WhaleQuant.io

SPY Options Chain – 2027-06-30

Detailed SPY options chain for 2027-06-30 – 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 — 2027-06-30 Expiration

This page focuses on a single options expiration date for SPY – 2027-06-30 – 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 2027-06-30.

This SPY 2027-06-30 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 — 2027-06-30 Expiration

The table below shows all call options on SPY expiring on 2027-06-30. 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 270630C00950000 950.00 4.82 3.8 3.84 254 7665 15.14%
SPY 270630C00815000 815.00 40.76 38.14 38.21 5 1653 19.30%
SPY 270630C00810000 810.00 42.01 40.69 40.76 2 1396 19.57%
SPY 270630C00825000 825.00 35.15 33.33 33.4 1 1378 18.78%
SPY 270630C00820000 820.00 36.08 35.68 35.75 251 1220 19.03%
SPY 270630C00920000 920.00 7.4 6.91 6.96 10 759 15.66%
SPY 270630C00790000 790.00 52.56 50.6 52.2 2 688 20.84%
SPY 270630C00925000 925.00 7.4 6.27 6.32 12 624 15.56%
SPY 270630C00800000 800.00 46.35 46.08 46.15 2 597 20.14%
SPY 270630C00840000 840.00 27.74 26.89 26.95 9 579 18.06%
SPY 270630C00865000 865.00 18.34 18.22 18.28 1 516 17.08%
SPY 270630C00805000 805.00 44.78 43.34 43.41 8 498 19.85%
SPY 270630C00905000 905.00 10.7 9.14 9.19 126 486 15.97%
SPY 270630C00785000 785.00 58.16 53 56.81 1 473 21.71%
SPY 270630C00775000 775.00 63.84 58.66 63.5 2 469 22.50%
SPY 270630C00860000 860.00 19.78 19.75 19.81 3 466 17.25%
SPY 270630C00900000 900.00 10.95 10.01 10.06 29 466 16.08%
SPY 270630C00770000 770.00 65.5 62 66.9 2 465 22.89% YES
SPY 270630C00845000 845.00 27.44 24.95 25.01 121 383 17.85%
SPY 270630C00945000 945.00 4.64 4.21 4.25 1 382 15.22%
SPY 270630C00885000 885.00 13.52 13.04 13.09 1 365 16.46%
SPY 270630C00835000 835.00 30.58 28.93 29 69 355 18.29%
SPY 270630C00880000 880.00 14.97 14.2 14.26 3 339 16.60%
SPY 270630C00955000 955.00 4.11 3.43 3.47 2 333 15.07%
SPY 270630C00830000 830.00 31.43 31.08 31.15 257 322 18.53%
SPY 270630C00875000 875.00 16.62 15.45 15.51 4 289 16.75%
SPY 270630C00752000 752.00 76.34 74.1 79 308 224 24.09% YES
SPY 270630C00795000 795.00 49.53 48.91 48.98 1 203 20.43%
SPY 270630C00755000 755.00 75.57 72.01 77 151 170 23.91% YES
SPY 270630C00780000 780.00 61 55.5 60.5 1 164 22.24%
SPY 270630C00695000 695.00 124.05 116.93 121.5 2 163 28.12% YES
SPY 270630C00915000 915.00 8.07 7.59 7.64 22 158 15.76%
SPY 270630C00850000 850.00 23.6 23.11 23.17 1 152 17.64%
SPY 270630C00760000 760.00 71.44 68.57 73.5 22 132 23.54% YES
SPY 270630C00970000 970.00 2.57 2.52 2.55 10 125 14.90%
SPY 270630C00756000 756.00 74.09 71.32 76 150 100 23.73% YES
SPY 270630C00890000 890.00 11.93 11.95 12.01 34 88 16.33%
SPY 270630C00690000 690.00 126.8 120.93 125.5 1 87 28.50% YES
