WhaleQuant.io

SPY Options Chain – 2027-03-19

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.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2027-03-19 Expiration

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.

SPY Call Options — 2027-03-19 Expiration

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 21.67 20.16 20.23 3 27223 17.31%
SPY 270319C00800000 800.00 28.58 28.12 28.2 16 15662 18.27%
SPY 270319C00860000 860.00 10.77 9.61 9.67 23 10090 16.01%
SPY 270319C00780000 780.00 38.77 37.95 38.04 38 6915 19.43%
SPY 270319C00775000 775.00 42.04 40.68 40.77 539 6324 19.74%
SPY 270319C00805000 805.00 28.65 25.95 26.03 1 5975 18.01%
SPY 270319C00810000 810.00 24.53 23.9 23.98 2 5746 17.77%
SPY 270319C00875000 875.00 7.34 7.13 7.18 67 5648 15.68%
SPY 270319C00650000 650.00 134.89 130.46 133.66 1 5590 30.07% YES
SPY 270319C00790000 790.00 34.78 32.81 32.89 7 5009 18.83%
SPY 270319C00690000 690.00 104.85 97.81 101.22 7 5006 26.79% YES
SPY 270319C00880000 880.00 6.56 6.44 6.48 2 4869 15.58%
SPY 270319C00830000 830.00 16.96 16.89 16.95 3 4786 16.91%
SPY 270319C01130000 1130.00 0.12 0.13 0.15 2 4750 17.46%
SPY 270319C01300000 1300.00 0.03 0.04 0.05 3 4731 20.51%
SPY 270319C00760000 760.00 49.79 48.61 51.01 2106 4513 21.29%
SPY 270319C00795000 795.00 32.4 30.41 30.49 12 4407 18.54%
SPY 270319C01310000 1310.00 0.04 0.03 0.05 2 3991 20.75%
SPY 270319C00735000 735.00 70.23 64.64 67.8 9 3759 23.25% YES
SPY 270319C00555000 555.00 202.28 214.14 217.09 1 3114 38.66% YES
SPY 270319C00870000 870.00 8.5 7.89 7.94 6 2990 15.78%
SPY 270319C00535000 535.00 226 232.48 235.4 2894 2911 40.65% YES
SPY 270319C00770000 770.00 44.32 43.52 43.61 10 2892 20.06%
SPY 270319C00865000 865.00 9.02 8.71 8.77 6 2835 15.89%
SPY 270319C00585000 585.00 193.36 187.01 190.03 3 2704 35.82% YES
SPY 270319C00900000 900.00 4.23 4.22 4.27 32 2664 15.27%
SPY 270319C00765000 765.00 46.86 46.46 46.55 4 2657 20.40%
SPY 270319C01000000 1000.00 0.71 0.57 0.59 118 2504 15.15%
SPY 270319C00910000 910.00 3.82 3.41 3.44 1 2459 15.13%
SPY 270319C00815000 815.00 23.7 21.97 22.04 38 2420 17.53%
SPY 270319C00905000 905.00 4.15 3.8 3.83 5 2369 15.19%
SPY 270319C00545000 545.00 215.79 223.28 226.23 2208 2213 39.65% YES
SPY 270319C00850000 850.00 11.74 11.66 11.71 11 2205 16.26%
SPY 270319C00785000 785.00 35.42 35.33 35.41 23 2179 19.12%
SPY 270319C00755000 755.00 53.23 51.57 53.99 7 2157 21.58%
SPY 270319C00825000 825.00 19.41 18.46 18.53 1 2083 17.10%
SPY 270319C00745000 745.00 60.78 57.9 60.94 4 2063 22.48% YES
SPY 270319C00680000 680.00 108.23 105.78 109.12 91 2038 27.59% YES
SPY 270319C01290000 1290.00 0.05 0.04 0.06 19 1983 20.56%
SPY 270319C00750000 750.00 57.81 54.71 57.65 7 1910 22.11% YES
SPY 270319C00885000 885.00 6.72 5.8 5.85 23 1845 15.50%
SPY 270319C00700000 700.00 95.7 90.45 93.54 90 1820 26.02% YES
SPY 270319C01100000 1100.00 0.17 0.17 0.19 1 1598 16.87%
SPY 270319C00840000 840.00 15.99 14.07 14.13 1 1576 16.56%
