Detailed SPY options chain for 2027-03-31 – 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 – 2027-03-31 – 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 2027-03-31.
This SPY 2027-03-31 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 2027-03-31. 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 270331C00900000 | 900.00 | 4.75 | 4.59 | 4.64 | 122 | 7751 | 15.26% | |
| SPY 270331C00765000 | 765.00 | 51.9 | 46.72 | 48.8 | 132 | 2010 | 20.81% | |
| SPY 270331C00715000 | 715.00 | 83.92 | 79.89 | 83.01 | 1 | 1631 | 24.61% | YES |
| SPY 270331C00930000 | 930.00 | 3.07 | 2.43 | 2.47 | 2 | 1322 | 14.94% | |
| SPY 270331C00895000 | 895.00 | 6.04 | 5.09 | 5.14 | 3 | 1149 | 15.33% | |
| SPY 270331C00735000 | 735.00 | 68.94 | 65.48 | 68.75 | 4 | 927 | 23.12% | YES |
| SPY 270331C00925000 | 925.00 | 3.52 | 2.7 | 2.74 | 1 | 883 | 14.97% | |
| SPY 270331C00825000 | 825.00 | 20.6 | 19.27 | 19.34 | 3 | 800 | 17.10% | |
| SPY 270331C00790000 | 790.00 | 37.77 | 33.76 | 33.85 | 1 | 709 | 18.80% | |
| SPY 270331C00740000 | 740.00 | 63.75 | 62.04 | 65.34 | 7 | 681 | 22.76% | YES |
| SPY 270331C00935000 | 935.00 | 2.89 | 2.18 | 2.22 | 1 | 650 | 14.90% | |
| SPY 270331C00910000 | 910.00 | 4.1 | 3.71 | 3.76 | 1 | 594 | 15.13% | |
| SPY 270331C00780000 | 780.00 | 39.5 | 38.92 | 39.01 | 2 | 570 | 19.39% | |
| SPY 270331C00915000 | 915.00 | 4.04 | 3.34 | 3.39 | 3 | 520 | 15.08% | |
| SPY 270331C00920000 | 920.00 | 3.57 | 3 | 3.05 | 251 | 519 | 15.02% | |
| SPY 270331C00730000 | 730.00 | 73.13 | 69.01 | 72.22 | 1 | 479 | 23.49% | YES |
| SPY 270331C00850000 | 850.00 | 12.41 | 12.31 | 12.38 | 6 | 454 | 16.26% | |
| SPY 270331C00820000 | 820.00 | 23.18 | 20.99 | 21.07 | 8 | 439 | 17.30% | |
| SPY 270331C00885000 | 885.00 | 7.2 | 6.25 | 6.3 | 250 | 439 | 15.50% | |
| SPY 270331C00810000 | 810.00 | 28.25 | 24.78 | 24.86 | 4 | 422 | 17.75% | |
| SPY 270331C00870000 | 870.00 | 9.7 | 8.42 | 8.48 | 2 | 422 | 15.78% | |
| SPY 270331C00880000 | 880.00 | 8.5 | 6.91 | 6.97 | 2 | 412 | 15.59% | |
| SPY 270331C00855000 | 855.00 | 8.36 | 11.21 | 11.28 | 200 | 402 | 16.13% | |
| SPY 270331C00775000 | 775.00 | 46 | 41.66 | 41.75 | 1 | 368 | 19.69% | |
| SPY 270331C00865000 | 865.00 | 9.83 | 9.27 | 9.33 | 6 | 345 | 15.89% | |
| SPY 270331C00750000 | 750.00 | 59.11 | 55.35 | 58.68 | 12 | 340 | 22.04% | YES |
| SPY 270331C00800000 | 800.00 | 30.93 | 29.04 | 29.13 | 11 | 337 | 18.25% | |
| SPY 270331C00795000 | 795.00 | 34.22 | 31.34 | 31.43 | 1 | 328 | 18.52% | |
| SPY 270331C00840000 | 840.00 | 16.72 | 14.78 | 14.85 | 30 | 321 | 16.56% | |
| SPY 270331C00625000 | 625.00 | 157.8 | 152.22 | 155.45 | 2 | 310 | 31.82% | YES |
| SPY 270331C00905000 | 905.00 | 3.54 | 4.13 | 4.18 | 3 | 251 | 15.19% | |
| SPY 270331C00770000 | 770.00 | 48.35 | 44.5 | 44.59 | 2 | 247 | 20.01% | |
| SPY 270331C00650000 | 650.00 | 133.65 | 131.02 | 134.3 | 17 | 246 | 29.74% | YES |
| SPY 270331C00815000 | 815.00 | 25.24 | 22.83 | 22.91 | 2 | 239 | 17.52% | |
| SPY 270331C00860000 | 860.00 | 8.98 | 10.2 | 10.27 | 2 | 238 | 16.01% | |
| SPY 270331C00690000 | 690.00 | 87.5 | 98.61 | 101.98 | 5 | 237 | 26.54% | YES |
| SPY 270331C00940000 | 940.00 | 2.54 | 1.96 | 2 | 3 | 228 | 14.87% | |
| SPY 270331C00805000 | 805.00 | 30.5 | 26.85 | 26.94 | 1 | 219 | 18.00% | |
| SPY 270331C00845000 | 845.00 | 10.51 | 13.5 | 13.56 | 2 | 216 | 16.40% | |
