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.
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.
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 270617C00895000 | 895.00 | 10.36 | 9.69 | 9.74 | 60 | 12817 | 16.41% | |
| SPY 270617C00800000 | 800.00 | 39.88 | 39.56 | 39.65 | 101 | 12310 | 19.83% | |
| SPY 270617C00890000 | 890.00 | 10.83 | 10.52 | 10.58 | 5 | 10539 | 16.52% | |
| SPY 270617C00885000 | 885.00 | 11.81 | 11.41 | 11.47 | 1 | 8710 | 16.62% | |
| SPY 270617C00900000 | 900.00 | 8.99 | 8.91 | 8.97 | 42 | 7881 | 16.32% | |
| SPY 270617C00880000 | 880.00 | 12.7 | 12.37 | 12.43 | 3 | 5269 | 16.74% | |
| SPY 270617C01100000 | 1100.00 | 0.47 | 0.42 | 0.44 | 2 | 4910 | 16.14% | |
| SPY 270617C00905000 | 905.00 | 8.89 | 8.19 | 8.24 | 11 | 4654 | 16.22% | |
| SPY 270617C00785000 | 785.00 | 48.78 | 47.34 | 47.44 | 66 | 4335 | 20.66% | |
| SPY 270617C01120000 | 1120.00 | 0.4 | 0.35 | 0.37 | 13 | 3893 | 16.43% | |
| SPY 270617C01000000 | 1000.00 | 1.76 | 1.55 | 1.58 | 1 | 3632 | 15.33% | |
| SPY 270617C00970000 | 970.00 | 3 | 2.58 | 2.62 | 3 | 3468 | 15.40% | |
| SPY 270617C00920000 | 920.00 | 6.49 | 6.32 | 6.37 | 4 | 3255 | 15.97% | |
| SPY 270617C00825000 | 825.00 | 29.78 | 28.43 | 28.52 | 3 | 2921 | 18.60% | |
| SPY 270617C00700000 | 700.00 | 104.24 | 101.2 | 104.35 | 11 | 2806 | 26.50% | YES |
| SPY 270617C00855000 | 855.00 | 20.77 | 18.31 | 18.37 | 1306 | 2718 | 17.43% | |
| SPY 270617C00845000 | 845.00 | 22.87 | 21.3 | 21.36 | 12 | 2579 | 17.78% | |
| SPY 270617C00915000 | 915.00 | 6.98 | 6.9 | 6.95 | 552 | 2544 | 16.05% | |
| SPY 270617C00850000 | 850.00 | 19.86 | 19.76 | 19.82 | 19 | 2495 | 17.60% | |
| SPY 270617C00840000 | 840.00 | 24.02 | 22.94 | 23 | 4 | 2446 | 17.97% | |
| SPY 270617C00780000 | 780.00 | 50.47 | 50.11 | 50.2 | 19 | 2293 | 20.95% | |
| SPY 270617C00835000 | 835.00 | 25.15 | 24.67 | 24.74 | 13 | 2167 | 18.17% | |
| SPY 270617C00930000 | 930.00 | 6.55 | 5.3 | 5.35 | 3 | 2146 | 15.82% | |
| SPY 270617C00865000 | 865.00 | 16.15 | 15.69 | 15.75 | 13 | 1961 | 17.13% | |
| SPY 270617C00795000 | 795.00 | 43.47 | 42.07 | 42.16 | 2 | 1924 | 20.10% | |
| SPY 270617C00680000 | 680.00 | 120 | 116.31 | 120.17 | 6 | 1792 | 28.15% | YES |
| SPY 270617C00990000 | 990.00 | 2.13 | 1.83 | 1.86 | 1 | 1705 | 15.33% | |
| SPY 270617C00925000 | 925.00 | 5.85 | 5.79 | 5.84 | 25 | 1617 | 15.89% | |
| SPY 270617C00980000 | 980.00 | 2.87 | 2.17 | 2.2 | 8 | 1607 | 15.35% | |
| SPY 270617C00955000 | 955.00 | 3.92 | 3.38 | 3.42 | 1 | 1595 | 15.52% | |
| SPY 270617C00815000 | 815.00 | 34.95 | 32.6 | 32.68 | 13 | 1593 | 19.06% | |
| SPY 270617C01010000 | 1010.00 | 1.7 | 1.32 | 1.35 | 2 | 1560 | 15.34% | |
| SPY 270617C00765000 | 765.00 | 62.52 | 56.95 | 60.81 | 6 | 1517 | 22.47% | |
| SPY 270617C00805000 | 805.00 | 37.46 | 37.15 | 37.24 | 15 | 1507 | 19.57% | |
| SPY 270617C00960000 | 960.00 | 3.97 | 3.09 | 3.13 | 21 | 1488 | 15.48% | |
| SPY 270617C00755000 | 755.00 | 65.8 | 63.14 | 67 | 25 | 1459 | 23.09% | |
| SPY 270617C00830000 | 830.00 | 27.02 | 26.49 | 26.57 | 12 | 1459 | 18.37% | |
| SPY 270617C00870000 | 870.00 | 15.14 | 14.51 | 14.57 | 13 | 1426 | 16.99% | |
| SPY 270617C00760000 | 760.00 | 62.21 | 60.01 | 63.87 | 53 | 1397 | 22.78% | |
| SPY 270617C01090000 | 1090.00 | 0.5 | 0.47 | 0.49 | 3 | 1380 | 16.02% | |
| SPY 270617C01130000 | 1130.00 | 0.35 | 0.32 | 0.34 | 1 | 1264 | 16.58% | |
| SPY 270617C00775000 | 775.00 | 54.88 | 52.95 | 53.05 | 3 | 1231 | 21.25% | |
| SPY 270617C00725000 | 725.00 | 89 | 83.16 | 87.02 | 1 | 1216 | 25.05% | YES |
| SPY 270617C00945000 | 945.00 | 4.36 | 4.05 | 4.09 | 4 | 1205 | 15.62% | |
| SPY 270617C00770000 | 770.00 | 56.11 | 53.96 | 57.83 | 58 | 1161 | 22.17% | |
| SPY 270617C00940000 | 940.00 | 4.53 | 4.43 | 4.47 | 9 | 1158 | 15.68% | |
