319C00985000 | 985.00 | 0.15 | 0.13 | 0.15 | 70 | 1044 | 14.66% | |
| SPY 270319C00710000 | 710.00 | 80.63 | 78.99 | 82.54 | 2 | 1030 | 25.56% | YES |
| SPY 270319C01050000 | 1050.00 | 0.08 | 0.05 | 0.07 | 34 | 1013 | 16.53% | |
| SPY 270319C01010000 | 1010.00 | 0.1 | 0.09 | 0.1 | 2 | 957 | 15.26% | |
| SPY 270319C00675000 | 675.00 | 119.31 | 109.1 | 112.54 | 1 | 924 | 29.46% | YES |
| SPY 270319C00660000 | 660.00 | 126.97 | 122.5 | 125.89 | 2 | 888 | 31.21% | YES |
| SPY 270319C00725000 | 725.00 | 71.01 | 66.77 | 70.33 | 1 | 862 | 23.95% | YES |
| SPY 270319C00970000 | 970.00 | 0.34 | 0.17 | 0.19 | 3 | 825 | 14.26% | |
| SPY 270319C00990000 | 990.00 | 0.16 | 0.12 | 0.14 | 1 | 738 | 14.80% | |
| SPY 270319C00740000 | 740.00 | 56.8 | 55.11 | 58.71 | 5 | 722 | 22.41% | YES |
| SPY 270319C01370000 | 1370.00 | 0.01 | 0 | 0.02 | 1 | 705 | 25.78% | |
| SPY 270319C01380000 | 1380.00 | 0.01 | 0 | 0.02 | 1 | 703 | 25.98% | |
| SPY 270319C00980000 | 980.00 | 0.16 | 0.14 | 0.16 | 20 | 642 | 14.50% | |
| SPY 270319C00600000 | 600.00 | 183.29 | 177.9 | 181.26 | 10 | 628 | 38.70% | YES |
| SPY 270319C00625000 | 625.00 | 160.69 | 154.53 | 157.84 | 1 | 624 | 35.45% | YES |
| SPY 270319C00915000 | 915.00 | 0.69 | 0.68 | 0.7 | 3 | 593 | 13.44% | |
| SPY 270319C01480000 | 1480.00 | 0.01 | 0 | 0.01 | 5 | 587 | 27.34% | |
| SPY 270319C00590000 | 590.00 | 185.44 | 187.33 | 190.67 | 4 | 583 | 40.01% | YES |
| SPY 270319C01090000 | 1090.00 | 0.06 | 0.03 | 0.05 | 1 | 572 | 17.68% | |
| SPY 270319C00925000 | 925.00 | 0.59 | 0.51 | 0.53 | 5 | 566 | 13.51% | |
| SPY 270319C00525000 | 525.00 | 261.9 | 249.37 | 252.65 | 10 | 556 | 48.98% | YES |
| SPY 270319C01040000 | 1040.00 | 0.09 | 0.06 | 0.08 | 1 | 539 | 16.31% | |
| SPY 270319C00640000 | 640.00 | 146.3 | 140.69 | 144.05 | 1 | 521 | 33.61% | YES |
| SPY 270319C00960000 | 960.00 | 0.21 | 0.21 | 0.23 | 4 | 518 | 14.05% | |
| SPY 270319C00550000 | 550.00 | 225.6 | 225.38 | 228.69 | 2 | 495 | 45.44% | YES |
| SPY 270319C00995000 | 995.00 | 0.17 | 0.11 | 0.13 | 30 | 484 | 14.94% | |
| SPY 270319C00560000 | 560.00 | 221.2 | 215.82 | 219.15 | 1 | 467 | 44.06% | YES |
| SPY 270319C00545000 | 545.00 | 227.74 | 230.17 | 233.47 | 3 | 456 | 46.14% | YES |
| SPY 270319C00930000 | 930.00 | 0.55 | 0.44 | 0.46 | 12 | 453 | 13.55% | |
| SPY 270319C00635000 | 635.00 | 150.62 | 145.28 | 148.64 | 1 | 452 | 34.23% | YES |
| SPY 270319C01210000 | 1210.00 | 0.02 | 0.01 | 0.03 | 7 | 440 | 21.39% | |
| SPY 270319C00630000 | 630.00 | 151.57 | 149.9 | 153.21 | 1 | 428 | 34.82% | YES |
| SPY 270319C00530000 | 530.00 | 254.03 | 244.56 | 247.86 | 371 | 426 | 48.28% | YES |
| SPY 270319C00610000 | 610.00 | 166.38 | 168.51 | 171.89 | 14 | 414 | 37.41% | YES |
