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 Put 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 270617C00900000 900.00 3.47 3.56 3.61 11 1861 14.77%
SPY 270617C01000000 1000.00 0.73 0.77 0.8 53 1368 14.79%
SPY 270617C00890000 890.00 3.62 4.22 4.28 38 1302 14.86%
SPY 270617C00895000 895.00 3.32 3.88 3.93 38 1300 14.81%
SPY 270617C00905000 905.00 3.09 3.27 3.32 120 1132 14.73%
SPY 270617C01290000 1290.00 0.05 0.05 0.08 790 1105 18.02%
SPY 270617C01170000 1170.00 0.13 0.11 0.14 1 1098 16.31%
SPY 270617C00850000 850.00 8.35 8.46 8.53 7 1064 15.49%
SPY 270617C00725000 725.00 52.45 52.1 52.24 8 1039 20.76%
SPY 270617C00930000 930.00 2.36 2.17 2.21 4 1005 14.63%
SPY 270617C00815000 815.00 14.86 15.28 15.37 106 997 16.46%
SPY 270617C00910000 910.00 2.99 3.01 3.06 80 878 14.71%
SPY 270617C00885000 885.00 4.73 4.6 4.66 2 842 14.92%
SPY 270617C00550000 550.00 174.45 174.83 179.5 2 746 32.52% YES
SPY 270617C00800000 800.00 19.19 19.41 19.5 7 738 17.01%
SPY 270617C01340000 1340.00 0.06 0.04 0.07 6 736 18.75%
SPY 270617C00970000 970.00 1.01 1.18 1.21 3 695 14.66%
SPY 270617C00730000 730.00 49.09 49.35 49.49 1 656 20.47%
SPY 270617C00825000 825.00 12.59 12.96 13.04 3 647 16.14%
SPY 270617C00680000 680.00 79.03 77.3 82 1 635 24.14% YES
SPY 270617C00775000 775.00 27.62 28.1 28.21 178 545 18.10%
SPY 270617C00735000 735.00 46.42 46.67 46.81 1 525 20.19%
SPY 270617C00830000 830.00 9.79 11.92 12 17 522 16.00%
SPY 270617C01120000 1120.00 0.19 0.16 0.19 1 513 15.60%
SPY 270617C00780000 780.00 25.08 26.18 26.29 11 505 17.87%
SPY 270617C00805000 805.00 17.57 17.94 18.04 3 488 16.82%
SPY 270617C00690000 690.00 73.34 70.79 75.5 15 471 23.53% YES
SPY 270617C00810000 810.00 16.44 16.57 16.66 6 462 16.64%
SPY 270617C00765000 765.00 31.92 32.23 32.34 29 461 18.58%
SPY 270617C00865000 865.00 7.86 6.51 6.58 355 418 15.20%
SPY 270617C00955000 955.00 1.7 1.47 1.51 1 415 14.63%
SPY 270617C00720000 720.00 55.84 54.93 55.07 61 394 21.05%
SPY 270617C00555000 555.00 162.98 170.73 175.5 1 361 32.21% YES
SPY 270617C00545000 545.00 177.51 183.17 185.21 1 351 33.55% YES
SPY 270617C00760000 760.00 34.65 34.42 34.55 7 339 18.84%
SPY 270617C00670000 670.00 82.6 84.01 88.5 1 338 24.70% YES
SPY 270617C00820000 820.00 13.14 14.08 14.17 2 328 16.30%
SPY 270617C01250000 1250.00 0.09 0.07 0.1 2 316 17.53%
SPY 270617C00755000 755.00 31.17 36.71 36.83 18 303 19.10%
SPY 270617C00960000 960.00 1.31 1.36 1.4 290 298 14.63%
SPY 270617C00935000 935.00 2.43 2 2.05 20 295 14.63%
SPY 270617C00740000 740.00 43.81 44.06 44.19 2 286 19.91%
SPY 270617C00640000 640.00 106.65 105.07 110 2 285 26.73% YES
SPY 270617C00915000 915.00 2.74 2.77 2.82 80 230 14.68%
SPY 270617C00750000 750.00 37.25 39.08 39.2 5 219 19.36%
SPY 270617C00770000 770.00 30.66 30.12 30.23 10 217 18.34%
SPY 270617C00795000 795.00 21.41 20.96 21.06 10 212 17.21%