SPY 270319C01340000 1340.00 0.03 0.03 0.05 2 1569 21.49%
SPY 270319C00890000 890.00 5.98 5.23 5.27 104 1547 15.41%
SPY 270319C00895000 895.00 5.56 4.7 4.74 107 1438 15.33%
SPY 270319C00855000 855.00 10.79 10.59 10.65 12 1401 16.13%
SPY 270319C00705000 705.00 91 86.62 89.61 1 1295 25.57% YES
SPY 270319C01280000 1280.00 0.06 0.04 0.06 8 1270 20.31%
SPY 270319C01200000 1200.00 0.09 0.07 0.09 40 1248 18.75%
SPY 270319C01080000 1080.00 0.26 0.21 0.23 1 1238 16.50%
SPY 270319C00950000 950.00 1.49 1.44 1.47 8 1223 14.88%
SPY 270319C00715000 715.00 73.9 79.11 82.12 10 1171 24.78% YES
SPY 270319C00835000 835.00 17.5 15.42 15.48 2 1139 16.72%
SPY 270319C00685000 685.00 104.11 101.77 105.12 8 1102 27.17% YES
SPY 270319C00710000 710.00 86.76 82.85 85.84 1 1008 25.17% YES
SPY 270319C01050000 1050.00 0.34 0.29 0.31 1 1001 15.93%
SPY 270319C00720000 720.00 78.01 75.4 78.45 4 878 24.39% YES
SPY 270319C00985000 985.00 1.01 0.74 0.75 12 860 14.99%
SPY 270319C00920000 920.00 3.43 2.74 2.78 472 844 15.04%
SPY 270319C00695000 695.00 87.79 94.32 97.28 1 806 26.37% YES
SPY 270319C00740000 740.00 64.88 61.16 64.35 1 786 22.87% YES
SPY 270319C00675000 675.00 105.17 109.81 113.12 1 760 28.00% YES
SPY 270319C01010000 1010.00 0.61 0.49 0.51 1 736 15.28%
SPY 270319C00660000 660.00 127.33 122.1 125.35 4 709 29.23% YES
SPY 270319C00725000 725.00 76.94 71.76 74.83 6 695 24.00% YES
SPY 270319C00730000 730.00 69.92 68.17 71.27 1 694 23.62% YES
SPY 270319C00625000 625.00 143.47 151.77 154.91 2 629 32.23% YES
SPY 270319C00655000 655.00 129.54 126.26 129.49 37 563 29.65% YES
SPY 270319C00550000 550.00 224.71 218.7 221.65 1 544 39.15% YES
SPY 270319C01480000 1480.00 0.02 0.01 0.03 32 543 23.83%
SPY 270319C00525000 525.00 223.01 241.72 244.62 3 542 41.66% YES
SPY 270319C01090000 1090.00 0.18 0.2 0.21 1 537 16.70%
SPY 270319C01040000 1040.00 0.25 0.33 0.35 1 512 15.77%
SPY 270319C00560000 560.00 203.64 209.59 212.54 1 509 38.18% YES
SPY 270319C00600000 600.00 175.05 173.66 176.71 25 498 34.44% YES
SPY 270319C00995000 995.00 0.47 0.62 0.64 3 439 15.10%
SPY 270319C00915000 915.00 3.1 3.06 3.09 7 437 15.08%
SPY 270319C00925000 925.00 2.98 2.46 2.49 2 435 14.99%
SPY 270319C00610000 610.00 172.06 164.85 167.93 1 407 33.55% YES
SPY 270319C00640000 640.00 125.22 138.91 142.09 5 389 30.93% YES
SPY 270319C00930000 930.00 2.96 2.21 2.24 2 374 14.96%
SPY 270319C00845000 845.00 14.49 12.81 12.87 1 359 16.40%
SPY 270319C00570000 570.00 206.04 200.52 203.49 1 337 37.22% YES
SPY 270319C00665000 665.00 112.63 117.97 121.24 1 333 28.82% YES
SPY 270319C01360000 1360.00 0.04 0.03 0.05 0 300 21.97%
SPY 270319C01330000 1330.00 0.04 0.03 0.05 1 284 21.29%
SPY 270319C01210000 1210.00 0.08 0.07 0.09 1 277 19.04%
SPY 270319C00450000 450.00 303.42 311.99 314.76 1 261 49.74% YES
SPY 270319C00445000 445.00 320.51 316.72 319.48 1 253 50.31% YES
SPY 270319C00670000 670.00 119.33 113.88 117.16 2 225 28.40% YES
SPY 270319C01380000 1380.00 0.04 0.02 0.04 500 220 22.07%
