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.
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.
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 | 1.59 | 1.55 | 1.58 | 2 | 10153 | 14.20% | |
| SPY 270630C00815000 | 815.00 | 25.6 | 26.75 | 26.87 | 15 | 2025 | 17.72% | |
| SPY 270630C00920000 | 920.00 | 3.6 | 3.14 | 3.2 | 2 | 2015 | 14.52% | |
| SPY 270630C00825000 | 825.00 | 23.02 | 22.51 | 22.6 | 1 | 1950 | 17.17% | |
| SPY 270630C00820000 | 820.00 | 24 | 24.57 | 24.67 | 297 | 1933 | 17.44% | |
| SPY 270630C00810000 | 810.00 | 28.91 | 29.05 | 29.16 | 163 | 1798 | 18.00% | |
| SPY 270630C00960000 | 960.00 | 2.03 | 1.23 | 1.25 | 2 | 1486 | 14.15% | |
| SPY 270630C00830000 | 830.00 | 18.86 | 20.58 | 20.68 | 4 | 1246 | 16.93% | |
| SPY 270630C00905000 | 905.00 | 4.3 | 4.44 | 4.49 | 1 | 1204 | 14.73% | |
| SPY 270630C00945000 | 945.00 | 2 | 1.74 | 1.79 | 34 | 1066 | 14.26% | |
| SPY 270630C00835000 | 835.00 | 18.66 | 18.78 | 18.87 | 1 | 946 | 16.69% | |
| SPY 270630C00900000 | 900.00 | 5.72 | 4.97 | 5.02 | 3 | 876 | 14.81% | |
| SPY 270630C00800000 | 800.00 | 34.08 | 34.02 | 34.13 | 46 | 816 | 18.61% | |
| SPY 270630C00790000 | 790.00 | 37.41 | 39.44 | 39.57 | 71 | 711 | 19.27% | |
| SPY 270630C00925000 | 925.00 | 2.63 | 2.8 | 2.85 | 1 | 678 | 14.45% | |
| SPY 270630C00955000 | 955.00 | 1.64 | 1.38 | 1.42 | 797 | 627 | 14.20% | |
| SPY 270630C00885000 | 885.00 | 7.5 | 6.9 | 6.96 | 22 | 614 | 15.10% | |
| SPY 270630C00880000 | 880.00 | 7.42 | 7.67 | 7.74 | 2 | 594 | 15.22% | |
| SPY 270630C00785000 | 785.00 | 43.7 | 42.31 | 42.44 | 3 | 578 | 19.61% | |
| SPY 270630C00860000 | 860.00 | 10.8 | 11.58 | 11.67 | 1 | 570 | 15.75% | |
| SPY 270630C00865000 | 865.00 | 9.78 | 10.47 | 10.56 | 1 | 531 | 15.60% | |
| SPY 270630C00775000 | 775.00 | 46.11 | 47.03 | 48.95 | 70 | 513 | 20.50% | |
| SPY 270630C00770000 | 770.00 | 51.45 | 50.95 | 52.15 | 7 | 487 | 20.88% | |
| SPY 270630C00805000 | 805.00 | 32.67 | 31.48 | 31.61 | 8 | 477 | 18.31% | |
| SPY 270630C00845000 | 845.00 | 16.95 | 15.55 | 15.64 | 1 | 475 | 16.27% | |
| SPY 270630C00910000 | 910.00 | 3.69 | 3.96 | 4.03 | 5 | 385 | 14.66% | |
| SPY 270630C00840000 | 840.00 | 18.6 | 17.1 | 17.19 | 2 | 375 | 16.47% | |
| SPY 270630C00795000 | 795.00 | 35.2 | 36.67 | 36.81 | 4 | 365 | 18.94% | |
| SPY 270630C00890000 | 890.00 | 6.5 | 6.19 | 6.25 | 1 | 347 | 15.00% | |
| SPY 270630C00995000 | 995.00 | 0.64 | 0.56 | 0.59 | 1 | 333 | 14.19% | |
| SPY 270630C00930000 | 930.00 | 2.32 | 2.49 | 2.54 | 5 | 304 | 14.40% | |
| SPY 270630C00980000 | 980.00 | 0.77 | 0.78 | 0.81 | 20 | 301 | 14.15% | |
| SPY 270630C00935000 | 935.00 | 2.36 | 2.21 | 2.25 | 21 | 300 | 14.33% | |
| SPY 270630C00990000 | 990.00 | 0.57 | 0.63 | 0.65 | 2 | 293 | 14.16% | |
| SPY 270630C00875000 | 875.00 | 8.78 | 8.52 | 8.59 | 10 | 288 | 15.33% | |
| SPY 270630C00740000 | 740.00 | 80.5 | 70.24 | 73.9 | 1 | 239 | 23.65% | YES |
| SPY 270630C00780000 | 780.00 | 44.81 | 44.74 | 45.87 | 88 | 234 | 20.14% | |
| SPY 270630C00975000 | 975.00 | 0.85 | 0.87 | 0.9 | 2 | 230 | 14.14% | |
| SPY 270630C00752000 | 752.00 | 61.51 | 61.68 | 65.36 | 1 | 225 | 22.69% | YES |
| SPY 270630C00850000 | 850.00 | 12.8 | 14.12 | 14.21 | 6 | 187 | 16.08% | |
| SPY 270630C00755000 | 755.00 | 65.5 | 60.1 | 62.83 | 1 | 175 | 22.28% | YES |
