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 32.72 32.83 32.94 187 17245 18.60%
SPY 270617C00895000 895.00 4.59 5.03 5.05 30 15385 14.84%
SPY 270617C00890000 890.00 5.57 5.63 5.67 71 12327 14.94%
SPY 270617C00865000 865.00 9.62 9.73 9.79 11 12326 15.55%
SPY 270617C00900000 900.00 4.49 4.48 4.51 79 10821 14.75%
SPY 270617C00885000 885.00 6.2 6.31 6.36 6 9788 15.06%
SPY 270617C00905000 905.00 3.95 3.98 4.02 244 6510 14.67%
SPY 270617C00880000 880.00 8 7.04 7.08 30 6352 15.16%
SPY 270617C00860000 860.00 9.7 10.8 10.86 6 6088 15.70%
SPY 270617C00855000 855.00 11.9 11.96 12.03 185 5554 15.86%
SPY 270617C01100000 1100.00 0.12 0.1 0.12 100 5114 15.89%
SPY 270617C00850000 850.00 12.87 13.24 13.31 57 5071 16.03%
SPY 270617C00915000 915.00 2.81 3.14 3.18 7 5015 14.53%
SPY 270617C00920000 920.00 2.76 2.78 2.83 11 4914 14.47%
SPY 270617C00840000 840.00 15.18 16.14 16.22 40 4680 16.42%
SPY 270617C01000000 1000.00 0.46 0.44 0.46 609 4646 14.28%
SPY 270617C00820000 820.00 23.09 23.46 23.54 13 4273 17.39%
SPY 270617C00845000 845.00 13.83 14.63 14.7 2 4067 16.22%
SPY 270617C01120000 1120.00 0.11 0.08 0.1 6 3802 16.29%
SPY 270617C00970000 970.00 0.98 0.84 0.86 12 3768 14.14%
SPY 270617C00785000 785.00 42.52 41.11 41.24 23 3731 19.63%
SPY 270617C00795000 795.00 34.98 35.48 35.61 2 3727 18.94%
SPY 270617C00815000 815.00 25.65 25.62 25.74 3 3662 17.69%
SPY 270617C00760000 760.00 56.76 56.23 57.65 146 3530 21.75% YES
SPY 270617C00990000 990.00 0.61 0.54 0.56 95 3369 14.20%
SPY 270617C00925000 925.00 2.46 2.47 2.51 10 3361 14.41%
SPY 270617C00780000 780.00 43.78 44.09 44.2 24 3344 19.99%
SPY 270617C00945000 945.00 1.89 1.52 1.54 18 3284 14.21%
SPY 270617C00810000 810.00 27.42 27.9 28 7 3238 17.98%
SPY 270617C00930000 930.00 2.07 2.18 2.23 12 3021 14.36%
SPY 270617C00830000 830.00 18.55 19.54 19.62 18 2952 16.88%
SPY 270617C00910000 910.00 3.51 3.54 3.57 53 2928 14.59%
SPY 270617C00825000 825.00 21.25 21.44 21.52 12 2895 17.13%
SPY 270617C00870000 870.00 8 8.75 8.78 1045 2886 15.40%
SPY 270617C00700000 700.00 99.47 100.05 103.46 15 2815 27.15% YES
SPY 270617C00790000 790.00 38.11 38.24 38.35 15 2727 19.27%
SPY 270617C00835000 835.00 17.6 17.78 17.85 20 2577 16.64%
SPY 270617C00765000 765.00 53.26 53.05 54.19 257 2558 21.31%
SPY 270617C00805000 805.00 29.8 30.3 30.43 1 2210 18.29%
SPY 270617C00950000 950.00 1.24 1.34 1.37 229 2191 14.19%
SPY 270617C00875000 875.00 7.3 7.86 7.89 1 2058 15.27%
SPY 270617C00940000 940.00 1.56 1.71 1.75 18 2031 14.26%
SPY 270617C00775000 775.00 46.87 46.59 47.74 25 2025 20.54%
SPY 270617C00770000 770.00 50.28 49.73 50.92 147 1934 20.92%
SPY 270617C00750000 750.00 61.31 61.93 65 55 1885 22.72% YES
SPY 270617C00680000 680.00 115 116.5 119.84 2 1839 28.93% YES
SPY 270617C00755000 755.00 58.57 59.71 60.99 6 1576 22.11% YES
SPY 270617C00980000 980.00 0.66 0.67 0.69 1 1548 14.15%