SPY 270617C00660000 660.00 93 90.89 95.5 7 209 25.37% YES
SPY 270617C01030000 1030.00 0.64 0.51 0.54 1 209 14.95%
SPY 270617C00695000 695.00 63.8 67.6 72.5 36 204 23.28%
SPY 270617C00700000 700.00 67.35 64.5 69.47 35 204 23.01%
SPY 270617C00785000 785.00 24 24.34 24.45 1 201 17.64%
SPY 270617C00645000 645.00 94.14 101.48 106 4 193 26.28% YES
SPY 270617C00975000 975.00 1.29 1.09 1.13 177 191 14.68%
SPY 270617C00950000 950.00 1.46 1.58 1.62 1 191 14.61%
SPY 270617C01150000 1150.00 0.14 0.12 0.15 4 190 15.96%
SPY 270617C01010000 1010.00 0.71 0.67 0.7 1 184 14.84%
SPY 270617C00920000 920.00 3.12 2.55 2.6 171 176 14.66%
SPY 270617C00840000 840.00 11.51 10.05 10.13 1 176 15.73%
SPY 270617C00940000 940.00 2.46 1.91 1.95 5 159 14.70%
SPY 270617C00925000 925.00 2.47 2.35 2.4 2 148 14.65%
SPY 270617C00875000 875.00 4.87 5.47 5.54 1 148 15.05%
SPY 270617C00705000 705.00 61 61.5 66.4 2 144 22.71%
SPY 270617C00655000 655.00 97.57 94.38 99 3 142 25.68% YES
SPY 270617C00600000 600.00 136.02 134.97 139.5 2 127 29.14% YES
SPY 270617C00745000 745.00 40.43 41.53 41.66 136 119 19.64%
SPY 270617C00675000 675.00 87.21 80.64 85.5 3 115 24.51% YES
SPY 270617C00860000 860.00 6.7 7.11 7.18 10 113 15.29%
SPY 270617C00985000 985.00 0.99 0.95 0.98 1 110 14.72%
SPY 270617C00685000 685.00 72.56 74.02 77.8 2 99 23.54% YES
SPY 270617C00790000 790.00 24.85 22.61 22.71 4 99 17.42%
SPY 270617C00710000 710.00 57.1 58.5 63.38 1 93 22.41%
SPY 270617C00715000 715.00 50.72 55.5 60.43 12 89 22.11%
SPY 270617C00610000 610.00 130.25 127.32 132 2 88 28.55% YES
SPY 270617C01330000 1330.00 0.05 0.04 0.07 25 87 18.56%
SPY 270617C00650000 650.00 91 97.91 102.5 10 75 25.99% YES
SPY 270617C00560000 560.00 157.67 166.66 171.5 1 69 31.90% YES
SPY 270617C00540000 540.00 183.83 183.09 188 6 55 33.32% YES
SPY 270617C00300000 300.00 395 398 402.96 1 52 51.44% YES
SPY 270617C00310000 310.00 386.57 389.88 394.5 29 50 51.78% YES
SPY 270617C00590000 590.00 140.6 142.74 147.5 1 44 29.88% YES
SPY 270617C00880000 880.00 5.04 5.02 5.08 55 44 14.98%
SPY 270617C01230000 1230.00 0.08 0.08 0.1 10 43 17.12%
SPY 270617C01220000 1220.00 0.12 0.08 0.11 2 42 17.07%
SPY 270617C00665000 665.00 81.55 87.43 92 2 40 25.04% YES
SPY 270617C01190000 1190.00 0.12 0.1 0.12 9 34 16.53%
SPY 270617C01200000 1200.00 0.12 0.09 0.12 3 33 16.75%
SPY 270617C00630000 630.00 109.12 112.37 117 1 33 27.27% YES
SPY 270617C01210000 1210.00 0.11 0.09 0.11 1 31 16.85%
SPY 270617C00635000 635.00 107.64 108.71 113.5 5 27 27.00% YES
SPY 270617C00835000 835.00 9.35 10.95 11.03 12 25 15.86%
SPY 270617C00615000 615.00 125.16 126.5 128.06 2 23 28.18% YES
SPY 270617C01260000 1260.00 0.09 0.06 0.09 1 22 17.58%
SPY 270617C01080000 1080.00 0.49 0.34 0.36 20 22 15.65%
SPY 270617C00570000 570.00 167.17 158.58 163.5 13 21 31.26% YES
SPY 270617C00375000 375.00 317.53 331.22 335.5 10 21 48.47% YES