| SPY 270331C00725000 | 725.00 | 77.14 | 72.59 | 75.76 | 2 | 209 | 23.86% | YES |
| SPY 270331C00875000 | 875.00 | 8.58 | 7.63 | 7.69 | 3 | 197 | 15.68% | |
| SPY 270331C00720000 | 720.00 | 64.35 | 76.22 | 79.36 | 2 | 190 | 24.23% | YES |
| SPY 270331C00672000 | 672.00 | 96.46 | 104.98 | 108.84 | 10 | 185 | 24.64% | YES |
| SPY 270331C00671000 | 671.00 | 110.89 | 113.75 | 117.07 | 1 | 183 | 28.04% | YES |
| SPY 270331C00890000 | 890.00 | 4.96 | 5.64 | 5.7 | 10 | 177 | 15.42% | |
| SPY 270331C00760000 | 760.00 | 52.29 | 48.94 | 52.33 | 1 | 168 | 21.33% | |
| SPY 270331C00669000 | 669.00 | 105.68 | 115.37 | 118.68 | 6 | 167 | 28.20% | YES |
| SPY 270331C00745000 | 745.00 | 61.77 | 58.65 | 61.98 | 4 | 146 | 22.40% | YES |
| SPY 270331C00700000 | 700.00 | 93.84 | 91.2 | 94.26 | 11 | 136 | 25.76% | YES |
| SPY 270331C00835000 | 835.00 | 17.55 | 16.17 | 16.24 | 10 | 135 | 16.73% | |
| SPY 270331C00830000 | 830.00 | 18.64 | 17.66 | 17.73 | 3 | 125 | 16.90% | |
| SPY 270331C00710000 | 710.00 | 85.85 | 83.63 | 86.72 | 1 | 122 | 25.00% | YES |
| SPY 270331C00755000 | 755.00 | 55.99 | 52.11 | 55.47 | 1 | 106 | 21.68% | |
| SPY 270331C00785000 | 785.00 | 38.3 | 36.29 | 36.37 | 1 | 102 | 19.08% | |
| SPY 270331C00673000 | 673.00 | 121.67 | 112.13 | 115.46 | 2 | 100 | 27.89% | YES |
| SPY 270331C00685000 | 685.00 | 99.46 | 102.54 | 105.9 | 30 | 82 | 26.93% | YES |
| SPY 270331C00955000 | 955.00 | 2.2 | 1.44 | 1.47 | 1 | 75 | 14.83% | |
| SPY 270331C00675000 | 675.00 | 116.45 | 110.52 | 113.85 | 12 | 69 | 27.73% | YES |
| SPY 270331C00630000 | 630.00 | 155.44 | 147.94 | 151.17 | 6 | 66 | 31.40% | YES |
| SPY 270331C00660000 | 660.00 | 120 | 122.72 | 126.02 | 1 | 65 | 28.93% | YES |
| SPY 270331C00695000 | 695.00 | 84 | 95.05 | 98.1 | 4 | 62 | 26.15% | YES |
| SPY 270331C00950000 | 950.00 | 1.41 | 1.59 | 1.63 | 1 | 60 | 14.84% | |
| SPY 270331C00668000 | 668.00 | 90.04 | 108.12 | 111.98 | 98 | 53 | 24.88% | YES |
| SPY 270331C00705000 | 705.00 | 91.22 | 87.41 | 90.47 | 7 | 53 | 25.38% | YES |
| SPY 270331C00640000 | 640.00 | 133.24 | 139.43 | 142.68 | 19 | 46 | 30.57% | YES |
| SPY 270331C00670000 | 670.00 | 106.92 | 114.56 | 117.87 | 1 | 41 | 28.12% | YES |
| SPY 270331C00600000 | 600.00 | 180.03 | 174.01 | 177.17 | 2 | 31 | 33.97% | YES |
| SPY 270331C00680000 | 680.00 | 92.5 | 106.51 | 109.85 | 1 | 28 | 27.33% | YES |
| SPY 270331C00667000 | 667.00 | 108.82 | 108.91 | 112.77 | 1 | 27 | 24.94% | YES |
| SPY 270331C00665000 | 665.00 | 130.02 | 118.63 | 121.93 | 22 | 24 | 28.52% | YES |
| SPY 270331C00975000 | 975.00 | 1.28 | 0.97 | 1 | 5 | 23 | 14.86% | |
| SPY 270331C00655000 | 655.00 | 138 | 126.86 | 130.15 | 3 | 21 | 29.33% | YES |
| SPY 270331C00666000 | 666.00 | 114.94 | 117.81 | 121.12 | 10 | 20 | 28.44% | YES |
| SPY 270331C00450000 | 450.00 | 296.56 | 311.81 | 315.5 | 2 | 20 | 49.43% | YES |
| SPY 270331C00649000 | 649.00 | 113.38 | 131.86 | 135.13 | 6 | 18 | 29.82% | YES |
| SPY 270331C00656000 | 656.00 | 100.09 | 117.68 | 121.54 | 2 | 18 | 25.58% | YES |
| SPY 270331C00615000 | 615.00 | 167.67 | 160.87 | 164.08 | 6 | 17 | 32.68% | YES |
| SPY 270331C00960000 | 960.00 | 1.41 | 1.3 | 1.34 | 1 | 16 | 14.84% | |
| SPY 270331C00550000 | 550.00 | 203.24 | 218.87 | 221.97 | 1 | 15 | 38.54% | YES |
| SPY 270331C00639000 | 639.00 | 143.66 | 140.28 | 143.53 | 8 | 15 | 30.65% | YES |
| SPY 270331C00644000 | 644.00 | 131.41 | 136.06 | 139.31 | 8 | 14 | 30.23% | YES |