SPY 270319C01120000 1120.00 0.18 0.14 0.16 1 219 17.24%
SPY 270319C00980000 980.00 0.87 0.8 0.83 50 215 14.98%
SPY 270319C00945000 945.00 1.5 1.6 1.63 6 194 14.89%
SPY 270319C00635000 635.00 150 143.18 146.34 2 182 31.36% YES
SPY 270319C00620000 620.00 162.75 156.11 159.23 1 145 32.66% YES
SPY 270319C00455000 455.00 311.14 307.26 310.04 1 144 49.17% YES
SPY 270319C00575000 575.00 183.27 196 198.99 107 143 36.75% YES
SPY 270319C00630000 630.00 137.64 147.46 150.62 1 136 31.79% YES
SPY 270319C00970000 970.00 1.12 0.97 0.99 1 134 14.91%
SPY 270319C00500000 500.00 272 264.96 267.83 4 133 44.26% YES
SPY 270319C00975000 975.00 0.65 0.88 0.9 2 124 14.93%
SPY 270319C00990000 990.00 0.71 0.67 0.69 1 117 15.04%
SPY 270319C01190000 1190.00 0.09 0.08 0.1 47 115 18.65%
SPY 270319C01170000 1170.00 0.09 0.09 0.11 1 113 18.21%
SPY 270319C00590000 590.00 169.08 182.54 185.57 70 113 35.36% YES
SPY 270319C00645000 645.00 131.51 134.67 137.86 2 104 30.50% YES
SPY 270319C01220000 1220.00 0.08 0.06 0.08 1 103 19.14%
SPY 270319C01370000 1370.00 0.04 0.02 0.04 1 101 21.88%
SPY 270319C01240000 1240.00 0.06 0.05 0.07 10 101 19.48%
SPY 270319C00960000 960.00 1.01 1.18 1.21 1 100 14.90%
SPY 270319C00595000 595.00 182.03 178.09 181.13 1 94 34.90% YES
SPY 270319C00955000 955.00 0.96 1.31 1.33 2 78 14.88%
SPY 270319C01060000 1060.00 0.23 0.26 0.28 1 74 16.13%
SPY 270319C00565000 565.00 210.84 205.05 208.01 2 74 37.70% YES
SPY 270319C00935000 935.00 2.34 1.98 2.01 3 73 14.92%
SPY 270319C00485000 485.00 290 279.01 281.84 1 63 45.86% YES
SPY 270319C00505000 505.00 248.16 260.29 263.17 2 61 43.73% YES
SPY 270319C00495000 495.00 268.85 272.49 275.65 50 56 47.40% YES
SPY 270319C00965000 965.00 1.49 1.07 1.09 4 56 14.89%
SPY 270319C00580000 580.00 178.88 191.5 194.5 26 54 36.28% YES
SPY 270319C01320000 1320.00 0.04 0.03 0.05 3 54 21.00%
SPY 270319C00615000 615.00 164.79 160.47 163.58 2 52 33.11% YES
SPY 270319C01350000 1350.00 0.04 0.03 0.05 0 51 21.78%
SPY 270319C01070000 1070.00 0.31 0.23 0.25 3 47 16.29%
SPY 270319C00605000 605.00 169.95 169.25 172.31 3 46 33.99% YES
SPY 270319C01250000 1250.00 0.08 0.05 0.07 5 43 19.73%
SPY 270319C00540000 540.00 219.68 227.87 230.81 1 43 40.15% YES
SPY 270319C00940000 940.00 2.38 1.78 1.81 2 38 14.91%
SPY 270319C01470000 1470.00 0.02 0.01 0.03 33 32 23.63%
SPY 270319C00520000 520.00 233.08 236.22 239.43 1 30 33.60% YES
SPY 270319C00350000 350.00 385.61 407.15 409.77 5 28 59.60% YES
SPY 270319C00410000 410.00 353.2 349.93 352.64 2 27 52.71% YES
SPY 270319C00480000 480.00 285.55 286.51 289.71 1 24 49.19% YES
SPY 270319C01270000 1270.00 0.05 0.04 0.06 25 24 20.02%
SPY 270319C00490000 490.00 278.18 274.31 277.16 2 24 45.32% YES
SPY 270319C01160000 1160.00 0.13 0.1 0.12 4 21 18.04%
SPY 270319C01140000 1140.00 0.07 0.1 0.12 31 20 17.41%
SPY 270319C01230000 1230.00 0.07 0.06 0.08 2 15 19.43%
SPY 270319C00510000 510.00 261.49 255.64 258.52 1 15 43.21% YES