SPY 270617C00995000 995.00 0.78 0.82 0.85 2 19 14.75%
SPY 270617C00475000 475.00 240.49 238.69 243.5 20 19 38.12% YES
SPY 270617C00855000 855.00 6.45 7.75 7.82 1 18 15.38%
SPY 270617C01110000 1110.00 0.2 0.18 0.21 1 18 15.50%
SPY 270617C01270000 1270.00 0.06 0.06 0.09 9 17 17.77%
SPY 270617C00945000 945.00 1.76 1.71 1.75 1 17 14.61%
SPY 270617C00595000 595.00 130.7 138.84 143.5 13 16 29.51% YES
SPY 270617C00620000 620.00 126.57 119.78 124.5 1 15 27.93% YES
SPY 270617C00530000 530.00 191 191.44 196 1 14 33.87% YES
SPY 270617C01180000 1180.00 0.12 0.12 0.14 5 14 16.55%
SPY 270617C01060000 1060.00 0.48 0.35 0.37 10 14 15.14%
SPY 270617C00605000 605.00 136.85 131.13 136 12 14 28.94% YES
SPY 270617C00980000 980.00 0.95 1.02 1.05 2 14 14.69%
SPY 270617C01005000 1005.00 0.9 0.72 0.75 48 13 14.82%
SPY 270617C01240000 1240.00 0.13 0.09 0.11 10 12 17.48%
SPY 270617C01040000 1040.00 0.5 0.45 0.48 3 11 15.03%
SPY 270617C01020000 1020.00 0.63 0.6 0.62 1 11 14.91%
SPY 270617C00500000 500.00 220.85 216.96 221.5 1 10 36.06% YES
SPY 270617C01310000 1310.00 0.09 0.05 0.08 10 10 18.41%
SPY 270617C01140000 1140.00 0.16 0.13 0.16 1 10 15.82%
SPY 270617C00580000 580.00 149.72 150.61 155.5 4 10 30.58% YES
SPY 270617C00625000 625.00 117.52 116.06 121 1 9 27.69% YES
SPY 270617C00870000 870.00 5.65 5.97 6.04 1 9 15.12%
SPY 270617C01160000 1160.00 0.16 0.14 0.16 1 8 16.30%
SPY 270617C00585000 585.00 151.4 146.66 151.5 2 8 30.23% YES
SPY 270617C01100000 1100.00 0.21 0.2 0.23 3 7 15.41%
SPY 270617C00525000 525.00 188.64 195.65 200.5 1 6 34.36% YES
SPY 270617C01130000 1130.00 0.17 0.14 0.17 1 6 15.67%
SPY 270617C00445000 445.00 271.34 265.24 270 2 6 40.54% YES
SPY 270617C01320000 1320.00 0.07 0.05 0.07 40 6 18.36%
SPY 270617C01300000 1300.00 0.08 0.06 0.08 2 6 18.21%
SPY 270617C00250000 250.00 433.55 444.56 449.5 6 5 55.49% YES
SPY 270617C00465000 465.00 239.17 249 253.5 1 5 39.61% YES
SPY 270617C00965000 965.00 1.25 1.26 1.3 4 5 14.64%
SPY 270617C00350000 350.00 354.34 351.65 356.5 0 5 49.27% YES
SPY 270617C00435000 435.00 283 274.18 279 1 5 41.42% YES
SPY 270617C01050000 1050.00 0.38 0.4 0.42 1 4 15.08%
SPY 270617C00450000 450.00 260.12 260.78 265.5 1 4 40.10% YES
SPY 270617C00470000 470.00 245.11 243.08 248 1 3 38.58% YES
SPY 270617C00575000 575.00 160.77 154.58 159.5 2 3 30.92% YES
SPY 270617C00845000 845.00 7.7 9.22 9.3 1 3 15.61%
SPY 270617C00565000 565.00 170.25 162.61 167.5 1 3 31.58% YES
SPY 270617C00535000 535.00 191 187.26 192 2 3 33.60% YES
SPY 270617C01280000 1280.00 0.06 0.06 0.09 1 3 17.99%
SPY 270617C00510000 510.00 205 208.38 213 1 3 35.35% YES
SPY 270617C00515000 515.00 205.47 207.04 209.35 1 2 35.27% YES
SPY 270617C00455000 455.00 247.82 259.11 263.5 2 2 41.12% YES
SPY 270617C00390000 390.00 322.21 315 319.93 0 2 45.56% YES
SPY 270617C00400000 400.00 307.77 307 311.91 1 2 45.44% YES