| SPY 270617C00750000 | 750.00 | 69 | 66.34 | 70.2 | 96 | 1133 | 23.41% | YES |
| SPY 270617C00810000 | 810.00 | 35.32 | 34.82 | 34.91 | 9 | 1125 | 19.31% | |
| SPY 270617C01170000 | 1170.00 | 0.31 | 0.23 | 0.25 | 32 | 1119 | 17.19% | |
| SPY 270617C00730000 | 730.00 | 83.5 | 79.7 | 83.55 | 120 | 1111 | 24.72% | YES |
| SPY 270617C00910000 | 910.00 | 8.24 | 7.52 | 7.58 | 2 | 1096 | 16.14% | |
| SPY 270617C00995000 | 995.00 | 1.91 | 1.68 | 1.71 | 2 | 1059 | 15.32% | |
| SPY 270617C01290000 | 1290.00 | 0.11 | 0.09 | 0.11 | 1 | 1054 | 18.85% | |
| SPY 270617C00745000 | 745.00 | 71.52 | 69.6 | 73.46 | 11 | 1015 | 23.74% | YES |
| SPY 270617C01340000 | 1340.00 | 0.09 | 0.07 | 0.09 | 155 | 964 | 19.63% | |
| SPY 270617C00950000 | 950.00 | 3.88 | 3.7 | 3.74 | 6 | 933 | 15.57% | |
| SPY 270617C00740000 | 740.00 | 76.85 | 72.91 | 76.77 | 24 | 898 | 24.06% | YES |
| SPY 270617C00650000 | 650.00 | 143.73 | 139.92 | 143.8 | 1 | 889 | 30.29% | YES |
| SPY 270617C00935000 | 935.00 | 5.23 | 4.85 | 4.89 | 153 | 876 | 15.75% | |
| SPY 270617C00550000 | 550.00 | 229.08 | 224.89 | 228.77 | 3 | 852 | 38.08% | YES |
| SPY 270617C00690000 | 690.00 | 115.58 | 108.69 | 112.54 | 1 | 847 | 27.45% | YES |
| SPY 270617C00860000 | 860.00 | 17.46 | 16.95 | 17.02 | 16 | 815 | 17.27% | |
| SPY 270617C00720000 | 720.00 | 90.36 | 86.68 | 90.54 | 3 | 811 | 25.39% | YES |
| SPY 270617C00820000 | 820.00 | 30.79 | 30.46 | 30.55 | 8 | 807 | 18.83% | |
| SPY 270617C00875000 | 875.00 | 13.81 | 13.4 | 13.46 | 24 | 794 | 16.86% | |
| SPY 270617C00790000 | 790.00 | 45.26 | 44.66 | 44.76 | 228 | 740 | 20.38% | |
| SPY 270617C00735000 | 735.00 | 80 | 76.28 | 80.13 | 1 | 627 | 24.39% | YES |
| SPY 270617C00660000 | 660.00 | 136 | 131.95 | 135.81 | 2 | 597 | 29.57% | YES |
| SPY 270617C01210000 | 1210.00 | 0.12 | 0.17 | 0.19 | 1 | 575 | 17.79% | |
| SPY 270617C00670000 | 670.00 | 128.94 | 124.07 | 127.92 | 4 | 566 | 28.86% | YES |
| SPY 270617C00640000 | 640.00 | 150.02 | 148.03 | 151.91 | 3 | 558 | 31.03% | YES |
| SPY 270617C00975000 | 975.00 | 2.76 | 2.36 | 2.4 | 1 | 552 | 15.38% | |
| SPY 270617C00675000 | 675.00 | 126.83 | 120.17 | 124.03 | 12 | 549 | 28.50% | YES |
| SPY 270617C01450000 | 1450.00 | 0.05 | 0.04 | 0.06 | 50 | 509 | 21.24% | |
| SPY 270617C00705000 | 705.00 | 101.37 | 97.51 | 101.36 | 6 | 431 | 26.41% | YES |
| SPY 270617C00985000 | 985.00 | 2.59 | 1.99 | 2.02 | 9 | 416 | 15.34% | |
| SPY 270617C01060000 | 1060.00 | 0.66 | 0.66 | 0.68 | 7 | 413 | 15.67% | |
| SPY 270617C00710000 | 710.00 | 98.11 | 93.86 | 97.71 | 1 | 399 | 26.07% | YES |
| SPY 270617C00555000 | 555.00 | 202.48 | 220.47 | 224.35 | 5 | 384 | 37.67% | YES |
| SPY 270617C01080000 | 1080.00 | 0.46 | 0.52 | 0.54 | 4 | 381 | 15.88% | |
| SPY 270617C00655000 | 655.00 | 129.9 | 135.91 | 139.79 | 2 | 373 | 29.93% | YES |
| SPY 270617C01320000 | 1320.00 | 0.1 | 0.08 | 0.1 | 3 | 365 | 19.39% | |
| SPY 270617C00545000 | 545.00 | 227.13 | 229.33 | 233.21 | 4 | 353 | 38.51% | YES |
| SPY 270617C01150000 | 1150.00 | 0.33 | 0.27 | 0.29 | 5 | 350 | 16.88% | |
| SPY 270617C01030000 | 1030.00 | 1.14 | 0.98 | 1 | 1 | 346 | 15.42% | |
| SPY 270617C00600000 | 600.00 | 186.4 | 181.42 | 185.3 | 3 | 335 | 34.05% | YES |
| SPY 270617C01250000 | 1250.00 | 0.15 | 0.13 | 0.15 | 1 | 328 | 18.41% | |
| SPY 270617C00715000 | 715.00 | 95.65 | 90.25 | 94.11 | 1 | 303 | 25.73% | YES |
| SPY 270617C00645000 | 645.00 | 149.06 | 143.97 | 147.85 | 40 | 288 | 30.66% | YES |
| SPY 270617C00695000 | 695.00 | 106.89 | 104.93 | 108.78 | 7 | 275 | 27.10% | YES |
| SPY 270617C00620000 | 620.00 | 168.25 | 164.55 | 168.43 | 2 | 265 | 32.52% | YES |
| SPY 270617C00965000 | 965.00 | 3.23 | 2.82 | 2.86 | 1 | 224 | 15.44% | |
| SPY 270617C00610000 | 610.00 | 177.62 | 172.94 | 176.82 | 1 | 220 | 33.28% | YES |