SPY 270319C00470000 470.00 296.52 293.11 295.91 4 14 47.50% YES
SPY 270319C00415000 415.00 349 345.18 347.9 1 13 52.16% YES
SPY 270319C00425000 425.00 339.37 335.68 338.41 5 13 51.04% YES
SPY 270319C01150000 1150.00 0.12 0.11 0.13 3 12 17.87%
SPY 270319C00530000 530.00 240.33 237.09 240.01 1 11 41.15% YES
SPY 270319C01430000 1430.00 0.04 0.02 0.04 0 11 23.24%
SPY 270319C00400000 400.00 348.07 359.45 362.14 10 11 53.85% YES
SPY 270319C00330000 330.00 429.55 426.27 428.87 1 8 61.93% YES
SPY 270319C00355000 355.00 405.54 402.37 404.99 1 8 59.01% YES
SPY 270319C00465000 465.00 275.59 297.83 300.62 8 8 48.06% YES
SPY 270319C00370000 370.00 393.26 388.04 390.69 3 7 57.27% YES
SPY 270319C00475000 475.00 276.31 288.41 291.22 2 7 46.95% YES
SPY 270319C00430000 430.00 334.18 330.93 333.67 5 7 50.48% YES
SPY 270319C00250000 250.00 496.07 503.01 505.49 1 6 71.11% YES
SPY 270319C01020000 1020.00 0.33 0.43 0.44 6 6 15.41%
SPY 270319C00260000 260.00 497.19 493.4 495.9 4 6 70.03% YES
SPY 270319C00435000 435.00 329.49 326.19 328.94 5 6 51.46% YES
SPY 270319C00315000 315.00 444.48 440.63 443.21 5 5 63.68% YES
SPY 270319C00335000 335.00 425.35 421.49 424.09 4 5 61.34% YES
SPY 270319C00275000 275.00 457 479 481.51 4 5 68.34% YES
SPY 270319C01030000 1030.00 0.27 0.31 0.33 1 5 15.26%
SPY 270319C00320000 320.00 425.48 435.84 438.43 4 4 63.10% YES
SPY 270319C00460000 460.00 306.03 302.54 305.33 2 4 48.62% YES
SPY 270319C00300000 300.00 449.5 455.01 457.56 1 4 65.44% YES
SPY 270319C00340000 340.00 411.25 416.71 419.31 1 4 60.76% YES
SPY 270319C00515000 515.00 237 240.82 244.02 1 3 33.85% YES
SPY 270319C01390000 1390.00 0.04 0.02 0.04 0 3 22.36%
SPY 270319C01110000 1110.00 0.16 0.16 0.18 1 3 17.12%
SPY 270319C00295000 295.00 454.29 459.81 462.35 1 3 66.03% YES
SPY 270319C00420000 420.00 348.81 340.43 343.15 2 3 51.60% YES
SPY 270319C00395000 395.00 367.56 364.21 366.9 2 2 54.42% YES
SPY 270319C00380000 380.00 381.72 378.5 381.17 1 2 56.12% YES
SPY 270319C00310000 310.00 448.55 445.43 448 1 2 64.29% YES
SPY 270319C00390000 390.00 298.05 330.77 335.5 0 2 0.00% YES
SPY 270319C01260000 1260.00 0.06 0.05 0.07 1 2 20.02%
SPY 270319C00285000 285.00 463.88 469.4 471.93 1 2 67.19% YES
SPY 270319C00365000 365.00 396.48 392.82 395.46 1 2 57.86% YES
SPY 270319C00440000 440.00 324.9 321.45 324.21 1 2 50.89% YES
SPY 270319C00265000 265.00 463 488.6 491.1 1 2 69.47% YES
SPY 270319C00345000 345.00 415.23 411.93 414.54 1 2 60.18% YES
SPY 270319C01440000 1440.00 0.03 0.02 0.04 0 1 23.44%
SPY 270319C00385000 385.00 285.05 362.5 366 0 1 33.91% YES
SPY 270319C00255000 255.00 501.39 498.21 500.69 1 1 70.58% YES
SPY 270319C00270000 270.00 487.3 483.8 486.31 1 1 68.92% YES
SPY 270319C00405000 405.00 358.06 354.69 357.39 1 1 53.28% YES
SPY 270319C00280000 280.00 459.25 474.2 476.72 0 1 67.77% YES
SPY 270319C01420000 1420.00 0.04 0.02 0.04 0 1 23.05%
SPY 270319C00290000 290.00 459.08 464.6 467.14 1 1 66.61% YES
SPY 270319C00360000 360.00 294.64 0 0 1 0 0.00% YES

