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.
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.
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 | 2.05 | 2.13 | 2.17 | 1 | 5840 | 14.98% | |
| SPY 270917C00880000 | 880.00 | 13.64 | 14.34 | 14.41 | 59 | 5479 | 16.70% | |
| SPY 270917C01110000 | 1110.00 | 0.35 | 0.32 | 0.35 | 6 | 5046 | 15.67% | |
| SPY 270917C01010000 | 1010.00 | 1.5 | 1.35 | 1.38 | 2 | 4825 | 14.90% | |
| SPY 270917C00990000 | 990.00 | 2.18 | 1.94 | 1.97 | 2 | 4798 | 14.95% | |
| SPY 270917C01020000 | 1020.00 | 1.14 | 1.14 | 1.16 | 7 | 4418 | 14.90% | |
| SPY 270917C00820000 | 820.00 | 35.92 | 35.66 | 35.79 | 5 | 4173 | 19.28% | |
| SPY 270917C00980000 | 980.00 | 2.24 | 2.34 | 2.37 | 1 | 3865 | 15.00% | |
| SPY 270917C01000000 | 1000.00 | 1.49 | 1.62 | 1.64 | 42 | 3660 | 14.91% | |
| SPY 270917C01005000 | 1005.00 | 1.71 | 1.48 | 1.5 | 1 | 3464 | 14.89% | |
| SPY 270917C00875000 | 875.00 | 15.4 | 15.57 | 15.64 | 50 | 3398 | 16.85% | |
| SPY 270917C00995000 | 995.00 | 1.88 | 1.77 | 1.8 | 2 | 3087 | 14.93% | |
| SPY 270917C00900000 | 900.00 | 10.08 | 10.23 | 10.29 | 76 | 3057 | 16.18% | |
| SPY 270917C00930000 | 930.00 | 6.65 | 5.99 | 6.06 | 1 | 2930 | 15.61% | |
| SPY 270917C00870000 | 870.00 | 16.11 | 16.89 | 16.97 | 162 | 2900 | 17.02% | |
| SPY 270917C01090000 | 1090.00 | 0.49 | 0.41 | 0.43 | 12 | 2737 | 15.39% | |
| SPY 270917C00975000 | 975.00 | 2.34 | 2.57 | 2.62 | 4 | 2612 | 15.06% | |
| SPY 270917C00965000 | 965.00 | 3.55 | 3.11 | 3.15 | 6 | 2588 | 15.14% | |
| SPY 270917C00970000 | 970.00 | 2.56 | 2.83 | 2.87 | 74 | 2483 | 15.09% | |
| SPY 270917C00885000 | 885.00 | 13.04 | 13.19 | 13.27 | 6 | 2482 | 16.56% | |
| SPY 270917C00940000 | 940.00 | 4.98 | 4.98 | 5.03 | 81 | 2408 | 15.44% | |
| SPY 270917C01040000 | 1040.00 | 0.95 | 0.82 | 0.84 | 1 | 2374 | 14.96% | |
| SPY 270917C00925000 | 925.00 | 6.02 | 6.57 | 6.63 | 3 | 2291 | 15.69% | |
| SPY 270917C00850000 | 850.00 | 22.2 | 23.15 | 23.27 | 3 | 2243 | 17.80% | |
| SPY 270917C00840000 | 840.00 | 29.19 | 26.91 | 27.03 | 37 | 2194 | 18.25% | |
| SPY 270917C01015000 | 1015.00 | 1.59 | 1.24 | 1.26 | 2 | 2122 | 14.89% | |
| SPY 270917C00950000 | 950.00 | 4.09 | 4.13 | 4.18 | 5 | 2016 | 15.31% | |
| SPY 270917C00860000 | 860.00 | 18.82 | 19.82 | 19.92 | 70 | 1974 | 17.39% | |
| SPY 270917C00815000 | 815.00 | 37.77 | 38.1 | 38.23 | 15 | 1905 | 19.56% | |