| SPY 270319C01120000 | 1120.00 | 0.03 | 0.02 | 0.04 | 40 | 373 | 18.56% | |
| SPY 270319C00570000 | 570.00 | 210.3 | 206.29 | 209.63 | 1 | 345 | 42.70% | YES |
| SPY 270319C00645000 | 645.00 | 137.5 | 136.11 | 139.48 | 1 | 341 | 33.01% | YES |
| SPY 270319C00665000 | 665.00 | 116.5 | 118.01 | 121.43 | 1 | 323 | 30.63% | YES |
| SPY 270319C00450000 | 450.00 | 320.67 | 321.83 | 325.03 | 1 | 305 | 57.85% | YES |
| SPY 270319C01330000 | 1330.00 | 0.02 | 0 | 0.02 | 2 | 303 | 24.61% | |
| SPY 270319C00670000 | 670.00 | 123 | 113.54 | 116.97 | 3 | 268 | 30.05% | YES |
| SPY 270319C00445000 | 445.00 | 312.38 | 331.5 | 335.02 | 2 | 253 | 65.88% | YES |
| SPY 270319C00965000 | 965.00 | 0.21 | 0.19 | 0.21 | 20 | 252 | 14.16% | |
| SPY 270319C00520000 | 520.00 | 253.11 | 254.17 | 257.45 | 10 | 201 | 49.70% | YES |
| SPY 270319C00455000 | 455.00 | 310.78 | 316.98 | 320.19 | 4 | 181 | 57.10% | YES |
| SPY 270319C00575000 | 575.00 | 212.3 | 201.54 | 204.87 | 1 | 173 | 42.01% | YES |
| SPY 270319C00605000 | 605.00 | 170.64 | 173.2 | 176.57 | 1 | 158 | 38.06% | YES |
| SPY 270319C00975000 | 975.00 | 0.23 | 0.16 | 0.18 | 1 | 156 | 14.44% | |
| SPY 270319C00500000 | 500.00 | 275.02 | 273.45 | 276.71 | 10 | 151 | 50.59% | YES |
| SPY 270319C00945000 | 945.00 | 0.62 | 0.3 | 0.32 | 3 | 144 | 13.77% | |
| SPY 270319C00620000 | 620.00 | 171.3 | 159.18 | 162.5 | 1 | 144 | 36.09% | YES |
| SPY 270319C00955000 | 955.00 | 0.46 | 0.24 | 0.25 | 1 | 123 | 13.92% | |
| SPY 270319C01170000 | 1170.00 | 0.05 | 0.01 | 0.03 | 1 | 119 | 19.92% | |
| SPY 270319C01230000 | 1230.00 | 0.02 | 0.01 | 0.02 | 1 | 114 | 21.39% | |
| SPY 270319C01220000 | 1220.00 | 0.01 | 0.01 | 0.03 | 2 | 111 | 21.68% | |
| SPY 270319C01450000 | 1450.00 | 0.01 | 0 | 0.01 | 10 | 108 | 26.56% | |
| SPY 270319C00595000 | 595.00 | 193.47 | 182.61 | 185.97 | 8 | 106 | 39.36% | YES |
| SPY 270319C01240000 | 1240.00 | 0.01 | 0.01 | 0.02 | 1 | 101 | 21.68% | |
| SPY 270319C01320000 | 1320.00 | 0.02 | 0 | 0.02 | 1 | 100 | 24.22% | |
| SPY 270319C00460000 | 460.00 | 313.28 | 312.14 | 315.35 | 1 | 90 | 56.37% | YES |
| SPY 270319C01060000 | 1060.00 | 0.06 | 0.05 | 0.06 | 1 | 79 | 16.75% | |
| SPY 270319C00580000 | 580.00 | 199.9 | 196.8 | 200.14 | 7 | 75 | 41.35% | YES |
| SPY 270319C01420000 | 1420.00 | 0.01 | 0 | 0.01 | 40 | 72 | 25.78% | |
| SPY 270319C00615000 | 615.00 | 165.35 | 163.84 | 167.22 | 4 | 71 | 36.77% | YES |
| SPY 270319C00495000 | 495.00 | 283.37 | 278.28 | 281.53 | 1 | 70 | 51.29% | YES |
| SPY 270319C01400000 | 1400.00 | 0.01 | 0 | 0.01 | 60 | 68 | 25.39% | |
| SPY 270319C01190000 | 1190.00 | 0.03 | 0.01 | 0.03 | 25 | 66 | 20.70% | |
| SPY 270319C01250000 | 1250.00 | 0.01 | 0.01 | 0.02 | 5 | 63 | 22.07% | |