| SPY 270617C01230000 | 1230.00 | 0.19 | 0.14 | 0.16 | 1 | 214 | 18.01% | |
| SPY 270617C01070000 | 1070.00 | 0.7 | 0.58 | 0.6 | 1 | 211 | 15.76% | |
| SPY 270617C01040000 | 1040.00 | 1 | 0.85 | 0.87 | 1 | 201 | 15.48% | |
| SPY 270617C00685000 | 685.00 | 105.99 | 112.49 | 116.34 | 2 | 188 | 27.80% | YES |
| SPY 270617C01020000 | 1020.00 | 1.22 | 1.13 | 1.16 | 2 | 185 | 15.38% | |
| SPY 270617C01050000 | 1050.00 | 0.88 | 0.74 | 0.76 | 3 | 165 | 15.55% | |
| SPY 270617C00635000 | 635.00 | 159.83 | 152.13 | 156.01 | 1 | 156 | 31.40% | YES |
| SPY 270617C01480000 | 1480.00 | 0.04 | 0.04 | 0.05 | 3 | 142 | 21.53% | |
| SPY 270617C00500000 | 500.00 | 250 | 269.79 | 273.67 | 1 | 140 | 42.46% | YES |
| SPY 270617C01180000 | 1180.00 | 0.25 | 0.21 | 0.23 | 1 | 136 | 17.31% | |
| SPY 270617C00665000 | 665.00 | 132.44 | 128 | 131.85 | 13 | 136 | 29.21% | YES |
| SPY 270617C01015000 | 1015.00 | 1.55 | 1.22 | 1.25 | 2 | 119 | 15.35% | |
| SPY 270617C00630000 | 630.00 | 161.58 | 156.25 | 160.13 | 1 | 116 | 31.77% | YES |
| SPY 270617C01330000 | 1330.00 | 0.1 | 0.07 | 0.09 | 5 | 113 | 19.43% | |
| SPY 270617C01110000 | 1110.00 | 0.4 | 0.38 | 0.4 | 5 | 110 | 16.27% | |
| SPY 270617C01035000 | 1035.00 | 1 | 0.91 | 0.93 | 2 | 106 | 15.44% | |
| SPY 270617C01420000 | 1420.00 | 0.06 | 0.04 | 0.06 | 0 | 105 | 20.66% | |
| SPY 270617C01005000 | 1005.00 | 1.58 | 1.43 | 1.46 | 1 | 104 | 15.33% | |
| SPY 270617C00200000 | 200.00 | 561.41 | 551 | 554.33 | 4 | 100 | 67.15% | YES |
| SPY 270617C00205000 | 205.00 | 555.7 | 546.5 | 549.59 | 100 | 100 | 67.64% | YES |
| SPY 270617C00195000 | 195.00 | 565.2 | 556 | 559.07 | 100 | 100 | 67.76% | YES |
| SPY 270617C00560000 | 560.00 | 212.98 | 216.07 | 219.95 | 25 | 100 | 37.25% | YES |
| SPY 270617C00625000 | 625.00 | 162.6 | 160.39 | 164.27 | 19 | 99 | 32.14% | YES |
| SPY 270617C00580000 | 580.00 | 203.16 | 198.61 | 202.49 | 1 | 96 | 35.63% | YES |
| SPY 270617C01200000 | 1200.00 | 0.21 | 0.19 | 0.2 | 10 | 96 | 17.60% | |
| SPY 270617C01310000 | 1310.00 | 0.11 | 0.08 | 0.1 | 200 | 91 | 19.14% | |
| SPY 270617C01140000 | 1140.00 | 0.33 | 0.29 | 0.31 | 10 | 86 | 16.71% | |
| SPY 270617C00450000 | 450.00 | 304.1 | 315.61 | 319.49 | 1 | 79 | 47.15% | YES |
| SPY 270617C01270000 | 1270.00 | 0.12 | 0.11 | 0.12 | 10 | 77 | 18.51% | |
| SPY 270617C00590000 | 590.00 | 171 | 189.98 | 193.86 | 3 | 77 | 34.83% | YES |
| SPY 270617C00540000 | 540.00 | 216.84 | 233.77 | 237.65 | 1 | 74 | 38.93% | YES |
| SPY 270617C01160000 | 1160.00 | 0.3 | 0.25 | 0.27 | 1 | 72 | 17.04% | |
| SPY 270617C00420000 | 420.00 | 350.26 | 343.5 | 347.3 | 2 | 67 | 50.13% | YES |
| SPY 270617C00300000 | 300.00 | 464.77 | 456.5 | 459.77 | 50 | 63 | 60.28% | YES |
| SPY 270617C00570000 | 570.00 | 200 | 207.3 | 211.18 | 25 | 62 | 36.43% | YES |
| SPY 270617C01300000 | 1300.00 | 0.09 | 0.09 | 0.11 | 8 | 62 | 19.07% | |
| SPY 270617C00615000 | 615.00 | 172.73 | 168.73 | 172.61 | 2 | 55 | 32.90% | YES |
| SPY 270617C00575000 | 575.00 | 205 | 202.94 | 206.82 | 1 | 55 | 36.03% | YES |
| SPY 270617C00475000 | 475.00 | 281.72 | 292.61 | 296.49 | 25 | 51 | 44.77% | YES |
| SPY 270617C00430000 | 430.00 | 340.58 | 334.13 | 338.01 | 2 | 49 | 49.12% | YES |
| SPY 270617C01220000 | 1220.00 | 0.12 | 0.16 | 0.18 | 2 | 47 | 17.96% | |
| SPY 270617C00360000 | 360.00 | 382.32 | 399.61 | 403.35 | 2 | 45 | 54.14% | YES |
| SPY 270617C00440000 | 440.00 | 327.9 | 325 | 328.74 | 25 | 43 | 48.13% | YES |
| SPY 270617C01190000 | 1190.00 | 0.23 | 0.2 | 0.22 | 1 | 38 | 17.51% | |
| SPY 270617C00605000 | 605.00 | 184.6 | 177.17 | 181.05 | 1 | 35 | 33.66% | YES |
| SPY 270617C00460000 | 460.00 | 309.77 | 306.5 | 310.27 | 3 | 33 | 46.19% | YES |
| SPY 270617C00375000 | 375.00 | 377.03 | 385.53 | 389.3 | 6 | 33 | 52.68% | YES |