SPY 270617C01130000 1130.00 0.08 0.08 0.09 92 1541 16.46%
SPY 270617C00745000 745.00 66.76 65.5 69.19 16 1528 23.38% YES
SPY 270617C00955000 955.00 1.22 1.19 1.21 10 1452 14.15%
SPY 270617C00725000 725.00 81.81 80.37 83.88 1 1443 25.00% YES
SPY 270617C01090000 1090.00 0.15 0.11 0.13 1 1392 15.65%
SPY 270617C01010000 1010.00 0.43 0.36 0.38 23 1354 14.36%
SPY 270617C00935000 935.00 1.73 1.93 1.96 4 1306 14.29%
SPY 270617C00975000 975.00 0.85 0.75 0.77 3 1301 14.15%
SPY 270617C01170000 1170.00 0.07 0.05 0.07 200 1288 17.33%
SPY 270617C00650000 650.00 144 142.1 145.4 7 1132 31.73% YES
SPY 270617C00730000 730.00 75.74 76.57 80.13 2 1123 24.59% YES
SPY 270617C01290000 1290.00 0.04 0.02 0.04 10 1097 19.87%
SPY 270617C01190000 1190.00 0.05 0.04 0.05 545 1040 17.43%
SPY 270617C01480000 1480.00 0.01 0.01 0.02 3 1022 23.24%
SPY 270617C00740000 740.00 72.12 69.13 72.71 1 961 23.75% YES
SPY 270617C01340000 1340.00 0.02 0.01 0.03 1 953 20.70%
SPY 270617C00735000 735.00 72.21 72.82 76.38 5 953 24.17% YES
SPY 270617C01310000 1310.00 0.03 0.02 0.04 2 912 20.41%
SPY 270617C00550000 550.00 237 232.57 235.75 1 894 42.07% YES
SPY 270617C00960000 960.00 0.99 1.06 1.08 5 873 14.14%
SPY 270617C00985000 985.00 0.55 0.6 0.62 1 858 14.17%
SPY 270617C00720000 720.00 85.66 84.22 87.71 98 846 25.43% YES
SPY 270617C01020000 1020.00 0.37 0.3 0.32 1 815 14.48%
SPY 270617C01070000 1070.00 0.25 0.14 0.16 2 798 15.26%
SPY 270617C01005000 1005.00 0.4 0.4 0.42 2 775 14.33%
SPY 270617C01210000 1210.00 0.05 0.03 0.06 7 766 18.31%
SPY 270617C00690000 690.00 107.6 108.21 111.58 1 744 28.03% YES
SPY 270617C00685000 685.00 117.61 112.33 115.71 6 623 28.49% YES
SPY 270617C00995000 995.00 0.59 0.49 0.51 1 600 14.25%
SPY 270617C00670000 670.00 123.19 124.92 128.27 1 545 29.86% YES
SPY 270617C00640000 640.00 148.15 150.84 154.17 2 542 32.71% YES
SPY 270617C00705000 705.00 102.3 96.03 99.46 1 534 26.72% YES
SPY 270617C01450000 1450.00 0.02 0.01 0.02 1 506 22.66%
SPY 270617C01030000 1030.00 0.47 0.26 0.27 1 499 14.59%
SPY 270617C00600000 600.00 187.48 186.6 189.92 2 473 36.76% YES
SPY 270617C00620000 620.00 179.71 168.57 171.88 2 467 34.69% YES
SPY 270617C00660000 660.00 139 133.46 136.78 5 447 30.78% YES
SPY 270617C01150000 1150.00 0.1 0.06 0.08 337 446 16.90%
SPY 270617C01060000 1060.00 0.23 0.16 0.18 4 431 15.09%
SPY 270617C00715000 715.00 90.91 88.11 91.58 1 430 25.85% YES
SPY 270617C00675000 675.00 125.54 120.7 124.04 1 419 29.39% YES
SPY 270617C00555000 555.00 221.48 227.93 231.09 1 412 41.50% YES
SPY 270617C00710000 710.00 100.5 92.05 95.53 6 410 26.30% YES
SPY 270617C01140000 1140.00 0.08 0.07 0.08 22 403 16.60%
SPY 270617C00965000 965.00 0.91 0.94 0.96 3 400 14.13%
SPY 270617C01180000 1180.00 0.05 0.04 0.07 250 388 17.63%
SPY 270617C00635000 635.00 167.25 155.25 158.53 42 385 33.18% YES
SPY 270617C00545000 545.00 244.26 237.22 240.51 1 362 42.71% YES