| SPY 270319C00565000 | 565.00 | 221.9 | 211.05 | 214.39 | 1 | 63 | 43.38% | YES |
| SPY 270319C00485000 | 485.00 | 285.83 | 287.94 | 291.18 | 1 | 62 | 52.72% | YES |
| SPY 270319C01160000 | 1160.00 | 0.04 | 0.02 | 0.03 | 10 | 60 | 19.63% | |
| SPY 270319C01470000 | 1470.00 | 0.01 | 0 | 0.01 | 1 | 53 | 27.34% | |
| SPY 270319C01070000 | 1070.00 | 0.08 | 0.04 | 0.06 | 4 | 51 | 17.14% | |
| SPY 270319C00540000 | 540.00 | 242.23 | 234.96 | 238.26 | 1 | 49 | 46.84% | YES |
| SPY 270319C01410000 | 1410.00 | 0.01 | 0 | 0.01 | 14 | 47 | 25.78% | |
| SPY 270319C00510000 | 510.00 | 257.01 | 263.81 | 267.07 | 22 | 37 | 51.15% | YES |
| SPY 270319C00370000 | 370.00 | 406.12 | 399.55 | 402.69 | 1 | 29 | 70.46% | YES |
| SPY 270319C00490000 | 490.00 | 268.8 | 283.12 | 286.36 | 1 | 29 | 52.02% | YES |
| SPY 270319C01020000 | 1020.00 | 0.08 | 0.08 | 0.09 | 22 | 28 | 15.58% | |
| SPY 270319C00350000 | 350.00 | 425.11 | 419.04 | 422.14 | 1 | 28 | 73.86% | YES |
| SPY 270319C00410000 | 410.00 | 355.96 | 360.66 | 363.82 | 2 | 27 | 63.99% | YES |
| SPY 270319C01460000 | 1460.00 | 0.01 | 0 | 0.01 | 10 | 26 | 26.95% | |
| SPY 270319C00480000 | 480.00 | 299.3 | 292.78 | 296.01 | 6 | 24 | 53.45% | YES |
| SPY 270319C01150000 | 1150.00 | 0.03 | 0.02 | 0.03 | 1 | 23 | 19.24% | |
| SPY 270319C01110000 | 1110.00 | 0.04 | 0.03 | 0.04 | 1 | 22 | 18.16% | |
| SPY 270319C01440000 | 1440.00 | 0.01 | 0 | 0.01 | 10 | 21 | 26.56% | |
| SPY 270319C00425000 | 425.00 | 345.01 | 346.08 | 349.27 | 1 | 18 | 61.65% | YES |
| SPY 270319C00470000 | 470.00 | 305.22 | 302.45 | 305.68 | 2 | 17 | 54.90% | YES |
| SPY 270319C01430000 | 1430.00 | 0.01 | 0 | 0.01 | 3 | 16 | 26.17% | |
| SPY 270319C00415000 | 415.00 | 347.42 | 355.35 | 358.92 | 3 | 16 | 62.75% | YES |
| SPY 270319C00400000 | 400.00 | 376.71 | 370.37 | 373.53 | 1 | 15 | 65.57% | YES |
| SPY 270319C00360000 | 360.00 | 380.83 | 408.47 | 412.03 | 21 | 12 | 70.70% | YES |
| SPY 270319C00335000 | 335.00 | 427.22 | 433.66 | 436.75 | 8 | 12 | 76.50% | YES |
| SPY 270319C00475000 | 475.00 | 299.68 | 297.61 | 300.84 | 2 | 10 | 54.16% | YES |
| SPY 270319C00355000 | 355.00 | 404.7 | 413.31 | 416.87 | 1 | 9 | 71.45% | YES |
| SPY 270319C00260000 | 260.00 | 484.53 | 482.47 | 486.06 | 1 | 7 | 0.00% | YES |
| SPY 270319C00380000 | 380.00 | 393.14 | 389.84 | 392.96 | 3 | 7 | 68.82% | YES |
| SPY 270319C00390000 | 390.00 | 389.29 | 380.1 | 383.24 | 6 | 7 | 67.18% | YES |
| SPY 270319C00420000 | 420.00 | 362 | 350.94 | 354.11 | 3 | 6 | 62.42% | YES |
| SPY 270319C00275000 | 275.00 | 482.06 | 490.78 | 494.41 | 1 | 6 | 83.39% | YES |
| SPY 270319C00300000 | 300.00 | 473.87 | 467.79 | 470.85 | 1 | 6 | 82.89% | YES |
