WhaleQuant.io

SPY Options Chain – 2027-06-17

Detailed SPY options chain for 2027-06-17 – 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 — 2027-06-17 Expiration

This page focuses on a single options expiration date for SPY – 2027-06-17 – 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 2027-06-17.

This SPY 2027-06-17 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 — 2027-06-17 Expiration

The table below shows all call options on SPY expiring on 2027-06-17. 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 270617C00800000 800.00 45.15 44.99 45.06 70 16533 20.18%
SPY 270617C00895000 895.00 10.51 10.26 10.31 23 13864 16.18%
SPY 270617C00865000 865.00 17.53 17.33 17.38 23 12466 17.04%
SPY 270617C00890000 890.00 12.04 11.24 11.28 20 10841 16.30%
SPY 270617C00900000 900.00 9.35 9.36 9.4 36 9557 16.05%
SPY 270617C00885000 885.00 12.29 12.29 12.33 6 9491 16.43%
SPY 270617C00905000 905.00 9.6 8.53 8.57 34 6750 15.94%
SPY 270617C00880000 880.00 13.57 13.42 13.46 32 6147 16.57%
SPY 270617C00860000 860.00 19.02 18.83 18.89 22 5716 17.23%
SPY 270617C00920000 920.00 6.48 6.38 6.42 9 5460 15.63%
SPY 270617C00915000 915.00 7.96 7.04 7.08 1198 5228 15.73%
SPY 270617C01100000 1100.00 0.31 0.25 0.27 26 4953 15.54%
SPY 270617C00840000 840.00 27.01 25.87 25.93 20 4933 18.05%
SPY 270617C00850000 850.00 23.17 22.14 22.2 19 4709 17.62%
SPY 270617C01000000 1000.00 1.23 1.21 1.23 17 4122 14.70%
SPY 270617C00845000 845.00 25.14 23.95 24.01 20 4051 17.83%
SPY 270617C00855000 855.00 20.63 20.43 20.49 22 3898 17.42%
SPY 270617C01120000 1120.00 0.21 0.2 0.22 1 3796 15.86%
SPY 270617C00970000 970.00 2.89 2.25 2.28 33 3740 14.88%
SPY 270617C00925000 925.00 6.96 5.78 5.81 142 3651 15.53%
SPY 270617C00795000 795.00 48.13 47.82 47.89 3 3520 20.48%
SPY 270617C00990000 990.00 1.94 1.48 1.5 33 3451 14.73%
SPY 270617C00945000 945.00 3.88 3.83 3.86 1 3409 15.18%
SPY 270617C00785000 785.00 54.18 52.55 55.07 44 3371 21.55%
SPY 270617C00825000 825.00 32.65 32.26 32.33 31 3354 18.78%
SPY 270617C00780000 780.00 57.47 54.57 59.42 108 3331 22.32%
SPY 270617C00810000 810.00 39.97 39.6 39.67 108 2973 19.59%
SPY 270617C00910000 910.00 8.33 7.75 7.79 4 2886 15.83%
SPY 270617C00930000 930.00 5.74 5.22 5.26 1 2850 15.44%
SPY 270617C00830000 830.00 30.43 30.03 30.09 42 2832 18.52%
SPY 270617C00870000 870.00 16.77 15.94 15.99 20 2754 16.88%
SPY 270617C00700000 700.00 115 112.16 117 5 2720 28.11% YES
SPY 270617C00760000 760.00 70.51 67.55 72.5 3 2464 23.68% YES
SPY 270617C00815000 815.00 37.14 37.05 37.12 18 2271 19.31%
SPY 270617C00835000 835.00 29.08 27.89 27.95 19 2154 18.28%
SPY 270617C00790000 790.00 52.42 49.53 52.06 13 2040 21.23%
SPY 270617C00805000 805.00 42.55 42.24 42.31 16 2028 19.88%
SPY 270617C00775000 775.00 60 57.86 62.5 6 1903 22.62%
SPY 270617C00955000 955.00 3.87 3.1 3.13 40 1853 15.04%
SPY 270617C00765000 765.00 67.38 64.17 69 10 1841 23.29% YES
SPY 270617C00820000 820.00 34.86 34.61 34.67 35 1839 19.04%
