WhaleQuant.io

SPY Options Chain – 2027-09-17

Detailed SPY options chain for 2027-09-17 – 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 — 2027-09-17 Expiration

This page focuses on a single options expiration date for SPY – 2027-09-17 – 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 2027-09-17.

This SPY 2027-09-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

SPY Call Options — 2027-09-17 Expiration

The table below shows all call options on SPY expiring on 2027-09-17. 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 270917C00985000 985.00 4.98 4.32 4.37 5 6334 16.04%
SPY 270917C01110000 1110.00 0.81 0.94 0.97 25 5222 16.35%
SPY 270917C01010000 1010.00 3.93 3.02 3.07 25 4811 15.92%
SPY 270917C00990000 990.00 4.75 4.01 4.07 315 4529 16.01%
SPY 270917C00980000 980.00 5.73 4.64 4.69 3 3822 16.07%
SPY 270917C01000000 1000.00 3.75 3.48 3.53 1 3519 15.95%
SPY 270917C01005000 1005.00 3.87 3.24 3.29 3 3432 15.93%
SPY 270917C01020000 1020.00 3.1 2.63 2.68 5 3409 15.89%
SPY 270917C00880000 880.00 19.66 19.37 19.45 24 3248 17.80%
SPY 270917C00995000 995.00 3.8 3.74 3.78 21 2902 15.97%
SPY 270917C00900000 900.00 17.02 14.75 14.83 104 2127 17.28%
SPY 270917C01015000 1015.00 3.05 2.82 2.87 8 1352 15.91%
SPY 270917C00680000 680.00 130 126.09 131 2 1315 28.78% YES
SPY 270917C00710000 710.00 110.85 104.2 109 1182 1219 26.87% YES
SPY 270917C00875000 875.00 18.53 20.71 20.8 1 1157 17.95%
SPY 270917C01025000 1025.00 1.8 2.46 2.51 1 1116 15.89%
SPY 270917C00840000 840.00 35 32.32 32.41 210 962 19.20%
SPY 270917C00860000 860.00 28.36 25.19 25.28 7 938 18.44%
SPY 270917C01070000 1070.00 1.72 1.43 1.46 2 899 16.04%
SPY 270917C01060000 1060.00 2.07 1.6 1.63 1 886 15.98%
SPY 270917C01055000 1055.00 2.08 1.69 1.73 5 824 15.96%
SPY 270917C00790000 790.00 58.04 55.77 55.88 1 776 21.56%
SPY 270917C00815000 815.00 45.73 43.08 43.18 10 709 20.31%
SPY 270917C01030000 1030.00 2.09 2.31 2.35 5 645 15.89%
SPY 270917C00655000 655.00 147.5 145.18 150 1 583 30.37% YES
SPY 270917C01040000 1040.00 1.92 2.03 2.07 4 521 15.91%
SPY 270917C00870000 870.00 24.09 22.12 22.21 3 478 18.10%
SPY 270917C00855000 855.00 24.73 26.84 26.93 3 476 18.61%
SPY 270917C01045000 1045.00 2.6 1.91 1.95 1 470 15.93%
SPY 270917C00930000 930.00 11.41 9.65 9.71 3 469 16.69%
SPY 270917C00795000 795.00 55.99 53.09 53.19 1 438 21.29%
SPY 270917C00890000 890.00 17.88 16.92 17 2 431 17.53%
SPY 270917C00605000 605.00 169.53 185.25 190 3 407 33.71% YES
SPY 270917C00780000 780.00 62.89 59 63.9 3 406 22.82%
SPY 270917C01090000 1090.00 1.04 1.15 1.18 10 395 16.18%
SPY 270917C01120000 1120.00 0.89 0.86 0.88 11 384 16.43%
SPY 270917C00850000 850.00 30.65 28.59 28.68 1 379 18.80%
SPY 270917C00960000 960.00 4.6 6.23 6.29 5 372 16.27%