| SPY 270331C00676000 | 676.00 | 118.63 | 109.72 | 113.04 | 1 | 12 | 27.64% | YES |
| SPY 270331C00620000 | 620.00 | 141.9 | 156.54 | 159.75 | 43 | 12 | 32.25% | YES |
| SPY 270331C00455000 | 455.00 | 297.04 | 307.09 | 310.79 | 4 | 11 | 48.87% | YES |
| SPY 270331C00601000 | 601.00 | 166.58 | 173.13 | 176.29 | 1 | 11 | 33.89% | YES |
| SPY 270331C00629000 | 629.00 | 111.99 | 139.85 | 143.73 | 0 | 10 | 27.16% | YES |
| SPY 270331C00635000 | 635.00 | 145.16 | 143.67 | 146.91 | 4 | 9 | 30.98% | YES |
| SPY 270331C00570000 | 570.00 | 194.03 | 200.75 | 203.86 | 3 | 9 | 36.67% | YES |
| SPY 270331C00610000 | 610.00 | 174 | 165.23 | 168.42 | 1 | 8 | 33.10% | YES |
| SPY 270331C00605000 | 605.00 | 162.54 | 160.19 | 164.07 | 7 | 7 | 28.53% | YES |
| SPY 270331C00602000 | 602.00 | 162.93 | 162.77 | 166.65 | 7 | 7 | 28.70% | YES |
| SPY 270331C00575000 | 575.00 | 201.88 | 196.25 | 199.37 | 1 | 7 | 36.21% | YES |
| SPY 270331C00621000 | 621.00 | 129.54 | 146.57 | 150.45 | 6 | 7 | 27.62% | YES |
| SPY 270331C00647000 | 647.00 | 137.68 | 136.33 | 138.47 | 11 | 6 | 30.78% | YES |
| SPY 270331C00638000 | 638.00 | 146.02 | 141.13 | 144.37 | 1 | 6 | 30.73% | YES |
| SPY 270331C00645000 | 645.00 | 140.38 | 135.21 | 138.48 | 1 | 6 | 30.16% | YES |
| SPY 270331C00657000 | 657.00 | 104.52 | 116.88 | 120.74 | 2 | 6 | 25.52% | YES |
| SPY 270331C00654000 | 654.00 | 122.04 | 127.69 | 130.97 | 3 | 6 | 29.41% | YES |
| SPY 270331C00965000 | 965.00 | 1.77 | 1.18 | 1.21 | 1 | 6 | 14.84% | |
| SPY 270331C00510000 | 510.00 | 157 | 242.58 | 246.46 | 0 | 5 | 30.90% | YES |
| SPY 270331C00648000 | 648.00 | 126.74 | 132.69 | 135.96 | 2 | 5 | 29.90% | YES |
| SPY 270331C00674000 | 674.00 | 108.15 | 114.05 | 116.14 | 1 | 4 | 28.46% | YES |
| SPY 270331C00679000 | 679.00 | 116.28 | 107.31 | 110.64 | 1 | 4 | 27.40% | YES |
| SPY 270331C00590000 | 590.00 | 193.79 | 182.85 | 186 | 1 | 4 | 34.86% | YES |
| SPY 270331C00658000 | 658.00 | 74.99 | 117.68 | 121.56 | 1 | 3 | 26.24% | YES |
| SPY 270331C00652000 | 652.00 | 120.57 | 120.91 | 124.77 | 2 | 3 | 25.81% | YES |
| SPY 270331C00520000 | 520.00 | 257.24 | 246.42 | 249.5 | 3 | 3 | 41.47% | YES |
| SPY 270331C00633000 | 633.00 | 139.8 | 145.38 | 148.61 | 3 | 3 | 31.15% | YES |
| SPY 270331C00642000 | 642.00 | 138.84 | 137.74 | 141 | 1 | 3 | 30.40% | YES |
| SPY 270331C00597000 | 597.00 | 165.89 | 167.08 | 170.96 | 0 | 3 | 28.98% | YES |
| SPY 270331C00617000 | 617.00 | 144.97 | 149.95 | 153.83 | 2 | 3 | 27.85% | YES |
| SPY 270331C00661000 | 661.00 | 95.28 | 113.68 | 117.54 | 2 | 3 | 25.29% | YES |
| SPY 270331C00599000 | 599.00 | 167.3 | 177.81 | 179.92 | 3 | 3 | 35.11% | YES |
| SPY 270331C00400000 | 400.00 | 345.19 | 348 | 353 | 2 | 3 | 39.18% | YES |
| SPY 270331C00653000 | 653.00 | 99.5 | 120.1 | 123.96 | 1 | 3 | 25.75% | YES |
| SPY 270331C00970000 | 970.00 | 0.88 | 1.07 | 1.1 | 2 | 3 | 14.85% | |
| SPY 270331C00643000 | 643.00 | 139.96 | 136.9 | 140.15 | 1 | 2 | 30.32% | YES |
| SPY 270331C00470000 | 470.00 | 293.5 | 296.31 | 299.48 | 1 | 2 | 49.66% | YES |
| SPY 270331C00555000 | 555.00 | 220.02 | 214.32 | 217.42 | 1 | 2 | 38.07% | YES |
| SPY 270331C00490000 | 490.00 | 174 | 260.92 | 264.8 | 0 | 2 | 31.12% | YES |
| SPY 270331C00677000 | 677.00 | 110.7 | 108.91 | 112.24 | 1 | 2 | 27.56% | YES |
| SPY 270331C00585000 | 585.00 | 175.64 | 187.3 | 190.44 | 1 | 2 | 35.31% | YES |