SPY 270617C00950000 950.00 3.45 3.44 3.47 1 1809 15.11%
SPY 270617C00680000 680.00 133 128.26 133 2 1786 29.64% YES
SPY 270617C00980000 980.00 2.1 1.82 1.84 44 1658 14.78%
SPY 270617C00750000 750.00 79.2 74.85 79.5 6 1560 24.41% YES
SPY 270617C00725000 725.00 96.72 95.15 97.5 7 1544 26.15% YES
SPY 270617C00940000 940.00 4.28 4.25 4.28 2 1540 15.26%
SPY 270617C01010000 1010.00 1 0.99 1.01 540 1519 14.69%
SPY 270617C00745000 745.00 82.54 78.33 83 2 1501 24.76% YES
SPY 270617C00770000 770.00 66.3 60.85 65.5 2 1434 22.88% YES
SPY 270617C01090000 1090.00 0.45 0.29 0.3 5 1382 15.38%
SPY 270617C00755000 755.00 73.4 71 76 41 1370 24.06% YES
SPY 270617C00935000 935.00 4.74 4.71 4.75 1 1302 15.35%
SPY 270617C01130000 1130.00 0.2 0.18 0.2 10 1265 16.02%
SPY 270617C00730000 730.00 93.32 89.06 94 4 1234 25.87% YES
SPY 270617C00875000 875.00 14.86 14.63 14.68 22 1172 16.72%
SPY 270617C01170000 1170.00 0.19 0.12 0.14 1 1088 16.68%
SPY 270617C01290000 1290.00 0.06 0.04 0.06 16 1083 18.60%
SPY 270617C00995000 995.00 1.38 1.33 1.36 351 1011 14.72%
SPY 270617C01340000 1340.00 0.04 0.03 0.05 1 958 19.53%
SPY 270617C00975000 975.00 2.59 2.02 2.05 33 929 14.83%
SPY 270617C00550000 550.00 246.53 241.84 246.5 10 922 40.96% YES
SPY 270617C00740000 740.00 84.47 81.72 85 6 916 24.52% YES
SPY 270617C01310000 1310.00 0.05 0.04 0.05 20 886 18.80%
SPY 270617C01480000 1480.00 0.02 0.02 0.03 27 882 21.78%
SPY 270617C00650000 650.00 158.83 153.28 158 5 870 32.06% YES
SPY 270617C00735000 735.00 88.4 85.35 90 72 865 25.39% YES
SPY 270617C00690000 690.00 124.57 120.15 125 1 847 28.90% YES
SPY 270617C00960000 960.00 2.83 2.78 2.81 11 847 14.97%
SPY 270617C00720000 720.00 103.36 96.6 101.5 3 838 26.61% YES
SPY 270617C01070000 1070.00 0.33 0.37 0.39 629 795 15.14%
SPY 270617C01210000 1210.00 0.13 0.08 0.1 86 766 17.29%
SPY 270617C00985000 985.00 1.65 1.64 1.66 5 675 14.75%
SPY 270617C00685000 685.00 127.37 124.63 129 2 620 29.27% YES
SPY 270617C00670000 670.00 141.79 136.5 141.5 3 588 30.55% YES
SPY 270617C00640000 640.00 169.5 161.82 166.5 1 546 32.88% YES
SPY 270617C00705000 705.00 110.33 108.22 113 80 533 27.71% YES
SPY 270617C00600000 600.00 201.9 196.77 201.5 2 513 36.37% YES
SPY 270617C01450000 1450.00 0.03 0.02 0.03 4 506 21.19%
SPY 270617C00675000 675.00 137.51 132.37 137 5 502 29.99% YES
SPY 270617C01030000 1030.00 0.74 0.68 0.7 5 491 14.74%
SPY 270617C00660000 660.00 150 145 149.5 2 467 31.21% YES
SPY 270617C01060000 1060.00 0.52 0.43 0.44 2 432 15.00%
SPY 270617C01005000 1005.00 1.23 1.09 1.11 214 426 14.68%
SPY 270617C00715000 715.00 103.28 100.44 105 2 406 26.86% YES
SPY 270617C00710000 710.00 112 104.31 109 1 406 27.29% YES
SPY 270617C00965000 965.00 3.17 2.5 2.53 33 387 14.92%
SPY 270617C00555000 555.00 202.48 223.57 228.5 5 384 30.84% YES
SPY 270617C01320000 1320.00 0.04 0.04 0.06 40 365 19.34%
SPY 270617C00545000 545.00 243.51 246.5 251.41 1 352 41.66% YES
SPY 270617C01150000 1150.00 0.18 0.15 0.16 2 352 16.29%