| SPY 270617C00050000 | 50.00 | 681.57 | 697.96 | 701.84 | 1 | 31 | 130.69% | YES |
| SPY 270617C00510000 | 510.00 | 254.85 | 260.72 | 264.6 | 23 | 31 | 41.55% | YES |
| SPY 270617C00480000 | 480.00 | 277.15 | 288.03 | 291.91 | 25 | 29 | 44.30% | YES |
| SPY 270617C01460000 | 1460.00 | 0.04 | 0.03 | 0.06 | 1 | 28 | 21.44% | |
| SPY 270617C00530000 | 530.00 | 234.77 | 242.71 | 246.59 | 1 | 28 | 39.79% | YES |
| SPY 270617C00400000 | 400.00 | 353.03 | 362.11 | 365.93 | 2 | 28 | 50.26% | YES |
| SPY 270617C00595000 | 595.00 | 189.35 | 185.69 | 189.57 | 1 | 27 | 34.44% | YES |
| SPY 270617C01280000 | 1280.00 | 0.11 | 0.1 | 0.12 | 1 | 24 | 18.75% | |
| SPY 270617C00410000 | 410.00 | 360.1 | 353 | 356.61 | 2 | 23 | 51.15% | YES |
| SPY 270617C00535000 | 535.00 | 245.39 | 238.23 | 242.11 | 1 | 21 | 39.36% | YES |
| SPY 270617C00515000 | 515.00 | 262.45 | 256.2 | 260.08 | 8 | 21 | 41.11% | YES |
| SPY 270617C00445000 | 445.00 | 313.5 | 320.5 | 324.11 | 6 | 21 | 47.64% | YES |
| SPY 270617C01260000 | 1260.00 | 0.13 | 0.12 | 0.14 | 1 | 18 | 18.53% | |
| SPY 270617C00425000 | 425.00 | 324.39 | 339 | 342.65 | 1 | 18 | 49.62% | YES |
| SPY 270617C00470000 | 470.00 | 285 | 297.2 | 301.08 | 2 | 17 | 45.24% | YES |
| SPY 270617C00490000 | 490.00 | 263.08 | 279 | 282.77 | 6 | 17 | 43.37% | YES |
| SPY 270617C01240000 | 1240.00 | 0.13 | 0.13 | 0.15 | 2 | 16 | 18.14% | |
| SPY 270617C00565000 | 565.00 | 216.55 | 211.68 | 215.56 | 3 | 16 | 36.84% | YES |
| SPY 270617C00435000 | 435.00 | 329.92 | 329.5 | 333.37 | 1 | 15 | 48.63% | YES |
| SPY 270617C00495000 | 495.00 | 266 | 274.33 | 278.21 | 2 | 15 | 42.91% | YES |
| SPY 270617C01470000 | 1470.00 | 0.04 | 0.03 | 0.05 | 0 | 14 | 21.34% | |
| SPY 270617C00585000 | 585.00 | 198.66 | 194.28 | 198.16 | 1 | 14 | 35.23% | YES |
| SPY 270617C00520000 | 520.00 | 238.48 | 251.69 | 255.57 | 1 | 13 | 40.67% | YES |
| SPY 270617C00525000 | 525.00 | 251.85 | 247.19 | 251.07 | 1 | 12 | 40.22% | YES |
| SPY 270617C00380000 | 380.00 | 370.85 | 381 | 384.62 | 3 | 11 | 52.29% | YES |
| SPY 270617C00465000 | 465.00 | 285.93 | 291.82 | 295.71 | 1 | 10 | 37.31% | YES |
| SPY 270617C00305000 | 305.00 | 460.03 | 451.5 | 455.06 | 50 | 9 | 59.56% | YES |
| SPY 270617C00250000 | 250.00 | 503.38 | 503.5 | 506.97 | 2 | 8 | 64.45% | YES |
| SPY 270617C00350000 | 350.00 | 420 | 409.01 | 412.73 | 3 | 8 | 55.12% | YES |
| SPY 270617C00390000 | 390.00 | 365.09 | 371.5 | 375.27 | 1 | 6 | 51.25% | YES |
| SPY 270617C01025000 | 1025.00 | 0.95 | 1.05 | 1.08 | 0 | 5 | 15.40% | |
| SPY 270617C00455000 | 455.00 | 317.94 | 311 | 314.88 | 1 | 4 | 46.67% | YES |
| SPY 270617C00485000 | 485.00 | 283.99 | 283.5 | 287.34 | 5 | 4 | 43.83% | YES |
| SPY 270617C00355000 | 355.00 | 395 | 404.5 | 408.04 | 1 | 3 | 54.75% | YES |
| SPY 270617C00245000 | 245.00 | 519.92 | 508.5 | 511.7 | 2 | 3 | 65.19% | YES |
| SPY 270617C00060000 | 60.00 | 681.21 | 687.5 | 692.41 | 2 | 3 | 127.47% | YES |
| SPY 270617C00370000 | 370.00 | 383.82 | 390.5 | 393.98 | 1 | 3 | 53.33% | YES |
| SPY 270617C00345000 | 345.00 | 414.76 | 417.01 | 420.71 | 1 | 3 | 59.78% | YES |
| SPY 270617C00385000 | 385.00 | 385.34 | 376.5 | 379.95 | 2 | 2 | 51.91% | YES |
| SPY 270617C01350000 | 1350.00 | 0.09 | 0.06 | 0.08 | 0 | 2 | 19.68% | |
| SPY 270617C01410000 | 1410.00 | 0.07 | 0.04 | 0.06 | 1 | 2 | 20.46% | |
| SPY 270617C00505000 | 505.00 | 272.89 | 265.25 | 269.13 | 1 | 2 | 42.00% | YES |
| SPY 270617C00340000 | 340.00 | 417.07 | 418.5 | 422.12 | 1 | 2 | 56.15% | YES |
| SPY 270617C01370000 | 1370.00 | 0.07 | 0.06 | 0.08 | 2 | 2 | 20.09% | |
| SPY 270617C00140000 | 140.00 | 602 | 608.5 | 611.85 | 0 | 1 | 79.32% | YES |
| SPY 270617C00085000 | 85.00 | 639.91 | 662.96 | 666.84 | 0 | 1 | 103.36% | YES |
| SPY 270617C00150000 | 150.00 | 581 | 599 | 601.93 | 0 | 1 | 56.54% | YES |