| SPY 270630C00965000 | 965.00 | 1.03 | 1.09 | 1.12 | 10 | 167 | 14.14% | |
| SPY 270630C00695000 | 695.00 | 108.41 | 105 | 108.5 | 1 | 165 | 27.36% | YES |
| SPY 270630C00915000 | 915.00 | 3.7 | 3.53 | 3.59 | 3 | 162 | 14.58% | |
| SPY 270630C00970000 | 970.00 | 1.02 | 0.97 | 1 | 1 | 151 | 14.13% | |
| SPY 270630C00760000 | 760.00 | 55.63 | 57.49 | 58.7 | 19 | 143 | 21.62% | YES |
| SPY 270630C00750000 | 750.00 | 65 | 63.14 | 66.76 | 60 | 126 | 22.85% | YES |
| SPY 270630C00700000 | 700.00 | 103.28 | 100.97 | 104.47 | 2 | 114 | 26.93% | YES |
| SPY 270630C00680000 | 680.00 | 124.42 | 117.31 | 120.84 | 2 | 104 | 28.68% | YES |
| SPY 270630C00756000 | 756.00 | 59.89 | 60.2 | 61.46 | 4 | 103 | 21.94% | YES |
| SPY 270630C00769000 | 769.00 | 55.03 | 50.82 | 53.49 | 1 | 91 | 21.22% | |
| SPY 270630C00690000 | 690.00 | 112.76 | 109.07 | 112.62 | 1 | 88 | 27.81% | YES |
| SPY 270630C00725000 | 725.00 | 88.86 | 81.41 | 85.01 | 1 | 74 | 24.86% | YES |
| SPY 270630C00757000 | 757.00 | 59.07 | 58.73 | 61.47 | 2 | 59 | 22.13% | YES |
| SPY 270630C00697000 | 697.00 | 100.23 | 103.38 | 106.85 | 3 | 57 | 27.17% | YES |
| SPY 270630C00767000 | 767.00 | 54.42 | 52.1 | 54.78 | 2 | 57 | 21.37% | |
| SPY 270630C00895000 | 895.00 | 4.99 | 5.55 | 5.61 | 2 | 56 | 14.91% | |
| SPY 270630C00720000 | 720.00 | 86.77 | 85.23 | 88.8 | 1 | 44 | 25.26% | YES |
| SPY 270630C00765000 | 765.00 | 54.6 | 54.18 | 55.37 | 77 | 43 | 21.24% | |
| SPY 270630C00706000 | 706.00 | 95.59 | 96.17 | 99.72 | 1 | 41 | 26.43% | YES |
| SPY 270630C00670000 | 670.00 | 119.52 | 125.68 | 129.2 | 23 | 39 | 29.57% | YES |
| SPY 270630C00764000 | 764.00 | 56.05 | 54.06 | 56.75 | 1 | 38 | 21.59% | |
| SPY 270630C00766000 | 766.00 | 51.01 | 52.75 | 55.44 | 1 | 36 | 21.44% | |
| SPY 270630C00754000 | 754.00 | 70.96 | 60.79 | 63.52 | 3 | 31 | 22.36% | YES |
| SPY 270630C00735000 | 735.00 | 81.26 | 73.91 | 77.56 | 3 | 31 | 24.05% | YES |
| SPY 270630C00650000 | 650.00 | 145.51 | 142.76 | 146.29 | 12 | 29 | 31.40% | YES |
| SPY 270630C00707000 | 707.00 | 95.51 | 95.38 | 98.92 | 2 | 28 | 26.34% | YES |
| SPY 270630C00761000 | 761.00 | 58.87 | 56.04 | 58.76 | 3 | 26 | 21.82% | YES |
| SPY 270630C00768000 | 768.00 | 52.07 | 51.46 | 54.13 | 1 | 26 | 21.29% | |
| SPY 270630C00669000 | 669.00 | 137 | 126.53 | 130.03 | 25 | 26 | 29.65% | YES |
| SPY 270630C00751000 | 751.00 | 57.35 | 62.37 | 66.03 | 2 | 26 | 22.76% | YES |
| SPY 270630C00940000 | 940.00 | 2.4 | 1.96 | 2.01 | 12 | 25 | 14.30% | |
| SPY 270630C00749000 | 749.00 | 64.88 | 63.78 | 67.46 | 1 | 24 | 22.93% | YES |
| SPY 270630C00716000 | 716.00 | 88.66 | 88.32 | 91.87 | 2 | 21 | 25.59% | YES |
| SPY 270630C00675000 | 675.00 | 126.63 | 121.48 | 124.99 | 2 | 21 | 29.12% | YES |
| SPY 270630C00687000 | 687.00 | 108.06 | 111.53 | 115.07 | 2 | 20 | 28.07% | YES |
| SPY 270630C00763000 | 763.00 | 58.9 | 54.71 | 57.42 | 3 | 20 | 21.67% | YES |
| SPY 270630C00745000 | 745.00 | 64 | 66.63 | 70.21 | 1 | 17 | 23.21% | YES |
| SPY 270630C00985000 | 985.00 | 0.93 | 0.7 | 0.72 | 1 | 17 | 14.14% | |
| SPY 270630C00746000 | 746.00 | 70.48 | 65.91 | 69.58 | 1 | 17 | 23.17% | YES |
| SPY 270630C00855000 | 855.00 | 14.21 | 12.8 | 12.89 | 5 | 17 | 15.91% | |
| SPY 270630C00730000 | 730.00 | 76.78 | 77.64 | 81.27 | 4 | 17 | 24.46% | YES |