SPY 270617C01250000 1250.00 0.08 0.06 0.08 1 328 18.02%
SPY 270617C00655000 655.00 154.13 149.05 154 2 325 31.75% YES
SPY 270617C00645000 645.00 160.38 157.54 162.5 2 286 32.59% YES
SPY 270617C00580000 580.00 216.4 214.65 219.5 1 272 38.25% YES
SPY 270617C00695000 695.00 122.57 116.14 121 1 257 28.51% YES
SPY 270617C01230000 1230.00 0.1 0.07 0.09 10 220 17.68%
SPY 270617C01015000 1015.00 0.97 0.9 0.92 253 219 14.70%
SPY 270617C00610000 610.00 195.26 188 192.93 1 217 35.62% YES
SPY 270617C01040000 1040.00 1.04 0.58 0.59 2 216 14.80%
SPY 270617C01020000 1020.00 0.93 0.82 0.84 35 184 14.71%
SPY 270617C00620000 620.00 183.13 179.15 184 1 178 34.67% YES
SPY 270617C01200000 1200.00 0.11 0.09 0.11 200 172 17.14%
SPY 270617C00500000 500.00 293.57 288 292.96 1 163 46.22% YES
SPY 270617C01050000 1050.00 0.63 0.49 0.51 2 160 14.90%
SPY 270617C01470000 1470.00 0.03 0.02 0.03 20 154 21.58%
SPY 270617C00485000 485.00 287.58 302 306.94 15 145 47.80% YES
SPY 270617C00635000 635.00 169.03 166.12 171 2 144 33.39% YES
SPY 270617C01220000 1220.00 0.08 0.08 0.09 95 142 17.38%
SPY 270617C01420000 1420.00 0.03 0.02 0.04 20 139 21.00%
SPY 270617C01180000 1180.00 0.15 0.11 0.13 1 137 16.85%
SPY 270617C01110000 1110.00 0.31 0.23 0.24 1 128 15.67%
SPY 270617C00200000 200.00 545.98 541 545.72 15 125 0.00% YES
SPY 270617C00630000 630.00 176.03 170.5 175.45 5 124 33.88% YES
SPY 270617C00665000 665.00 145.03 140.65 145.5 1 124 30.89% YES
SPY 270617C01140000 1140.00 0.19 0.17 0.18 1 123 16.16%
SPY 270617C00585000 585.00 208.26 210.16 215 1 118 37.79% YES
SPY 270617C01430000 1430.00 0.03 0.02 0.04 11 115 21.19%
SPY 270617C01330000 1330.00 0.05 0.03 0.05 1 113 19.29%
SPY 270617C00625000 625.00 180.09 174.79 179.5 5 107 34.17% YES
SPY 270617C01035000 1035.00 0.72 0.63 0.64 1 106 14.76%
SPY 270617C00195000 195.00 561.26 577.51 582.5 100 100 76.27% YES
SPY 270617C00560000 560.00 208.38 232.73 237.5 10 93 40.07% YES
SPY 270617C01270000 1270.00 0.1 0.05 0.07 13 89 18.31%
SPY 270617C00530000 530.00 264 260.19 265 1 81 43.02% YES
SPY 270617C01080000 1080.00 0.25 0.32 0.34 298 81 15.25%
SPY 270617C01025000 1025.00 1.01 0.75 0.76 4 81 14.70%
SPY 270617C00450000 450.00 339.96 334.76 339.5 1 80 51.41% YES
SPY 270617C00590000 590.00 208.51 205.68 210.5 3 80 37.32% YES
SPY 270617C00540000 540.00 233.25 251 255.99 4 74 42.15% YES
SPY 270617C01160000 1160.00 0.17 0.13 0.15 1 74 16.48%
SPY 270617C01300000 1300.00 0.06 0.04 0.06 11 72 18.85%
SPY 270617C00420000 420.00 350.26 342.5 347.16 2 67 0.00% YES
SPY 270617C00510000 510.00 249.31 278.67 283.5 6 66 45.05% YES
SPY 270617C00300000 300.00 450.05 477.06 482 1 63 65.70% YES
SPY 270617C00570000 570.00 226.89 223.67 228.5 24 58 39.17% YES
SPY 270617C00575000 575.00 216.42 219.15 224 1 53 38.71% YES
SPY 270617C00475000 475.00 292.48 291 296 2 52 0.00% YES
SPY 270617C00430000 430.00 331.5 353.6 358.5 1 51 51.30% YES
SPY 270617C00360000 360.00 420.65 420 424.5 3 49 58.72% YES
SPY 270617C00400000 400.00 389.48 382 386.96 2 49 54.58% YES