| SPY 270917C00790000 | 790.00 | 53.12 | 51.65 | 51.78 | 1 | 1887 | 21.07% | |
| SPY 270917C00770000 | 770.00 | 63.48 | 63.15 | 64.71 | 5 | 1744 | 22.59% | |
| SPY 270917C00830000 | 830.00 | 28.84 | 31.08 | 31.21 | 69 | 1678 | 18.75% | |
| SPY 270917C00845000 | 845.00 | 24.52 | 24.98 | 25.07 | 6 | 1528 | 18.01% | |
| SPY 270917C00855000 | 855.00 | 21.32 | 21.43 | 21.52 | 65 | 1488 | 17.58% | |
| SPY 270917C00680000 | 680.00 | 126.89 | 127.32 | 132 | 4 | 1479 | 29.63% | YES |
| SPY 270917C00865000 | 865.00 | 18.21 | 18.3 | 18.38 | 23 | 1471 | 17.19% | |
| SPY 270917C00915000 | 915.00 | 8 | 7.87 | 7.92 | 16 | 1471 | 15.86% | |
| SPY 270917C00785000 | 785.00 | 54.67 | 54.1 | 56.31 | 4 | 1429 | 21.91% | |
| SPY 270917C01060000 | 1060.00 | 0.77 | 0.61 | 0.63 | 7 | 1363 | 15.10% | |
| SPY 270917C00890000 | 890.00 | 11.4 | 12.13 | 12.21 | 86 | 1337 | 16.43% | |
| SPY 270917C00765000 | 765.00 | 68.79 | 65.38 | 68.91 | 17 | 1334 | 23.25% | |
| SPY 270917C01030000 | 1030.00 | 0.88 | 0.96 | 0.98 | 8 | 1326 | 14.91% | |
| SPY 270917C01025000 | 1025.00 | 1.05 | 1.04 | 1.06 | 3 | 1296 | 14.89% | |
| SPY 270917C00805000 | 805.00 | 43.62 | 43.25 | 43.39 | 9 | 1236 | 20.14% | |
| SPY 270917C00955000 | 955.00 | 3.48 | 3.76 | 3.81 | 1 | 1166 | 15.25% | |
| SPY 270917C00810000 | 810.00 | 40.38 | 40.63 | 40.76 | 5 | 1152 | 19.85% | |
| SPY 270917C00800000 | 800.00 | 45.7 | 45.97 | 46.1 | 84 | 1145 | 20.44% | |
| SPY 270917C00825000 | 825.00 | 33.1 | 33.32 | 33.45 | 18 | 1136 | 19.01% | |
| SPY 270917C00960000 | 960.00 | 3.69 | 3.42 | 3.46 | 28 | 1115 | 15.19% | |
| SPY 270917C00775000 | 775.00 | 57.97 | 58.99 | 62.48 | 3 | 1092 | 22.57% | |
| SPY 270917C01100000 | 1100.00 | 0.38 | 0.36 | 0.38 | 2 | 1021 | 15.49% | |
| SPY 270917C00945000 | 945.00 | 5.11 | 4.54 | 4.59 | 135 | 931 | 15.38% | |
| SPY 270917C00760000 | 760.00 | 69.88 | 69.68 | 71.31 | 59 | 917 | 23.28% | YES |
| SPY 270917C01070000 | 1070.00 | 0.52 | 0.53 | 0.55 | 2 | 905 | 15.19% | |
| SPY 270917C01055000 | 1055.00 | 0.97 | 0.65 | 0.67 | 1 | 892 | 15.05% | |
| SPY 270917C00795000 | 795.00 | 48.52 | 48.77 | 48.9 | 3 | 862 | 20.75% | |
| SPY 270917C00895000 | 895.00 | 10.95 | 11.14 | 11.22 | 1 | 820 | 16.30% | |
| SPY 270917C00835000 | 835.00 | 28.8 | 28.94 | 29.05 | 1 | 811 | 18.49% | |
| SPY 270917C00920000 | 920.00 | 6.69 | 7.19 | 7.24 | 5 | 751 | 15.77% | |
| SPY 270917C01150000 | 1150.00 | 0.22 | 0.21 | 0.23 | 1 | 725 | 16.15% | |