| SPY 270331C00608000 | 608.00 | 154.23 | 157.62 | 161.5 | 1 | 2 | 28.36% | YES |
| SPY 270331C00595000 | 595.00 | 179.36 | 178.42 | 181.57 | 1 | 2 | 34.41% | YES |
| SPY 270331C00619000 | 619.00 | 165.77 | 157.4 | 160.61 | 1 | 2 | 32.33% | YES |
| SPY 270331C00641000 | 641.00 | 138.84 | 138.59 | 141.84 | 1 | 2 | 30.48% | YES |
| SPY 270331C00612000 | 612.00 | 106.31 | 155.46 | 159.34 | 0 | 2 | 28.86% | YES |
| SPY 270331C00624000 | 624.00 | 100.94 | 145.5 | 149 | 2 | 2 | 28.04% | YES |
| SPY 270331C00659000 | 659.00 | 98.12 | 115.28 | 119.14 | 1 | 2 | 25.41% | YES |
| SPY 270331C00623000 | 623.00 | 162.52 | 153.94 | 157.17 | 2 | 1 | 31.99% | YES |
| SPY 270331C00545000 | 545.00 | 191.54 | 213.1 | 216.99 | 1 | 1 | 31.86% | YES |
| SPY 270331C00627000 | 627.00 | 128.74 | 141.52 | 145.4 | 0 | 1 | 27.27% | YES |
| SPY 270331C00628000 | 628.00 | 127 | 140.68 | 144.56 | 0 | 1 | 27.21% | YES |
| SPY 270331C00560000 | 560.00 | 177.75 | 199.64 | 203.52 | 1 | 1 | 31.04% | YES |
| SPY 270331C00651000 | 651.00 | 117.03 | 130.19 | 133.46 | 1 | 1 | 29.66% | YES |
| SPY 270331C00580000 | 580.00 | 143.61 | 182.97 | 186.5 | 7 | 1 | 30.42% | YES |
| SPY 270331C00500000 | 500.00 | 247.4 | 264.88 | 268.57 | 1 | 1 | 43.93% | YES |
| SPY 270331C00662000 | 662.00 | 80.08 | 114.52 | 118.4 | 0 | 1 | 26.01% | YES |
| SPY 270331C00622000 | 622.00 | 146.08 | 157.76 | 159.99 | 1 | 1 | 33.09% | YES |
| SPY 270331C00664000 | 664.00 | 122.02 | 122.29 | 125.52 | 1 | 1 | 29.85% | YES |
| SPY 270331C00646000 | 646.00 | 126.77 | 134.37 | 137.64 | 1 | 1 | 30.07% | YES |
| SPY 270331C00611000 | 611.00 | 167.05 | 167.34 | 169.48 | 1 | 1 | 34.05% | YES |
| SPY 270331C00609000 | 609.00 | 165.03 | 169.01 | 172.25 | 1 | 1 | 34.78% | YES |
| SPY 270331C00637000 | 637.00 | 135.29 | 141.97 | 145.22 | 2 | 1 | 30.82% | YES |
| SPY 270331C00594000 | 594.00 | 141.75 | 169.68 | 173.56 | 0 | 1 | 29.15% | YES |
| SPY 270331C00592000 | 592.00 | 142.73 | 171.42 | 175.3 | 2 | 1 | 29.26% | YES |
| SPY 270331C00593000 | 593.00 | 141.6 | 170.55 | 174.43 | 0 | 1 | 29.20% | YES |
| SPY 270331C00578000 | 578.00 | 185.33 | 193.56 | 196.68 | 0 | 1 | 35.94% | YES |
| SPY 270331C00530000 | 530.00 | 141 | 224.44 | 228.32 | 0 | 1 | 30.44% | YES |
| SPY 270331C00540000 | 540.00 | 194.75 | 217.62 | 221.5 | 1 | 1 | 32.12% | YES |
| SPY 270331C00525000 | 525.00 | 228.01 | 241.8 | 244.88 | 1 | 1 | 40.97% | YES |
| SPY 270331C00945000 | 945.00 | 2.23 | 1.77 | 1.81 | 2 | 1 | 14.86% | |
| SPY 270331C00604000 | 604.00 | 139.42 | 161.05 | 164.93 | 1 | 1 | 28.59% | YES |
| SPY 270331C00663000 | 663.00 | 109.95 | 120.26 | 123.56 | 1 | 1 | 28.68% | YES |
| SPY 270331C00603000 | 603.00 | 140.77 | 161.91 | 165.79 | 0 | 1 | 28.64% | YES |
| SPY 270331C00636000 | 636.00 | 135.96 | 142.82 | 146.07 | 2 | 1 | 30.90% | YES |
| SPY 270331C00607000 | 607.00 | 138.8 | 158.47 | 162.35 | 1 | 1 | 28.41% | YES |
| SPY 270331C00632000 | 632.00 | 139.75 | 146.23 | 149.46 | 2 | 1 | 31.23% | YES |
| SPY 270331C00626000 | 626.00 | 147.14 | 151.36 | 154.59 | 1 | 0 | 31.74% | YES |
| SPY 270331C00678000 | 678.00 | 50.01 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 270331C00505000 | 505.00 | 251.02 | 249.6 | 253.48 | 1 | 0 | 33.90% | YES |
| SPY 270331C00250000 | 250.00 | 487.48 | 491 | 496 | 2 | 0 | 0.00% | YES |
| SPY 270331C00598000 | 598.00 | 176.35 | 175.77 | 178.93 | 1 | 0 | 34.15% | YES |
| SPY 270331C00618000 | 618.00 | 157.82 | 158.27 | 161.48 | 2 | 0 | 32.42% | YES |