| SPY 270630C00701000 | 701.00 | 109.02 | 100.16 | 103.65 | 1 | 16 | 26.83% | YES |
| SPY 270630C00724000 | 724.00 | 80.77 | 82.17 | 85.75 | 2 | 16 | 24.93% | YES |
| SPY 270630C00640000 | 640.00 | 155.3 | 151.45 | 154.9 | 1 | 14 | 32.30% | YES |
| SPY 270630C00744000 | 744.00 | 66.93 | 71.29 | 76 | 11 | 13 | 25.27% | YES |
| SPY 270630C00759000 | 759.00 | 55.9 | 58.16 | 59.37 | 2 | 13 | 21.70% | YES |
| SPY 270630C00870000 | 870.00 | 8.51 | 9.46 | 9.52 | 4 | 13 | 15.46% | |
| SPY 270630C00600000 | 600.00 | 184.2 | 187.06 | 190.59 | 10 | 13 | 36.26% | YES |
| SPY 270630C00741000 | 741.00 | 81.79 | 74.05 | 79 | 3 | 13 | 25.85% | YES |
| SPY 270630C00738000 | 738.00 | 70 | 71.71 | 75.22 | 1 | 12 | 23.75% | YES |
| SPY 270630C00762000 | 762.00 | 54.09 | 55.38 | 58.08 | 1 | 12 | 21.74% | YES |
| SPY 270630C00758000 | 758.00 | 57.49 | 58.06 | 60.78 | 2 | 12 | 22.05% | YES |
| SPY 270630C00739000 | 739.00 | 70.96 | 70.97 | 74.62 | 2 | 12 | 23.72% | YES |
| SPY 270630C00726000 | 726.00 | 80.07 | 80.66 | 84.24 | 4 | 11 | 24.77% | YES |
| SPY 270630C00734000 | 734.00 | 74.2 | 74.66 | 78.29 | 2 | 10 | 24.13% | YES |
| SPY 270630C00747000 | 747.00 | 74.52 | 65.2 | 68.87 | 5 | 10 | 23.09% | YES |
| SPY 270630C00710000 | 710.00 | 93.04 | 93.01 | 96.54 | 1 | 8 | 26.08% | YES |
| SPY 270630C00715000 | 715.00 | 86.12 | 89.09 | 92.64 | 5 | 8 | 25.67% | YES |
| SPY 270630C00620000 | 620.00 | 171.96 | 169.11 | 172.63 | 1 | 7 | 34.26% | YES |
| SPY 270630C00660000 | 660.00 | 137.67 | 134.17 | 137.64 | 3 | 6 | 30.45% | YES |
| SPY 270630C00705000 | 705.00 | 95.72 | 96.97 | 100.47 | 1 | 6 | 26.50% | YES |
| SPY 270630C00704000 | 704.00 | 100.07 | 97.76 | 101.27 | 1 | 6 | 26.58% | YES |
| SPY 270630C00630000 | 630.00 | 156 | 160.24 | 163.77 | 1 | 5 | 33.29% | YES |
| SPY 270630C00728000 | 728.00 | 88.45 | 79.14 | 82.74 | 2 | 5 | 24.61% | YES |
| SPY 270630C00595000 | 595.00 | 194.06 | 191.59 | 195.07 | 1 | 5 | 36.74% | YES |
| SPY 270630C00743000 | 743.00 | 70.2 | 68.07 | 71.73 | 4 | 5 | 23.41% | YES |
| SPY 270630C00674000 | 674.00 | 135.89 | 126.75 | 131.5 | 0 | 5 | 31.80% | YES |
| SPY 270630C00719000 | 719.00 | 84.73 | 86 | 89.57 | 1 | 5 | 25.34% | YES |
| SPY 270630C00753000 | 753.00 | 65.13 | 61.48 | 64.22 | 4 | 5 | 22.44% | YES |
| SPY 270630C00525000 | 525.00 | 267.29 | 256.14 | 259.66 | 2 | 5 | 44.27% | YES |
| SPY 270630C00673000 | 673.00 | 139.19 | 127.58 | 132.5 | 0 | 4 | 31.97% | YES |
| SPY 270630C00736000 | 736.00 | 82 | 73.18 | 76.82 | 1 | 4 | 23.97% | YES |
| SPY 270630C00737000 | 737.00 | 78 | 72.44 | 76.08 | 1 | 4 | 23.89% | YES |
| SPY 270630C00717000 | 717.00 | 85.99 | 87.55 | 91.12 | 2 | 4 | 25.51% | YES |
| SPY 270630C00689000 | 689.00 | 121.65 | 109.89 | 113.44 | 2 | 4 | 27.90% | YES |
| SPY 270630C00699000 | 699.00 | 100.58 | 101.77 | 105.27 | 1 | 3 | 27.01% | YES |
| SPY 270630C00732000 | 732.00 | 75.97 | 76.14 | 79.78 | 2 | 3 | 24.29% | YES |
| SPY 270630C00615000 | 615.00 | 180.09 | 173.56 | 177.08 | 1 | 3 | 34.75% | YES |
| SPY 270630C00702000 | 702.00 | 98.71 | 99.36 | 102.88 | 1 | 3 | 26.76% | YES |
| SPY 270630C00733000 | 733.00 | 82.31 | 75.4 | 79.03 | 2 | 2 | 24.21% | YES |
| SPY 270630C00688000 | 688.00 | 109.2 | 110.71 | 114.26 | 2 | 2 | 27.99% | YES |