SPY 270617C00440000 440.00 270.63 271.17 276 0 1 41.91% YES
SPY 270617C00410000 410.00 282.13 298 303 1 1 44.62% YES
SPY 270617C00505000 505.00 217.48 212.66 217.5 1 1 35.83% YES
SPY 270617C00520000 520.00 189.5 199.87 204.5 0 1 34.62% YES
SPY 270617C00380000 380.00 325.8 325.14 330 0 1 47.24% YES
SPY 270617C00280000 280.00 408.66 403 408 1 1 0.00% YES
SPY 270617C00495000 495.00 223.37 221.28 226 1 1 36.53% YES
SPY 270617C00990000 990.00 0.77 0.88 0.91 1 1 14.73%
SPY 270617C00205000 205.00 492.65 486.73 491.5 0 1 58.00% YES
SPY 270617C01090000 1090.00 0.23 0.23 0.26 0 1 15.35%
SPY 270617C00050000 50.00 624.25 639 643.96 0 0 101.22% 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 270617P00550000 550.00 17.44 17.5 17.58 40 2042 22.79%
SPY 270617P00710000 710.00 55.68 56 56.2 35 2004 14.14% YES
SPY 270617P00685000 685.00 47.46 46.88 47.06 14 1960 15.64%
SPY 270617P00675000 675.00 44.51 43.69 43.86 7 1648 16.22%
SPY 270617P00645000 645.00 36.02 35.35 35.49 8 1624 17.90%
SPY 270617P00620000 620.00 29.83 29.54 29.66 9 1606 19.24%
SPY 270617P00665000 665.00 41.2 40.72 40.88 22 1484 16.80%
SPY 270617P00445000 445.00 8.43 7.8 7.85 1261 1264 28.51%
SPY 270617P00615000 615.00 28.85 28.49 28.6 9 1254 19.50%
SPY 270617P00540000 540.00 17.48 16.21 16.29 2 1018 23.30%
SPY 270617P00690000 690.00 48.19 48.57 48.75 28 1000 15.35%
SPY 270617P00670000 670.00 43.05 42.18 42.34 8 995 16.51%
SPY 270617P00220000 220.00 1.24 1.2 1.22 1 992 46.22%
SPY 270617P00680000 680.00 45.78 45.26 45.43 18 903 15.93%
SPY 270617P00740000 740.00 71.46 69.6 69.84 6 852 12.22% YES
SPY 270617P00630000 630.00 32.05 31.76 31.88 28 846 18.71%
SPY 270617P00430000 430.00 7.02 6.95 7 1 820 29.42%
SPY 270617P00600000 600.00 25.9 25.51 25.62 3 727 20.27%
SPY 270617P00650000 650.00 36.54 36.63 36.77 109 689 17.63%
SPY 270617P00545000 545.00 18.98 16.84 16.93 1 676 23.05%
SPY 270617P00705000 705.00 54.31 54.03 54.23 24 674 14.45% YES
SPY 270617P00610000 610.00 29 27.46 27.58 2 674 19.76%
SPY 270617P00425000 425.00 6.58 6.69 6.74 1 615 29.73%
SPY 270617P00625000 625.00 31.04 30.63 30.75 8 586 18.97%
SPY 270617P00410000 410.00 6.27 5.97 6.02 2 465 30.70%
SPY 270617P00390000 390.00 5.73 5.14 5.19 1 463 32.05%
SPY 270617P00720000 720.00 60.45 60.17 60.39 18 457 13.52% YES
SPY 270617P00245000 245.00 1.6 1.57 1.59 1 380 43.84%
SPY 270617P00250000 250.00 1.69 1.65 1.67 8 380 43.37%
SPY 270617P00500000 500.00 12 11.91 11.98 5 377 25.40%
SPY 270617P00050000 50.00 0.05 0.04 0.06 54 375 74.41%
SPY 270617P00640000 640.00 34.44 34.12 34.25 114 371 18.18%
SPY 270617P00700000 700.00 52 52.14 52.33 2 370 14.75% YES
SPY 270617P00660000 660.00 40 39.31 39.46 12 365 17.07%
SPY 270617P00350000 350.00 4 3.82 3.85 5 357 34.94%
SPY 270617P00635000 635.00 33.59 32.92 33.05 8 354 18.44%
SPY 270617P00100000 100.00 0.18 0.18 0.2 2 340 61.57%
SPY 270617P00555000 555.00 20.36 18.18 18.27 1 313 22.54%