| SPY 270917C01480000 | 1480.00 | 0.04 | 0.02 | 0.04 | 1 | 652 | 21.05% | |
| SPY 270917C00710000 | 710.00 | 107.5 | 103.91 | 108.5 | 2 | 641 | 27.33% | YES |
| SPY 270917C00635000 | 635.00 | 164.59 | 164.5 | 169.44 | 2 | 630 | 33.38% | YES |
| SPY 270917C01050000 | 1050.00 | 0.69 | 0.7 | 0.72 | 7 | 617 | 15.01% | |
| SPY 270917C00780000 | 780.00 | 55.27 | 56.88 | 58.39 | 21 | 593 | 21.91% | |
| SPY 270917C00750000 | 750.00 | 76.92 | 74.82 | 79.5 | 9 | 592 | 24.46% | YES |
| SPY 270917C00755000 | 755.00 | 73.72 | 71.39 | 76 | 1 | 548 | 24.08% | YES |
| SPY 270917C01045000 | 1045.00 | 0.87 | 0.76 | 0.77 | 2 | 527 | 14.96% | |
| SPY 270917C00910000 | 910.00 | 9.34 | 8.59 | 8.65 | 2 | 515 | 15.96% | |
| SPY 270917C00655000 | 655.00 | 156.05 | 147.68 | 152.5 | 2 | 431 | 31.66% | YES |
| SPY 270917C00935000 | 935.00 | 5.44 | 5.47 | 5.52 | 3 | 424 | 15.52% | |
| SPY 270917C00605000 | 605.00 | 192.07 | 190.24 | 195 | 6 | 409 | 35.84% | YES |
| SPY 270917C00905000 | 905.00 | 9.21 | 9.38 | 9.44 | 11 | 402 | 16.07% | |
| SPY 270917C01120000 | 1120.00 | 0.4 | 0.29 | 0.31 | 1 | 389 | 15.76% | |
| SPY 270917C00740000 | 740.00 | 86 | 81.83 | 86.5 | 1 | 366 | 25.17% | YES |
| SPY 270917C01300000 | 1300.00 | 0.1 | 0.06 | 0.08 | 3 | 335 | 18.36% | |
| SPY 270917C00365000 | 365.00 | 418.59 | 410.5 | 415 | 0 | 330 | 58.46% | YES |
| SPY 270917C01035000 | 1035.00 | 0.9 | 0.89 | 0.9 | 1 | 293 | 14.92% | |
| SPY 270917C00650000 | 650.00 | 154 | 151.84 | 156.5 | 2 | 269 | 32.00% | YES |
| SPY 270917C00745000 | 745.00 | 84.15 | 78.3 | 83 | 1 | 253 | 24.82% | YES |
| SPY 270917C00700000 | 700.00 | 113 | 111.58 | 116.5 | 4 | 239 | 28.20% | YES |
| SPY 270917C00690000 | 690.00 | 121.5 | 119.39 | 124 | 1 | 238 | 28.84% | YES |
| SPY 270917C00730000 | 730.00 | 91.5 | 89.03 | 94 | 7 | 225 | 26.00% | YES |
| SPY 270917C00670000 | 670.00 | 139.26 | 135.38 | 140 | 4 | 212 | 30.39% | YES |
| SPY 270917C01065000 | 1065.00 | 0.73 | 0.56 | 0.59 | 29 | 211 | 15.15% | |
| SPY 270917C01180000 | 1180.00 | 0.21 | 0.17 | 0.18 | 3 | 209 | 16.60% | |
| SPY 270917C00735000 | 735.00 | 88 | 85.4 | 90 | 1 | 206 | 25.50% | YES |
| SPY 270917C01080000 | 1080.00 | 0.57 | 0.46 | 0.48 | 1 | 204 | 15.27% | |
| SPY 270917C01160000 | 1160.00 | 0.31 | 0.19 | 0.22 | 2 | 204 | 16.37% | |
| SPY 270917C01260000 | 1260.00 | 0.12 | 0.08 | 0.1 | 0 | 200 | 17.73% | |
| SPY 270917C00600000 | 600.00 | 196.58 | 194.6 | 199.5 | 1 | 194 | 36.35% | YES |