| SPY 270617C00405000 | 405.00 | 287.98 | 347.44 | 351 | 1 | 1 | 39.71% | YES |
| SPY 270617C01400000 | 1400.00 | 0.07 | 0.05 | 0.07 | 0 | 1 | 20.51% | |
| SPY 270617C00280000 | 280.00 | 408.66 | 403 | 408 | 1 | 1 | 0.00% | YES |
| SPY 270617C00190000 | 190.00 | 544 | 560.5 | 563.82 | 0 | 1 | 67.00% | YES |
| SPY 270617C00160000 | 160.00 | 576 | 589 | 592.3 | 0 | 1 | 59.67% | YES |
| SPY 270617C00155000 | 155.00 | 583.5 | 594 | 597.06 | 1 | 1 | 57.76% | YES |
| SPY 270617C00180000 | 180.00 | 553.5 | 570 | 573.31 | 0 | 1 | 66.26% | YES |
| SPY 270617C00170000 | 170.00 | 573.5 | 579.5 | 582.8 | 0 | 1 | 64.40% | YES |
| SPY 270617C00365000 | 365.00 | 325.75 | 357.22 | 362 | 0 | 1 | 0.00% | YES |
| SPY 270617C01360000 | 1360.00 | 0.08 | 0.06 | 0.08 | 0 | 1 | 19.87% | |
| SPY 270617C00130000 | 130.00 | 541 | 579 | 583.97 | 0 | 0 | 0.00% | YES |
| SPY 270617C00310000 | 310.00 | 384.92 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270617C00125000 | 125.00 | 546 | 584 | 588.94 | 0 | 0 | 0.00% | YES |
| SPY 270617C00415000 | 415.00 | 359.8 | 348.1 | 351.95 | 0 | 0 | 50.64% | YES |
| SPY 270617C00110000 | 110.00 | 561 | 599 | 603.5 | 0 | 0 | 0.00% | YES |
| SPY 270617C00115000 | 115.00 | 556 | 594 | 598.5 | 0 | 0 | 0.00% | YES |
| SPY 270617C00120000 | 120.00 | 551 | 589 | 593.91 | 0 | 0 | 0.00% | YES |
| SPY 270617C00135000 | 135.00 | 536 | 574 | 578.99 | 0 | 0 | 0.00% | YES |
| SPY 270617C00330000 | 330.00 | 341.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
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 270617P00650000 | 650.00 | 20.53 | 20.71 | 20.79 | 152 | 6001 | 20.67% | |
| SPY 270617P00710000 | 710.00 | 32.45 | 32.71 | 32.82 | 76 | 5588 | 17.33% | |
| SPY 270617P00500000 | 500.00 | 6.68 | 6.67 | 6.71 | 113 | 4407 | 29.23% | |
| SPY 270617P00600000 | 600.00 | 14.09 | 14.14 | 14.2 | 86 | 3712 | 23.39% | |
| SPY 270617P00685000 | 685.00 | 26.28 | 27.04 | 27.14 | 2 | 3648 | 18.74% | |
| SPY 270617P00400000 | 400.00 | 3.21 | 3.32 | 3.34 | 3 | 3369 | 36.31% | |
| SPY 270617P00545000 | 545.00 | 9.13 | 9.32 | 9.36 | 5 | 3081 | 26.50% | |
| SPY 270617P00700000 | 700.00 | 30.03 | 30.31 | 30.42 | 18 | 3071 | 17.90% | |
| SPY 270617P00620000 | 620.00 | 16.2 | 16.47 | 16.54 | 37 | 3032 | 22.30% | |
| SPY 270617P00660000 | 660.00 | 22.18 | 22.36 | 22.44 | 11 | 2967 | 20.12% | |
| SPY 270617P00680000 | 680.00 | 25.7 | 26.04 | 26.13 | 7 | 2948 | 19.02% | |
| SPY 270617P00450000 | 450.00 | 4.6 | 4.68 | 4.71 | 7 | 2832 | 32.58% | |
| SPY 270617P00550000 | 550.00 | 9.51 | 9.67 | 9.72 | 9 | 2737 | 26.21% | |
| SPY 270617P00750000 | 750.00 | 44.32 | 44.5 | 44.65 | 263 | 2672 | 14.98% | |
| SPY 270617P00665000 | 665.00 | 22.69 | 23.22 | 23.31 | 6 | 2605 | 19.85% | |
| SPY 270617P00475000 | 475.00 | 6.03 | 5.57 | 5.61 | 2 | 2527 | 30.86% | |
| SPY 270617P00100000 | 100.00 | 0.11 | 0.09 | 0.11 | 81 | 2448 | 69.53% | |
| SPY 270617P00760000 | 760.00 | 47.82 | 48.15 | 48.32 | 102 | 2419 | 14.38% | YES |
| SPY 270617P00675000 | 675.00 | 24.88 | 25.06 | 25.15 | 16 | 2398 | 19.29% | |
| SPY 270617P00645000 | 645.00 | 19.88 | 19.94 | 20.01 | 1 | 2356 | 20.94% | |
| SPY 270617P00540000 | 540.00 | 8.83 | 8.97 | 9.02 | 10 | 2303 | 26.80% | |
| SPY 270617P00625000 | 625.00 | 16.91 | 17.11 | 17.18 | 54 | 2273 | 22.03% | |
| SPY 270617P00150000 | 150.00 | 0.27 | 0.27 | 0.29 | 420 | 2139 | 61.57% | |
| SPY 270617P00690000 | 690.00 | 27.78 | 28.09 | 28.19 | 1 | 2018 | 18.46% | |
| SPY 270617P00740000 | 740.00 | 40.15 | 41.17 | 41.3 | 13 | 1878 | 15.58% | |
| SPY 270617P00050000 | 50.00 | 0.02 | 0.02 | 0.03 | 2254 | 1822 | 83.59% | |
| SPY 270617P00530000 | 530.00 | 8.26 | 8.33 | 8.37 | 1000 | 1753 | 27.39% | |
| SPY 270617P00575000 | 575.00 | 11.58 | 11.69 | 11.74 | 18 | 1688 | 24.78% | |