SPY 270617C00655000 655.00 144.03 137.76 141.07 71 358 31.25% YES
SPY 270617C00630000 630.00 161.27 159.67 162.94 1 356 33.67% YES
SPY 270617C00695000 695.00 106.96 104.11 107.5 115 355 27.59% YES
SPY 270617C01250000 1250.00 0.04 0.03 0.05 1 340 19.14%
SPY 270617C01400000 1400.00 0.02 0.01 0.03 300 303 22.17%
SPY 270617C00580000 580.00 207.94 204.85 208.16 1 271 38.87% YES
SPY 270617C01200000 1200.00 0.05 0.04 0.06 3 258 18.02%
SPY 270617C00645000 645.00 152.32 146.46 149.73 1 232 32.20% YES
SPY 270617C01230000 1230.00 0.05 0.03 0.05 1 220 18.60%
SPY 270617C01040000 1040.00 0.29 0.22 0.24 4 216 14.80%
SPY 270617C00610000 610.00 179.27 177.55 180.77 2 202 35.66% YES
SPY 270617C01015000 1015.00 0.4 0.33 0.35 1 189 14.42%
SPY 270617C01050000 1050.00 0.19 0.19 0.2 9 181 14.87%
SPY 270617C01430000 1430.00 0.01 0.01 0.03 1 175 22.85%
SPY 270617C00500000 500.00 280 279.41 282.58 1 164 47.86% YES
SPY 270617C01420000 1420.00 0.02 0.01 0.03 20 159 22.66%
SPY 270617C01470000 1470.00 0.01 0.01 0.02 1 156 23.05%
SPY 270617C00625000 625.00 170 164.11 167.38 1 155 34.17% YES
SPY 270617C00485000 485.00 296.5 293.57 296.75 2 147 49.69% YES
SPY 270617C01220000 1220.00 0.08 0.05 0.07 95 142 18.85%
SPY 270617C00665000 665.00 133.8 129.18 132.49 21 134 30.31% YES
SPY 270617C01110000 1110.00 0.13 0.09 0.11 29 130 16.09%
SPY 270617C00200000 200.00 561.57 566.57 569.37 34 125 88.49% YES
SPY 270617C00560000 560.00 235.8 223.29 226.48 1 120 40.97% YES
SPY 270617C00585000 585.00 195.5 200.27 203.53 1 117 38.30% YES
SPY 270617C01330000 1330.00 0.02 0.01 0.04 1 114 20.90%
SPY 270617C01035000 1035.00 0.33 0.24 0.25 2 107 14.66%
SPY 270617C01080000 1080.00 0.15 0.13 0.14 1 101 15.42%
SPY 270617C00195000 195.00 561.26 568.54 573.5 100 100 80.31% YES
SPY 270617C01270000 1270.00 0.05 0.02 0.04 1 95 19.34%
SPY 270617C00530000 530.00 252.78 251.22 254.4 1 83 44.34% YES
SPY 270617C01300000 1300.00 0.05 0.02 0.04 1 82 20.12%
SPY 270617C00450000 450.00 335.15 326.78 329.91 8 82 52.42% YES
SPY 270617C01025000 1025.00 0.52 0.28 0.3 2 82 14.56%
SPY 270617C00590000 590.00 200.08 195.7 198.94 2 80 37.76% YES
SPY 270617C01160000 1160.00 0.09 0.05 0.07 1 75 17.04%
SPY 270617C00540000 540.00 237.05 241.88 245.06 4 72 43.20% YES
SPY 270617C00420000 420.00 349.12 355.35 358.46 1 68 56.15% YES
SPY 270617C00510000 510.00 249.31 269.5 274.33 6 66 47.63% YES
SPY 270617C00615000 615.00 179.94 173.05 176.36 4 65 35.20% YES
SPY 270617C00300000 300.00 450.05 474.24 477.98 1 63 80.70% YES
SPY 270617C00570000 570.00 218.41 214.04 217.25 2 57 39.88% YES
SPY 270617C00575000 575.00 213.74 209.44 212.75 10 57 39.40% YES
SPY 270617C00595000 595.00 195.66 191.14 194.34 48 57 37.20% YES
SPY 270617C00430000 430.00 331.5 344.5 349.37 1 51 54.38% YES
SPY 270617C00310000 310.00 454.21 460.7 463.66 1 50 71.12% YES
SPY 270617C00400000 400.00 372.39 374.45 377.61 2 50 58.77% YES