| SPY 270630C00713000 | 713.00 | 97.49 | 90.65 | 94.2 | 1 | 2 | 25.83% | YES |
| SPY 270630C00575000 | 575.00 | 206.4 | 209.82 | 213.36 | 1 | 2 | 38.84% | YES |
| SPY 270630C00664000 | 664.00 | 139.65 | 130.76 | 134.24 | 3 | 2 | 30.09% | YES |
| SPY 270630C00635000 | 635.00 | 150.96 | 155.84 | 159.34 | 2 | 2 | 32.80% | YES |
| SPY 270630C00677000 | 677.00 | 123.11 | 124.25 | 129 | 0 | 2 | 31.52% | YES |
| SPY 270630C00530000 | 530.00 | 252.23 | 251.46 | 255 | 0 | 2 | 43.71% | YES |
| SPY 270630C00668000 | 668.00 | 120.66 | 129.57 | 134.5 | 2 | 1 | 31.44% | YES |
| SPY 270630C00585000 | 585.00 | 187.43 | 201.18 | 206 | 1 | 1 | 38.88% | YES |
| SPY 270630C00714000 | 714.00 | 86.72 | 89.87 | 93.42 | 0 | 1 | 25.75% | YES |
| SPY 270630C00682000 | 682.00 | 114.87 | 115.65 | 119.18 | 0 | 1 | 28.50% | YES |
| SPY 270630C00610000 | 610.00 | 182.57 | 178.04 | 181.55 | 2 | 1 | 35.24% | YES |
| SPY 270630C00625000 | 625.00 | 165.03 | 164.67 | 168.19 | 1 | 1 | 33.78% | YES |
| SPY 270630C00665000 | 665.00 | 128.35 | 129.91 | 133.4 | 2 | 1 | 30.01% | YES |
| SPY 270630C00550000 | 550.00 | 240.05 | 232.86 | 236.4 | 1 | 1 | 41.51% | YES |
| SPY 270630C00570000 | 570.00 | 231 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270630C00712000 | 712.00 | 95.37 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270630C00540000 | 540.00 | 254.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00580000 | 580.00 | 218.29 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SPY 270630C00742000 | 742.00 | 75.65 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270630C00691000 | 691.00 | 121.89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00693000 | 693.00 | 120.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00694000 | 694.00 | 118.67 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00731000 | 731.00 | 76.17 | 80.42 | 85 | 2 | 0 | 26.16% | YES |
| SPY 270630C00722000 | 722.00 | 90.63 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270630C00723000 | 723.00 | 96.46 | 0 | 0 | 16 | 0 | 0.00% | YES |
| SPY 270630C00708000 | 708.00 | 93.46 | 94.59 | 98.11 | 1 | 0 | 26.25% | YES |
| SPY 270630C00709000 | 709.00 | 93.97 | 93.8 | 97.35 | 1 | 0 | 26.18% | YES |
| SPY 270630C00666000 | 666.00 | 145.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270630C00718000 | 718.00 | 102.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00727000 | 727.00 | 93.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00729000 | 729.00 | 92.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00685000 | 685.00 | 127.92 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SPY 270630C00655000 | 655.00 | 152.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 270630C00681000 | 681.00 | 110.48 | 118.97 | 123.5 | 0 | 0 | 30.16% | YES |
| SPY 270630C00520000 | 520.00 | 272.96 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SPY 270630C00545000 | 545.00 | 251.87 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630C00676000 | 676.00 | 123.99 | 125.08 | 130 | 0 | 0 | 31.69% | YES |
| SPY 270630C00698000 | 698.00 | 116.09 | 0 | 0 | 22 | 0 | 0.00% | YES |
| SPY 270630C00560000 | 560.00 | 232.31 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 270630C00696000 | 696.00 | 117.31 | 0 | 0 | 127 | 0 | 0.00% | YES |