| SPY 270617P00160000 | 160.00 | 0.32 | 0.32 | 0.34 | 700 | 1683 | 60.21% | |
| SPY 270617P00635000 | 635.00 | 18.31 | 18.47 | 18.54 | 30 | 1658 | 21.48% | |
| SPY 270617P00200000 | 200.00 | 0.55 | 0.57 | 0.59 | 14 | 1615 | 55.23% | |
| SPY 270617P00560000 | 560.00 | 10.36 | 10.43 | 10.48 | 243 | 1605 | 25.63% | |
| SPY 270617P00525000 | 525.00 | 7.95 | 8.02 | 8.07 | 500 | 1495 | 27.69% | |
| SPY 270617P00670000 | 670.00 | 23.67 | 24.13 | 24.21 | 26 | 1422 | 19.57% | |
| SPY 270617P00520000 | 520.00 | 7.63 | 7.73 | 7.77 | 4 | 1369 | 27.99% | |
| SPY 270617P00610000 | 610.00 | 14.75 | 15.26 | 15.32 | 4 | 1346 | 22.84% | |
| SPY 270617P00445000 | 445.00 | 4.39 | 4.52 | 4.55 | 1 | 1317 | 32.94% | |
| SPY 270617P00705000 | 705.00 | 31.2 | 31.49 | 31.59 | 1 | 1297 | 17.61% | |
| SPY 270617P00220000 | 220.00 | 0.73 | 0.73 | 0.75 | 600 | 1250 | 52.99% | |
| SPY 270617P00695000 | 695.00 | 28.65 | 29.18 | 29.28 | 809 | 1213 | 18.18% | |
| SPY 270617P00580000 | 580.00 | 11.93 | 12.14 | 12.2 | 7 | 1201 | 24.51% | |
| SPY 270617P00730000 | 730.00 | 37.6 | 38.1 | 38.23 | 532 | 1154 | 16.16% | |
| SPY 270617P00630000 | 630.00 | 17.3 | 17.78 | 17.85 | 4 | 1140 | 21.75% | |
| SPY 270617P00755000 | 755.00 | 46.11 | 46.29 | 46.44 | 43 | 1097 | 14.68% | YES |
| SPY 270617P00715000 | 715.00 | 33.66 | 33.98 | 34.09 | 22 | 1089 | 17.04% | |
| SPY 270617P00425000 | 425.00 | 4.8 | 3.94 | 3.96 | 5 | 1084 | 34.39% | |
| SPY 270617P00720000 | 720.00 | 35.24 | 35.3 | 35.41 | 8 | 1054 | 16.75% | |
| SPY 270617P00515000 | 515.00 | 7.33 | 7.45 | 7.49 | 1 | 1052 | 28.30% | |
| SPY 270617P00590000 | 590.00 | 12.95 | 13.1 | 13.16 | 4 | 1051 | 23.95% | |
| SPY 270617P00615000 | 615.00 | 15.79 | 15.85 | 15.92 | 27 | 1029 | 22.57% | |
| SPY 270617P00340000 | 340.00 | 2.17 | 2.16 | 2.18 | 250 | 1026 | 41.27% | |
| SPY 270617P00655000 | 655.00 | 21.16 | 21.52 | 21.6 | 28 | 1020 | 20.39% | |
| SPY 270617P00555000 | 555.00 | 9.72 | 10.05 | 10.09 | 1 | 984 | 25.92% | |
| SPY 270617P00565000 | 565.00 | 10.72 | 10.84 | 10.89 | 4 | 951 | 25.35% | |
| SPY 270617P00640000 | 640.00 | 19.06 | 19.19 | 19.26 | 42 | 918 | 21.21% | |
| SPY 270617P00465000 | 465.00 | 5.1 | 5.19 | 5.23 | 5 | 862 | 31.54% | |
| SPY 270617P00805000 | 805.00 | 67.65 | 67.65 | 71.51 | 682 | 858 | 12.30% | YES |
| SPY 270617P00470000 | 470.00 | 5.21 | 5.38 | 5.41 | 3 | 841 | 31.19% | |
| SPY 270617P00585000 | 585.00 | 12.48 | 12.61 | 12.67 | 215 | 826 | 24.23% | |
| SPY 270617P00745000 | 745.00 | 42.51 | 42.79 | 42.93 | 55 | 824 | 15.28% | |
| SPY 270617P00440000 | 440.00 | 4.81 | 4.36 | 4.39 | 2 | 770 | 33.29% | |
| SPY 270617P00595000 | 595.00 | 13.44 | 13.61 | 13.67 | 16 | 746 | 23.67% | |
| SPY 270617P00735000 | 735.00 | 39.1 | 39.6 | 39.73 | 3 | 745 | 15.87% | |
| SPY 270617P00480000 | 480.00 | 5.72 | 5.77 | 5.81 | 3 | 715 | 30.52% | |
| SPY 270617P00205000 | 205.00 | 0.77 | 0.6 | 0.61 | 1 | 637 | 54.52% | |
| SPY 270617P00570000 | 570.00 | 11.18 | 11.25 | 11.31 | 6 | 630 | 25.07% | |
| SPY 270617P00510000 | 510.00 | 8.85 | 7.18 | 7.22 | 1 | 627 | 28.60% | |
| SPY 270617P00235000 | 235.00 | 0.87 | 0.86 | 0.88 | 730 | 620 | 51.34% | |
| SPY 270617P00765000 | 765.00 | 48.71 | 50.11 | 50.28 | 11 | 587 | 14.08% | YES |
| SPY 270617P00120000 | 120.00 | 0.16 | 0.15 | 0.17 | 1 | 585 | 66.11% | |
| SPY 270617P00505000 | 505.00 | 7.8 | 6.92 | 6.96 | 2 | 581 | 28.91% | |
| SPY 270617P00250000 | 250.00 | 1 | 1 | 1.02 | 452 | 576 | 49.82% | |
| SPY 270617P00490000 | 490.00 | 6.05 | 6.2 | 6.24 | 18 | 567 | 29.87% | |
| SPY 270617P00605000 | 605.00 | 14.2 | 14.69 | 14.75 | 1 | 550 | 23.12% | |
| SPY 270617P00535000 | 535.00 | 8.36 | 8.64 | 8.69 | 1 | 542 | 27.09% | |
| SPY 270617P00350000 | 350.00 | 2.29 | 2.33 | 2.35 | 18 | 536 | 40.42% | |