SPY 270617C00615000 615.00 186.5 183.53 188.5 1 47 35.17% YES
SPY 270617C01190000 1190.00 0.1 0.1 0.12 2 40 17.02%
SPY 270617C01260000 1260.00 0.07 0.06 0.07 11 39 18.07%
SPY 270617C00460000 460.00 328.19 325.5 330.36 2 36 50.54% YES
SPY 270617C00595000 595.00 203.62 201.22 206 4 36 36.84% YES
SPY 270617C00605000 605.00 180.75 192.34 197 1 35 35.88% YES
SPY 270617C00440000 440.00 347.01 344.17 349 2 32 50.22% YES
SPY 270617C00375000 375.00 408.36 405.66 410.5 4 32 57.18% YES
SPY 270617C00480000 480.00 308.9 306.62 311.5 2 31 48.25% YES
SPY 270617C01460000 1460.00 0.04 0.02 0.04 16 29 21.83%
SPY 270617C00495000 495.00 265.65 292.62 297.5 9 27 46.65% YES
SPY 270617C01360000 1360.00 0.04 0.03 0.04 4 25 19.63%
SPY 270617C01280000 1280.00 0.1 0.05 0.06 1 24 18.36%
SPY 270617C00410000 410.00 377.8 372.5 377.5 1 23 53.49% YES
SPY 270617C00535000 535.00 261.38 255.59 260.5 1 21 42.59% YES
SPY 270617C00515000 515.00 247.44 274.04 279 8 21 44.64% YES
SPY 270617C00445000 445.00 320.96 339.5 344.46 2 21 52.22% YES
SPY 270617C00425000 425.00 362.8 358.32 363 3 21 51.71% YES
SPY 270617C00490000 490.00 268.83 297.28 302 4 20 47.05% YES
SPY 270617C01240000 1240.00 0.1 0.06 0.08 2 18 17.75%
SPY 270617C00390000 390.00 387.37 391.5 396.43 1 16 55.69% YES
SPY 270617C00470000 470.00 311.65 316 320.98 3 15 49.43% YES
SPY 270617C00565000 565.00 231.3 228.19 233 4 15 39.62% YES
SPY 270617C00520000 520.00 273.24 269.5 274.41 1 14 44.15% YES
SPY 270617C00350000 350.00 411.51 429.5 434 2 12 59.81% YES
SPY 270617C00525000 525.00 270.44 264.8 269.5 1 11 43.44% YES
SPY 270617C00380000 380.00 406.77 401 405.5 1 11 56.52% YES
SPY 270617C00315000 315.00 466.13 462.75 467.5 14 11 63.81% YES
SPY 270617C00465000 465.00 285.93 291.82 295.71 1 10 0.00% YES
SPY 270617C00305000 305.00 451.04 451 455.97 2 9 0.00% YES
SPY 270617C00250000 250.00 502.74 503.5 508.28 4 8 0.00% YES
SPY 270617C01410000 1410.00 0.06 0.02 0.04 1 7 20.75%
SPY 270617C00365000 365.00 401.98 415.16 420 5 6 58.29% YES
SPY 270617C00340000 340.00 409.2 439 443.5 7 6 60.90% YES
SPY 270617C00050000 50.00 681.91 720.26 725 6 5 155.22% YES
SPY 270617C00370000 370.00 413.02 410.5 415 2 5 57.62% YES
SPY 270617C00455000 455.00 310.67 309.51 314.28 2 4 0.00% YES
SPY 270617C00345000 345.00 414.76 417.01 420.71 1 3 0.00% YES
SPY 270617C00505000 505.00 255.04 283.31 288 6 3 45.46% YES
SPY 270617C01370000 1370.00 0.05 0.03 0.04 8 3 19.83%
SPY 270617C00405000 405.00 380.25 377.23 382 1 2 53.89% YES
SPY 270617C01400000 1400.00 0.04 0.02 0.04 10 2 20.51%
SPY 270617C01440000 1440.00 0.02 0.02 0.04 1 2 21.39%
SPY 270617C00205000 205.00 551.75 568 572.5 100 2 74.82% YES
SPY 270617C00160000 160.00 576 594.5 599.25 0 1 0.00% YES
SPY 270617C00085000 85.00 647 685.5 690.41 1 1 92.38% YES
SPY 270617C00140000 140.00 602 614 618.36 0 1 0.00% YES
SPY 270617C00170000 170.00 573.5 585 589.7 0 1 0.00% YES
SPY 270617C00110000 110.00 622 660.52 665.5 1 1 83.01% YES
SPY 270617C00190000 190.00 544 566 570.5 0 1 0.00% YES