SPY 270630C00769000 769.00 61.6 62.55 67.5 1 82 22.94% YES
SPY 270630C00696000 696.00 117.31 116.14 121 127 65 28.16% YES
SPY 270630C00757000 757.00 50.03 70.63 75.5 1 59 23.73% YES
SPY 270630C00697000 697.00 116.58 115.35 120 0 56 28.01% YES
SPY 270630C00767000 767.00 67.54 64 68.87 2 46 23.09% YES
SPY 270630C00718000 718.00 102.07 99.01 104 0 41 26.57% YES
SPY 270630C00706000 706.00 110.46 108.27 113 0 40 27.36% YES
SPY 270630C00750000 750.00 78.56 75.5 80.5 6 39 24.27% YES
SPY 270630C00709000 709.00 107 105.93 110.5 0 39 27.08% YES
SPY 270630C00766000 766.00 68.57 64.54 69.5 10 38 23.15% YES
SPY 270630C00670000 670.00 142.48 137.2 142 25 34 30.14% YES
SPY 270630C00700000 700.00 117.25 113 117.95 1 34 27.91% YES
SPY 270630C00680000 680.00 130.69 129 134 55 33 29.44% YES
SPY 270630C00764000 764.00 68.65 65.87 70.5 2 32 23.16% YES
SPY 270630C00672000 672.00 138.66 135.55 140.5 1 29 30.04% YES
SPY 270630C00671000 671.00 143.87 136.38 141 1 29 29.98% YES
SPY 270630C00735000 735.00 89.01 86.29 91 2 29 25.23% YES
SPY 270630C00930000 930.00 5.77 5.69 5.73 13 27 15.47%
SPY 270630C00698000 698.00 116.09 114.55 119.5 22 25 28.05% YES
SPY 270630C00935000 935.00 5.28 5.15 5.19 10 25 15.38%
SPY 270630C00707000 707.00 109.64 107.5 112.49 0 25 27.39% YES
SPY 270630C00751000 751.00 77.78 74.8 79.5 1 24 24.09% YES
SPY 270630C00669000 669.00 142 138.03 143 5 24 30.29% YES
SPY 270630C00740000 740.00 86.42 82.64 87.5 1 23 24.93% YES
SPY 270630C00687000 687.00 125.13 123.34 128 0 20 28.77% YES
SPY 270630C00716000 716.00 103.74 100.54 105.5 0 20 26.71% YES
SPY 270630C00580000 580.00 218.29 215.06 220 3 20 37.74% YES
SPY 270630C00650000 650.00 156.7 153.92 158.5 2 17 31.62% YES
SPY 270630C00746000 746.00 81.67 78.33 83 9 17 24.43% YES
SPY 270630C00694000 694.00 118.67 117.73 122.5 0 17 28.28% YES
SPY 270630C00693000 693.00 120.3 118.53 123.5 0 16 28.44% YES
SPY 270630C00701000 701.00 119.75 112.19 117 0 15 27.77% YES
SPY 270630C00910000 910.00 8.31 8.34 8.39 3 15 15.86%
SPY 270630C00675000 675.00 131.35 133.09 138 15 15 29.79% YES
SPY 270630C00765000 765.00 71.74 65.2 70 1 15 23.16% YES
SPY 270630C00724000 724.00 95.71 94.5 99.47 22 14 26.14% YES
SPY 270630C00745000 745.00 83 79.05 84 1 14 24.60% YES
SPY 270630C00708000 708.00 108.79 106.71 111.5 0 14 27.24% YES
SPY 270630C00763000 763.00 69.56 66.54 71.5 2 13 23.35% YES
SPY 270630C00744000 744.00 66.93 79.76 84.5 11 13 24.60% YES
SPY 270630C00600000 600.00 202.48 197.25 202 1 13 35.88% YES
SPY 270630C00741000 741.00 81.79 81.92 86.5 3 13 24.75% YES
SPY 270630C00749000 749.00 78.96 76.21 81 3 12 24.26% YES
SPY 270630C00980000 980.00 2.14 2.05 2.08 10 11 14.81%
SPY 270630C00855000 855.00 21.25 21.38 21.44 2 11 17.44%
SPY 270630C00739000 739.00 64.01 83.37 88 7 11 24.91% YES