SPY 270617C00360000 360.00 410.88 412.73 415.75 1 47 64.04% YES
SPY 270617C00455000 455.00 325.98 322.02 325.16 2 41 51.81% YES
SPY 270617C00470000 470.00 304.31 307.77 310.97 25 40 50.02% YES
SPY 270617C00475000 475.00 299.58 303.04 306.28 25 39 50.99% YES
SPY 270617C00375000 375.00 404.66 398.37 401.42 1 35 62.03% YES
SPY 270617C00440000 440.00 334.18 336.3 339.41 1 33 53.65% YES
SPY 270617C01460000 1460.00 0.01 0.01 0.02 2 31 22.85%
SPY 270617C00605000 605.00 181.37 182.07 185.28 2 30 36.17% YES
SPY 270617C00495000 495.00 282.15 284.13 287.31 9 27 48.48% YES
SPY 270617C01280000 1280.00 0.03 0.02 0.04 1 25 19.63%
SPY 270617C00410000 410.00 359.55 364.9 367.98 5 24 57.42% YES
SPY 270617C00425000 425.00 357.94 350.59 353.68 2 23 55.52% YES
SPY 270617C00535000 535.00 245.86 246.54 249.74 3 21 43.78% YES
SPY 270617C00445000 445.00 320.96 330.22 335 2 21 52.50% YES
SPY 270617C00515000 515.00 247.44 270.02 273.67 8 21 50.14% YES
SPY 270617C00490000 490.00 268.83 288 292.96 4 20 49.90% YES
SPY 270617C01240000 1240.00 0.03 0.03 0.05 1 19 18.85%
SPY 270617C00565000 565.00 223 218.66 221.9 2 16 40.45% YES
SPY 270617C00390000 390.00 387.37 388.23 391.97 1 16 65.79% YES
SPY 270617C00525000 525.00 244.98 255.9 259.09 2 14 44.92% YES
SPY 270617C00520000 520.00 263.13 260.59 263.77 1 14 45.50% YES
SPY 270617C00305000 305.00 464 465.5 468.5 3 12 71.90% YES
SPY 270617C00380000 380.00 399.31 393.57 396.61 1 11 61.33% YES
SPY 270617C00465000 465.00 285.93 291.82 295.71 1 10 0.00% YES
SPY 270617C00250000 250.00 513.73 518.39 521.29 1 10 80.32% YES
SPY 270617C00350000 350.00 420 422.32 425.42 3 9 65.50% YES
SPY 270617C01410000 1410.00 0.06 0.02 0.03 1 7 22.36%
SPY 270617C00365000 365.00 401.98 406.02 411 5 6 61.89% YES
SPY 270617C00340000 340.00 409.2 430 434.5 7 6 64.79% YES
SPY 270617C00050000 50.00 681.91 711.5 716 6 5 163.53% YES
SPY 270617C00370000 370.00 406.47 403.16 406.28 1 4 62.76% YES
SPY 270617C00280000 280.00 495 489.53 492.46 2 3 75.63% YES
SPY 270617C00345000 345.00 414.76 417.01 420.71 1 3 47.14% YES
SPY 270617C00505000 505.00 255.04 274 278.97 6 3 48.18% YES
SPY 270617C00405000 405.00 380.25 373.94 377.68 1 2 63.55% YES
SPY 270617C00140000 140.00 602 614 618.36 0 1 0.00% YES
SPY 270617C00180000 180.00 553.5 575.5 580.15 0 1 0.00% YES
SPY 270617C00415000 415.00 361.83 360.13 363.22 1 1 56.79% YES
SPY 270617C00150000 150.00 581 604.5 608.8 0 1 0.00% YES
SPY 270617C00085000 85.00 647 676.5 681.41 1 1 133.26% YES
SPY 270617C00190000 190.00 544 566 570.5 0 1 0.00% YES
SPY 270617C00205000 205.00 560 561.75 564.6 1 1 87.75% YES
SPY 270617C00320000 320.00 458 451.09 454.07 0 1 69.66% YES
SPY 270617C00170000 170.00 573.5 585 589.7 0 1 0.00% YES
SPY 270617C01380000 1380.00 0.02 0.01 0.03 0 1 21.68%
SPY 270617C00110000 110.00 622 651.5 656.49 1 1 117.63% YES
SPY 270617C00160000 160.00 576 594.5 599.25 0 1 0.00% YES
SPY 270617C00125000 125.00 546 584 588.94 0 0 0.00% YES