| SPY 270319C00320000 | 320.00 | 446 | 448.29 | 451.36 | 1 | 6 | 79.20% | YES |
| SPY 270319C00250000 | 250.00 | 524.64 | 516.62 | 519.62 | 1 | 5 | 92.88% | YES |
| SPY 270319C00440000 | 440.00 | 343.23 | 336.33 | 339.85 | 1 | 5 | 66.75% | YES |
| SPY 270319C00385000 | 385.00 | 392.07 | 384.97 | 388.1 | 2 | 4 | 68.00% | YES |
| SPY 270319C00395000 | 395.00 | 379.78 | 375.25 | 378.39 | 1 | 4 | 66.39% | YES |
| SPY 270319C00515000 | 515.00 | 259.25 | 258.99 | 262.26 | 34 | 4 | 50.42% | YES |
| SPY 270319C00340000 | 340.00 | 411.25 | 420.93 | 424.61 | 1 | 4 | 51.27% | YES |
| SPY 270319C00295000 | 295.00 | 454.29 | 464.19 | 467.91 | 1 | 3 | 0.00% | YES |
| SPY 270319C00265000 | 265.00 | 463 | 493.22 | 496.83 | 1 | 2 | 0.00% | YES |
| SPY 270319C01260000 | 1260.00 | 0.05 | 0.02 | 0.03 | 1 | 2 | 23.05% | |
| SPY 270319C00285000 | 285.00 | 463.88 | 473.91 | 477.55 | 1 | 2 | 0.00% | YES |
| SPY 270319C00305000 | 305.00 | 453.22 | 461.74 | 465.3 | 0 | 1 | 78.97% | YES |
| SPY 270319C00290000 | 290.00 | 459.08 | 469.12 | 472.73 | 1 | 1 | 0.00% | YES |
| SPY 270319C00280000 | 280.00 | 459.25 | 478.76 | 482.37 | 0 | 1 | 0.00% | YES |
| SPY 270319C00375000 | 375.00 | 384.5 | 371.92 | 375.52 | 1 | 1 | 0.00% | YES |
| SPY 270319C00405000 | 405.00 | 358.06 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C01030000 | 1030.00 | 0.17 | 0 | 0 | 4 | 0 | 6.25% | |
| SPY 270319C00310000 | 310.00 | 448.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C01390000 | 1390.00 | 0.02 | 0 | 0 | 11 | 0 | 12.50% | |
| SPY 270319C00315000 | 315.00 | 444.48 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 270319C00465000 | 465.00 | 315.97 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SPY 270319C00365000 | 365.00 | 396.48 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C00430000 | 430.00 | 351.49 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C00435000 | 435.00 | 329.49 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 270319C00255000 | 255.00 | 501.39 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C00505000 | 505.00 | 282.26 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C00270000 | 270.00 | 487.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C01270000 | 1270.00 | 0.05 | 0 | 0 | 25 | 0 | 12.50% | |
| SPY 270319C00345000 | 345.00 | 415.23 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270319C01290000 | 1290.00 | 0.02 | 0 | 0 | 12 | 0 | 12.50% | |
| SPY 270319C01180000 | 1180.00 | 0.04 | 0 | 0 | 1 | 0 | 12.50% | |
| SPY 270319C00330000 | 330.00 | 429.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2027-03-19. 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 270319P00700000 | 700.00 | 12.13 | 12.31 | 12.36 | 476 | 128090 | 17.93% | |