SPY 270630C00720000 720.00 100.67 97.5 102.49 3 11 26.43% YES
SPY 270630C00738000 738.00 88.02 84.1 89 2 10 25.09% YES
SPY 270630C00995000 995.00 1.57 1.51 1.54 10 10 14.72%
SPY 270630C00726000 726.00 94.37 93 97.96 16 10 25.99% YES
SPY 270630C00691000 691.00 121.89 120.12 125 0 10 28.55% YES
SPY 270630C00761000 761.00 71.6 68 72.89 0 10 23.50% YES
SPY 270630C00742000 742.00 74.15 81.2 86 7 10 24.76% YES
SPY 270630C00723000 723.00 96.46 95.22 100 16 9 26.13% YES
SPY 270630C00758000 758.00 76.5 70 74.94 1 9 23.71% YES
SPY 270630C00710000 710.00 106.36 105.16 110 17 9 27.11% YES
SPY 270630C00734000 734.00 90.33 87.03 92 2 9 25.40% YES
SPY 270630C00722000 722.00 97.16 96 100.97 16 9 26.28% YES
SPY 270630C00940000 940.00 5.46 4.66 4.7 11 8 15.29%
SPY 270630C00759000 759.00 74.1 69.29 74 3 8 23.55% YES
SPY 270630C00640000 640.00 165.58 162.64 167 3 8 32.43% YES
SPY 270630C00730000 730.00 91.48 90 94.98 3 7 25.70% YES
SPY 270630C00768000 768.00 67.38 63.21 68 1 7 22.95% YES
SPY 270630C00725000 725.00 99.2 93.72 98.5 1 7 25.98% YES
SPY 270630C00748000 748.00 82.11 76.91 81.5 10 6 24.26% YES
SPY 270630C00704000 704.00 112.02 109.83 114.5 0 6 27.49% YES
SPY 270630C00520000 520.00 272.96 269.7 274.5 10 6 43.30% YES
SPY 270630C00615000 615.00 186.2 184.05 189 2 6 34.69% YES
SPY 270630C00705000 705.00 111.25 109.05 114 4 6 27.52% YES
SPY 270630C00747000 747.00 80.56 77.62 82.5 7 6 24.43% YES
SPY 270630C00715000 715.00 96.25 101.31 106 1 6 26.68% YES
SPY 270630C00728000 728.00 92.93 91.5 96.47 4 5 25.85% YES
SPY 270630C00753000 753.00 81.01 73.5 78.4 1 5 24.06% YES
SPY 270630C00737000 737.00 90 84.83 89.5 1 5 25.07% YES
SPY 270630C00754000 754.00 63.61 72.7 77.5 1 5 23.91% YES
SPY 270630C00960000 960.00 3.39 3.09 3.13 309 5 15.01%
SPY 270630C00620000 620.00 182.49 179.68 184.5 3 5 34.20% YES
SPY 270630C00674000 674.00 135.89 133.91 138.5 0 5 29.74% YES
SPY 270630C00717000 717.00 102.83 99.77 104.5 3 4 26.55% YES
SPY 270630C00660000 660.00 146.34 145.51 150.5 2 4 31.01% YES
SPY 270630C00595000 595.00 198.42 201.68 206.5 1 4 36.35% YES
SPY 270630C00673000 673.00 139.19 134.73 139.5 0 4 29.89% YES
SPY 270630C00630000 630.00 174.46 171.01 176 6 4 33.45% YES
SPY 270630C00727000 727.00 93.65 92.22 97 0 4 25.84% YES
SPY 270630C00895000 895.00 11.81 10.94 11 1 3 16.20%
SPY 270630C00743000 743.00 71.04 80.5 85.48 1 3 24.76% YES
SPY 270630C00975000 975.00 2.61 2.27 2.3 1 3 14.85%
SPY 270630C00870000 870.00 19.09 16.79 16.84 1 3 16.91%
SPY 270630C00736000 736.00 88.01 85.56 90.5 7 3 25.24% YES
SPY 270630C00732000 732.00 68.92 88.5 93.5 1 3 25.55% YES
SPY 270630C00719000 719.00 101.44 98.25 103 3 3 26.41% YES
SPY 270630C00655000 655.00 152.35 149.7 154.5 2 3 31.32% YES