SPY 270617P00745000 745.00 73.48 72.22 72.46 2 302 11.88% YES
SPY 270617P00420000 420.00 6.71 6.44 6.49 2 265 30.05%
SPY 270617P00450000 450.00 8.25 8.1 8.16 1 260 28.22%
SPY 270617P00355000 355.00 3.85 3.96 4 1 259 34.57%
SPY 270617P00385000 385.00 5.5 5 5.04 222 250 32.45%
SPY 270617P00735000 735.00 73.88 67.1 67.33 10 247 12.56% YES
SPY 270617P00590000 590.00 24.21 23.69 23.79 2 228 20.77%
SPY 270617P00200000 200.00 0.97 0.97 0.99 1 224 48.41%
SPY 270617P00695000 695.00 51.21 50.32 50.51 7 223 15.05% YES
SPY 270617P00715000 715.00 58.62 58.04 58.25 18 217 13.83% YES
SPY 270617P00580000 580.00 22.1 21.98 22.07 1 195 21.28%
SPY 270617P00150000 150.00 0.52 0.47 0.5 22 187 54.05%
SPY 270617P00595000 595.00 23.49 24.59 24.69 10 179 20.52%
SPY 270617P00655000 655.00 38.63 37.95 38.09 8 162 17.35%
SPY 270617P00380000 380.00 4.59 4.77 4.81 1 154 32.73%
SPY 270617P00215000 215.00 1.34 1.14 1.16 0 152 46.76%
SPY 270617P00605000 605.00 25.82 26.47 26.58 6 149 20.01%
SPY 270617P00230000 230.00 1.32 1.35 1.37 10 149 45.29%
SPY 270617P00400000 400.00 5.87 5.54 5.59 1 139 31.36%
SPY 270617P00725000 725.00 60.92 62.39 62.61 43 136 13.21% YES
SPY 270617P00370000 370.00 4.21 4.43 4.47 2 117 33.46%
SPY 270617P00490000 490.00 12.52 11.03 11.09 3 117 25.94%
SPY 270617P00575000 575.00 24.15 21.16 21.26 1 114 21.53%
SPY 270617P00510000 510.00 14.33 12.87 12.94 3 112 24.86%
SPY 270617P00730000 730.00 72.43 64.69 64.92 12 111 12.88% YES
SPY 270617P00135000 135.00 0.38 0.36 0.39 7 110 56.01%
SPY 270617P00295000 295.00 2.26 2.48 2.51 18 93 39.40%
SPY 270617P00475000 475.00 10.89 9.82 9.88 14 82 26.77%
SPY 270617P00305000 305.00 3.15 2.52 2.55 81 80 38.10%
SPY 270617P00480000 480.00 11.38 10.21 10.27 4 68 26.49%
SPY 270617P00535000 535.00 17.06 15.6 15.68 1 68 23.56%
SPY 270617P00460000 460.00 9.8 8.75 8.81 1 60 27.63%
SPY 270617P00570000 570.00 19.32 20.38 20.47 2 59 21.78%
SPY 270617P00525000 525.00 13.85 14.45 14.52 1 56 24.08%
SPY 270617P00585000 585.00 24.85 22.82 22.92 5 56 21.03%
SPY 270617P00300000 300.00 2.66 2.59 2.61 2 48 38.96%
SPY 270617P00560000 560.00 19 18.89 18.98 1 46 22.29%
SPY 270617P00485000 485.00 10.51 10.61 10.67 3 44 26.21%
SPY 270617P00565000 565.00 20.28 19.62 19.71 13 36 22.03%
SPY 270617P00260000 260.00 1.95 1.82 1.84 25 35 42.46%
SPY 270617P00520000 520.00 15.57 13.9 13.97 10 34 24.34%
SPY 270617P00800000 800.00 113.7 108 112.79 2 33 9.51% YES
SPY 270617P00405000 405.00 6.14 5.75 5.8 6 33 31.03%
SPY 270617P00750000 750.00 71.35 72.52 77.5 4 32 12.36% YES
SPY 270617P00080000 80.00 0.11 0.11 0.13 5 31 65.72%
SPY 270617P00255000 255.00 1.66 1.73 1.75 30 31 42.90%
SPY 270617P00470000 470.00 9.54 9.45 9.51 5 31 27.05%
SPY 270617P00515000 515.00 14.96 13.38 13.45 1 30 24.60%
SPY 270617P00330000 330.00 3.13 3.28 3.31 1 30 36.51%
SPY 270617P00775000 775.00 87.86 88.2 93 7 26 10.70% YES