| SPY 270319P00690000 | 690.00 | 11.09 | 11.03 | 11.08 | 200 | 35730 | 18.70% | |
| SPY 270319P00400000 | 400.00 | 0.96 | 0.96 | 0.97 | 16 | 16972 | 44.52% | |
| SPY 270319P00750000 | 750.00 | 22.23 | 22.18 | 22.26 | 480 | 13731 | 13.99% | |
| SPY 270319P00710000 | 710.00 | 14.36 | 13.77 | 13.83 | 7 | 9852 | 17.15% | |
| SPY 270319P00500000 | 500.00 | 2.1 | 2.03 | 2.05 | 495 | 9397 | 34.56% | |
| SPY 270319P00560000 | 560.00 | 3.26 | 3.22 | 3.24 | 7 | 8981 | 29.13% | |
| SPY 270319P00250000 | 250.00 | 0.23 | 0.23 | 0.24 | 2 | 8475 | 62.21% | |
| SPY 270319P00715000 | 715.00 | 14.61 | 14.58 | 14.64 | 2202 | 8428 | 16.76% | |
| SPY 270319P00650000 | 650.00 | 7.15 | 7.27 | 7.3 | 1074 | 8374 | 21.79% | |
| SPY 270319P00535000 | 535.00 | 2.66 | 2.65 | 2.66 | 6 | 8181 | 31.33% | |
| SPY 270319P00740000 | 740.00 | 19.71 | 19.59 | 19.67 | 57 | 8100 | 14.79% | |
| SPY 270319P00300000 | 300.00 | 0.4 | 0.4 | 0.41 | 160 | 7265 | 55.81% | |
| SPY 270319P00585000 | 585.00 | 3.87 | 3.97 | 4 | 3 | 7248 | 27.02% | |
| SPY 270319P00770000 | 770.00 | 29.02 | 28.75 | 28.85 | 174 | 6692 | 12.37% | YES |
| SPY 270319P00720000 | 720.00 | 15.34 | 15.45 | 15.51 | 189 | 6541 | 16.37% | |
| SPY 270319P00575000 | 575.00 | 3.66 | 3.65 | 3.67 | 97 | 6504 | 27.85% | |
| SPY 270319P00730000 | 730.00 | 17.26 | 17.37 | 17.44 | 356 | 6189 | 15.58% | |
| SPY 270319P00600000 | 600.00 | 4.52 | 4.53 | 4.55 | 466 | 5779 | 25.76% | |
| SPY 270319P00385000 | 385.00 | 0.86 | 0.85 | 0.86 | 75 | 5526 | 46.11% | |
| SPY 270319P00625000 | 625.00 | 5.74 | 5.7 | 5.73 | 10 | 5489 | 23.76% | |
| SPY 270319P00640000 | 640.00 | 6.65 | 6.58 | 6.61 | 45 | 5409 | 22.57% | |
| SPY 270319P00550000 | 550.00 | 2.97 | 2.97 | 3 | 4 | 5227 | 30.02% | |
| SPY 270319P00725000 | 725.00 | 16.16 | 16.38 | 16.44 | 82 | 5212 | 15.98% | |
| SPY 270319P00755000 | 755.00 | 23.74 | 23.63 | 23.71 | 182 | 5135 | 13.58% | |
| SPY 270319P00645000 | 645.00 | 7.64 | 6.91 | 6.95 | 46 | 5073 | 22.19% | |
| SPY 270319P00620000 | 620.00 | 5.43 | 5.43 | 5.47 | 265 | 4998 | 24.16% | |
| SPY 270319P00330000 | 330.00 | 0.51 | 0.53 | 0.54 | 1 | 4996 | 52.20% | |
| SPY 270319P00665000 | 665.00 | 8.65 | 8.46 | 8.5 | 3 | 4927 | 20.63% | |
| SPY 270319P00735000 | 735.00 | 18.26 | 18.44 | 18.51 | 129 | 4743 | 15.18% | |
| SPY 270319P00660000 | 660.00 | 8.59 | 8.04 | 8.08 | 73 | 4717 | 21.02% | |
| SPY 270319P00635000 | 635.00 | 5.99 | 6.27 | 6.3 | 86 | 4675 | 22.97% | |
| SPY 270319P00745000 | 745.00 | 20.63 | 20.84 | 20.91 | 142 | 4497 | 14.39% | |
| SPY 270319P00760000 | 760.00 | 25.27 | 25.2 | 25.29 | 260 | 4411 | 13.18% | |
| SPY 270319P00555000 | 555.00 | 3.13 | 3.09 | 3.12 | 8 | 4382 | 29.58% | |