SPY 270617C00150000 150.00 581 604.5 608.8 0 1 0.00% YES
SPY 270617C00180000 180.00 553.5 575.5 580.15 0 1 0.00% YES
SPY 270617C00280000 280.00 464.79 496.15 501 2 1 67.85% YES
SPY 270617C00120000 120.00 551 589 593.91 0 0 0.00% YES
SPY 270617C01350000 1350.00 0.09 0 0 0 0 12.50%
SPY 270617C00155000 155.00 583.5 0 0 1 0 0.00% YES
SPY 270617C00415000 415.00 359.8 0 0 0 0 0.00% YES
SPY 270617C00385000 385.00 385.34 0 0 2 0 0.00% YES
SPY 270617C00060000 60.00 681.21 692.5 697.41 2 0 0.00% YES
SPY 270617C00355000 355.00 395 0 0 1 0 0.00% YES
SPY 270617C00330000 330.00 341.02 0 0 0 0 0.00% YES
SPY 270617C00135000 135.00 536 574 578.99 0 0 0.00% YES
SPY 270617C00130000 130.00 541 579 583.97 0 0 0.00% YES
SPY 270617C00115000 115.00 556 594 598.5 0 0 0.00% YES
SPY 270617C00255000 255.00 498.16 521.03 526 0 0 73.43% YES
SPY 270617C00260000 260.00 493.53 494 498.75 0 0 0.00% YES
SPY 270617C00335000 335.00 422.65 413 417.62 0 0 0.00% YES
SPY 270617C00395000 395.00 366.58 388 392.5 0 0 56.39% YES
SPY 270617C00125000 125.00 546 584 588.94 0 0 0.00% YES
SPY 270617C00245000 245.00 519.92 0 0 2 0 0.00% YES
SPY 270617C00435000 435.00 329.92 0 0 1 0 0.00% YES
SPY 270617C00310000 310.00 384.92 0 0 1 0 0.00% YES

SPY Put Options Chain – 2027-06-17

The table below lists all put options on SPY expiring on 2027-06-17. 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 270617P00685000 685.00 19.11 19.68 19.74 19 16430 19.77%
SPY 270617P00710000 710.00 23.8 24.1 24.17 33 12773 18.31%
SPY 270617P00100000 100.00 0.07 0.07 0.08 1628 8570 75.20%
SPY 270617P00500000 500.00 4.75 4.74 4.76 264 8283 31.12%
SPY 270617P00050000 50.00 0.02 0.01 0.02 1002 8166 89.06%
SPY 270617P00250000 250.00 0.69 0.69 0.71 255 8136 53.10%
SPY 270617P00700000 700.00 22.1 22.22 22.28 10 7885 18.89%
SPY 270617P00680000 680.00 18.7 18.9 18.96 45 7128 20.06%
SPY 270617P00060000 60.00 0.02 0.01 0.03 69 7128 85.16%
SPY 270617P00750000 750.00 33.55 33.48 33.57 123 7025 15.89%
SPY 270617P00650000 650.00 14.73 14.86 14.91 72 6676 21.79%
SPY 270617P00600000 600.00 10 10.02 10.06 1395 6273 24.72%
SPY 270617P00150000 150.00 0.2 0.19 0.2 3558 4650 66.02%
SPY 270617P00300000 300.00 1.09 1.09 1.11 1 4610 47.86%
SPY 270617P00400000 400.00 2.36 2.36 2.37 38 4353 38.75%
SPY 270617P00730000 730.00 28.22 28.38 28.46 43 4036 17.11%
SPY 270617P00545000 545.00 6.55 6.58 6.61 148 4035 28.11%
SPY 270617P00450000 450.00 3.34 3.34 3.36 6 3524 34.78%
SPY 270617P00660000 660.00 16.01 16.1 16.15 52 3496 21.21%
SPY 270617P00670000 670.00 17.23 17.44 17.49 46 3249 20.63%
SPY 270617P00565000 565.00 7.58 7.65 7.69 122 3158 26.85%
SPY 270617P00625000 625.00 12.1 12.19 12.23 104 3151 23.24%
SPY 270617P00760000 760.00 36.33 36.4 36.5 133 3106 15.27%
SPY 270617P00550000 550.00 6.8 6.83 6.86 143 3099 27.79%
SPY 270617P00675000 675.00 17.94 18.16 18.21 46 3091 20.34%
SPY 270617P00620000 620.00 11.61 11.72 11.76 71 3030 23.54%
SPY 270617P00200000 200.00 0.4 0.4 0.41 810 3006 59.11%