| SPY 270917C00640000 | 640.00 | 159 | 160.21 | 165 | 2 | 191 | 32.87% | YES |
| SPY 270917C00685000 | 685.00 | 122.57 | 123.34 | 128 | 1 | 181 | 29.24% | YES |
| SPY 270917C01470000 | 1470.00 | 0.04 | 0.02 | 0.04 | 100 | 176 | 20.85% | |
| SPY 270917C00720000 | 720.00 | 96.48 | 96.39 | 101 | 1 | 171 | 26.60% | YES |
| SPY 270917C00665000 | 665.00 | 141.32 | 139.5 | 144.46 | 1 | 170 | 30.94% | YES |
| SPY 270917C01075000 | 1075.00 | 0.48 | 0.49 | 0.51 | 2 | 166 | 15.21% | |
| SPY 270917C01140000 | 1140.00 | 0.33 | 0.24 | 0.26 | 3 | 163 | 16.07% | |
| SPY 270917C01320000 | 1320.00 | 0.06 | 0.05 | 0.07 | 20 | 160 | 18.60% | |
| SPY 270917C00705000 | 705.00 | 117.83 | 107.73 | 112.5 | 1 | 138 | 27.77% | YES |
| SPY 270917C00610000 | 610.00 | 195.05 | 186 | 190.89 | 1 | 138 | 35.52% | YES |
| SPY 270917C00675000 | 675.00 | 137 | 131.34 | 136 | 3 | 136 | 30.02% | YES |
| SPY 270917C01280000 | 1280.00 | 0.17 | 0.07 | 0.09 | 1 | 122 | 18.07% | |
| SPY 270917C00695000 | 695.00 | 125 | 115.5 | 120.47 | 8 | 108 | 28.61% | YES |
| SPY 270917C01190000 | 1190.00 | 0.17 | 0.15 | 0.17 | 4 | 104 | 16.77% | |
| SPY 270917C01230000 | 1230.00 | 0.11 | 0.11 | 0.13 | 1 | 96 | 17.41% | |
| SPY 270917C01450000 | 1450.00 | 0.03 | 0.02 | 0.05 | 1 | 94 | 20.80% | |
| SPY 270917C01210000 | 1210.00 | 0.16 | 0.13 | 0.15 | 10 | 91 | 17.12% | |
| SPY 270917C00715000 | 715.00 | 111.37 | 100.13 | 105 | 3 | 82 | 27.06% | YES |
| SPY 270917C00385000 | 385.00 | 396 | 391.59 | 396.5 | 1 | 79 | 56.29% | YES |
| SPY 270917C00620000 | 620.00 | 177.51 | 177.25 | 182 | 1 | 77 | 34.54% | YES |
| SPY 270917C00725000 | 725.00 | 100.03 | 92.69 | 97.5 | 1 | 62 | 26.31% | YES |
| SPY 270917C00500000 | 500.00 | 286.83 | 284.61 | 289.5 | 1 | 58 | 45.91% | YES |
| SPY 270917C00630000 | 630.00 | 175.09 | 168.69 | 173.5 | 1 | 57 | 33.72% | YES |
| SPY 270917C00645000 | 645.00 | 162 | 156.01 | 161 | 1 | 55 | 32.55% | YES |
| SPY 270917C00550000 | 550.00 | 248 | 239.05 | 244 | 3 | 54 | 40.97% | YES |
| SPY 270917C00660000 | 660.00 | 146 | 143.55 | 148.5 | 1 | 49 | 31.31% | YES |
| SPY 270917C00450000 | 450.00 | 327 | 331 | 335.5 | 2 | 49 | 51.06% | YES |
| SPY 270917C01085000 | 1085.00 | 0.45 | 0.43 | 0.46 | 1 | 44 | 15.36% | |
| SPY 270917C01200000 | 1200.00 | 0.16 | 0.14 | 0.16 | 1 | 44 | 16.94% | |
| SPY 270917C01310000 | 1310.00 | 0.08 | 0.05 | 0.08 | 2 | 43 | 18.58% | |