| SPY 270331C00495000 | 495.00 | 274.95 | 269.54 | 273.23 | 1 | 0 | 44.46% | YES |
| SPY 270331C00616000 | 616.00 | 165.82 | 160 | 163.21 | 4 | 0 | 32.59% | YES |
| SPY 270331C00350000 | 350.00 | 320.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2027-03-31. 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 270331P00584000 | 584.00 | 9.24 | 9.54 | 9.6 | 1 | 6786 | 25.09% | |
| SPY 270331P00490000 | 490.00 | 5.1 | 4.56 | 4.6 | 1 | 889 | 31.38% | |
| SPY 270331P00700000 | 700.00 | 24.72 | 25.18 | 25.28 | 1 | 834 | 17.99% | |
| SPY 270331P00710000 | 710.00 | 26.96 | 27.42 | 27.53 | 1 | 759 | 17.36% | |
| SPY 270331P00690000 | 690.00 | 23.17 | 23.13 | 23.22 | 2 | 735 | 18.61% | |
| SPY 270331P00300000 | 300.00 | 1.23 | 1.11 | 1.13 | 3 | 587 | 48.08% | |
| SPY 270331P00720000 | 720.00 | 29.85 | 29.88 | 29.99 | 2 | 504 | 16.72% | |
| SPY 270331P00750000 | 750.00 | 38.21 | 38.91 | 39.05 | 46 | 422 | 14.77% | |
| SPY 270331P00715000 | 715.00 | 28.14 | 28.62 | 28.73 | 1 | 421 | 17.04% | |
| SPY 270331P00455000 | 455.00 | 3.7 | 3.54 | 3.58 | 1 | 405 | 34.05% | |
| SPY 270331P00840000 | 840.00 | 87.64 | 90.49 | 93.54 | 486 | 386 | 10.40% | YES |
| SPY 270331P00648000 | 648.00 | 19.71 | 16.22 | 16.3 | 5 | 376 | 21.18% | |
| SPY 270331P00600000 | 600.00 | 10.67 | 10.88 | 10.94 | 58 | 374 | 24.10% | |
| SPY 270331P00730000 | 730.00 | 32.13 | 32.58 | 32.71 | 1 | 371 | 16.07% | |
| SPY 270331P00650000 | 650.00 | 16.15 | 16.5 | 16.57 | 86 | 348 | 21.06% | |
| SPY 270331P00725000 | 725.00 | 30.3 | 31.2 | 31.32 | 2 | 335 | 16.40% | |
| SPY 270331P00680000 | 680.00 | 20.76 | 21.25 | 21.34 | 2 | 325 | 19.23% | |
| SPY 270331P00685000 | 685.00 | 21.68 | 22.16 | 22.26 | 2 | 321 | 18.93% | |
| SPY 270331P00640000 | 640.00 | 14.91 | 15.17 | 15.24 | 22 | 320 | 21.66% | |
| SPY 270331P00350000 | 350.00 | 1.65 | 1.66 | 1.68 | 7 | 320 | 43.11% | |
| SPY 270331P00695000 | 695.00 | 23.8 | 24.13 | 24.23 | 1 | 306 | 18.31% | |
| SPY 270331P00450000 | 450.00 | 3.38 | 3.42 | 3.45 | 2 | 299 | 34.43% | |
| SPY 270331P00530000 | 530.00 | 6.5 | 6.19 | 6.23 | 2 | 286 | 28.57% | |
| SPY 270331P00500000 | 500.00 | 4.78 | 4.91 | 4.96 | 2 | 271 | 30.66% | |
| SPY 270331P00675000 | 675.00 | 20.17 | 20.37 | 20.45 | 4 | 230 | 19.54% | |
| SPY 270331P00755000 | 755.00 | 40.35 | 40.71 | 40.86 | 2 | 217 | 14.45% | YES |
| SPY 270331P00642000 | 642.00 | 16.66 | 15.43 | 15.5 | 1 | 206 | 21.54% | |
| SPY 270331P00735000 | 735.00 | 33.72 | 34.04 | 34.17 | 15 | 204 | 15.75% | |
| SPY 270331P00632000 | 632.00 | 17.05 | 14.19 | 14.26 | 1 | 201 | 22.15% | |
| SPY 270331P00560000 | 560.00 | 7.77 | 7.85 | 7.9 | 4 | 188 | 26.60% | |
| SPY 270331P00658000 | 658.00 | 22.92 | 17.65 | 17.72 | 7 | 185 | 20.57% | |
| SPY 270331P00740000 | 740.00 | 34.84 | 35.58 | 35.71 | 6 | 175 | 15.42% | |
| SPY 270331P00610000 | 610.00 | 11.68 | 11.81 | 11.88 | 1 | 163 | 23.49% | |
| SPY 270331P00555000 | 555.00 | 7.34 | 7.54 | 7.59 | 19 | 148 | 26.92% | |
| SPY 270331P00660000 | 660.00 | 17.84 | 17.94 | 18.02 | 15 | 145 | 20.45% | |
| SPY 270331P00550000 | 550.00 | 7.05 | 7.25 | 7.3 | 26 | 141 | 27.26% | |
| SPY 270331P00470000 | 470.00 | 4.56 | 3.94 | 3.98 | 3 | 125 | 32.88% | |
| SPY 270331P00705000 | 705.00 | 26.18 | 26.27 | 26.38 | 7 | 111 | 17.68% | |
| SPY 270331P00655000 | 655.00 | 17.15 | 17.21 | 17.28 | 1 | 111 | 20.75% | |