SPY 270630C00699000 699.00 115.23 113.76 118.5 3 3 27.89% YES
SPY 270630C00733000 733.00 64.96 87.76 92.5 5 2 25.39% YES
SPY 270630C00635000 635.00 163.77 166.7 171.5 1 2 32.94% YES
SPY 270630C00689000 689.00 123.37 121.73 126.5 2 2 28.66% YES
SPY 270630C00713000 713.00 83.03 102.84 107.5 1 2 26.82% YES
SPY 270630C00688000 688.00 124.01 122.53 127.5 0 2 28.81% YES
SPY 270630C00685000 685.00 127.92 124.95 129.5 6 2 28.87% YES
SPY 270630C00665000 665.00 146.38 141.34 146 2 2 30.47% YES
SPY 270630C00985000 985.00 2.02 1.85 1.88 1 2 14.77%
SPY 270630C00965000 965.00 3.03 2.79 2.83 1 2 14.95%
SPY 270630C00677000 677.00 123.11 131.45 136 0 2 29.49% YES
SPY 270630C00570000 570.00 231 224.06 229 1 1 38.65% YES
SPY 270630C00550000 550.00 221.3 242.19 247 1 1 40.42% YES
SPY 270630C00762000 762.00 72.89 67.22 72 1 1 23.36% YES
SPY 270630C00666000 666.00 145.8 140.51 145.5 1 1 30.53% YES
SPY 270630C00540000 540.00 254.6 251.32 256 0 1 41.28% YES
SPY 270630C00575000 575.00 225 219.55 224.5 0 1 38.20% YES
SPY 270630C00585000 585.00 187.43 210.59 215.5 1 1 37.28% YES
SPY 270630C00712000 712.00 95 103.61 108.5 0 1 26.98% YES
SPY 270630C00664000 664.00 138.23 142.54 147 1 1 30.62% YES
SPY 270630C00729000 729.00 92.2 90.73 95.5 0 1 25.69% YES
SPY 270630C00668000 668.00 120.66 138.85 143.5 2 1 30.23% YES
SPY 270630C00625000 625.00 179.53 175.34 180 1 1 33.70% YES
SPY 270630C00610000 610.00 172.64 188.43 193 0 1 34.92% YES
SPY 270630C00731000 731.00 76.17 89.24 94 2 0 25.54% YES
SPY 270630C00681000 681.00 110.48 128.19 133 0 0 29.29% YES
SPY 270630C00560000 560.00 232.31 233.1 238 2 0 39.55% YES
SPY 270630C00676000 676.00 123.99 132.27 137 0 0 29.64% YES

SPY Put Options Chain – 2027-06-30

The table below lists all put options on SPY expiring on 2027-06-30. 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 270630P00672000 672.00 17.77 18.37 18.44 33 6869 20.42%
SPY 270630P00665000 665.00 16.74 17.38 17.45 4 2981 20.82%
SPY 270630P00550000 550.00 6.88 7.16 7.2 2 1439 27.56%
SPY 270630P00710000 710.00 24.04 24.86 24.95 1 1306 18.25%
SPY 270630P00730000 730.00 28.54 29.2 29.29 3 1189 17.08%
SPY 270630P00745000 745.00 32.17 32.96 33.07 751 808 16.18%
SPY 270630P00790000 790.00 46.43 48.03 48.19 1 739 13.42% YES
SPY 270630P00825000 825.00 65.32 63.54 67.39 2 713 11.89% YES
SPY 270630P00805000 805.00 54.54 54.75 54.92 6 679 12.47% YES
SPY 270630P00800000 800.00 52.37 52.4 52.57 2 616 12.79% YES
SPY 270630P00830000 830.00 68.39 66.58 70.42 10 609 11.59% YES
SPY 270630P00835000 835.00 69.84 69.5 74 2 607 11.47% YES
SPY 270630P00775000 775.00 41.37 42.24 42.38 23 606 14.34% YES
SPY 270630P00795000 795.00 70.22 50.16 50.32 1 604 13.10% YES
SPY 270630P00540000 540.00 6.45 6.65 6.69 13 548 28.19%