SPY 270617C00385000 385.00 385.34 0 0 2 0 0.00% YES
SPY 270617C01350000 1350.00 0.09 0 0 0 0 12.50%
SPY 270617C01360000 1360.00 0.04 0 0 4 0 12.50%
SPY 270617C00060000 60.00 709.46 0 0 5 0 0.00% YES
SPY 270617C00435000 435.00 329.92 0 0 1 0 0.00% YES
SPY 270617C00355000 355.00 395 0 0 1 0 0.00% YES
SPY 270617C00330000 330.00 447.13 0 0 1 0 0.00% YES
SPY 270617C00155000 155.00 583.5 0 0 1 0 0.00% YES
SPY 270617C00135000 135.00 536 574 578.99 0 0 0.00% YES
SPY 270617C01370000 1370.00 0.05 0 0 8 0 12.50%
SPY 270617C00130000 130.00 541 579 583.97 0 0 0.00% YES
SPY 270617C00120000 120.00 551 589 593.91 0 0 0.00% YES
SPY 270617C00115000 115.00 556 594 598.5 0 0 0.00% YES
SPY 270617C00480000 480.00 301.94 0 0 1 0 0.00% YES
SPY 270617C00460000 460.00 320.3 0 0 4 0 0.00% YES
SPY 270617C00245000 245.00 519.92 0 0 2 0 0.00% YES
SPY 270617C01260000 1260.00 0.07 0 0 11 0 12.50%
SPY 270617C01320000 1320.00 0.04 0 0 40 0 12.50%
SPY 270617C00255000 255.00 498.16 489 493.4 0 0 0.00% YES
SPY 270617C00260000 260.00 493.53 484 488.66 0 0 0.00% YES
SPY 270617C00335000 335.00 422.65 413 417.62 0 0 0.00% YES
SPY 270617C00395000 395.00 366.58 356.5 361.13 0 0 0.00% YES
SPY 270617C01440000 1440.00 0.02 0 0 1 0 12.50%
SPY 270617C00315000 315.00 466.13 0 0 14 0 0.00% YES
SPY 270617C00080000 80.00 689.56 0 0 0 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 16.69 15.97 16.03 42 17227 18.49%
SPY 270617P00710000 710.00 20.13 20.15 20.22 219 14528 16.90%
SPY 270617P00500000 500.00 3.51 3.53 3.56 28 11167 31.06%
SPY 270617P00700000 700.00 18.35 18.35 18.42 568 10902 17.54%
SPY 270617P00140000 140.00 0.11 0.1 0.12 8718 9781 70.12%
SPY 270617P00050000 50.00 0.01 0.01 0.02 200 9443 96.09%
SPY 270617P00180000 180.00 0.19 0.2 0.22 3 8694 63.77%
SPY 270617P00250000 250.00 0.51 0.48 0.5 100 8521 54.59%
SPY 270617P00750000 750.00 31.09 29.55 29.65 22 7383 14.25%
SPY 270617P00680000 680.00 15.24 15.25 15.31 2 7354 18.80%
SPY 270617P00060000 60.00 0.02 0.01 0.02 100 7276 89.84%
SPY 270617P00600000 600.00 7.73 7.57 7.62 17 7251 23.91%
SPY 270617P00800000 800.00 49.44 49.38 49.58 111 7149 10.66% YES
SPY 270617P00450000 450.00 2.49 2.5 2.52 219 6489 35.11%
SPY 270617P00835000 835.00 77.44 70.73 74.42 58 5390 8.90% YES
SPY 270617P00300000 300.00 0.78 0.79 0.8 51 5386 49.10%
SPY 270617P00130000 130.00 0.09 0.08 0.1 2600 5063 71.78%
SPY 270617P00550000 550.00 5.03 5.09 5.13 150 4877 27.34%
SPY 270617P00670000 670.00 13.92 13.92 13.98 7 4661 19.43%
SPY 270617P00760000 760.00 32.62 32.61 32.76 117 4627 13.58%
SPY 270617P00730000 730.00 24.3 24.36 24.45 24 4449 15.61%
SPY 270617P00625000 625.00 9.52 9.35 9.4 5 4261 22.27%
SPY 270617P00150000 150.00 0.12 0.12 0.14 1 4257 68.36%
SPY 270617P00545000 545.00 4.91 4.9 4.94 42 4120 27.70%
SPY 270617P00110000 110.00 0.06 0.05 0.07 3377 4103 75.78%
SPY 270617P00660000 660.00 12.64 12.71 12.77 7 4077 20.05%