SPY 270617P00540000 540.00 6.31 6.34 6.37 154 3001 28.43%
SPY 270617P00225000 225.00 0.51 0.53 0.55 400 2966 55.98%
SPY 270617P00340000 340.00 1.95 1.51 1.53 6 2913 44.02%
SPY 270617P00665000 665.00 16.61 16.75 16.81 48 2846 20.92%
SPY 270617P00575000 575.00 8.22 8.26 8.29 111 2825 26.23%
SPY 270617P00535000 535.00 5.96 6.11 6.14 4 2795 28.76%
SPY 270617P00075000 75.00 0.05 0.03 0.04 2600 2601 80.86%
SPY 270617P00690000 690.00 20.27 20.49 20.55 44 2533 19.47%
SPY 270617P00705000 705.00 22.48 23.14 23.2 33 2441 18.60%
SPY 270617P00635000 635.00 13.19 13.19 13.23 69 2429 22.66%
SPY 270617P00475000 475.00 3.79 3.97 3.99 2 2393 32.90%
SPY 270617P00740000 740.00 30.03 30.82 30.9 34 2349 16.51%
SPY 270617P00130000 130.00 0.14 0.13 0.15 1951 2253 69.43%
SPY 270617P00645000 645.00 14.13 14.28 14.32 58 2235 22.07%
SPY 270617P00630000 630.00 12.58 12.68 12.72 75 2226 22.95%
SPY 270617P00715000 715.00 24.45 25.1 25.17 165 2180 18.01%
SPY 270617P00560000 560.00 7.31 7.37 7.4 126 2167 27.16%
SPY 270617P00530000 530.00 5.86 5.89 5.91 201 2161 29.08%
SPY 270617P00590000 590.00 8.99 9.27 9.31 94 2068 25.32%
SPY 270617P00585000 585.00 8.88 8.92 8.95 107 2020 25.62%
SPY 270617P00615000 615.00 11.15 11.27 11.31 74 1977 23.83%
SPY 270617P00695000 695.00 21.25 21.34 21.4 100 1929 19.18%
SPY 270617P00735000 735.00 28.72 29.57 29.65 28 1913 16.81%
SPY 270617P00580000 580.00 8.32 8.58 8.62 103 1824 25.93%
SPY 270617P00720000 720.00 25.44 26.15 26.22 32 1770 17.71%
SPY 270617P00755000 755.00 34.88 34.9 35 43 1722 15.58%
SPY 270617P00570000 570.00 7.72 7.95 7.98 114 1716 26.54%
SPY 270617P00145000 145.00 0.18 0.18 0.19 1621 1702 66.99%
SPY 270617P00595000 595.00 9.36 9.64 9.67 89 1684 25.02%
SPY 270617P00160000 160.00 0.23 0.23 0.24 50 1649 64.65%
SPY 270617P00745000 745.00 31.34 32.11 32.2 36 1631 16.20%
SPY 270617P00765000 765.00 37.97 37.98 38.08 72 1616 14.96%
SPY 270617P00505000 505.00 4.67 4.91 4.93 709 1606 30.77%
SPY 270617P00655000 655.00 15.28 15.47 15.51 53 1589 21.50%
SPY 270617P00520000 520.00 5.41 5.47 5.5 202 1580 29.75%
SPY 270617P00610000 610.00 10.73 10.83 10.87 79 1566 24.12%
SPY 270617P00525000 525.00 5.49 5.68 5.7 1 1541 29.41%
SPY 270617P00555000 555.00 7.05 7.1 7.13 132 1538 27.48%
SPY 270617P00770000 770.00 39.71 39.64 39.75 214 1508 14.65%
SPY 270617P00640000 640.00 13.65 13.72 13.77 60 1479 22.37%
SPY 270617P00220000 220.00 0.48 0.5 0.52 600 1464 56.59%
SPY 270617P00230000 230.00 0.54 0.56 0.58 80 1452 55.40%
SPY 270617P00605000 605.00 10.31 10.42 10.46 81 1446 24.42%
SPY 270617P00445000 445.00 3.08 3.23 3.24 51 1362 35.15%
SPY 270617P00780000 780.00 42.89 43.22 43.34 57 1294 14.02% YES
SPY 270617P00425000 425.00 2.81 2.81 2.83 8 1134 36.74%
SPY 270617P00725000 725.00 26.89 27.24 27.32 18 1126 17.41%
SPY 270617P00120000 120.00 0.12 0.11 0.12 5 1100 71.19%
SPY 270617P00775000 775.00 41.24 41.38 41.49 176 1073 14.33% YES
SPY 270617P00140000 140.00 0.17 0.16 0.17 1053 1054 67.63%