SPY 270630P00770000 770.00 40.25 40.5 40.64 1 517 14.66%
SPY 270630P00525000 525.00 5.8 5.95 5.99 1 514 29.15%
SPY 270630P00640000 640.00 13.86 14.27 14.33 1 322 22.23%
SPY 270630P00530000 530.00 5.94 6.17 6.21 2 313 28.82%
SPY 270630P00731000 731.00 37.84 29.43 29.53 13 278 17.02%
SPY 270630P00780000 780.00 43.14 44.08 44.22 1 273 14.04% YES
SPY 270630P00769000 769.00 40.02 40.16 40.3 35 270 14.72%
SPY 270630P00750000 750.00 34.13 34.33 34.44 16 266 15.88%
SPY 270630P00785000 785.00 45.92 46 46.15 1 264 13.73% YES
SPY 270630P00740000 740.00 30.69 31.65 31.76 1 254 16.48%
SPY 270630P00721000 721.00 37.13 27.16 27.25 1 250 17.61%
SPY 270630P00704000 704.00 23.34 23.7 23.78 1 250 18.59%
SPY 270630P00742000 742.00 35.8 32.17 32.28 1 243 16.36%
SPY 270630P00735000 735.00 29.56 30.4 30.5 1 242 16.78%
SPY 270630P00600000 600.00 10.42 10.46 10.51 43 235 24.54%
SPY 270630P00700000 700.00 22.7 22.95 23.03 2 232 18.82%
SPY 270630P00765000 765.00 37.25 38.84 38.97 75 215 14.96%
SPY 270630P00630000 630.00 12.83 13.2 13.26 1 215 22.81%
SPY 270630P00560000 560.00 7.54 7.72 7.76 1 204 26.94%
SPY 270630P00520000 520.00 5.51 5.74 5.78 1 183 29.48%
SPY 270630P00736000 736.00 39.37 30.64 30.75 154 154 16.72%
SPY 270630P00732000 732.00 38.15 29.67 29.77 77 147 16.96%
SPY 270630P00585000 585.00 9.37 9.32 9.37 1 130 25.43%
SPY 270630P00595000 595.00 9.64 10.06 10.11 12 130 24.83%
SPY 270630P00680000 680.00 19.11 19.57 19.65 2 128 19.97%
SPY 270630P00650000 650.00 14.81 15.44 15.5 16 122 21.67%
SPY 270630P00670000 670.00 17.39 18.08 18.15 2 111 20.53%
SPY 270630P00625000 625.00 12.24 12.69 12.75 1 93 23.09%
SPY 270630P00620000 620.00 11.82 12.21 12.26 4 86 23.38%
SPY 270630P00615000 615.00 11.53 11.74 11.8 1 80 23.67%
SPY 270630P00720000 720.00 26.64 26.94 27.03 1 72 17.67%
SPY 270630P00575000 575.00 8.64 8.64 8.69 210 70 26.03%
SPY 270630P00715000 715.00 25.96 25.88 25.97 2 69 17.96%
SPY 270630P00738000 738.00 30.07 31.14 31.25 1 67 16.60%
SPY 270630P00570000 570.00 8.4 8.32 8.36 2 60 26.33%
SPY 270630P00645000 645.00 14.11 14.84 14.91 10 55 21.95%
SPY 270630P00565000 565.00 7.71 8.01 8.05 8 53 26.63%
SPY 270630P00555000 555.00 7.35 7.43 7.47 2 53 27.24%
SPY 270630P00580000 580.00 8.67 8.97 9.02 20 51 25.73%
SPY 270630P00690000 690.00 21.05 21.19 21.27 50 51 19.40%
SPY 270630P00757000 757.00 40.74 36.35 36.48 3 44 15.45%
SPY 270630P00660000 660.00 16.65 16.71 16.77 1 40 21.10%
SPY 270630P00694000 694.00 22.24 21.88 21.96 1 36 19.17%
SPY 270630P00535000 535.00 6.41 6.4 6.44 1 35 28.50%
SPY 270630P00685000 685.00 19.83 20.37 20.44 1 34 19.68%
SPY 270630P00755000 755.00 35.27 35.76 35.88 1 34 15.57%
SPY 270630P00655000 655.00 15.94 16.06 16.12 5 33 21.38%
SPY 270630P00695000 695.00 21.69 22.06 22.13 15 32 19.11%