SPY 270617P00400000 400.00 1.73 1.76 1.77 10 4062 39.44%
SPY 270617P00720000 720.00 23.55 22.15 22.23 5 3706 16.26%
SPY 270617P00565000 565.00 5.5 5.71 5.76 5 3678 26.29%
SPY 270617P00780000 780.00 40.19 39.98 40.16 173 3572 12.16% YES
SPY 270617P00650000 650.00 11.69 11.63 11.68 44 3528 20.68%
SPY 270617P00575000 575.00 6.37 6.18 6.23 1 3375 25.60%
SPY 270617P00675000 675.00 14.8 14.57 14.63 1 3370 19.11%
SPY 270617P00840000 840.00 75.19 74.84 78.52 4 3289 8.58% YES
SPY 270617P00200000 200.00 0.27 0.26 0.28 2 3136 60.79%
SPY 270617P00620000 620.00 8.92 8.95 9 12 3106 22.59%
SPY 270617P00580000 580.00 6.08 6.43 6.48 25 3046 25.25%
SPY 270617P00740000 740.00 26.95 26.81 26.94 6 3033 14.95%
SPY 270617P00225000 225.00 0.35 0.36 0.38 33 3028 57.59%
SPY 270617P00635000 635.00 10.39 10.19 10.24 1 3021 21.63%
SPY 270617P00690000 690.00 16.78 16.73 16.78 7 3020 18.17%
SPY 270617P00120000 120.00 0.1 0.07 0.09 56 2964 74.22%
SPY 270617P00540000 540.00 4.72 4.72 4.76 85 2953 28.06%
SPY 270617P00665000 665.00 12.74 13.3 13.36 4 2912 19.74%
SPY 270617P00340000 340.00 1.18 1.11 1.12 10 2905 45.03%
SPY 270617P00705000 705.00 19.15 19.23 19.3 43 2831 17.22%
SPY 270617P00535000 535.00 4.37 4.55 4.59 5 2818 28.43%
SPY 270617P00765000 765.00 34.47 34.29 34.45 57 2806 13.23% YES
SPY 270617P00630000 630.00 9.79 9.76 9.81 104 2792 21.95%
SPY 270617P00845000 845.00 74.3 79.21 82.78 10 2711 8.25% YES
SPY 270617P00570000 570.00 6.16 5.94 5.98 7 2696 25.93%
SPY 270617P00645000 645.00 11.13 11.12 11.18 3 2607 21.00%
SPY 270617P00075000 75.00 0.03 0.02 0.03 40 2601 84.77%
SPY 270617P00715000 715.00 21.04 21.13 21.19 43 2563 16.58%
SPY 270617P00145000 145.00 0.15 0.11 0.13 5 2548 69.24%
SPY 270617P00590000 590.00 6.9 6.97 7.02 1 2517 24.57%
SPY 270617P00585000 585.00 6.63 6.7 6.74 1 2493 24.91%
SPY 270617P00615000 615.00 8.57 8.58 8.63 212 2470 22.92%
SPY 270617P00770000 770.00 36.13 36.07 36.23 25 2428 12.87% YES
SPY 270617P00805000 805.00 53.34 50.33 54.09 1 2427 11.06% YES
SPY 270617P00610000 610.00 8.2 8.23 8.28 2 2402 23.25%
SPY 270617P00735000 735.00 25.66 25.56 25.64 29 2372 15.27%
SPY 270617P00475000 475.00 2.84 2.97 2.99 4 2350 33.05%
SPY 270617P00530000 530.00 4.2 4.38 4.42 33 2193 28.80%
SPY 270617P00695000 695.00 17.53 17.52 17.58 67 2190 17.85%
SPY 270617P00230000 230.00 0.37 0.39 0.4 80 2180 57.03%
SPY 270617P00605000 605.00 7.52 7.89 7.94 23 2175 23.58%
SPY 270617P00560000 560.00 5.49 5.5 5.54 2 2150 26.63%
SPY 270617P00520000 520.00 4.06 4.07 4.11 2 2113 29.54%
SPY 270617P00755000 755.00 30.83 31.03 31.18 48 2045 13.92%
SPY 270617P00555000 555.00 5.39 5.29 5.33 2 1901 26.99%
SPY 270617P00595000 595.00 6.96 7.26 7.31 1 1898 24.23%
SPY 270617P00775000 775.00 38.11 37.97 38.14 130 1887 12.52% YES
SPY 270617P00505000 505.00 3.64 3.66 3.69 3 1842 30.68%
SPY 270617P00820000 820.00 59.66 59.61 63.36 1 1824 9.96% YES