SPY Put Options Chain – 2027-03-19

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 270319P00400000 400.00 2.25 2.3 2.32 2 15258 39.12%
SPY 270319P00635000 635.00 13.65 13.99 14.04 608 7433 22.09%
SPY 270319P00585000 585.00 9.08 9.19 9.24 1 6898 25.21%
SPY 270319P00640000 640.00 14 14.59 14.65 1 6817 21.78%
SPY 270319P00750000 750.00 38.13 38.09 38.22 2138 5943 14.77%
SPY 270319P00385000 385.00 2.05 2.07 2.08 37 5277 40.45%
SPY 270319P00665000 665.00 17.83 18.06 18.13 49 4373 20.24%
SPY 270319P00330000 330.00 1.52 1.36 1.38 4 4197 45.71%
SPY 270319P00700000 700.00 24.37 24.42 24.5 57 4133 18.04%
SPY 270319P00620000 620.00 12.09 12.32 12.37 79 3863 23.01%
SPY 270319P00560000 560.00 7.42 7.48 7.52 10 3752 26.80%
SPY 270319P00645000 645.00 14.91 15.23 15.29 502 3708 21.47%
SPY 270319P00605000 605.00 10.74 10.86 10.91 1 3393 23.95%
SPY 270319P00625000 625.00 12.63 12.85 12.9 4 3367 22.70%
SPY 270319P00550000 550.00 6.83 6.9 6.94 2 3216 27.47%
SPY 270319P00650000 650.00 15.71 15.89 15.95 373 2883 21.16%
SPY 270319P00510000 510.00 4.99 5.04 5.07 1 2854 30.22%
SPY 270319P00670000 670.00 18.4 18.85 18.92 82 2847 19.92%
SPY 270319P00680000 680.00 20.13 20.54 20.61 2 2803 19.30%
SPY 270319P00690000 690.00 21.99 22.39 22.47 1 2683 18.67%
SPY 270319P00710000 710.00 26.3 26.64 26.73 38 2631 17.39%
SPY 270319P00535000 535.00 5.92 6.12 6.16 2 2594 28.48%
SPY 270319P00600000 600.00 10.34 10.42 10.46 28 2527 24.26%
SPY 270319P00350000 350.00 1.58 1.59 1.61 1 2505 43.74%
SPY 270319P00480000 480.00 3.89 4.03 4.06 1 2420 32.45%
SPY 270319P00655000 655.00 16.18 16.58 16.64 1 2376 20.85%
SPY 270319P00675000 675.00 19.49 19.68 19.75 4 2352 19.61%
SPY 270319P00530000 530.00 5.8 5.88 5.92 1500 2284 28.82%
SPY 270319P00525000 525.00 5.6 5.66 5.69 2 2206 29.16%
SPY 270319P00590000 590.00 9.35 9.58 9.63 11 2114 24.89%
SPY 270319P00335000 335.00 1.99 1.54 1.56 1 2023 45.80%
SPY 270319P00630000 630.00 13.33 13.41 13.46 1 2005 22.40%
SPY 270319P00595000 595.00 9.72 9.99 10.04 4 1968 24.58%
SPY 270319P00660000 660.00 16.75 17.3 17.37 2 1965 20.55%
SPY 270319P00720000 720.00 28.52 29.08 29.17 24 1927 16.74%
SPY 270319P00615000 615.00 11.35 11.81 11.86 2 1888 23.32%
SPY 270319P00520000 520.00 5.32 5.44 5.48 2 1870 29.51%
SPY 270319P00345000 345.00 1.51 1.53 1.55 5 1825 44.23%
SPY 270319P00725000 725.00 29.64 30.39 30.49 20 1802 16.42%
SPY 270319P00515000 515.00 5.18 5.24 5.27 3 1799 29.86%
SPY 270319P00695000 695.00 22.85 23.38 23.46 42 1765 18.35%
SPY 270319P00470000 470.00 3.66 3.75 3.78 1 1764 33.23%
SPY 270319P00780000 780.00 50.25 50.62 50.77 1 1756 12.79% YES
SPY 270319P00580000 580.00 8.59 8.82 8.86 13 1755 25.52%
SPY 270319P00575000 575.00 8.17 8.46 8.51 22 1738 25.84%