SPY 270917C00765000 765.00 61.41 67.75 72.5 3 369 23.57%
SPY 270917C00760000 760.00 73.47 70.82 75.5 2 325 23.84%
SPY 270917C01300000 1300.00 0.18 0.23 0.26 5 319 18.56%
SPY 270917C01480000 1480.00 0.1 0.08 0.11 8 309 20.56%
SPY 270917C00785000 785.00 58.61 58.53 58.64 59 274 21.82%
SPY 270917C00925000 925.00 8.21 10.37 10.44 2 269 16.78%
SPY 270917C01035000 1035.00 1.9 2.16 2.2 55 266 15.89%
SPY 270917C00650000 650.00 152.73 149.08 153.42 3 263 30.53% YES
SPY 270917C00835000 835.00 30.64 34.31 34.4 1 237 19.41%
SPY 270917C01080000 1080.00 1.73 1.28 1.31 1 233 16.11%
SPY 270917C00940000 940.00 6.28 8.34 8.41 1 233 16.53%
SPY 270917C00750000 750.00 79.5 77.11 82 4 227 24.48% YES
SPY 270917C00845000 845.00 26.94 30.41 30.5 25 219 19.00%
SPY 270917C01140000 1140.00 0.9 0.72 0.74 1 214 16.63%
SPY 270917C00775000 775.00 65 64 66.79 5 201 23.09%
SPY 270917C00800000 800.00 50.97 50.48 50.58 6 199 21.04%
SPY 270917C01180000 1180.00 0.64 0.52 0.54 4 196 17.08%
SPY 270917C00945000 945.00 8.58 7.76 7.82 2 185 16.46%
SPY 270917C00740000 740.00 87.5 83.62 88.5 3 175 25.06% YES
SPY 270917C00770000 770.00 71.13 64.74 69.5 1 158 23.29%
SPY 270917C00865000 865.00 26.89 23.62 23.7 1 157 18.26%
SPY 270917C00640000 640.00 160 156.95 161.5 27 152 31.26% YES
SPY 270917C00700000 700.00 114.67 111.36 116 2 148 27.43% YES
SPY 270917C00955000 955.00 7.5 6.7 6.76 47 130 16.33%
SPY 270917C00825000 825.00 40.52 38.53 38.63 2 130 19.85%
SPY 270917C00730000 730.00 95.88 90.31 95 29 125 25.61% YES
SPY 270917C00755000 755.00 80.64 74 78.93 4 122 24.22%
SPY 270917C00735000 735.00 94.5 86.94 91.5 10 106 25.26% YES
SPY 270917C00975000 975.00 6.15 5 5.05 1 106 16.12%
SPY 270917C00950000 950.00 7.8 7.21 7.27 4 101 16.39%
SPY 270917C01230000 1230.00 0.36 0.36 0.39 95 97 17.70%
SPY 270917C00935000 935.00 7.15 8.98 9.04 1 97 16.61%
SPY 270917C00745000 745.00 83.63 80.34 85 1 93 24.70% YES
SPY 270917C00670000 670.00 127.5 133.64 138.5 1 93 29.41% YES
SPY 270917C00885000 885.00 19.71 18.12 18.2 14 87 17.66%
SPY 270917C01210000 1210.00 0.5 0.42 0.44 0 80 17.44%
SPY 270917C00385000 385.00 361.17 380 384.71 0 77 50.21% YES
SPY 270917C01050000 1050.00 1.41 1.8 1.83 1 75 15.93%
SPY 270917C00970000 970.00 5.78 5.37 5.43 5 68 16.16%
SPY 270917C00905000 905.00 14.45 13.76 13.83 3 65 17.17%
SPY 270917C01100000 1100.00 0.89 1.04 1.07 5 64 16.27%
SPY 270917C00600000 600.00 192.49 189.38 194 90 64 34.01% YES
SPY 270917C00830000 830.00 37.71 36.38 36.47 1 60 19.62%
SPY 270917C00720000 720.00 99.7 97.17 102 7 56 26.26% YES
SPY 270917C00910000 910.00 11.22 12.83 12.9 10 55 17.06%
SPY 270917C01085000 1085.00 0.95 1.21 1.24 10 55 16.14%
SPY 270917C00725000 725.00 95.59 93.72 98.5 1 54 25.94% YES
SPY 270917C00805000 805.00 50.71 47.93 48.04 1 53 20.79%