SPY 270617P00655000 655.00 12.17 12.16 12.22 21 1809 20.37%
SPY 270617P00745000 745.00 27.91 28.14 28.24 13 1804 14.60%
SPY 270617P00815000 815.00 62 56.33 60.08 33 1800 10.33% YES
SPY 270617P00160000 160.00 0.17 0.15 0.16 5 1709 66.80%
SPY 270617P00445000 445.00 2.35 2.41 2.43 180 1601 35.52%
SPY 270617P00525000 525.00 4.21 4.22 4.26 4 1579 29.17%
SPY 270617P00725000 725.00 23.2 23.23 23.31 318 1568 15.93%
SPY 270617P00640000 640.00 10.65 10.64 10.7 46 1450 21.31%
SPY 270617P00785000 785.00 42.1 42.12 42.3 222 1310 11.80% YES
SPY 270617P00795000 795.00 49.62 46.81 47.01 200 1276 11.05% YES
SPY 270617P00515000 515.00 4.05 3.93 3.96 1 1260 29.91%
SPY 270617P00070000 70.00 0.02 0.01 0.03 370 1161 85.94%
SPY 270617P00830000 830.00 63.1 66.89 70.52 5 1158 9.24% YES
SPY 270617P00425000 425.00 2.17 2.1 2.12 1 1102 37.25%
SPY 270617P00790000 790.00 44.4 44.4 44.59 235 1087 11.43% YES
SPY 270617P00465000 465.00 2.68 2.77 2.8 2 957 33.88%
SPY 270617P00440000 440.00 2.26 2.33 2.35 45 908 35.96%
SPY 270617P00495000 495.00 3.39 3.41 3.44 1 891 31.46%
SPY 270617P00810000 810.00 53.81 53.24 57 1 818 10.70% YES
SPY 270617P00490000 490.00 3.25 3.29 3.32 10 779 31.85%
SPY 270617P00210000 210.00 0.31 0.3 0.32 15 770 59.52%
SPY 270617P00470000 470.00 2.72 2.87 2.89 1 760 33.46%
SPY 270617P00235000 235.00 0.48 0.41 0.42 10 750 56.37%
SPY 270617P00350000 350.00 1.21 1.2 1.22 130 748 44.10%
SPY 270617P00270000 270.00 0.59 0.59 0.61 1 678 52.30%
SPY 270617P00480000 480.00 2.96 3.07 3.1 5 669 32.65%
SPY 270617P00205000 205.00 0.34 0.28 0.3 50 627 60.16%
SPY 270617P00510000 510.00 3.79 3.79 3.82 23 621 30.29%
SPY 270617P00430000 430.00 2.05 2.18 2.2 2 612 36.83%
SPY 270617P00080000 80.00 0.03 0.02 0.04 1 569 83.59%
SPY 270617P00135000 135.00 0.09 0.09 0.1 9 567 70.61%
SPY 270617P00195000 195.00 0.32 0.25 0.26 20 557 61.52%
SPY 270617P00415000 415.00 1.96 1.96 1.97 73 553 38.10%
SPY 270617P00325000 325.00 0.96 0.98 0.99 10 543 46.51%
SPY 270617P00485000 485.00 3.56 3.18 3.21 25 485 32.25%
SPY 270617P00390000 390.00 1.58 1.63 1.65 3 465 40.35%
SPY 270617P00170000 170.00 0.17 0.17 0.18 6 448 65.04%
SPY 270617P00410000 410.00 1.83 1.89 1.91 2 444 38.57%
SPY 270617P00455000 455.00 2.5 2.59 2.61 1 422 34.70%
SPY 270617P00460000 460.00 2.67 2.68 2.7 2 410 34.28%
SPY 270617P00355000 355.00 1.25 1.25 1.27 1 402 43.63%
SPY 270617P00255000 255.00 0.49 0.51 0.52 3 401 54.00%
SPY 270617P00245000 245.00 0.44 0.46 0.47 1 395 55.20%
SPY 270617P00420000 420.00 2.25 2.03 2.05 39 363 37.70%
SPY 270617P00435000 435.00 2.14 2.25 2.27 52 342 36.38%
SPY 270617P00240000 240.00 0.43 0.43 0.45 10 330 55.79%
SPY 270617P00375000 375.00 1.46 1.46 1.48 25 316 41.74%
SPY 270617P00320000 320.00 0.89 0.94 0.96 1 272 47.10%
SPY 270617P00165000 165.00 0.17 0.16 0.18 5 270 66.11%
SPY 270617P00295000 295.00 0.7 0.75 0.77 1 269 49.67%
SPY 270617P00385000 385.00 1.74 1.57 1.59 1 238 40.81%