| SPY 270617P00165000 | 165.00 | 0.35 | 0.35 | 0.36 | 500 | 503 | 59.50% | |
| SPY 270617P00300000 | 300.00 | 1.56 | 1.57 | 1.59 | 40 | 481 | 44.87% | |
| SPY 270617P00725000 | 725.00 | 36.29 | 36.67 | 36.79 | 31 | 475 | 16.46% | |
| SPY 270617P00430000 | 430.00 | 4.43 | 4.07 | 4.1 | 1 | 473 | 34.02% | |
| SPY 270617P00390000 | 390.00 | 3.06 | 3.1 | 3.12 | 10 | 464 | 37.11% | |
| SPY 270617P00410000 | 410.00 | 3.51 | 3.55 | 3.58 | 18 | 452 | 35.54% | |
| SPY 270617P00775000 | 775.00 | 53.52 | 54.31 | 54.49 | 219 | 438 | 13.48% | YES |
| SPY 270617P00170000 | 170.00 | 0.39 | 0.37 | 0.39 | 1 | 403 | 58.79% | |
| SPY 270617P00495000 | 495.00 | 7.92 | 6.43 | 6.47 | 3 | 395 | 29.54% | |
| SPY 270617P00415000 | 415.00 | 3.94 | 3.67 | 3.7 | 6 | 394 | 35.15% | |
| SPY 270617P00245000 | 245.00 | 1.17 | 0.95 | 0.97 | 1 | 388 | 50.27% | |
| SPY 270617P00800000 | 800.00 | 65.17 | 66.61 | 66.81 | 43 | 373 | 11.90% | YES |
| SPY 270617P00355000 | 355.00 | 2.57 | 2.42 | 2.43 | 1 | 372 | 39.97% | |
| SPY 270617P00770000 | 770.00 | 51.99 | 52.16 | 52.33 | 2 | 362 | 13.78% | YES |
| SPY 270617P00485000 | 485.00 | 6.58 | 5.98 | 6.02 | 2 | 350 | 30.19% | |
| SPY 270617P00455000 | 455.00 | 5.67 | 4.84 | 4.87 | 48 | 332 | 32.22% | |
| SPY 270617P00240000 | 240.00 | 1.09 | 0.9 | 0.92 | 331 | 307 | 50.77% | |
| SPY 270617P00460000 | 460.00 | 4.86 | 5.01 | 5.05 | 2 | 276 | 31.88% | |
| SPY 270617P00780000 | 780.00 | 56.12 | 56.54 | 56.73 | 91 | 271 | 13.17% | YES |
| SPY 270617P00070000 | 70.00 | 0.05 | 0.04 | 0.05 | 1 | 269 | 76.56% | |
| SPY 270617P00320000 | 320.00 | 2.03 | 1.85 | 1.87 | 10 | 264 | 43.04% | |
| SPY 270617P00385000 | 385.00 | 3.5 | 2.99 | 3.01 | 1 | 258 | 37.50% | |
| SPY 270617P00420000 | 420.00 | 3.78 | 3.8 | 3.83 | 1 | 246 | 34.77% | |
| SPY 270617P00185000 | 185.00 | 0.47 | 0.47 | 0.48 | 200 | 231 | 56.98% | |
| SPY 270617P00080000 | 80.00 | 0.08 | 0.05 | 0.07 | 100 | 227 | 73.83% | |
| SPY 270617P00375000 | 375.00 | 2.75 | 2.79 | 2.81 | 8 | 221 | 38.32% | |
| SPY 270617P00380000 | 380.00 | 2.83 | 2.89 | 2.91 | 1 | 208 | 37.91% | |
| SPY 270617P00090000 | 90.00 | 0.08 | 0.07 | 0.09 | 200 | 207 | 71.68% | |
| SPY 270617P00360000 | 360.00 | 2.59 | 2.5 | 2.52 | 205 | 184 | 39.55% | |
| SPY 270617P00055000 | 55.00 | 0.03 | 0.02 | 0.03 | 106 | 179 | 80.47% | |
| SPY 270617P00330000 | 330.00 | 2.29 | 2 | 2.02 | 5 | 167 | 42.15% | |
| SPY 270617P00370000 | 370.00 | 2.6 | 2.69 | 2.71 | 1 | 159 | 38.73% | |
| SPY 270617P00230000 | 230.00 | 0.9 | 0.81 | 0.83 | 1 | 151 | 51.84% | |
| SPY 270617P00790000 | 790.00 | 59.65 | 61.35 | 61.54 | 87 | 150 | 12.54% | YES |
| SPY 270617P00295000 | 295.00 | 1.49 | 1.51 | 1.53 | 1 | 144 | 45.36% | |
| SPY 270617P00365000 | 365.00 | 2.62 | 2.6 | 2.62 | 2 | 143 | 39.15% | |
| SPY 270617P00260000 | 260.00 | 1.32 | 1.1 | 1.12 | 120 | 135 | 48.78% | |
| SPY 270617P00225000 | 225.00 | 0.96 | 0.76 | 0.77 | 3 | 122 | 52.30% | |
| SPY 270617P00405000 | 405.00 | 3.46 | 3.43 | 3.46 | 55 | 109 | 35.93% | |
| SPY 270617P00280000 | 280.00 | 1.49 | 1.32 | 1.34 | 10 | 103 | 46.77% | |
| SPY 270617P00195000 | 195.00 | 0.54 | 0.54 | 0.55 | 6 | 89 | 55.81% | |
| SPY 270617P00305000 | 305.00 | 2 | 1.61 | 1.62 | 1 | 82 | 44.25% | |
| SPY 270617P00085000 | 85.00 | 0.08 | 0.06 | 0.08 | 25 | 70 | 72.85% | |
| SPY 270617P00145000 | 145.00 | 0.25 | 0.25 | 0.26 | 4 | 65 | 62.21% | |
| SPY 270617P00435000 | 435.00 | 4.1 | 4.21 | 4.24 | 1 | 63 | 33.65% | |
| SPY 270617P00335000 | 335.00 | 2.04 | 2.08 | 2.1 | 1 | 62 | 41.71% | |
| SPY 270617P00130000 | 130.00 | 0.25 | 0.2 | 0.22 | 1 | 57 | 64.99% | |
| SPY 270617P00795000 | 795.00 | 61.82 | 63.92 | 64.12 | 1 | 49 | 12.23% | YES |
| SPY 270617P00275000 | 275.00 | 1.51 | 1.27 | 1.28 | 30 | 41 | 47.25% | |
| SPY 270617P00255000 | 255.00 | 1.04 | 1.05 | 1.07 | 100 | 41 | 49.29% | |