SPY 270917C00920000 920.00 14.2 11.13 11.2 2 50 16.86%
SPY 270917C00675000 675.00 135.06 129.85 134.5 41 49 29.02% YES
SPY 270917C01150000 1150.00 0.83 0.66 0.69 1 49 16.77%
SPY 270917C00705000 705.00 115.27 107.76 112.5 1 46 27.16% YES
SPY 270917C00965000 965.00 6.45 5.78 5.84 40 45 16.21%
SPY 270917C00685000 685.00 117.72 122.36 127 1 43 28.38% YES
SPY 270917C00660000 660.00 146.1 141.3 146 1 43 30.00% YES
SPY 270917C00630000 630.00 170.15 164.92 169.5 1 42 31.94% YES
SPY 270917C01200000 1200.00 0.54 0.45 0.47 2 41 17.32%
SPY 270917C00820000 820.00 41.13 40.76 40.86 2 38 20.07%
SPY 270917C00620000 620.00 180.12 173 177.98 33 35 32.77% YES
SPY 270917C00810000 810.00 46.85 45.47 45.57 1 34 20.55%
SPY 270917C00645000 645.00 157.54 153 157.99 7 33 31.09% YES
SPY 270917C00715000 715.00 95.18 100.67 105.5 5 26 26.57% YES
SPY 270917C00695000 695.00 119.35 115 119.98 4 25 27.86% YES
SPY 270917C00690000 690.00 123 118.66 123.5 2 24 28.13% YES
SPY 270917C00615000 615.00 185.01 177.06 182 1 24 33.10% YES
SPY 270917C01075000 1075.00 1.63 1.35 1.38 2 22 16.07%
SPY 270917C01280000 1280.00 0.23 0.26 0.29 1 21 18.31%
SPY 270917C01470000 1470.00 0.11 0.09 0.11 0 20 20.36%
SPY 270917C00550000 550.00 243.55 231.67 236.5 1 19 37.75% YES
SPY 270917C00555000 555.00 230.5 227.5 232.35 10 14 37.44% YES
SPY 270917C00915000 915.00 9.83 11.95 12.02 1 12 16.96%
SPY 270917C01270000 1270.00 0.26 0.28 0.3 1 12 18.14%
SPY 270917C00575000 575.00 215.17 210.31 215 1 12 35.83% YES
SPY 270917C00665000 665.00 141.77 137.46 142 11 12 29.62% YES
SPY 270917C00560000 560.00 228.39 223.08 228 2 11 37.04% YES
SPY 270917C01130000 1130.00 0.81 0.79 0.81 6 11 16.54%
SPY 270917C01160000 1160.00 0.63 0.68 0.7 2 11 17.09%
SPY 270917C00625000 625.00 173.59 169 173.93 5 10 32.43% YES
SPY 270917C00570000 570.00 201.8 214.55 219.5 1 10 36.31% YES
SPY 270917C00590000 590.00 203.33 197.7 202.5 4 9 34.79% YES
SPY 270917C00595000 595.00 150 185.02 189 1 9 30.54% YES
SPY 270917C00635000 635.00 157.83 160.93 165.5 4 8 31.60% YES
SPY 270917C01450000 1450.00 0.11 0.1 0.12 2 7 20.17%
SPY 270917C00510000 510.00 267.01 266.59 271.5 1 7 40.92% YES
SPY 270917C00895000 895.00 17.24 15.8 15.88 1 6 17.40%
SPY 270917C00565000 565.00 224.12 218.81 223.5 1 6 36.56% YES
SPY 270917C00610000 610.00 184.14 181.14 186 90 6 33.41% YES
SPY 270917C01400000 1400.00 0.14 0.13 0.15 1 6 19.61%
SPY 270917C00495000 495.00 264.56 280 284.86 0 6 42.19% YES
SPY 270917C00515000 515.00 267.7 262.18 267 1 5 40.47% YES
SPY 270917C00500000 500.00 257.01 275.5 280.42 2 5 41.77% YES
SPY 270917C00450000 450.00 300.99 320.5 325.28 0 5 46.07% YES
SPY 270917C00530000 530.00 235.51 249.02 254 1 5 39.36% YES
SPY 270917C00525000 525.00 258.9 253.5 258.38 1 5 39.76% YES