| SPY 270331P00745000 | 745.00 | 37.05 | 37.2 | 37.34 | 1 | 103 | 15.10% | |
| SPY 270331P00580000 | 580.00 | 8.97 | 9.23 | 9.29 | 5 | 103 | 25.34% | |
| SPY 270331P00670000 | 670.00 | 19.38 | 19.52 | 19.61 | 1 | 99 | 19.84% | |
| SPY 270331P00663000 | 663.00 | 21.04 | 18.4 | 18.49 | 2 | 99 | 20.27% | |
| SPY 270331P00671000 | 671.00 | 19.32 | 19.69 | 19.77 | 80 | 99 | 19.78% | |
| SPY 270331P00620000 | 620.00 | 12.61 | 12.84 | 12.9 | 46 | 96 | 22.87% | |
| SPY 270331P00605000 | 605.00 | 11.09 | 11.34 | 11.4 | 4 | 88 | 23.79% | |
| SPY 270331P00525000 | 525.00 | 5.71 | 5.95 | 5.99 | 3 | 84 | 28.91% | |
| SPY 270331P00630000 | 630.00 | 13.64 | 13.95 | 14.02 | 1 | 78 | 22.27% | |
| SPY 270331P00590000 | 590.00 | 9.7 | 10.02 | 10.08 | 2 | 78 | 24.72% | |
| SPY 270331P00475000 | 475.00 | 4.03 | 4.09 | 4.13 | 1 | 76 | 32.50% | |
| SPY 270331P00400000 | 400.00 | 2.35 | 2.41 | 2.43 | 2 | 75 | 38.61% | |
| SPY 270331P00510000 | 510.00 | 6.76 | 5.3 | 5.34 | 1 | 73 | 29.94% | |
| SPY 270331P00515000 | 515.00 | 5.69 | 5.51 | 5.55 | 3 | 69 | 29.60% | |
| SPY 270331P00535000 | 535.00 | 7.05 | 6.43 | 6.48 | 2 | 67 | 28.24% | |
| SPY 270331P00520000 | 520.00 | 7.63 | 5.72 | 5.77 | 3 | 66 | 29.25% | |
| SPY 270331P00645000 | 645.00 | 19.3 | 15.82 | 15.89 | 20 | 65 | 21.36% | |
| SPY 270331P00480000 | 480.00 | 4.7 | 4.24 | 4.28 | 1 | 62 | 32.12% | |
| SPY 270331P00583000 | 583.00 | 9.65 | 9.46 | 9.52 | 1 | 61 | 25.15% | |
| SPY 270331P00672000 | 672.00 | 19.47 | 19.86 | 19.94 | 1 | 54 | 19.72% | |
| SPY 270331P00460000 | 460.00 | 3.61 | 3.67 | 3.71 | 1 | 54 | 33.66% | |
| SPY 270331P00485000 | 485.00 | 4.3 | 4.4 | 4.44 | 12 | 49 | 31.75% | |
| SPY 270331P00770000 | 770.00 | 45.75 | 46.75 | 46.91 | 31 | 48 | 13.47% | YES |
| SPY 270331P00570000 | 570.00 | 8.29 | 8.51 | 8.56 | 1 | 47 | 25.96% | |
| SPY 270331P00595000 | 595.00 | 10.12 | 10.44 | 10.5 | 5 | 47 | 24.41% | |
| SPY 270331P00635000 | 635.00 | 14.21 | 14.55 | 14.62 | 5 | 46 | 21.97% | |
| SPY 270331P00540000 | 540.00 | 6.68 | 6.69 | 6.74 | 3 | 43 | 27.91% | |
| SPY 270331P00625000 | 625.00 | 13.06 | 13.38 | 13.45 | 3 | 42 | 22.57% | |
| SPY 270331P00800000 | 800.00 | 80.53 | 60.37 | 63.69 | 29 | 39 | 12.08% | YES |
| SPY 270331P00615000 | 615.00 | 11.88 | 12.31 | 12.38 | 31 | 38 | 23.18% | |
| SPY 270331P00601000 | 601.00 | 11.85 | 10.97 | 11.03 | 1 | 36 | 24.04% | |
| SPY 270331P00250000 | 250.00 | 0.81 | 0.69 | 0.71 | 1 | 34 | 53.42% | |
| SPY 270331P00775000 | 775.00 | 48.65 | 48.98 | 49.16 | 19 | 34 | 13.15% | YES |
| SPY 270331P00633000 | 633.00 | 19.2 | 14.31 | 14.38 | 1 | 32 | 22.09% | |
| SPY 270331P00594000 | 594.00 | 11.67 | 10.35 | 10.41 | 1 | 29 | 24.47% | |
| SPY 270331P00505000 | 505.00 | 4.93 | 5.1 | 5.15 | 1 | 28 | 30.30% | |
| SPY 270331P00611000 | 611.00 | 15.6 | 13.8 | 13.87 | 2 | 27 | 24.68% | |
| SPY 270331P00760000 | 760.00 | 41.65 | 42.62 | 42.77 | 1 | 27 | 14.12% | YES |
| SPY 270331P00575000 | 575.00 | 10.43 | 8.86 | 8.92 | 4 | 25 | 25.65% | |
| SPY 270331P00577000 | 577.00 | 9.05 | 9.01 | 9.06 | 1 | 25 | 25.52% | |
| SPY 270331P00657000 | 657.00 | 21 | 17.5 | 17.58 | 14 | 23 | 20.64% | |
| SPY 270331P00579000 | 579.00 | 11.9 | 10.53 | 10.59 | 19 | 22 | 26.52% | |
| SPY 270331P00588000 | 588.00 | 11.45 | 9.86 | 9.91 | 2 | 21 | 24.84% | |
| SPY 270331P00678000 | 678.00 | 26.52 | 20.89 | 20.98 | 1 | 21 | 19.36% | |
| SPY 270331P00636000 | 636.00 | 15.72 | 14.67 | 14.74 | 19 | 20 | 21.91% | |