| SPY 270319P00605000 | 605.00 | 4.77 | 4.73 | 4.76 | 254 | 4074 | 25.36% | |
| SPY 270319P00685000 | 685.00 | 10.73 | 10.45 | 10.5 | 5 | 4029 | 19.09% | |
| SPY 270319P00680000 | 680.00 | 10.13 | 9.91 | 9.95 | 61 | 3903 | 19.47% | |
| SPY 270319P00615000 | 615.00 | 4.89 | 5.19 | 5.22 | 1 | 3824 | 24.56% | |
| SPY 270319P00765000 | 765.00 | 27.26 | 26.9 | 27 | 148 | 3784 | 12.78% | YES |
| SPY 270319P00705000 | 705.00 | 13.55 | 13.02 | 13.07 | 9 | 3692 | 17.54% | |
| SPY 270319P00780000 | 780.00 | 33.11 | 32.91 | 33.02 | 51 | 3655 | 11.55% | YES |
| SPY 270319P00335000 | 335.00 | 0.57 | 0.55 | 0.57 | 1 | 3520 | 51.64% | |
| SPY 270319P00580000 | 580.00 | 4.15 | 3.8 | 3.83 | 2 | 3510 | 27.43% | |
| SPY 270319P00670000 | 670.00 | 8.93 | 8.92 | 8.96 | 9 | 3499 | 20.25% | |
| SPY 270319P00480000 | 480.00 | 1.87 | 1.75 | 1.77 | 35 | 3431 | 36.47% | |
| SPY 270319P00530000 | 530.00 | 2.61 | 2.55 | 2.56 | 10 | 3357 | 31.78% | |
| SPY 270319P00450000 | 450.00 | 1.45 | 1.4 | 1.42 | 7 | 3357 | 39.40% | |
| SPY 270319P00510000 | 510.00 | 2.06 | 2.19 | 2.21 | 32 | 3355 | 33.64% | |
| SPY 270319P00775000 | 775.00 | 30.84 | 30.75 | 30.86 | 141 | 3294 | 11.97% | YES |
| SPY 270319P00630000 | 630.00 | 6.22 | 5.97 | 6 | 1 | 3224 | 23.35% | |
| SPY 270319P00610000 | 610.00 | 4.96 | 4.95 | 4.98 | 20 | 3180 | 24.95% | |
| SPY 270319P00350000 | 350.00 | 0.64 | 0.63 | 0.64 | 4 | 2857 | 49.93% | |
| SPY 270319P00675000 | 675.00 | 9.51 | 9.4 | 9.44 | 88 | 2814 | 19.86% | |
| SPY 270319P00380000 | 380.00 | 0.82 | 0.81 | 0.83 | 1 | 2585 | 46.68% | |
| SPY 270319P00790000 | 790.00 | 37.62 | 37.01 | 38.65 | 7 | 2468 | 11.10% | YES |
| SPY 270319P00655000 | 655.00 | 7.97 | 7.64 | 7.68 | 21 | 2433 | 21.41% | |
| SPY 270319P00525000 | 525.00 | 2.6 | 2.45 | 2.47 | 10 | 2432 | 32.25% | |
| SPY 270319P00595000 | 595.00 | 4.14 | 4.33 | 4.36 | 4 | 2426 | 26.18% | |
| SPY 270319P00495000 | 495.00 | 1.86 | 1.96 | 1.98 | 5 | 2205 | 35.05% | |
| SPY 270319P00695000 | 695.00 | 12.06 | 11.65 | 11.7 | 43 | 2179 | 18.32% | |
| SPY 270319P00540000 | 540.00 | 2.69 | 2.75 | 2.78 | 2 | 2151 | 30.92% | |
| SPY 270319P00565000 | 565.00 | 3.38 | 3.35 | 3.38 | 24 | 2103 | 28.71% | |
| SPY 270319P00785000 | 785.00 | 35.1 | 35.24 | 35.36 | 95 | 2050 | 11.13% | YES |
| SPY 270319P00570000 | 570.00 | 3.59 | 3.5 | 3.52 | 5 | 1984 | 28.27% | |
| SPY 270319P00590000 | 590.00 | 4.19 | 4.15 | 4.17 | 2 | 1975 | 26.59% | |
| SPY 270319P00515000 | 515.00 | 2.21 | 2.27 | 2.3 | 5 | 1958 | 33.19% | |
| SPY 270319P00455000 | 455.00 | 1.47 | 1.46 | 1.47 | 35 | 1871 | 38.89% | |
| SPY 270319P00345000 | 345.00 | 0.56 | 0.61 | 0.62 | 3 | 1845 | 50.51% | |
| SPY 270319P00460000 | 460.00 | 1.51 | 1.51 | 1.53 | 69 | 1820 | 38.42% | |