SPY 270917C01360000 1360.00 0.16 0.16 0.19 1 5 19.25%
SPY 270917C00520000 520.00 252.5 261 265.89 3 4 41.74% YES
SPY 270917C00135000 135.00 608 613.5 617.9 2 4 60.11% YES
SPY 270917C00485000 485.00 283.56 289 293.78 1 3 43.03% YES
SPY 270917C01240000 1240.00 0.39 0.34 0.36 3 3 17.79%
SPY 270917C00060000 60.00 697.3 687.5 692.43 1 3 114.12% YES
SPY 270917C00050000 50.00 707.67 697.5 702.42 1 3 123.22% YES
SPY 270917C00540000 540.00 224 240.32 245 1 3 38.44% YES
SPY 270917C00490000 490.00 250 274.62 279.5 0 2 36.71% YES
SPY 270917C00535000 535.00 185.52 235.14 239 0 2 33.53% YES
SPY 270917C00070000 70.00 686.28 677.5 682.44 1 2 106.65% YES
SPY 270917C00085000 85.00 670.27 662.5 667.46 1 2 97.52% YES
SPY 270917C01065000 1065.00 1.88 1.51 1.54 2 2 16.01%
SPY 270917C00165000 165.00 579 585 589.69 2 2 66.86% YES
SPY 270917C00580000 580.00 197.75 206.09 211 1 2 35.56% YES
SPY 270917C01430000 1430.00 0.14 0.11 0.13 0 1 19.92%
SPY 270917C00375000 375.00 390.45 392.22 397 0 1 53.81% YES
SPY 270917C01220000 1220.00 0.38 0.39 0.41 1 1 17.55%
SPY 270917C00475000 475.00 285.25 297.75 302.5 2 1 43.74% YES
SPY 270917C00055000 55.00 704.41 692.5 697.43 1 1 118.48% YES
SPY 270917C01310000 1310.00 0.27 0.22 0.24 0 1 18.63%
SPY 270917C01250000 1250.00 0.38 0.32 0.34 1 1 17.92%
SPY 270917C00140000 140.00 602.5 608.5 613.19 1 1 61.23% YES
SPY 270917C00175000 175.00 578.5 575.5 580.3 1 1 66.93% YES
SPY 270917C00180000 180.00 566 571 575.6 1 1 67.30% YES
SPY 270917C00240000 240.00 526.48 514.5 519.4 0 1 63.37% YES
SPY 270917C00245000 245.00 521.54 510 514.72 0 1 63.12% YES
SPY 270917C00405000 405.00 369.87 361.5 366.33 0 1 50.27% YES
SPY 270917C00080000 80.00 679.01 667.5 672.45 1 1 100.32% YES
SPY 270917C00125000 125.00 615 626 630.83 1 1 84.89% YES
SPY 270917C01370000 1370.00 0.17 0.15 0.18 0 1 19.36%
SPY 270917C00445000 445.00 333.06 325 329.82 0 1 46.53% YES
SPY 270917C00185000 185.00 561 566 570.91 1 1 66.64% YES
SPY 270917C00210000 210.00 537 542.5 547.48 1 1 65.49% YES
SPY 270917C00190000 190.00 547 561.5 566.22 0 1 66.85% YES
SPY 270917C00460000 460.00 277.65 301.5 306.28 0 1 38.44% YES
SPY 270917C01170000 1170.00 0.34 0.48 0.5 1 1 16.65%
SPY 270917C01330000 1330.00 0.21 0.19 0.22 0 1 18.90%
SPY 270917C00410000 410.00 330 347 351.49 0 1 41.11% YES
SPY 270917C00545000 545.00 202.5 227 231.81 1 0 33.71% YES
SPY 270917C00215000 215.00 441 0 0 0 0 0.00% YES
SPY 270917C00505000 505.00 236.87 261.5 266.4 2 0 35.93% YES
SPY 270917C00585000 585.00 115.15 0 0 4 0 0.00% YES
SPY 270917C01290000 1290.00 0.2 0.27 0.29 0 0 18.54%
SPY 270917C00380000 380.00 313.96 373.23 377.5 1 0 40.70% YES

SPY Put Options Chain – 2027-09-17

The table below lists all put options on SPY expiring on 2027-09-17. 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 270917P00660000 660.00 26.21 26.72 26.83 3 5092 19.68%