| SPY 270331P00613000 | 613.00 | 15.07 | 12.11 | 12.18 | 1 | 19 | 23.31% | |
| SPY 270331P00545000 | 545.00 | 7.82 | 6.96 | 7.01 | 3 | 19 | 27.58% | |
| SPY 270331P00790000 | 790.00 | 57.14 | 56.46 | 56.64 | 10 | 19 | 12.15% | YES |
| SPY 270331P00676000 | 676.00 | 20.13 | 20.54 | 20.63 | 1 | 18 | 19.48% | |
| SPY 270331P00653000 | 653.00 | 17.71 | 16.92 | 17 | 5 | 17 | 20.88% | |
| SPY 270331P00666000 | 666.00 | 18.68 | 18.88 | 18.96 | 1 | 17 | 20.09% | |
| SPY 270331P00677000 | 677.00 | 26.31 | 20.71 | 20.8 | 3 | 16 | 19.42% | |
| SPY 270331P00656000 | 656.00 | 22.51 | 17.35 | 17.43 | 8 | 16 | 20.70% | |
| SPY 270331P00495000 | 495.00 | 5.72 | 4.73 | 4.77 | 1 | 14 | 31.01% | |
| SPY 270331P00631000 | 631.00 | 19.18 | 14.07 | 14.14 | 10 | 14 | 22.21% | |
| SPY 270331P00820000 | 820.00 | 93.17 | 73.8 | 77.48 | 16 | 13 | 11.16% | YES |
| SPY 270331P00565000 | 565.00 | 9.17 | 8.17 | 8.23 | 1 | 13 | 26.29% | |
| SPY 270331P00665000 | 665.00 | 18.08 | 18.72 | 18.8 | 2 | 13 | 20.15% | |
| SPY 270331P00593000 | 593.00 | 10.04 | 10.27 | 10.33 | 10 | 12 | 24.53% | |
| SPY 270331P00780000 | 780.00 | 66.4 | 51.35 | 51.52 | 5 | 12 | 12.82% | YES |
| SPY 270331P00785000 | 785.00 | 53.34 | 53.83 | 54.01 | 2 | 11 | 12.48% | YES |
| SPY 270331P00795000 | 795.00 | 57.35 | 57.43 | 60.73 | 10 | 11 | 12.37% | YES |
| SPY 270331P00674000 | 674.00 | 25.8 | 20.2 | 20.28 | 1 | 11 | 19.60% | |
| SPY 270331P00654000 | 654.00 | 16.9 | 17.06 | 17.14 | 1 | 11 | 20.82% | |
| SPY 270331P00614000 | 614.00 | 11.81 | 12.21 | 12.28 | 1 | 11 | 23.24% | |
| SPY 270331P00621000 | 621.00 | 12.51 | 12.94 | 13.01 | 1 | 10 | 22.82% | |
| SPY 270331P00628000 | 628.00 | 16.43 | 13.39 | 13.45 | 1 | 10 | 22.18% | |
| SPY 270331P00679000 | 679.00 | 23.28 | 21.07 | 21.16 | 1 | 10 | 19.30% | |
| SPY 270331P00646000 | 646.00 | 15.4 | 15.95 | 16.03 | 6 | 9 | 21.30% | |
| SPY 270331P00586000 | 586.00 | 11.8 | 9.7 | 9.75 | 2 | 9 | 24.96% | |
| SPY 270331P00673000 | 673.00 | 25.54 | 20.03 | 20.11 | 1 | 7 | 19.66% | |
| SPY 270331P00626000 | 626.00 | 13.72 | 13.49 | 13.56 | 1 | 7 | 22.51% | |
| SPY 270331P00638000 | 638.00 | 18.19 | 14.92 | 14.99 | 2 | 7 | 21.79% | |
| SPY 270331P00585000 | 585.00 | 9.35 | 9.62 | 9.67 | 3 | 7 | 25.02% | |
| SPY 270331P00644000 | 644.00 | 16.27 | 15.69 | 15.76 | 6 | 7 | 21.42% | |
| SPY 270331P00662000 | 662.00 | 23.65 | 18.25 | 18.33 | 1 | 5 | 20.33% | |
| SPY 270331P00465000 | 465.00 | 3.76 | 3.81 | 3.84 | 3 | 5 | 33.26% | |
| SPY 270331P00765000 | 765.00 | 43.17 | 44.63 | 44.79 | 3 | 5 | 13.80% | YES |
| SPY 270331P00608000 | 608.00 | 13.13 | 11.62 | 11.68 | 1 | 5 | 23.61% | |
| SPY 270331P00612000 | 612.00 | 24.24 | 15.48 | 15.58 | 0 | 5 | 25.64% | |
| SPY 270331P00587000 | 587.00 | 19.39 | 12.65 | 12.74 | 0 | 5 | 27.09% | |
| SPY 270331P00616000 | 616.00 | 13.52 | 12.42 | 12.48 | 5 | 5 | 23.12% | |
| SPY 270331P00592000 | 592.00 | 12.94 | 9.93 | 9.98 | 2 | 4 | 24.39% | |
| SPY 270331P00641000 | 641.00 | 41.93 | 20.19 | 20.29 | 0 | 4 | 24.32% | |
| SPY 270331P00860000 | 860.00 | 120.4 | 109.82 | 113.07 | 2 | 4 | 11.50% | YES |
| SPY 270331P00855000 | 855.00 | 112.37 | 104.87 | 108.1 | 1 | 4 | 11.17% | YES |
| SPY 270331P00659000 | 659.00 | 22.84 | 17.79 | 17.87 | 1 | 4 | 20.51% | |
| SPY 270331P00609000 | 609.00 | 13.31 | 11.72 | 11.78 | 6 | 4 | 23.55% | |
| SPY 270331P00627000 | 627.00 | 17.46 | 13.61 | 13.68 | 3 | 4 | 22.45% | |