SPY 270617P00515000 515.00 5.24 5.28 5.3 205 1037 30.08%
SPY 270617P00795000 795.00 48.2 49.33 49.46 10 999 13.07% YES
SPY 270617P00790000 790.00 47.05 47.19 47.32 129 964 13.39% YES
SPY 270617P00465000 465.00 3.54 3.7 3.72 100 946 33.63%
SPY 270617P00805000 805.00 54.31 53.96 54.1 33 898 12.43% YES
SPY 270617P00495000 495.00 4.46 4.57 4.59 19 895 31.46%
SPY 270617P00105000 105.00 0.08 0.08 0.09 812 812 74.22%
SPY 270617P00835000 835.00 70.53 68.58 73.5 2 810 11.49% YES
SPY 270617P00440000 440.00 2.97 3.12 3.13 17 774 35.54%
SPY 270617P00470000 470.00 3.81 3.84 3.86 1 760 33.27%
SPY 270617P00490000 490.00 4.36 4.41 4.43 1 759 31.81%
SPY 270617P00235000 235.00 0.77 0.59 0.61 2 744 54.81%
SPY 270617P00110000 110.00 0.09 0.09 0.1 10 726 73.24%
SPY 270617P00785000 785.00 44.06 45.15 45.27 33 674 13.70% YES
SPY 270617P00205000 205.00 0.53 0.42 0.43 1 637 58.37%
SPY 270617P00210000 210.00 0.45 0.45 0.46 11 606 57.81%
SPY 270617P00800000 800.00 51.58 51.59 51.73 5986 591 12.75% YES
SPY 270617P00055000 55.00 0.02 0.01 0.02 15 573 85.94%
SPY 270617P00350000 350.00 1.55 1.63 1.65 1 562 43.10%
SPY 270617P00430000 430.00 2.88 2.91 2.93 5 549 36.34%
SPY 270617P00830000 830.00 67.67 65.92 69.76 3 543 11.55% YES
SPY 270617P00195000 195.00 0.49 0.37 0.38 2 509 59.67%
SPY 270617P00510000 510.00 5.09 5.09 5.11 336 490 30.42%
SPY 270617P00390000 390.00 2.08 2.2 2.21 2 468 39.60%
SPY 270617P00485000 485.00 4.08 4.26 4.28 1 451 32.17%
SPY 270617P00410000 410.00 2.48 2.53 2.55 3 442 37.95%
SPY 270617P00170000 170.00 0.28 0.26 0.28 2 442 63.14%
SPY 270617P00460000 460.00 3.5 3.58 3.6 2 418 34.02%
SPY 270617P00415000 415.00 2.91 2.62 2.64 1 416 37.54%
SPY 270617P00245000 245.00 0.83 0.66 0.67 1 389 53.66%
SPY 270617P00365000 365.00 1.72 1.83 1.84 25 385 41.74%
SPY 270617P00480000 480.00 4.11 4.11 4.13 19 370 32.53%
SPY 270617P00355000 355.00 1.66 1.7 1.71 2 346 42.64%
SPY 270617P00215000 215.00 0.45 0.48 0.49 1 321 57.23%
SPY 270617P00240000 240.00 0.78 0.63 0.64 180 309 54.25%
SPY 270617P00420000 420.00 2.61 2.71 2.73 3 286 37.13%
SPY 270617P00455000 455.00 3.33 3.46 3.48 60 277 34.40%
SPY 270617P00320000 320.00 1.77 1.29 1.3 127 275 45.86%
SPY 270617P00070000 70.00 0.03 0.02 0.04 1 271 82.03%
SPY 270617P00165000 165.00 0.24 0.24 0.26 10 265 63.82%
SPY 270617P00385000 385.00 2.01 2.12 2.13 2 238 40.02%
SPY 270617P00295000 295.00 1 1.05 1.06 20 232 48.34%
SPY 270617P00180000 180.00 0.38 0.3 0.32 4 227 61.72%
SPY 270617P00260000 260.00 0.94 0.76 0.78 100 226 51.98%
SPY 270617P00380000 380.00 1.96 2.04 2.06 1 215 40.46%
SPY 270617P00190000 190.00 0.33 0.35 0.36 10 215 60.38%
SPY 270617P00375000 375.00 1.9 1.97 1.98 1 209 40.87%
SPY 270617P00090000 90.00 0.08 0.06 0.08 200 207 78.71%
SPY 270617P00325000 325.00 1.28 1.34 1.36 2 192 45.42%
SPY 270617P00370000 370.00 1.83 1.9 1.91 18 173 41.31%
SPY 270617P00360000 360.00 1.77 1.76 1.78 5 173 42.21%
SPY 270617P00330000 330.00 1.79 1.4 1.41 1 171 44.92%
SPY 270617P00255000 255.00 0.73 0.73 0.74 1 168 52.54%