| SPY 270630C00748000 | 748.00 | 82.11 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SPY 270630C00645000 | 645.00 | 151.83 | 147.09 | 150.62 | 0 | 0 | 31.87% | YES |
| SPY 270630C00711000 | 711.00 | 91.26 | 92.22 | 95.76 | 2 | 0 | 26.00% | YES |
| SPY 270630C00672000 | 672.00 | 138.66 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270630C00684000 | 684.00 | 109.7 | 114 | 117.54 | 0 | 0 | 28.33% | YES |
| SPY 270630C00671000 | 671.00 | 143.87 | 0 | 0 | 1 | 0 | 0.00% | YES |
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 | 14.86 | 14.85 | 14.95 | 17 | 7106 | 19.23% | |
| SPY 270630P00665000 | 665.00 | 14.09 | 13.95 | 14.03 | 31 | 2988 | 19.65% | |
| SPY 270630P00730000 | 730.00 | 26.61 | 25.21 | 25.35 | 1 | 1568 | 15.60% | |
| SPY 270630P00550000 | 550.00 | 5.58 | 5.4 | 5.45 | 20 | 1467 | 27.07% | |
| SPY 270630P00710000 | 710.00 | 22.3 | 20.95 | 21.06 | 4 | 1341 | 16.87% | |
| SPY 270630P00770000 | 770.00 | 35.85 | 36.94 | 37.14 | 2 | 876 | 12.91% | YES |
| SPY 270630P00525000 | 525.00 | 4.46 | 4.48 | 4.53 | 4 | 836 | 28.86% | |
| SPY 270630P00745000 | 745.00 | 28.28 | 29.02 | 29.18 | 1 | 778 | 14.61% | |
| SPY 270630P00790000 | 790.00 | 45.28 | 45.19 | 45.41 | 1 | 740 | 11.48% | YES |
| SPY 270630P00825000 | 825.00 | 60.93 | 63.82 | 67.36 | 30 | 725 | 9.67% | YES |
| SPY 270630P00805000 | 805.00 | 55.99 | 52.79 | 53.02 | 2 | 681 | 10.33% | YES |
| SPY 270630P00800000 | 800.00 | 47.69 | 50.11 | 50.34 | 1 | 667 | 10.73% | YES |
| SPY 270630P00835000 | 835.00 | 76.66 | 71.19 | 74.8 | 25 | 634 | 8.96% | YES |
| SPY 270630P00775000 | 775.00 | 38.91 | 38.83 | 39.03 | 4 | 631 | 12.56% | YES |
| SPY 270630P00795000 | 795.00 | 43.66 | 47.58 | 47.8 | 4 | 612 | 11.11% | YES |
| SPY 270630P00830000 | 830.00 | 63.43 | 67.42 | 70.98 | 10 | 610 | 9.31% | YES |
| SPY 270630P00748000 | 748.00 | 31.27 | 29.85 | 30.02 | 20 | 607 | 14.41% | |
| SPY 270630P00570000 | 570.00 | 6.03 | 6.3 | 6.36 | 25 | 557 | 25.71% | |
| SPY 270630P00540000 | 540.00 | 4.87 | 5.01 | 5.06 | 1 | 555 | 27.78% | |
| SPY 270630P00712000 | 712.00 | 19.8 | 21.34 | 21.47 | 136 | 441 | 16.75% | |
| SPY 270630P00750000 | 750.00 | 30.6 | 30.43 | 30.6 | 3 | 432 | 14.28% | |
| SPY 270630P00768000 | 768.00 | 38.47 | 36.22 | 36.41 | 1 | 431 | 13.05% | YES |
| SPY 270630P00615000 | 615.00 | 8.89 | 9.06 | 9.13 | 86 | 428 | 22.76% | |
| SPY 270630P00769000 | 769.00 | 36.68 | 36.58 | 36.77 | 35 | 427 | 12.98% | YES |
| SPY 270630P00700000 | 700.00 | 19.2 | 19.11 | 19.23 | 13 | 423 | 17.50% | |
| SPY 270630P00585000 | 585.00 | 7.12 | 7.09 | 7.15 | 1 | 408 | 24.70% | |
| SPY 270630P00600000 | 600.00 | 8 | 8.01 | 8.07 | 15 | 359 | 23.72% | |
| SPY 270630P00704000 | 704.00 | 21.23 | 19.83 | 19.95 | 19 | 343 | 17.25% | |
| SPY 270630P00762000 | 762.00 | 34.49 | 34.16 | 34.34 | 2 | 335 | 13.46% | |
| SPY 270630P00780000 | 780.00 | 40.69 | 40.83 | 41.03 | 762 | 324 | 12.20% | YES |
| SPY 270630P00530000 | 530.00 | 4.79 | 4.65 | 4.7 | 1 | 321 | 28.49% | |
| SPY 270630P00752000 | 752.00 | 30.59 | 31.02 | 31.19 | 316 | 314 | 14.14% | |
| SPY 270630P00740000 | 740.00 | 29 | 27.68 | 27.84 | 24 | 309 | 14.95% | |
| SPY 270630P00765000 | 765.00 | 36.78 | 35.17 | 35.36 | 2 | 291 | 13.26% | YES |
| SPY 270630P00575000 | 575.00 | 6.54 | 6.55 | 6.61 | 10 | 280 | 25.37% | |
| SPY 270630P00731000 | 731.00 | 23.51 | 25.45 | 25.59 | 1 | 278 | 15.54% | |