SPY 270617P00380000 380.00 1.45 1.51 1.53 10 231 41.25%
SPY 270617P00260000 260.00 0.52 0.54 0.55 1 225 53.47%
SPY 270617P00190000 190.00 0.22 0.23 0.25 1 216 62.26%
SPY 270617P00090000 90.00 0.03 0.03 0.05 1 212 80.86%
SPY 270617P00825000 825.00 66.64 63.1 66.84 8 209 9.60% YES
SPY 270617P00330000 330.00 1.02 1.02 1.04 730 188 46.07%
SPY 270617P00345000 345.00 1.12 1.15 1.17 19 184 44.57%
SPY 270617P00370000 370.00 1.36 1.4 1.42 2 175 42.19%
SPY 270617P00360000 360.00 1.25 1.3 1.32 1 173 43.15%
SPY 270617P00185000 185.00 0.22 0.22 0.23 3 148 62.99%
SPY 270617P00365000 365.00 1.32 1.35 1.37 2 146 42.66%
SPY 270617P00065000 65.00 0.02 0.01 0.03 40 139 88.67%
SPY 270617P00395000 395.00 1.81 1.69 1.71 2 120 39.89%
SPY 270617P00305000 305.00 0.82 0.82 0.84 2 84 48.61%
SPY 270617P00335000 335.00 1.01 1.06 1.08 4 83 45.54%
SPY 270617P00085000 85.00 0.05 0.03 0.04 4 69 82.42%
SPY 270617P00405000 405.00 2 1.82 1.84 1 66 39.01%
SPY 270617P00125000 125.00 0.09 0.08 0.09 5 62 73.05%
SPY 270617P00275000 275.00 0.62 0.62 0.64 1 61 51.76%
SPY 270617P00280000 280.00 1.22 0.87 0.88 1 58 53.13%
SPY 270617P00155000 155.00 0.13 0.14 0.15 10 58 67.68%
SPY 270617P00290000 290.00 0.83 0.72 0.73 2 48 50.11%
SPY 270617P00310000 310.00 0.85 0.86 0.88 1 38 48.11%
SPY 270617P00285000 285.00 0.82 0.69 0.7 3 31 50.68%
SPY 270617P00315000 315.00 0.86 0.9 0.91 1 30 47.53%
SPY 270617P00175000 175.00 0.61 0.43 0.45 8 29 70.41%
SPY 270617P00095000 95.00 0.11 0.08 0.1 10 26 84.57%
SPY 270617P00265000 265.00 0.74 0.56 0.58 1 14 52.86%
SPY 270617P00850000 850.00 84.16 83.82 87.31 6 4 8.06% YES
SPY 270617P00860000 860.00 93.45 93.82 96.97 1 1 8.25% YES
SPY 270617P00870000 870.00 102.26 103.31 107.46 1 1 9.60% YES
SPY 270617P00855000 855.00 86.35 88.66 92.08 55 1 8.09% YES
SPY 270617P00900000 900.00 130.98 0 0 1 0 0.00% YES
SPY 270617P00930000 930.00 183.17 0 0 50 0 0.00% YES
SPY 270617P01000000 1000.00 262.45 0 0 0 0 0.00% YES
SPY 270617P00950000 950.00 207.31 195.72 199.61 0 0 24.83% YES
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 270617P01270000 1270.00 516.5 0 0 0 0 0.00% YES
SPY 270617P00105000 105.00 0.08 0 0 812 0 50.00%
SPY 270617P00055000 55.00 0.02 0 0 15 0 50.00%
SPY 270617P00865000 865.00 93.03 98.66 102.14 40 0 8.83% YES
SPY 270617P00100000 100.00 0.07 0 0 10 0 50.00%
SPY 270617P00115000 115.00 0.1 0 0 5 0 50.00%
SPY 270617P00885000 885.00 112.24 0 0 2 0 0.00% YES
SPY 270617P00920000 920.00 148.34 149.25 152.85 0 0 0.00% YES
SPY 270617P01010000 1010.00 238.73 239.07 242.71 0 0 0.00% YES
SPY 270617P01040000 1040.00 268.39 269.03 272.76 0 0 0.00% YES
SPY 270617P00880000 880.00 109.15 113.56 117.46 1 0 10.25% YES
SPY 270617P00945000 945.00 171.97 0 0 0 0 0.00% YES
SPY 270617P00215000 215.00 0.45 0 0 1 0 25.00%
SPY 270617P00220000 220.00 0.51 0 0 10 0 25.00%

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.