SPY 270630P00545000 545.00 7.61 6.9 6.94 1 31 27.87%
SPY 270630P00673000 673.00 18.44 18.52 18.59 4 31 20.37%
SPY 270630P00761000 761.00 49.24 37.58 37.7 10 30 15.21%
SPY 270630P00676000 676.00 25.03 18.96 19.03 2 28 20.19%
SPY 270630P00760000 760.00 36.36 37.27 37.39 6 28 15.27%
SPY 270630P00590000 590.00 9.29 9.69 9.73 1 25 25.13%
SPY 270630P00635000 635.00 13.79 13.73 13.78 1 23 22.52%
SPY 270630P00759000 759.00 50.9 36.96 37.08 23 23 15.33%
SPY 270630P00610000 610.00 10.94 11.3 11.35 1 23 23.96%
SPY 270630P00691000 691.00 29.72 21.36 21.44 1 22 19.34%
SPY 270630P00748000 748.00 32.93 33.77 33.89 10 20 16.00%
SPY 270630P00697000 697.00 21.67 22.41 22.49 7 18 19.00%
SPY 270630P00675000 675.00 18.33 18.81 18.88 1 16 20.25%
SPY 270630P00751000 751.00 33.75 34.61 34.73 2 16 15.82%
SPY 270630P00725000 725.00 27.37 28.04 28.14 1 14 17.37%
SPY 270630P00686000 686.00 28.7 20.53 20.6 2 12 19.62%
SPY 270630P00747000 747.00 37.47 33.5 33.61 1 12 16.06%
SPY 270630P00683000 683.00 19.58 20.05 20.12 2 11 19.80%
SPY 270630P00767000 767.00 51.55 39.5 39.63 10 11 14.84%
SPY 270630P00679000 679.00 27.36 19.42 19.49 1 11 20.02%
SPY 270630P00693000 693.00 21.1 21.71 21.78 1 11 19.22%
SPY 270630P00678000 678.00 18.6 19.27 19.34 1 10 20.08%
SPY 270630P00764000 764.00 37.62 38.52 38.65 1 10 15.02%
SPY 270630P00727000 727.00 28.03 28.5 28.6 10 10 17.26%
SPY 270630P00684000 684.00 19.67 20.21 20.28 1 9 19.74%
SPY 270630P00707000 707.00 24.28 24.27 24.36 1 9 18.42%
SPY 270630P00705000 705.00 23.96 23.89 23.97 2 9 18.54%
SPY 270630P00661000 661.00 16.29 16.84 16.91 1 8 21.05%
SPY 270630P00840000 840.00 74.86 72.5 77.5 6 8 11.26% YES
SPY 270630P00820000 820.00 62.8 62.56 62.75 220 7 11.50% YES
SPY 270630P00677000 677.00 26.38 19.11 19.18 3 7 20.13%
SPY 270630P00667000 667.00 24.41 17.66 17.73 1 7 20.71%
SPY 270630P00698000 698.00 22.05 22.59 22.67 4 7 18.94%
SPY 270630P00605000 605.00 10.58 10.87 10.92 1 6 24.25%
SPY 270630P00754000 754.00 38.31 35.47 35.59 1 6 15.63%
SPY 270630P00664000 664.00 17.46 17.24 17.31 4 6 20.87%
SPY 270630P00733000 733.00 38.44 29.91 30.01 5 6 16.90%
SPY 270630P00702000 702.00 23.18 23.32 23.4 2 5 18.71%
SPY 270630P00682000 682.00 19.42 19.89 19.96 3 5 19.85%
SPY 270630P00666000 666.00 19.49 17.52 17.59 1 5 20.76%
SPY 270630P00850000 850.00 81.81 79.62 84.5 10 5 10.66% YES
SPY 270630P00752000 752.00 42.32 34.89 35.01 1 5 15.76%
SPY 270630P00689000 689.00 23.49 21.02 21.1 4 5 19.45%
SPY 270630P00749000 749.00 42.66 34.05 34.16 1 5 15.94%
SPY 270630P00810000 810.00 57.14 57.23 57.4 2 5 12.15% YES
SPY 270630P00671000 671.00 25.32 18.22 18.29 3 5 20.47%
SPY 270630P00734000 734.00 29.01 30.15 30.25 2 5 16.84%
SPY 270630P00668000 668.00 16.96 17.8 17.87 1 4 20.65%
SPY 270630P00681000 681.00 27.84 19.73 19.8 1 4 19.91%