| SPY 270630P00785000 | 785.00 | 42.4 | 42.94 | 43.16 | 1 | 271 | 11.85% | YES |
| SPY 270630P00721000 | 721.00 | 24.6 | 23.19 | 23.32 | 10 | 257 | 16.18% | |
| SPY 270630P00735000 | 735.00 | 25.21 | 26.42 | 26.56 | 1 | 247 | 15.27% | |
| SPY 270630P00630000 | 630.00 | 10.26 | 10.29 | 10.36 | 10 | 244 | 21.82% | |
| SPY 270630P00742000 | 742.00 | 35.8 | 28.44 | 28.56 | 1 | 243 | 14.89% | |
| SPY 270630P00640000 | 640.00 | 11.56 | 11.21 | 11.28 | 1 | 240 | 21.19% | |
| SPY 270630P00683000 | 683.00 | 16.4 | 16.39 | 16.5 | 7 | 235 | 18.56% | |
| SPY 270630P00650000 | 650.00 | 12.2 | 12.22 | 12.3 | 10 | 232 | 20.57% | |
| SPY 270630P00545000 | 545.00 | 5.18 | 5.2 | 5.25 | 2 | 231 | 27.42% | |
| SPY 270630P00690000 | 690.00 | 18 | 17.46 | 17.55 | 2 | 226 | 18.11% | |
| SPY 270630P00520000 | 520.00 | 4.32 | 4.32 | 4.37 | 3 | 214 | 29.22% | |
| SPY 270630P00560000 | 560.00 | 6.03 | 5.83 | 5.88 | 2 | 211 | 26.38% | |
| SPY 270630P00676000 | 676.00 | 15.54 | 15.39 | 15.49 | 182 | 190 | 18.98% | |
| SPY 270630P00625000 | 625.00 | 10.17 | 9.86 | 9.93 | 96 | 182 | 22.13% | |
| SPY 270630P00708000 | 708.00 | 22.09 | 20.57 | 20.69 | 19 | 177 | 17.00% | |
| SPY 270630P00758000 | 758.00 | 31.99 | 32.85 | 33.03 | 10 | 176 | 13.73% | |
| SPY 270630P00722000 | 722.00 | 25.81 | 23.4 | 23.54 | 0 | 170 | 16.12% | |
| SPY 270630P00680000 | 680.00 | 16.42 | 15.95 | 16.04 | 3 | 166 | 18.73% | |
| SPY 270630P00736000 | 736.00 | 24.62 | 26.66 | 26.81 | 1 | 156 | 15.21% | |
| SPY 270630P00595000 | 595.00 | 7.6 | 7.69 | 7.75 | 2 | 152 | 24.05% | |
| SPY 270630P00845000 | 845.00 | 75.91 | 79.4 | 83.1 | 3 | 149 | 8.37% | YES |
| SPY 270630P00720000 | 720.00 | 24.11 | 22.97 | 23.1 | 3 | 145 | 16.24% | |
| SPY 270630P00699000 | 699.00 | 21.26 | 18.94 | 19.06 | 67 | 143 | 17.56% | |
| SPY 270630P00761000 | 761.00 | 32.52 | 33.82 | 34.01 | 41 | 143 | 13.53% | |
| SPY 270630P00820000 | 820.00 | 56.79 | 60.21 | 63.95 | 97 | 138 | 10.03% | YES |
| SPY 270630P00763000 | 763.00 | 32.18 | 34.49 | 34.67 | 112 | 129 | 13.39% | |
| SPY 270630P00535000 | 535.00 | 4.81 | 4.82 | 4.87 | 83 | 125 | 28.13% | |
| SPY 270630P00696000 | 696.00 | 18.41 | 18.43 | 18.55 | 121 | 123 | 17.75% | |
| SPY 270630P00670000 | 670.00 | 14.49 | 14.59 | 14.67 | 4 | 122 | 19.34% | |
| SPY 270630P00764000 | 764.00 | 35.18 | 34.83 | 35.01 | 1 | 119 | 13.32% | YES |
| SPY 270630P00715000 | 715.00 | 22.03 | 21.94 | 22.06 | 5 | 117 | 16.56% | |
| SPY 270630P00757000 | 757.00 | 32.21 | 32.54 | 32.72 | 50 | 117 | 13.81% | |
| SPY 270630P00555000 | 555.00 | 5.57 | 5.61 | 5.66 | 45 | 112 | 26.73% | |
| SPY 270630P00749000 | 749.00 | 31.7 | 30.14 | 30.31 | 2 | 104 | 14.35% | |
| SPY 270630P00580000 | 580.00 | 6.6 | 6.82 | 6.87 | 1 | 94 | 25.03% | |
| SPY 270630P00620000 | 620.00 | 8.97 | 9.45 | 9.52 | 5 | 88 | 22.44% | |
| SPY 270630P00693000 | 693.00 | 20.04 | 17.94 | 18.05 | 1 | 83 | 17.94% | |
| SPY 270630P00755000 | 755.00 | 31.68 | 31.92 | 32.09 | 40 | 81 | 13.94% | |
| SPY 270630P00706000 | 706.00 | 21.59 | 20.19 | 20.32 | 13 | 74 | 17.13% | |
| SPY 270630P00767000 | 767.00 | 34.68 | 35.87 | 36.06 | 3 | 70 | 13.12% | YES |
| SPY 270630P00660000 | 660.00 | 12.38 | 13.35 | 13.43 | 15 | 67 | 19.96% | |
| SPY 270630P00760000 | 760.00 | 33.57 | 33.5 | 33.68 | 6 | 61 | 13.60% | |