| SPY 270331P00604000 | 604.00 | 10.92 | 11.24 | 11.3 | 1 | 3 | 23.85% | |
| SPY 270331P00639000 | 639.00 | 16.37 | 15.04 | 15.12 | 6 | 3 | 21.73% | |
| SPY 270331P00624000 | 624.00 | 23.89 | 17.07 | 17.17 | 0 | 3 | 24.96% | |
| SPY 270331P00578000 | 578.00 | 10.62 | 9.08 | 9.14 | 1 | 3 | 25.47% | |
| SPY 270331P00664000 | 664.00 | 24.74 | 21.53 | 21.62 | 1 | 3 | 21.69% | |
| SPY 270331P00835000 | 835.00 | 83.74 | 86 | 89.27 | 6 | 3 | 10.53% | YES |
| SPY 270331P00634000 | 634.00 | 15.1 | 14.43 | 14.5 | 1 | 3 | 22.03% | |
| SPY 270331P00596000 | 596.00 | 13.58 | 10.27 | 10.32 | 1 | 3 | 24.15% | |
| SPY 270331P00647000 | 647.00 | 21.11 | 18.69 | 18.77 | 0 | 3 | 22.66% | |
| SPY 270331P00576000 | 576.00 | 10.1 | 8.94 | 8.99 | 1 | 3 | 25.59% | |
| SPY 270331P00668000 | 668.00 | 18.87 | 19.2 | 19.28 | 1 | 2 | 19.97% | |
| SPY 270331P00805000 | 805.00 | 73.51 | 62.22 | 65.11 | 1 | 2 | 11.00% | YES |
| SPY 270331P00598000 | 598.00 | 12.29 | 10.7 | 10.76 | 2 | 2 | 24.22% | |
| SPY 270331P00652000 | 652.00 | 21.8 | 16.78 | 16.85 | 1 | 2 | 20.94% | |
| SPY 270331P00667000 | 667.00 | 30.05 | 22.08 | 22.17 | 1 | 2 | 21.53% | |
| SPY 270331P00850000 | 850.00 | 115 | 99.98 | 103.27 | 1 | 2 | 10.94% | YES |
| SPY 270331P00599000 | 599.00 | 12.2 | 10.79 | 10.85 | 2 | 2 | 24.16% | |
| SPY 270331P00661000 | 661.00 | 23.15 | 18.1 | 18.18 | 1 | 2 | 20.39% | |
| SPY 270331P00651000 | 651.00 | 19.05 | 16.64 | 16.71 | 1 | 2 | 21.00% | |
| SPY 270331P00603000 | 603.00 | 15.07 | 12.9 | 12.97 | 1 | 2 | 25.14% | |
| SPY 270331P00606000 | 606.00 | 11.14 | 11.43 | 11.49 | 1 | 2 | 23.73% | |
| SPY 270331P00581000 | 581.00 | 14.96 | 10.71 | 10.77 | 1 | 2 | 26.40% | |
| SPY 270331P00618000 | 618.00 | 13.95 | 12.62 | 12.69 | 2 | 2 | 23.00% | |
| SPY 270331P00629000 | 629.00 | 15.9 | 13.84 | 13.91 | 6 | 2 | 22.33% | |
| SPY 270331P00643000 | 643.00 | 17.8 | 15.56 | 15.63 | 1 | 2 | 21.48% | |
| SPY 270331P00669000 | 669.00 | 24.52 | 22.45 | 22.54 | 1 | 2 | 21.41% | |
| SPY 270331P00810000 | 810.00 | 76 | 66.73 | 70.43 | 1 | 2 | 11.67% | YES |
| SPY 270331P00830000 | 830.00 | 98.56 | 81.69 | 85.22 | 2 | 1 | 10.74% | YES |
| SPY 270331P00623000 | 623.00 | 19.02 | 15.27 | 15.34 | 1 | 1 | 24.00% | |
| SPY 270331P00815000 | 815.00 | 68.77 | 70.17 | 73.86 | 0 | 1 | 11.40% | YES |
| SPY 270331P00622000 | 622.00 | 12.89 | 13.05 | 13.12 | 0 | 1 | 22.76% | |
| SPY 270331P00637000 | 637.00 | 15.43 | 14.79 | 14.87 | 0 | 1 | 21.85% | |
| SPY 270331P00900000 | 900.00 | 150.85 | 146.45 | 149.92 | 0 | 1 | 9.26% | YES |
| SPY 270331P00597000 | 597.00 | 10.32 | 10.61 | 10.67 | 1 | 1 | 24.28% | |
| SPY 270331P00602000 | 602.00 | 15.68 | 12.79 | 12.86 | 2 | 1 | 25.20% | |
| SPY 270331P00607000 | 607.00 | 12.53 | 11.53 | 11.59 | 0 | 1 | 23.67% | |
| SPY 270331P00619000 | 619.00 | 14.1 | 12.73 | 12.8 | 6 | 1 | 22.94% | |
| SPY 270331P00617000 | 617.00 | 21.62 | 14.51 | 14.59 | 1 | 1 | 24.35% | |
| SPY 270331P00582000 | 582.00 | 27.37 | 0 | 0 | 0 | 0 | 6.25% | |
| SPY 270331P00591000 | 591.00 | 32 | 0 | 0 | 0 | 0 | 6.25% |
This page displays the full SPY options chain for contracts expiring on 2027-03-31. 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 2027-03-31. 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 2027-03-31. 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 2027-03-31 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 2027-03-31 approaches.