SPY 270917P00555000 555.00 12.45 12.69 12.76 1 3144 24.92%
SPY 270917P00600000 600.00 17.4 17.5 17.59 4 2378 22.65%
SPY 270917P00460000 460.00 6.89 6.45 6.49 2 1391 30.19%
SPY 270917P00400000 400.00 4.23 4.27 4.3 4 635 34.12%
SPY 270917P00730000 730.00 42.22 43.36 43.53 1 610 16.08%
SPY 270917P00715000 715.00 38.39 39.1 39.25 7 579 16.88%
SPY 270917P00650000 650.00 24.83 24.91 25.02 3 556 20.18%
SPY 270917P00535000 535.00 12.03 10.99 11.06 1 491 25.97%
SPY 270917P00605000 605.00 17.83 18.14 18.22 8 470 22.40%
SPY 270917P00540000 540.00 11.3 11.4 11.46 3 445 25.70%
SPY 270917P00470000 470.00 7.66 6.91 6.96 1 420 29.58%
SPY 270917P00735000 735.00 50.1 44.89 45.06 15 417 15.81%
SPY 270917P00550000 550.00 12.11 12.24 12.31 4 360 25.18%
SPY 270917P00700000 700.00 35.05 35.26 35.39 2 360 17.65%
SPY 270917P00740000 740.00 45.58 46.47 46.65 14 341 15.54%
SPY 270917P00300000 300.00 2.03 2.07 2.09 1 336 41.88%
SPY 270917P00720000 720.00 39.64 40.47 40.62 10 322 16.61%
SPY 270917P00690000 690.00 32.44 32.91 33.04 2 304 18.17%
SPY 270917P00500000 500.00 8.43 8.56 8.61 1 301 27.86%
SPY 270917P00595000 595.00 16.38 16.89 16.97 18 261 22.90%
SPY 270917P00710000 710.00 36.8 37.77 37.92 1 260 17.14%
SPY 270917P00620000 620.00 19.69 20.17 20.26 30 255 21.66%
SPY 270917P00520000 520.00 9.71 9.87 9.93 11 215 26.76%
SPY 270917P00590000 590.00 16.2 16.3 16.38 1 215 23.15%
SPY 270917P00440000 440.00 5.56 5.61 5.65 6 213 31.43%
SPY 270917P00640000 640.00 22.74 23.23 23.33 14 191 20.67%
SPY 270917P00425000 425.00 6 5.07 5.1 87 187 32.41%
SPY 270917P00725000 725.00 41.57 41.89 42.05 1 185 16.35%
SPY 270917P00450000 450.00 7.02 6.01 6.06 1 178 30.81%
SPY 270917P00680000 680.00 30.1 30.7 30.83 9 173 18.68%
SPY 270917P00685000 685.00 38.38 31.79 31.91 4 164 18.42%
SPY 270917P00190000 190.00 0.77 0.7 0.72 33 164 52.54%
SPY 270917P00420000 420.00 4.87 4.9 4.93 4 162 32.75%
SPY 270917P00705000 705.00 35.63 36.5 36.64 1 159 17.40%
SPY 270917P00695000 695.00 33.09 34.06 34.19 51 140 17.91%
SPY 270917P00675000 675.00 33.87 29.66 29.78 12 135 18.93%
SPY 270917P00645000 645.00 24.15 24.06 24.16 1 134 20.42%
SPY 270917P00210000 210.00 1.03 0.89 0.91 10 130 50.37%
SPY 270917P00625000 625.00 20.97 20.9 20.99 27 130 21.41%
SPY 270917P00560000 560.00 13.03 13.15 13.22 1 120 24.66%
SPY 270917P00630000 630.00 21.23 21.65 21.74 18 119 21.16%
SPY 270917P00755000 755.00 51.6 51.62 51.82 18 107 14.73% YES
SPY 270917P00575000 575.00 14.3 14.65 14.72 3 106 23.90%
SPY 270917P00585000 585.00 15.62 15.73 15.81 10 100 23.40%
SPY 270917P00610000 610.00 18.26 18.79 18.88 1 99 22.15%
SPY 270917P00430000 430.00 5.69 5.24 5.28 5 94 32.09%
SPY 270917P00140000 140.00 0.34 0.32 0.34 78 93 58.40%