| SPY 270319P00470000 | 470.00 | 1.63 | 1.63 | 1.64 | 6 | 1804 | 37.42% | |
| SPY 270319P00325000 | 325.00 | 0.51 | 0.51 | 0.52 | 1 | 1649 | 52.83% | |
| SPY 270319P00520000 | 520.00 | 2.31 | 2.36 | 2.38 | 21 | 1609 | 32.71% | |
| SPY 270319P00545000 | 545.00 | 2.88 | 2.86 | 2.88 | 24 | 1597 | 30.45% | |
| SPY 270319P00340000 | 340.00 | 0.6 | 0.58 | 0.59 | 3 | 1574 | 51.05% | |
| SPY 270319P00475000 | 475.00 | 1.75 | 1.69 | 1.7 | 4 | 1409 | 36.93% | |
| SPY 270319P00420000 | 420.00 | 1.12 | 1.12 | 1.13 | 2 | 1231 | 42.42% | |
| SPY 270319P00490000 | 490.00 | 1.84 | 1.89 | 1.91 | 15 | 1075 | 35.53% | |
| SPY 270319P00390000 | 390.00 | 0.91 | 0.88 | 0.89 | 1 | 1064 | 45.53% | |
| SPY 270319P00505000 | 505.00 | 2.18 | 2.11 | 2.13 | 1 | 1042 | 34.10% | |
| SPY 270319P00485000 | 485.00 | 1.76 | 1.82 | 1.84 | 1 | 1002 | 36.00% | |
| SPY 270319P00795000 | 795.00 | 40.36 | 39.64 | 41.45 | 2 | 955 | 10.72% | YES |
| SPY 270319P00435000 | 435.00 | 1.25 | 1.25 | 1.27 | 320 | 901 | 40.91% | |
| SPY 270319P00430000 | 430.00 | 1.21 | 1.21 | 1.22 | 4 | 884 | 41.41% | |
| SPY 270319P00445000 | 445.00 | 1.35 | 1.35 | 1.37 | 300 | 847 | 39.91% | |
| SPY 270319P00425000 | 425.00 | 1.16 | 1.16 | 1.18 | 300 | 805 | 41.94% | |
| SPY 270319P00465000 | 465.00 | 1.47 | 1.57 | 1.59 | 300 | 794 | 37.94% | |
| SPY 270319P00375000 | 375.00 | 0.72 | 0.78 | 0.8 | 3 | 686 | 47.24% | |
| SPY 270319P00280000 | 280.00 | 0.33 | 0.32 | 0.33 | 2 | 661 | 58.20% | |
| SPY 270319P00260000 | 260.00 | 0.26 | 0.26 | 0.27 | 312 | 630 | 60.89% | |
| SPY 270319P00440000 | 440.00 | 1.3 | 1.3 | 1.32 | 300 | 569 | 40.42% | |
| SPY 270319P00805000 | 805.00 | 49.5 | 44.8 | 48.55 | 3 | 555 | 10.49% | YES |
| SPY 270319P00800000 | 800.00 | 46.95 | 41.65 | 45.4 | 4 | 489 | 10.88% | YES |
| SPY 270319P00365000 | 365.00 | 0.69 | 0.72 | 0.73 | 1 | 477 | 48.29% | |
| SPY 270319P00410000 | 410.00 | 1.08 | 1.03 | 1.05 | 1 | 443 | 43.48% | |
| SPY 270319P00815000 | 815.00 | 47.32 | 51.81 | 55.53 | 409 | 435 | 9.73% | YES |
| SPY 270319P00370000 | 370.00 | 0.73 | 0.75 | 0.76 | 1 | 403 | 47.73% | |
| SPY 270319P00830000 | 830.00 | 66.34 | 64.23 | 67.81 | 168 | 332 | 8.83% | YES |
| SPY 270319P00405000 | 405.00 | 0.95 | 0.99 | 1.01 | 2 | 298 | 43.99% | |
| SPY 270319P00360000 | 360.00 | 0.7 | 0.69 | 0.7 | 1 | 273 | 48.84% | |
| SPY 270319P00295000 | 295.00 | 0.37 | 0.38 | 0.39 | 1 | 229 | 56.45% | |
| SPY 270319P00310000 | 310.00 | 0.47 | 0.44 | 0.45 | 3 | 209 | 54.59% | |
| SPY 270319P00415000 | 415.00 | 1.33 | 1.08 | 1.09 | 10 | 173 | 42.94% | |
| SPY 270319P00395000 | 395.00 | 0.88 | 0.92 | 0.93 | 10 | 164 | 45.03% | |
| SPY 270319P00355000 | 355.00 | 0.68 | 0.66 | 0.67 | 1 | 143 | 49.39% | |