SPY 270630P00865000 865.00 90.86 91.51 96.5 2 4 10.04% YES
SPY 270630P00766000 766.00 48.35 39.17 39.3 3 4 14.90%
SPY 270630P00737000 737.00 42.4 30.89 31 2 3 16.66%
SPY 270630P00739000 739.00 42 31.4 31.5 0 3 16.54%
SPY 270630P00692000 692.00 21.85 21.53 21.61 1 3 19.28%
SPY 270630P00688000 688.00 28.86 20.86 20.93 1 2 19.51%
SPY 270630P00687000 687.00 28.61 20.69 20.77 1 2 19.57%
SPY 270630P00815000 815.00 59.96 59.83 60.01 8 2 11.83% YES
SPY 270630P00703000 703.00 23.23 23.51 23.59 2 2 18.65%
SPY 270630P00712000 712.00 24.41 25.26 25.35 0 2 18.13%
SPY 270630P00753000 753.00 44.05 35.18 35.3 2 2 15.70%
SPY 270630P00674000 674.00 25.56 18.66 18.73 1 2 20.30%
SPY 270630P00756000 756.00 41.23 36.06 36.18 1 2 15.51%
SPY 270630P00758000 758.00 40.98 36.65 36.78 1 2 15.39%
SPY 270630P00699000 699.00 21.64 22.77 22.85 1 2 18.88%
SPY 270630P00845000 845.00 76.96 76 80.98 6 2 10.99% YES
SPY 270630P00729000 729.00 38.5 28.96 29.06 0 1 17.14%
SPY 270630P00711000 711.00 24.92 25.06 25.15 1 1 18.19%
SPY 270630P00714000 714.00 35.2 25.67 25.76 1 1 18.02%
SPY 270630P00696000 696.00 22.34 22.23 22.31 1 1 19.05%
SPY 270630P00717000 717.00 26.22 26.3 26.39 1 1 17.84%
SPY 270630P00701000 701.00 22.9 23.14 23.22 2 1 18.77%
SPY 270630P00763000 763.00 38.57 38.2 38.33 2 1 15.08%
SPY 270630P00718000 718.00 31.97 26.51 26.6 1 1 17.78%
SPY 270630P00768000 768.00 41.3 39.83 39.96 1 1 14.78%
SPY 270630P00716000 716.00 29.21 26.09 26.18 1 1 17.90%
SPY 270630P00743000 743.00 33.12 32.43 32.54 1 1 16.30%
SPY 270630P00860000 860.00 90.07 87.5 92.38 218 1 10.25% YES
SPY 270630P00726000 726.00 31.73 28.27 28.37 1 1 17.32%
SPY 270630P00669000 669.00 25.02 17.94 18.01 0 1 20.59%
SPY 270630P00746000 746.00 43.5 33.23 33.34 0 1 16.12%
SPY 270630P00855000 855.00 85.96 83.5 88.42 4 0 10.48% YES
SPY 270630P00895000 895.00 149.13 120 124.85 2 0 10.72% YES
SPY 270630P00762000 762.00 39.16 37.89 38.01 0 0 15.14%
SPY 270630P00900000 900.00 125.83 125 129.85 4 0 11.02% YES
SPY 270630P00741000 741.00 40.62 31.91 32.01 0 0 16.42%
SPY 270630P00870000 870.00 95.11 96 100.78 0 0 9.88% YES
SPY 270630P00880000 880.00 106.03 105 109.86 0 0 9.79% YES
SPY 270630P00915000 915.00 143.9 140 144.84 0 0 11.90% YES

SPY 2027-06-30 Options Chain FAQ

1. What does this SPY options chain for 2027-06-30 show?

This page displays the full SPY options chain for contracts expiring on 2027-06-30. 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 2027-06-30. 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 2027-06-30. 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 2027-06-30 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 2027-06-30 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 2027-06-30 approaches.