SPY 270917P00750000 750.00 49.58 49.83 50.02 19 93 15.00%
SPY 270917P00670000 670.00 28.33 28.65 28.76 2 83 19.18%
SPY 270917P00655000 655.00 25.74 25.8 25.91 2 81 19.93%
SPY 270917P00760000 760.00 57.64 53.47 53.67 1 80 14.46% YES
SPY 270917P00050000 50.00 0.06 0.02 0.04 1 79 75.78%
SPY 270917P00410000 410.00 4.47 4.57 4.61 10 76 33.43%
SPY 270917P00320000 320.00 2.89 2.38 2.4 54 73 40.09%
SPY 270917P00615000 615.00 19.23 19.47 19.56 5 71 21.90%
SPY 270917P00635000 635.00 22.26 22.42 22.52 7 62 20.92%
SPY 270917P00435000 435.00 5.62 5.42 5.46 30 59 31.76%
SPY 270917P00390000 390.00 4.69 4.23 4.26 1 58 35.24%
SPY 270917P00580000 580.00 14.98 15.18 15.25 1 58 23.65%
SPY 270917P00770000 770.00 62.4 57.41 57.62 1 58 13.91% YES
SPY 270917P00570000 570.00 14 14.13 14.2 1 53 24.15%
SPY 270917P00510000 510.00 10.2 9.19 9.24 1 52 27.30%
SPY 270917P00745000 745.00 51.19 48.12 48.31 1 50 15.28%
SPY 270917P00310000 310.00 2.72 2.36 2.38 0 44 41.39%
SPY 270917P00515000 515.00 9.5 9.53 9.58 20 44 27.03%
SPY 270917P00545000 545.00 14.2 11.81 11.88 1 43 25.44%
SPY 270917P00415000 415.00 4.99 4.73 4.77 2 41 33.09%
SPY 270917P00490000 490.00 7.75 7.97 8.02 1 39 28.42%
SPY 270917P00135000 135.00 0.31 0.29 0.31 0 39 59.03%
SPY 270917P00465000 465.00 7.11 6.68 6.72 0 38 29.88%
SPY 270917P00785000 785.00 62.66 63.93 64.16 1 33 13.06% YES
SPY 270917P00350000 350.00 3.68 3.02 3.05 23 33 37.83%
SPY 270917P00360000 360.00 3.19 3.24 3.27 10 31 37.06%
SPY 270917P00405000 405.00 4.64 4.42 4.45 1 29 33.77%
SPY 270917P00800000 800.00 69.45 71.28 71.53 11 29 12.19% YES
SPY 270917P00475000 475.00 8.37 7.16 7.21 1 29 29.29%
SPY 270917P00480000 480.00 7.93 7.42 7.47 2 27 29.00%
SPY 270917P00665000 665.00 27.21 27.67 27.78 4 27 19.43%
SPY 270917P00780000 780.00 74.11 61.67 61.9 11 25 13.35% YES
SPY 270917P00220000 220.00 1.02 0.99 1.01 20 24 49.38%
SPY 270917P00355000 355.00 3.08 3.13 3.16 10 23 37.45%
SPY 270917P00495000 495.00 8.15 8.26 8.31 3 22 28.14%
SPY 270917P00530000 530.00 12.97 10.61 10.67 1 22 26.23%
SPY 270917P00305000 305.00 2.12 2.15 2.18 6 22 41.48%
SPY 270917P00505000 505.00 9.44 8.87 8.92 1 22 27.58%
SPY 270917P00365000 365.00 3.62 3.36 3.38 3 21 36.66%
SPY 270917P00485000 485.00 8.52 7.69 7.74 31 21 28.71%
SPY 270917P00250000 250.00 1.55 1.34 1.36 10 20 46.40%
SPY 270917P00145000 145.00 0.41 0.35 0.37 0 20 57.76%
SPY 270917P00150000 150.00 0.52 0.41 0.43 0 20 57.57%
SPY 270917P00205000 205.00 0.99 0.84 0.86 0 20 50.90%
SPY 270917P00775000 775.00 58.1 59.5 59.72 1 19 13.63% YES
SPY 270917P00790000 790.00 71.26 66.29 66.53 1 18 12.78% YES
SPY 270917P00765000 765.00 60.09 55.4 55.61 1 18 14.18% YES
SPY 270917P00375000 375.00 4.15 3.6 3.63 1 18 35.93%
SPY 270917P00455000 455.00 6.37 6.23 6.27 4 16 30.49%