SPY 270319P00770000 770.00 45.77 45.98 46.12 1 1663 13.45% YES
SPY 270319P00500000 500.00 4.59 4.67 4.7 18 1602 30.94%
SPY 270319P00570000 570.00 7.96 8.12 8.16 41 1588 26.16%
SPY 270319P00545000 545.00 6.51 6.63 6.67 1 1547 27.80%
SPY 270319P00490000 490.00 4.25 4.34 4.37 1 1546 31.69%
SPY 270319P00340000 340.00 1.54 1.47 1.49 10 1545 44.71%
SPY 270319P00540000 540.00 6.22 6.37 6.41 19 1525 28.14%
SPY 270319P00565000 565.00 7.7 7.8 7.84 1 1518 26.49%
SPY 270319P00685000 685.00 24.1 21.45 21.52 7 1433 18.99%
SPY 270319P00555000 555.00 6.94 7.19 7.23 3 1401 27.14%
SPY 270319P00740000 740.00 34.54 34.76 34.87 7 1375 15.43%
SPY 270319P00460000 460.00 3.44 3.5 3.52 1 1375 34.02%
SPY 270319P00610000 610.00 10.84 11.33 11.38 1 1363 23.64%
SPY 270319P00455000 455.00 3.25 3.38 3.4 13 1300 34.42%
SPY 270319P00730000 730.00 30.77 31.77 31.87 20 1272 16.09%
SPY 270319P00485000 485.00 4.15 4.18 4.21 367 1011 32.06%
SPY 270319P00705000 705.00 24.87 25.5 25.59 5 908 17.72%
SPY 270319P00450000 450.00 3.21 3.26 3.28 3 891 34.82%
SPY 270319P00735000 735.00 32.85 33.23 33.33 2 814 15.76%
SPY 270319P00715000 715.00 27.85 27.83 27.92 5 814 17.07%
SPY 270319P00505000 505.00 4.79 4.85 4.88 2 767 30.57%
SPY 270319P00390000 390.00 2.06 2.14 2.15 10 738 39.98%
SPY 270319P00475000 475.00 3.84 3.89 3.92 1 722 32.84%
SPY 270319P00755000 755.00 39.74 39.9 40.03 6 713 14.44% YES
SPY 270319P00745000 745.00 35.61 36.38 36.5 1 607 15.10%
SPY 270319P00465000 465.00 4.23 3.62 3.65 705 594 33.62%
SPY 270319P00495000 495.00 4.97 4.5 4.53 17 572 31.31%
SPY 270319P00250000 250.00 0.66 0.66 0.68 1 530 54.25%
SPY 270319P00425000 425.00 2.85 2.74 2.76 1 515 36.93%
SPY 270319P00760000 760.00 41.54 41.82 41.95 1 510 14.11% YES
SPY 270319P00790000 790.00 61.17 53.98 57.41 1 505 12.73% YES
SPY 270319P00805000 805.00 82.38 62.9 66.62 1 491 11.95% YES
SPY 270319P00430000 430.00 2.82 2.84 2.86 4 462 36.51%
SPY 270319P00765000 765.00 43.54 43.84 43.98 11 390 13.78% YES
SPY 270319P00420000 420.00 3.02 2.65 2.67 10 389 37.37%
SPY 270319P00840000 840.00 85.16 90.4 93.71 42 371 10.75% YES
SPY 270319P00365000 365.00 2.05 1.78 1.8 2 335 42.31%
SPY 270319P00445000 445.00 3.09 3.15 3.17 2 333 35.24%
SPY 270319P00410000 410.00 2.82 2.47 2.49 2 318 38.24%
SPY 270319P00440000 440.00 3.06 3.04 3.06 2 251 35.65%
SPY 270319P00825000 825.00 99.37 77.27 80.8 1 195 10.89% YES
SPY 270319P00370000 370.00 2.07 1.85 1.87 6 164 41.85%
SPY 270319P00775000 775.00 48 48.23 48.38 1 159 13.12% YES
SPY 270319P00375000 375.00 2.31 1.92 1.94 1 155 41.39%
SPY 270319P00360000 360.00 1.72 1.72 1.73 3 145 42.76%
SPY 270319P00415000 415.00 2.64 2.56 2.58 7 143 37.81%
SPY 270319P00355000 355.00 1.73 1.65 1.67 1 141 43.26%