| SPY 270630P00766000 | 766.00 | 35.54 | 35.52 | 35.7 | 20 | 58 | 13.18% | YES |
| SPY 270630P00645000 | 645.00 | 11.31 | 11.7 | 11.78 | 1 | 55 | 20.88% | |
| SPY 270630P00759000 | 759.00 | 35.06 | 33.17 | 33.35 | 1 | 50 | 13.67% | |
| SPY 270630P00705000 | 705.00 | 22.16 | 20.01 | 20.12 | 1 | 41 | 17.18% | |
| SPY 270630P00685000 | 685.00 | 17.82 | 16.69 | 16.78 | 3 | 36 | 18.42% | |
| SPY 270630P00694000 | 694.00 | 16.84 | 18.1 | 18.22 | 4 | 33 | 17.88% | |
| SPY 270630P00850000 | 850.00 | 80.1 | 83.93 | 87.59 | 3 | 33 | 8.19% | YES |
| SPY 270630P00695000 | 695.00 | 19.36 | 18.27 | 18.37 | 1 | 33 | 17.81% | |
| SPY 270630P00610000 | 610.00 | 8.25 | 8.69 | 8.76 | 7 | 32 | 23.08% | |
| SPY 270630P00655000 | 655.00 | 13.4 | 12.77 | 12.85 | 3 | 31 | 20.26% | |
| SPY 270630P00673000 | 673.00 | 18.44 | 15.39 | 15.47 | 4 | 31 | 19.38% | |
| SPY 270630P00725000 | 725.00 | 25.42 | 24.06 | 24.19 | 1 | 27 | 15.92% | |
| SPY 270630P00590000 | 590.00 | 7.45 | 7.38 | 7.44 | 1 | 25 | 24.37% | |
| SPY 270630P00635000 | 635.00 | 11.28 | 10.74 | 10.81 | 3 | 25 | 21.50% | |
| SPY 270630P00711000 | 711.00 | 24.74 | 21.14 | 21.27 | 1 | 23 | 16.81% | |
| SPY 270630P00746000 | 746.00 | 31.16 | 29.29 | 29.46 | 4 | 23 | 14.55% | |
| SPY 270630P00605000 | 605.00 | 7.72 | 8.34 | 8.41 | 1 | 23 | 23.40% | |
| SPY 270630P00691000 | 691.00 | 29.72 | 18.02 | 18.1 | 1 | 22 | 18.24% | |
| SPY 270630P00675000 | 675.00 | 15.17 | 15.25 | 15.34 | 4 | 18 | 19.04% | |
| SPY 270630P00756000 | 756.00 | 30.82 | 32.23 | 32.4 | 1 | 16 | 13.87% | |
| SPY 270630P00810000 | 810.00 | 53.42 | 53.94 | 57.7 | 1 | 16 | 10.76% | YES |
| SPY 270630P00701000 | 701.00 | 18.48 | 19.28 | 19.42 | 1 | 16 | 17.44% | |
| SPY 270630P00737000 | 737.00 | 24.84 | 26.91 | 27.06 | 1 | 14 | 15.14% | |
| SPY 270630P00686000 | 686.00 | 18.78 | 16.84 | 16.95 | 1 | 13 | 18.37% | |
| SPY 270630P00707000 | 707.00 | 20.16 | 20.38 | 20.5 | 1 | 13 | 17.06% | |
| SPY 270630P00840000 | 840.00 | 73 | 75.14 | 78.84 | 1 | 13 | 8.64% | YES |
| SPY 270630P00716000 | 716.00 | 23.78 | 22.14 | 22.27 | 1 | 12 | 16.50% | |
| SPY 270630P00679000 | 679.00 | 18.17 | 15.81 | 15.91 | 6 | 11 | 18.80% | |
| SPY 270630P00674000 | 674.00 | 14.82 | 15.12 | 15.22 | 9 | 11 | 19.11% | |
| SPY 270630P00661000 | 661.00 | 14.48 | 13.46 | 13.56 | 2 | 11 | 19.90% | |
| SPY 270630P00682000 | 682.00 | 17.17 | 16.24 | 16.35 | 3 | 10 | 18.62% | |
| SPY 270630P00702000 | 702.00 | 19.68 | 19.46 | 19.6 | 31 | 9 | 17.38% | |
| SPY 270630P00698000 | 698.00 | 17.69 | 18.77 | 18.89 | 2 | 9 | 17.63% | |
| SPY 270630P00717000 | 717.00 | 25.48 | 22.33 | 22.51 | 1 | 8 | 16.45% | |
| SPY 270630P00667000 | 667.00 | 13.82 | 14.2 | 14.3 | 1 | 8 | 19.54% | |
| SPY 270630P00677000 | 677.00 | 16.12 | 15.53 | 15.63 | 1 | 8 | 18.92% | |
| SPY 270630P00709000 | 709.00 | 24.08 | 20.76 | 20.88 | 1 | 7 | 16.94% | |
| SPY 270630P00754000 | 754.00 | 38.31 | 31.74 | 31.88 | 1 | 6 | 14.04% | |
| SPY 270630P00664000 | 664.00 | 17.46 | 14.24 | 14.31 | 4 | 6 | 19.94% | |
| SPY 270630P00733000 | 733.00 | 38.44 | 30.43 | 30.55 | 5 | 6 | 17.23% | |
| SPY 270630P00718000 | 718.00 | 26.24 | 22.55 | 22.68 | 2 | 6 | 16.37% | |
| SPY 270630P00703000 | 703.00 | 18.28 | 19.65 | 19.77 | 1 | 6 | 17.31% | |