SPY 270617P00080000 80.00 0.03 0.04 0.05 200 161 80.08%
SPY 270617P00185000 185.00 0.4 0.33 0.34 12 139 61.08%
SPY 270617P00405000 405.00 2.39 2.44 2.46 3 101 38.36%
SPY 270617P00305000 305.00 1.08 1.14 1.15 2 81 47.33%
SPY 270617P00395000 395.00 2.21 2.28 2.29 3 77 39.18%
SPY 270617P00270000 270.00 1.15 0.84 0.85 1 77 50.90%
SPY 270617P00435000 435.00 3.71 3.01 3.03 1 70 35.94%
SPY 270617P00335000 335.00 1.58 1.45 1.47 5 66 44.48%
SPY 270617P00275000 275.00 1.23 0.88 0.89 100 61 50.37%
SPY 270617P00280000 280.00 1.22 0.92 0.93 1 58 49.88%
SPY 270617P00810000 810.00 56.49 56.46 56.61 24 57 12.11% YES
SPY 270617P00085000 85.00 0.04 0.04 0.05 25 55 77.73%
SPY 270617P00815000 815.00 59.12 59.08 59.24 2662 49 11.78% YES
SPY 270617P00290000 290.00 0.98 1 1.02 2 41 48.88%
SPY 270617P00820000 820.00 61.45 59.93 63.78 1842 39 12.16% YES
SPY 270617P00065000 65.00 0.06 0.02 0.04 4 36 84.77%
SPY 270617P00310000 310.00 1.57 1.19 1.2 2 36 46.84%
SPY 270617P00155000 155.00 0.21 0.21 0.22 2 33 65.33%
SPY 270617P00125000 125.00 0.17 0.12 0.13 1 30 70.22%
SPY 270617P00175000 175.00 0.61 0.43 0.45 8 29 65.41%
SPY 270617P00095000 95.00 0.11 0.08 0.1 10 26 78.42%
SPY 270617P00345000 345.00 1.96 1.57 1.59 3 26 43.57%
SPY 270617P00315000 315.00 1.18 1.24 1.25 5 25 46.35%
SPY 270617P00115000 115.00 0.1 0.1 0.11 5 20 72.27%
SPY 270617P00860000 860.00 89.55 87.05 92 20 15 10.22% YES
SPY 270617P00265000 265.00 1.08 0.8 0.81 1 14 51.42%
SPY 270617P00850000 850.00 81.34 79.17 84 1630 13 10.61% YES
SPY 270617P00825000 825.00 64.46 62.85 66.69 30 11 11.85% YES
SPY 270617P00285000 285.00 0.91 0.96 0.97 1 6 49.34%
SPY 270617P00865000 865.00 91.33 91.5 96.24 2 3 10.07% YES
SPY 270617P00840000 840.00 74.7 72 76.94 5256 3 11.24% YES
SPY 270617P00845000 845.00 78.24 75.5 80.48 1817 2 10.97% YES
SPY 270617P00870000 870.00 97.89 95.57 100.5 4 1 9.87% YES
SPY 270617P00855000 855.00 85.1 83.04 88 1748 1 10.45% YES
SPY 270617P00885000 885.00 112.24 110 114.85 2 1 10.31% YES
SPY 270617P01000000 1000.00 262.45 0 0 0 0 0.00% YES
SPY 270617P01270000 1270.00 516.5 0 0 0 0 0.00% YES
SPY 270617P00930000 930.00 183.17 0 0 50 0 0.00% YES
SPY 270617P00900000 900.00 130.98 125 129.84 1 0 11.24% YES
SPY 270617P00950000 950.00 207.31 195.72 199.61 0 0 26.42% YES
SPY 270617P00135000 135.00 0.45 0 0 2 0 25.00%
SPY 270617P01340000 1340.00 682.53 0 0 1 0 0.00% YES
SPY 270617P01330000 1330.00 672.5 0 0 1 0 0.00% YES
SPY 270617P00920000 920.00 148.34 145 149.85 0 0 12.46% YES
SPY 270617P01010000 1010.00 238.73 235 239.85 0 0 17.34% YES
SPY 270617P01040000 1040.00 268.39 265 269.85 0 0 18.81% YES
SPY 270617P00880000 880.00 106.24 105 109.86 0 0 9.99% YES
SPY 270617P00945000 945.00 171.97 170 174.85 0 0 13.90% YES

SPY 2027-06-17 Options Chain FAQ

1. What does this SPY options chain for 2027-06-17 show?

This page displays the full SPY options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 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 2027-06-17 approaches.