SPY 270917P00565000 565.00 13.56 13.63 13.7 60 15 24.41%
SPY 270917P00325000 325.00 2.7 2.52 2.54 0 15 39.81%
SPY 270917P00805000 805.00 81.86 73.94 74.19 1 13 11.90% YES
SPY 270917P00900000 900.00 151.49 149.01 153.99 10 11 11.96% YES
SPY 270917P00395000 395.00 4.08 4.13 4.16 10 11 34.48%
SPY 270917P00160000 160.00 0.5 0.45 0.47 0 11 55.88%
SPY 270917P00055000 55.00 0.05 0.03 0.05 5 10 75.00%
SPY 270917P00200000 200.00 0.81 0.79 0.81 0 10 51.42%
SPY 270917P00340000 340.00 3.37 2.96 2.98 0 10 38.95%
SPY 270917P00525000 525.00 10.92 10.23 10.29 2 10 26.49%
SPY 270917P00370000 370.00 3.81 3.48 3.5 4 10 36.29%
SPY 270917P00810000 810.00 84.86 76.7 76.95 1 9 11.59% YES
SPY 270917P00330000 330.00 2.77 2.61 2.63 2 8 39.39%
SPY 270917P00230000 230.00 1.19 1.1 1.12 2 7 48.35%
SPY 270917P00825000 825.00 95.97 83.5 88.34 0 7 11.56% YES
SPY 270917P00795000 795.00 71.32 68.73 68.98 4 7 12.49% YES
SPY 270917P00070000 70.00 0.06 0.05 0.08 1 6 70.70%
SPY 270917P00345000 345.00 2.89 2.91 2.94 3 5 38.21%
SPY 270917P00380000 380.00 4.52 3.94 3.97 11 4 35.95%
SPY 270917P00225000 225.00 1.28 1.03 1.05 3 4 48.77%
SPY 270917P00165000 165.00 0.54 0.49 0.51 2 4 55.35%
SPY 270917P00820000 820.00 84.01 80.22 85 1 3 11.76% YES
SPY 270917P00835000 835.00 106.75 90.03 95 4 3 11.02% YES
SPY 270917P00240000 240.00 1.27 1.22 1.24 1 3 47.39%
SPY 270917P00875000 875.00 124.05 124.06 129 1 3 10.60% YES
SPY 270917P00850000 850.00 125 101.5 106.27 1 3 10.37% YES
SPY 270917P00295000 295.00 2.57 2.09 2.11 1 2 42.66%
SPY 270917P00290000 290.00 1.89 1.91 1.93 1 2 42.76%
SPY 270917P00840000 840.00 92.26 93.6 98.5 0 2 10.74% YES
SPY 270917P00080000 80.00 0.11 0.08 0.1 0 2 68.56%
SPY 270917P00280000 280.00 2.07 1.73 1.75 1 1 43.54%
SPY 270917P00870000 870.00 134.37 119.16 124 1 1 10.32% YES
SPY 270917P00255000 255.00 1.84 1.48 1.5 0 1 46.28%
SPY 270917P00830000 830.00 85.93 86.62 91.5 0 1 11.25% YES
SPY 270917P00275000 275.00 2 1.68 1.7 1 1 44.08%
SPY 270917P00845000 845.00 94.71 97.5 102.33 0 1 10.55% YES
SPY 270917P00110000 110.00 0.45 0.22 0.25 0 1 64.40%
SPY 270917P00100000 100.00 0.13 0.13 0.16 1 1 64.36%
SPY 270917P00060000 60.00 0.06 0.03 0.06 0 1 73.05%
SPY 270917P00065000 65.00 0.07 0.04 0.07 0 1 71.88%
SPY 270917P00815000 815.00 81.64 79.58 79.84 1 1 11.29% YES
SPY 270917P00885000 885.00 148.8 130.53 135.5 0 0 8.00% YES
SPY 270917P00865000 865.00 125.04 114.5 119.32 1 0 10.23% YES
SPY 270917P00860000 860.00 129.55 120 124.83 0 0 14.76% YES

SPY 2027-09-17 Options Chain FAQ

1. What does this SPY options chain for 2027-09-17 show?

This page displays the full SPY options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 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 2027-09-17 approaches.