| SPY 270617P00290000 | 290.00 | 1.48 | 1.45 | 1.46 | 12 | 41 | 45.80% | |
| SPY 270617P00270000 | 270.00 | 1.32 | 1.21 | 1.23 | 10 | 40 | 47.78% | |
| SPY 270617P00060000 | 60.00 | 0.05 | 0.02 | 0.04 | 5 | 40 | 78.91% | |
| SPY 270617P00075000 | 75.00 | 0.06 | 0.05 | 0.06 | 1 | 37 | 75.59% | |
| SPY 270617P00065000 | 65.00 | 0.06 | 0.03 | 0.05 | 4 | 36 | 78.13% | |
| SPY 270617P00785000 | 785.00 | 58.31 | 58.9 | 59.09 | 2 | 36 | 12.86% | YES |
| SPY 270617P00345000 | 345.00 | 2.75 | 2.2 | 2.22 | 1 | 30 | 40.71% | |
| SPY 270617P00325000 | 325.00 | 1.9 | 1.92 | 1.94 | 1 | 30 | 42.58% | |
| SPY 270617P00175000 | 175.00 | 0.61 | 0.43 | 0.45 | 8 | 29 | 58.67% | |
| SPY 270617P00840000 | 840.00 | 115.73 | 91.89 | 95.77 | 28 | 27 | 10.58% | YES |
| SPY 270617P00155000 | 155.00 | 0.38 | 0.29 | 0.3 | 10 | 26 | 60.64% | |
| SPY 270617P00095000 | 95.00 | 0.11 | 0.08 | 0.1 | 10 | 26 | 70.70% | |
| SPY 270617P00315000 | 315.00 | 1.91 | 1.78 | 1.8 | 1 | 24 | 43.51% | |
| SPY 270617P00310000 | 310.00 | 2.03 | 1.71 | 1.73 | 10 | 21 | 43.96% | |
| SPY 270617P00210000 | 210.00 | 0.73 | 0.65 | 0.66 | 10 | 20 | 54.08% | |
| SPY 270617P00855000 | 855.00 | 123.34 | 105.09 | 108.97 | 3 | 17 | 10.53% | YES |
| SPY 270617P00180000 | 180.00 | 0.65 | 0.47 | 0.48 | 1 | 15 | 58.08% | |
| SPY 270617P00265000 | 265.00 | 1.25 | 1.16 | 1.17 | 10 | 14 | 48.25% | |
| SPY 270617P00820000 | 820.00 | 90.71 | 77 | 80.88 | 4 | 14 | 11.44% | YES |
| SPY 270617P00810000 | 810.00 | 70.53 | 70.62 | 74.5 | 4 | 12 | 12.01% | YES |
| SPY 270617P00395000 | 395.00 | 4 | 3.4 | 3.42 | 2 | 12 | 37.11% | |
| SPY 270617P00860000 | 860.00 | 109.87 | 109.82 | 113.7 | 1 | 12 | 10.68% | YES |
| SPY 270617P00115000 | 115.00 | 0.16 | 0.13 | 0.15 | 5 | 10 | 66.80% | |
| SPY 270617P00125000 | 125.00 | 0.21 | 0.17 | 0.19 | 1 | 10 | 65.43% | |
| SPY 270617P00835000 | 835.00 | 95.09 | 87.87 | 91.75 | 6 | 8 | 10.73% | YES |
| SPY 270617P00830000 | 830.00 | 82.87 | 84.06 | 87.94 | 1 | 6 | 10.94% | YES |
| SPY 270617P00285000 | 285.00 | 1.4 | 1.38 | 1.4 | 1 | 5 | 46.29% | |
| SPY 270617P00850000 | 850.00 | 119 | 100.51 | 104.39 | 1 | 3 | 10.47% | YES |
| SPY 270617P00815000 | 815.00 | 72.95 | 73.73 | 77.61 | 2 | 3 | 11.72% | YES |
| SPY 270617P00110000 | 110.00 | 0.12 | 0.12 | 0.14 | 2 | 2 | 67.87% | |
| SPY 270617P00870000 | 870.00 | 119 | 119.04 | 124 | 1 | 1 | 11.53% | YES |
| SPY 270617P00825000 | 825.00 | 86.61 | 78.36 | 82.13 | 0 | 1 | 10.14% | YES |
| SPY 270617P00865000 | 865.00 | 130.09 | 114.69 | 118.57 | 0 | 1 | 10.90% | YES |
| SPY 270617P00135000 | 135.00 | 0.45 | 0 | 0 | 2 | 0 | 25.00% | |
| SPY 270617P00190000 | 190.00 | 1.09 | 0 | 0 | 10 | 0 | 25.00% | |
| SPY 270617P01000000 | 1000.00 | 262.45 | 249.4 | 253.28 | 0 | 0 | 18.03% | YES |
| SPY 270617P01270000 | 1270.00 | 516.5 | 519.22 | 523.1 | 0 | 0 | 28.53% | YES |
| SPY 270617P00930000 | 930.00 | 183.17 | 179 | 183.97 | 50 | 0 | 15.07% | YES |
| SPY 270617P00900000 | 900.00 | 166.31 | 149 | 153.99 | 0 | 0 | 13.36% | YES |
| SPY 270617P00105000 | 105.00 | 0.12 | 0.11 | 0.12 | 1 | 0 | 68.75% | |
| SPY 270617P00950000 | 950.00 | 207.31 | 195.72 | 199.61 | 0 | 0 | 8.08% | YES |
| SPY 270617P00215000 | 215.00 | 1.74 | 0 | 0 | 1 | 0 | 25.00% | |
| SPY 270617P01330000 | 1330.00 | 672.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270617P00140000 | 140.00 | 0.59 | 0 | 0 | 1 | 0 | 25.00% | |
| SPY 270617P01340000 | 1340.00 | 682.53 | 0 | 0 | 1 | 0 | 0.00% | YES |
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.
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.
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 2027-06-17. 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.
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.
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.