| SPY 270319P00315000 | 315.00 | 0.42 | 0.46 | 0.47 | 1 | 133 | 53.96% | |
| SPY 270319P00275000 | 275.00 | 0.3 | 0.3 | 0.32 | 1 | 101 | 58.89% | |
| SPY 270319P00320000 | 320.00 | 0.64 | 0.48 | 0.5 | 1 | 101 | 53.42% | |
| SPY 270319P00820000 | 820.00 | 57.43 | 55.88 | 59.38 | 2 | 79 | 9.38% | YES |
| SPY 270319P00810000 | 810.00 | 51.51 | 48.19 | 51.93 | 2 | 45 | 10.11% | YES |
| SPY 270319P00305000 | 305.00 | 0.43 | 0.42 | 0.43 | 2 | 34 | 55.23% | |
| SPY 270319P00835000 | 835.00 | 66.4 | 68.75 | 72.41 | 2 | 28 | 8.78% | YES |
| SPY 270319P00255000 | 255.00 | 0.25 | 0.24 | 0.26 | 2 | 25 | 61.57% | |
| SPY 270319P00290000 | 290.00 | 0.36 | 0.36 | 0.37 | 10 | 24 | 57.03% | |
| SPY 270319P00285000 | 285.00 | 0.34 | 0.34 | 0.35 | 1 | 22 | 57.62% | |
| SPY 270319P00265000 | 265.00 | 0.28 | 0.27 | 0.29 | 1 | 19 | 60.25% | |
| SPY 270319P00825000 | 825.00 | 57.26 | 59.93 | 63.47 | 3 | 16 | 9.06% | YES |
| SPY 270319P00850000 | 850.00 | 86.54 | 83.52 | 87.46 | 5 | 10 | 10.17% | YES |
| SPY 270319P00270000 | 270.00 | 0.7 | 0.46 | 0.47 | 1 | 2 | 62.77% | |
| SPY 270319P00840000 | 840.00 | 71.15 | 73.67 | 77.33 | 3 | 1 | 9.11% | YES |
| SPY 270319P00905000 | 905.00 | 140.14 | 138.89 | 142.46 | 1 | 1 | 14.60% | YES |
| SPY 270319P00875000 | 875.00 | 103.9 | 108.83 | 112.46 | 2 | 1 | 12.26% | YES |
| SPY 270319P00880000 | 880.00 | 141.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270319P00910000 | 910.00 | 142.13 | 143.9 | 147.46 | 1 | 0 | 14.97% | YES |
| SPY 270319P00915000 | 915.00 | 185 | 149.61 | 153.07 | 1 | 0 | 16.43% | YES |
| SPY 270319P00865000 | 865.00 | 100.3 | 98.65 | 102.46 | 3 | 0 | 11.44% | YES |
| SPY 270319P01440000 | 1440.00 | 711.12 | 683.86 | 687.39 | 0 | 0 | 58.42% | YES |
| SPY 270319P00845000 | 845.00 | 76.94 | 78.67 | 82.34 | 1 | 0 | 9.56% | YES |
| SPY 270319P00900000 | 900.00 | 135.16 | 133.89 | 137.46 | 1 | 0 | 14.22% | YES |
| SPY 270319P00885000 | 885.00 | 132.76 | 119.61 | 123.07 | 1 | 0 | 14.03% | YES |
| SPY 270319P00895000 | 895.00 | 140.72 | 129.61 | 133.07 | 0 | 0 | 14.85% | YES |
| SPY 270319P01000000 | 1000.00 | 245.8 | 234.61 | 238.07 | 1 | 0 | 22.48% | YES |
| SPY 270319P00870000 | 870.00 | 98.98 | 99.44 | 102.96 | 0 | 0 | 0.00% | YES |
| SPY 270319P00855000 | 855.00 | 84.18 | 88.55 | 92.46 | 1 | 0 | 10.60% | YES |
| SPY 270319P00860000 | 860.00 | 94.4 | 93.6 | 97.46 | 1 | 0 | 11.02% | YES |
| SPY 270319P00940000 | 940.00 | 179.3 | 173.91 | 177.46 | 0 | 0 | 17.15% | YES |
| SPY 270319P00980000 | 980.00 | 219.24 | 213.91 | 217.46 | 0 | 0 | 19.86% | YES |
| SPY 270319P01170000 | 1170.00 | 409.18 | 403.91 | 407.32 | 0 | 0 | 30.26% | YES |
This page displays the full SPY options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