SPY 270617P00075000 75.00 0.1 0.09 0.11 5 26 66.60%
SPY 270617P00320000 320.00 2.88 3.04 3.06 2 25 37.30%
SPY 270617P00375000 375.00 4.38 4.6 4.64 7 24 33.10%
SPY 270617P00760000 760.00 77.21 78.5 83.37 2 23 11.73% YES
SPY 270617P00440000 440.00 7.68 7.5 7.56 5 22 28.81%
SPY 270617P00290000 290.00 2.31 2.38 2.4 3 21 39.81%
SPY 270617P00770000 770.00 89.18 84.77 89.5 2 20 10.98% YES
SPY 270617P00065000 65.00 0.11 0.06 0.08 20 20 68.75%
SPY 270617P00415000 415.00 6.42 6.2 6.25 2 19 30.37%
SPY 270617P00340000 340.00 3.7 3.54 3.57 25 18 35.71%
SPY 270617P00530000 530.00 14.28 15.01 15.09 4 16 23.82%
SPY 270617P00240000 240.00 1.68 1.49 1.52 1 16 44.34%
SPY 270617P00360000 360.00 4.37 4.11 4.15 10 16 34.19%
SPY 270617P00085000 85.00 0.12 0.12 0.14 5 15 64.36%
SPY 270617P00365000 365.00 4.31 4.27 4.31 6 14 33.83%
SPY 270617P00755000 755.00 73.43 75.5 80.38 2 14 12.05% YES
SPY 270617P00765000 765.00 82.38 81.5 86.5 12 13 11.41% YES
SPY 270617P00345000 345.00 3.88 3.68 3.71 5 11 35.33%
SPY 270617P00210000 210.00 1.02 1.08 1.11 6 10 47.35%
SPY 270617P00780000 780.00 93.04 91.78 96.5 10 10 10.35% YES
SPY 270617P00435000 435.00 7.83 7.22 7.27 0 10 29.11%
SPY 270617P00315000 315.00 2.98 2.92 2.95 4 7 37.73%
SPY 270617P00055000 55.00 0.06 0.05 0.07 2 7 72.66%
SPY 270617P00280000 280.00 2.07 2.18 2.2 11 7 40.66%
SPY 270617P00070000 70.00 0.08 0.08 0.1 5 6 67.97%
SPY 270617P00205000 205.00 0.99 1.02 1.05 3 6 47.89%
SPY 270617P00090000 90.00 0.15 0.14 0.16 0 6 63.43%
SPY 270617P00455000 455.00 9.43 8.42 8.48 1 6 27.92%
SPY 270617P00115000 115.00 0.21 0.25 0.27 0 5 59.03%
SPY 270617P00140000 140.00 0.38 0.4 0.42 0 5 55.35%
SPY 270617P00495000 495.00 11.01 11.46 11.53 1 5 25.67%
SPY 270617P00335000 335.00 3.33 3.42 3.45 1 4 36.13%
SPY 270617P00505000 505.00 12.69 12.49 12.55 2 4 25.19%
SPY 270617P00265000 265.00 1.8 1.9 1.93 3 4 42.02%
SPY 270617P00145000 145.00 0.61 0.42 0.44 0 4 54.44%
SPY 270617P00465000 465.00 9.84 9.09 9.15 1 3 27.34%
SPY 270617P00785000 785.00 105.1 95.53 100.5 3 3 10.19% YES
SPY 270617P00275000 275.00 2.37 2.44 2.47 0 2 42.23%
SPY 270617P00325000 325.00 2.99 3.16 3.19 5 2 36.91%
SPY 270617P00395000 395.00 5.13 5.34 5.38 1 1 31.70%
SPY 270617P00225000 225.00 1.51 1.27 1.29 0 1 45.74%
SPY 270617P00120000 120.00 0.46 0.26 0.27 0 1 57.72%
SPY 270617P00095000 95.00 0.21 0.15 0.17 1 1 62.11%
SPY 270617P00180000 180.00 1.06 0.72 0.74 0 1 50.27%
SPY 270617P00060000 60.00 0.07 0.05 0.08 0 1 70.70%
SPY 270617P00175000 175.00 1 0.67 0.69 0 1 50.82%
SPY 270617P00285000 285.00 2.14 2.28 2.3 0 1 40.23%
SPY 270617P00790000 790.00 109.09 99.5 104.43 1 1 9.93% YES
SPY 270617P00795000 795.00 101.92 103.52 108.5 1 0 9.68% YES
SPY 270617P00310000 310.00 3.37 2.63 2.65 0 0 37.68%
SPY 270617P00170000 170.00 0.71 0.66 0.68 1 0 51.76%

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.