SPY 270319P00435000 435.00 2.87 2.94 2.96 5 128 36.08%
SPY 270319P00830000 830.00 79.23 81.41 84.88 154 118 10.75% YES
SPY 270319P00795000 795.00 74.33 56.83 60.17 1 117 12.40% YES
SPY 270319P00315000 315.00 1.39 1.2 1.22 20 117 47.21%
SPY 270319P00325000 325.00 1.7 1.42 1.44 43 94 46.79%
SPY 270319P00320000 320.00 1.44 1.25 1.27 1 94 46.69%
SPY 270319P00380000 380.00 2.45 1.99 2.01 2 82 40.92%
SPY 270319P00300000 300.00 1.19 1.06 1.08 1 60 48.79%
SPY 270319P00405000 405.00 2.54 2.38 2.4 1 58 38.67%
SPY 270319P00395000 395.00 2.73 2.22 2.24 8 57 39.56%
SPY 270319P00800000 800.00 60.47 59.77 63.15 6 49 12.09% YES
SPY 270319P00810000 810.00 64.97 66.21 69.89 62 32 11.66% YES
SPY 270319P00275000 275.00 1.13 0.83 0.84 1 13 51.26%
SPY 270319P00280000 280.00 1.02 0.89 0.9 1 13 50.87%
SPY 270319P00305000 305.00 1.49 1.2 1.22 10 12 48.83%
SPY 270319P00265000 265.00 0.89 0.77 0.79 1 8 52.56%
SPY 270319P00785000 785.00 51.73 53.13 53.29 1 6 12.46% YES
SPY 270319P00290000 290.00 1.03 0.97 0.99 1 5 49.85%
SPY 270319P00255000 255.00 0.8 0.7 0.71 2 3 53.67%
SPY 270319P00815000 815.00 90.38 69.69 73.33 1 3 11.37% YES
SPY 270319P00285000 285.00 1.01 0.93 0.94 1 3 50.32%
SPY 270319P00260000 260.00 1.18 0.8 0.82 1 2 53.74%
SPY 270319P00310000 310.00 1.79 1.26 1.27 1 2 48.30%
SPY 270319P00865000 865.00 108.33 114.75 118 1 1 12.05% YES
SPY 270319P00845000 845.00 90.97 95.1 98.39 1 1 10.89% YES
SPY 270319P00850000 850.00 95.02 99.94 103.18 1 1 11.10% YES
SPY 270319P01440000 1440.00 711.12 689.32 692.65 0 1 37.97% YES
SPY 270319P00820000 820.00 108.83 82.94 86.24 1 1 15.71% YES
SPY 270319P00295000 295.00 1.84 1.35 1.37 0 1 51.32%
SPY 270319P00875000 875.00 127.5 121.44 124.78 0 1 7.57% YES
SPY 270319P00835000 835.00 87.68 85.78 89.02 1 1 10.58% YES
SPY 270319P00270000 270.00 1.1 0.88 0.9 0 1 52.59%
SPY 270319P00905000 905.00 155.83 154.65 157.97 1 1 14.74% YES
SPY 270319P00910000 910.00 191.2 169.51 172.98 0 0 22.26% YES
SPY 270319P00900000 900.00 151.41 149.73 152.98 21 0 14.42% YES
SPY 270319P00880000 880.00 141.01 129.75 132.99 0 0 13.09% YES

SPY 2027-03-19 Options Chain FAQ

1. What does this SPY options chain for 2027-03-19 show?

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.

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 2027-03-19. 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.

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 2027-03-19. 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.

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

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.

6. How often is this SPY options chain for 2027-03-19 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 2027-03-19 approaches.