| SPY 270917C00595000 | 595.00 | 200.77 | 199 | 203.98 | 31 | 30 | 36.84% | YES |
| SPY 270917C00615000 | 615.00 | 192.08 | 181.56 | 186.5 | 1 | 27 | 35.05% | YES |
| SPY 270917C01270000 | 1270.00 | 0.1 | 0.07 | 0.1 | 1 | 27 | 17.97% | |
| SPY 270917C01460000 | 1460.00 | 0.03 | 0.02 | 0.05 | 1 | 27 | 21.00% | |
| SPY 270917C00625000 | 625.00 | 183.68 | 173 | 177.96 | 1 | 25 | 34.22% | YES |
| SPY 270917C00300000 | 300.00 | 484 | 471.58 | 476.5 | 20 | 23 | 66.17% | YES |
| SPY 270917C01240000 | 1240.00 | 0.1 | 0.1 | 0.12 | 20 | 23 | 17.53% | |
| SPY 270917C01430000 | 1430.00 | 0.05 | 0.03 | 0.05 | 5 | 23 | 20.41% | |
| SPY 270917C00575000 | 575.00 | 211.6 | 216.66 | 221.5 | 3 | 23 | 38.57% | YES |
| SPY 270917C01130000 | 1130.00 | 0.29 | 0.26 | 0.28 | 10 | 22 | 15.89% | |
| SPY 270917C01330000 | 1330.00 | 0.07 | 0.05 | 0.07 | 5 | 21 | 18.80% | |
| SPY 270917C00525000 | 525.00 | 254.03 | 261.72 | 266.5 | 1 | 18 | 43.31% | YES |
| SPY 270917C00515000 | 515.00 | 274.1 | 271 | 275.85 | 40 | 18 | 44.45% | YES |
| SPY 270917C00590000 | 590.00 | 203.8 | 203.5 | 208.38 | 5 | 16 | 37.29% | YES |
| SPY 270917C00560000 | 560.00 | 228.62 | 230.06 | 235 | 2 | 16 | 40.02% | YES |
| SPY 270917C00540000 | 540.00 | 250.48 | 248.09 | 253 | 1 | 15 | 41.92% | YES |
| SPY 270917C00400000 | 400.00 | 380.62 | 377.53 | 382.5 | 1 | 14 | 54.67% | YES |
| SPY 270917C00510000 | 510.00 | 282 | 275.5 | 280.43 | 1 | 11 | 44.96% | YES |
| SPY 270917C00505000 | 505.00 | 282.18 | 280.01 | 285 | 1 | 9 | 45.46% | YES |
| SPY 270917C00570000 | 570.00 | 219.78 | 221.11 | 226 | 5 | 9 | 39.06% | YES |
| SPY 270917C00580000 | 580.00 | 215.56 | 212.22 | 217 | 1 | 9 | 38.08% | YES |
| SPY 270917C01390000 | 1390.00 | 0.07 | 0.03 | 0.06 | 11 | 7 | 19.87% | |
| SPY 270917C01400000 | 1400.00 | 0.06 | 0.03 | 0.05 | 1 | 7 | 19.83% | |
| SPY 270917C01440000 | 1440.00 | 0.03 | 0.02 | 0.05 | 2 | 6 | 20.61% | |
| SPY 270917C00545000 | 545.00 | 249.05 | 243.57 | 248.5 | 1 | 6 | 41.45% | YES |
| SPY 270917C01170000 | 1170.00 | 0.18 | 0.18 | 0.2 | 1 | 6 | 16.49% | |
| SPY 270917C01360000 | 1360.00 | 0.09 | 0.06 | 0.08 | 2 | 6 | 19.73% | |
| SPY 270917C00530000 | 530.00 | 248.65 | 257.51 | 262.5 | 1 | 6 | 43.15% | YES |
| SPY 270917C00585000 | 585.00 | 217.45 | 207.79 | 212.5 | 3 | 5 | 37.59% | YES |
| SPY 270917C01220000 | 1220.00 | 0.14 | 0.12 | 0.13 | 3 | 5 | 17.14% | |
| SPY 270917C01420000 | 1420.00 | 0.04 | 0.03 | 0.05 | 1 | 5 | 20.22% | |