| SPY 270630P00815000 | 815.00 | 59.24 | 56.98 | 60.73 | 2 | 6 | 10.39% | YES |
| SPY 270630P00689000 | 689.00 | 16.1 | 17.3 | 17.41 | 4 | 5 | 18.18% | |
| SPY 270630P00671000 | 671.00 | 25.32 | 18.16 | 18.24 | 3 | 5 | 21.13% | |
| SPY 270630P00719000 | 719.00 | 26.7 | 22.76 | 22.9 | 1 | 4 | 16.31% | |
| SPY 270630P00666000 | 666.00 | 13.62 | 14.08 | 14.17 | 1 | 4 | 19.59% | |
| SPY 270630P00688000 | 688.00 | 18.53 | 17.15 | 17.26 | 2 | 4 | 18.25% | |
| SPY 270630P00681000 | 681.00 | 27.84 | 19.72 | 19.81 | 1 | 4 | 20.51% | |
| SPY 270630P00714000 | 714.00 | 25.5 | 21.73 | 21.86 | 1 | 3 | 16.62% | |
| SPY 270630P00728000 | 728.00 | 25.75 | 24.75 | 24.89 | 0 | 3 | 15.73% | |
| SPY 270630P00753000 | 753.00 | 44.05 | 31.45 | 31.58 | 2 | 2 | 14.11% | |
| SPY 270630P00713000 | 713.00 | 25.25 | 21.54 | 21.66 | 1 | 2 | 16.69% | |
| SPY 270630P00726000 | 726.00 | 31.73 | 24.6 | 24.71 | 1 | 1 | 15.98% | |
| SPY 270630P00662000 | 662.00 | 14.62 | 13.58 | 13.68 | 0 | 1 | 19.84% | |
| SPY 270630P00729000 | 729.00 | 38.5 | 29.42 | 29.54 | 0 | 1 | 17.49% | |
| SPY 270630P00669000 | 669.00 | 25.02 | 17.86 | 17.94 | 0 | 1 | 21.25% | |
| SPY 270630P00743000 | 743.00 | 33.12 | 28.7 | 28.82 | 1 | 1 | 14.82% | |
| SPY 270630P00860000 | 860.00 | 93.42 | 93.66 | 97.31 | 2 | 1 | 8.53% | YES |
| SPY 270630P00692000 | 692.00 | 17.7 | 17.78 | 17.89 | 2 | 0 | 18.00% | |
| SPY 270630P00565000 | 565.00 | 7.71 | 0 | 0 | 8 | 0 | 6.25% | |
| SPY 270630P00727000 | 727.00 | 28.03 | 0 | 0 | 10 | 0 | 1.56% | |
| SPY 270630P00855000 | 855.00 | 92.9 | 88.66 | 92.14 | 2 | 0 | 7.98% | YES |
| SPY 270630P00668000 | 668.00 | 18.15 | 0 | 0 | 7 | 0 | 3.13% | |
| SPY 270630P00678000 | 678.00 | 19.02 | 0 | 0 | 93 | 0 | 3.13% | |
| SPY 270630P00751000 | 751.00 | 35.54 | 0 | 0 | 1 | 0 | 0.39% | |
| SPY 270630P00687000 | 687.00 | 20.88 | 0 | 0 | 2 | 0 | 3.13% | |
| SPY 270630P00741000 | 741.00 | 40.62 | 32.56 | 32.69 | 0 | 0 | 16.70% | |
| SPY 270630P00697000 | 697.00 | 22.83 | 0 | 0 | 1 | 0 | 1.56% | |
| SPY 270630P00738000 | 738.00 | 30.07 | 0 | 0 | 1 | 0 | 0.78% | |
| SPY 270630P00865000 | 865.00 | 90.86 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 270630P00870000 | 870.00 | 103 | 103.34 | 107.46 | 1 | 0 | 9.37% | YES |
| SPY 270630P00880000 | 880.00 | 106.03 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630P00915000 | 915.00 | 143.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270630P00747000 | 747.00 | 34.35 | 0 | 0 | 1 | 0 | 0.78% | |
| SPY 270630P00739000 | 739.00 | 32.24 | 0 | 0 | 3 | 0 | 0.78% | |
| SPY 270630P00684000 | 684.00 | 19.67 | 0 | 0 | 1 | 0 | 3.13% | |
| SPY 270630P00724000 | 724.00 | 27.75 | 0 | 0 | 0 | 0 | 1.56% | |
| SPY 270630P00732000 | 732.00 | 30.79 | 0 | 0 | 1 | 0 | 0.78% | |
| SPY 270630P00734000 | 734.00 | 31.31 | 0 | 0 | 170 | 0 | 0.78% | |
| SPY 270630P00900000 | 900.00 | 125.83 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SPY 270630P00895000 | 895.00 | 149.13 | 123.53 | 128.46 | 2 | 0 | 0.00% | YES |
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.
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.
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 2027-06-30. 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.
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.
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.