| SPY 270917C00535000 | 535.00 | 256.58 | 252.62 | 257.5 | 2 | 5 | 42.38% | YES |
| SPY 270917C00520000 | 520.00 | 262.16 | 266.28 | 271 | 1 | 5 | 43.77% | YES |
| SPY 270917C01350000 | 1350.00 | 0.05 | 0.04 | 0.06 | 1 | 5 | 19.04% | |
| SPY 270917C00485000 | 485.00 | 299.31 | 298.5 | 303.42 | 1 | 4 | 47.55% | YES |
| SPY 270917C00555000 | 555.00 | 233.07 | 234.55 | 239.5 | 2 | 4 | 40.50% | YES |
| SPY 270917C00475000 | 475.00 | 287.99 | 311.86 | 316.5 | 2 | 4 | 51.30% | YES |
| SPY 270917C00135000 | 135.00 | 608 | 619 | 623.23 | 2 | 4 | 0.00% | YES |
| SPY 270917C00470000 | 470.00 | 293.92 | 316.5 | 321.41 | 0 | 4 | 50.35% | YES |
| SPY 270917C01410000 | 1410.00 | 0.05 | 0.03 | 0.05 | 2 | 3 | 20.02% | |
| SPY 270917C00395000 | 395.00 | 377.25 | 382.22 | 387 | 2 | 2 | 55.13% | YES |
| SPY 270917C00565000 | 565.00 | 224.1 | 225.58 | 230.5 | 5 | 2 | 39.54% | YES |
| SPY 270917C00490000 | 490.00 | 284.39 | 274 | 278.84 | 2 | 2 | 29.58% | YES |
| SPY 270917C00315000 | 315.00 | 464.18 | 457.5 | 462 | 2 | 2 | 64.16% | YES |
| SPY 270917C00055000 | 55.00 | 707.06 | 707.55 | 712.5 | 1 | 2 | 121.83% | YES |
| SPY 270917C00445000 | 445.00 | 346.62 | 339.66 | 344.5 | 1 | 2 | 53.13% | YES |
| SPY 270917C00050000 | 50.00 | 710.69 | 712.5 | 717.5 | 1 | 2 | 126.22% | YES |
| SPY 270917C00235000 | 235.00 | 542.64 | 537 | 541.5 | 0 | 2 | 82.13% | YES |
| SPY 270917C00415000 | 415.00 | 341.78 | 362.79 | 367.5 | 0 | 1 | 52.25% | YES |
| SPY 270917C00410000 | 410.00 | 330 | 347 | 351.49 | 0 | 1 | 0.00% | YES |
| SPY 270917C00200000 | 200.00 | 567.68 | 566.22 | 571 | 2 | 1 | 78.17% | YES |
| SPY 270917C00260000 | 260.00 | 500.64 | 509.5 | 514 | 1 | 1 | 70.89% | YES |
| SPY 270917C00320000 | 320.00 | 439.73 | 430 | 434.54 | 0 | 1 | 0.00% | YES |
| SPY 270917C00455000 | 455.00 | 322.1 | 326.21 | 331 | 0 | 1 | 50.63% | YES |
| SPY 270917C00245000 | 245.00 | 533.18 | 527.5 | 532 | 1 | 1 | 80.35% | YES |
| SPY 270917C00185000 | 185.00 | 561 | 571.5 | 576.02 | 1 | 1 | 0.00% | YES |
| SPY 270917C00210000 | 210.00 | 537 | 548 | 552.52 | 1 | 1 | 0.00% | YES |
| SPY 270917C00190000 | 190.00 | 547 | 567 | 571.32 | 0 | 1 | 0.00% | YES |
| SPY 270917C00440000 | 440.00 | 347.59 | 340.17 | 345 | 1 | 1 | 50.32% | YES |
| SPY 270917C00390000 | 390.00 | 393.24 | 387 | 391.5 | 1 | 1 | 55.63% | YES |
| SPY 270917C00125000 | 125.00 | 615 | 626 | 630.83 | 1 | 1 | 0.00% | YES |
| SPY 270917C00495000 | 495.00 | 295.46 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SPY 270917C00350000 | 350.00 | 404.7 | 423.5 | 428 | 2 | 0 | 58.78% | YES |
| SPY 270917C01290000 | 1290.00 | 0.2 | 0.27 | 0.29 | 0 | 0 | 20.53% | |
| SPY 270917C00060000 | 60.00 | 697.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00080000 | 80.00 | 679.01 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00370000 | 370.00 | 386.16 | 404.73 | 409.5 | 0 | 0 | 56.82% | YES |
| SPY 270917C01250000 | 1250.00 | 0.09 | 0 | 0.11 | 5 | 0 | 17.63% | |
| SPY 270917C00085000 | 85.00 | 670.27 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00375000 | 375.00 | 415.86 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00140000 | 140.00 | 602.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00480000 | 480.00 | 297.51 | 303.04 | 308 | 2 | 0 | 48.05% | YES |
| SPY 270917C00355000 | 355.00 | 406.67 | 397.5 | 402.06 | 0 | 0 | 0.00% | YES |
| SPY 270917C00460000 | 460.00 | 328.5 | 0 | 0 | 21 | 0 | 0.00% | YES |
| SPY 270917C01370000 | 1370.00 | 0.06 | 0 | 0 | 1 | 0 | 12.50% | |
| SPY 270917C00215000 | 215.00 | 441 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270917C00070000 | 70.00 | 686.28 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C01340000 | 1340.00 | 0.1 | 0 | 0 | 0 | 0 | 12.50% | |
| SPY 270917C00405000 | 405.00 | 369.87 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270917C00345000 | 345.00 | 405.43 | 428.12 | 432.5 | 2 | 0 | 59.13% | YES |
| SPY 270917C00240000 | 240.00 | 537.93 | 532.23 | 537 | 1 | 0 | 81.45% | YES |
| SPY 270917C00180000 | 180.00 | 566 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00340000 | 340.00 | 411.26 | 432.8 | 437.5 | 0 | 0 | 59.85% | YES |
| SPY 270917C00175000 | 175.00 | 578.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 270917C00325000 | 325.00 | 425.13 | 446.87 | 451.5 | 0 | 0 | 61.35% | YES |
| SPY 270917C00165000 | 165.00 | 579 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 270917C00380000 | 380.00 | 401.5 | 396.28 | 401 | 1 | 0 | 56.75% | YES |
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 270917P00850000 | 850.00 | 83.81 | 84.5 | 89.45 | 1 | 11990 | 8.73% | YES |
| SPY 270917P00700000 | 700.00 | 23.76 | 23.72 | 23.84 | 37 | 9169 | 17.28% | |
| SPY 270917P00725000 | 725.00 | 29.09 | 29.1 | 29.24 | 4 | 8150 | 15.87% | |
| SPY 270917P00845000 | 845.00 | 86.05 | 80.5 | 85.46 | 14 | 6878 | 9.03% | YES |
| SPY 270917P00770000 | 770.00 | 42.33 | 42.29 | 42.49 | 28 | 6530 | 13.16% | YES |
| SPY 270917P00820000 | 820.00 | 63.12 | 63.5 | 68.38 | 22 | 5710 | 10.72% | YES |
| SPY 270917P00660000 | 660.00 | 17.85 | 17.15 | 17.23 | 10 | 5240 | 19.47% | |
| SPY 270917P00705000 | 705.00 | 23.43 | 24.7 | 24.82 | 1 | 5168 | 17.00% | |
| SPY 270917P00805000 | 805.00 | 55.51 | 57.4 | 57.64 | 554 | 4937 | 10.84% | YES |
| SPY 270917P00600000 | 600.00 | 10.64 | 10.66 | 10.72 | 40 | 4417 | 22.79% | |
| SPY 270917P00650000 | 650.00 | 15.88 | 15.82 | 15.9 | 57 | 3825 | 20.02% | |
| SPY 270917P00535000 | 535.00 | 6.44 | 6.53 | 6.58 | 4 | 3768 | 26.64% | |
| SPY 270917P00675000 | 675.00 | 19.17 | 19.36 | 19.45 | 1 | 3473 | 18.66% | |
| SPY 270917P00815000 | 815.00 | 61.04 | 62.8 | 63.05 | 1 | 3412 | 10.11% | YES |
| SPY 270917P00800000 | 800.00 | 55.32 | 54.9 | 55.14 | 8 | 3098 | 11.19% | YES |
| SPY 270917P00730000 | 730.00 | 31.75 | 30.31 | 30.46 | 1 | 2984 | 15.58% | |
| SPY 270917P00250000 | 250.00 | 0.74 | 0.76 | 0.77 | 360 | 2948 | 49.63% | |
| SPY 270917P00720000 | 720.00 | 27.9 | 27.93 | 28.07 | 69 | 2908 | 16.16% | |
| SPY 270917P00680000 | 680.00 | 19.45 | 20.16 | 20.25 | 1501 | 2892 | 18.38% | |
| SPY 270917P00555000 | 555.00 | 7.23 | 7.57 | 7.62 | 483 | 2811 | 25.41% | |
| SPY 270917P00775000 | 775.00 | 44.19 | 44.13 | 44.34 | 8 | 2667 | 12.84% | YES |
| SPY 270917P00765000 | 765.00 | 40.58 | 40.53 | 40.72 | 34 | 2607 | 13.47% | YES |
| SPY 270917P00825000 | 825.00 | 72.45 | 66.5 | 71.45 | 1 | 2555 | 10.38% | YES |
| SPY 270917P00830000 | 830.00 | 69.64 | 69.69 | 74.5 | 1 | 2168 | 9.95% | YES |
| SPY 270917P00200000 | 200.00 | 0.43 | 0.42 | 0.44 | 30 | 2118 | 55.01% | |
| SPY 270917P00645000 | 645.00 | 15.38 | 15.2 | 15.27 | 1 | 2059 | 20.29% | |
| SPY 270917P00760000 | 760.00 | 38.88 | 38.86 | 39.05 | 32 | 2041 | 13.78% | |
| SPY 270917P00840000 | 840.00 | 79.71 | 76.68 | 81.5 | 7 | 1970 | 9.26% | YES |
| SPY 270917P00685000 | 685.00 | 21.11 | 20.99 | 21.09 | 1 | 1882 | 18.11% | |
| SPY 270917P00750000 | 750.00 | 36.02 | 35.75 | 35.92 | 80 | 1815 | 14.39% | |
| SPY 270917P00735000 | 735.00 | 31.03 | 31.58 | 31.74 | 1 | 1740 | 15.29% | |
| SPY 270917P00550000 | 550.00 | 7.62 | 7.29 | 7.35 | 1 | 1668 | 25.72% | |
| SPY 270917P00690000 | 690.00 | 21.79 | 21.86 | 21.97 | 348 | 1628 | 17.83% | |
| SPY 270917P00855000 | 855.00 | 87.95 | 88.65 | 93.5 | 8 | 1591 | 8.35% | YES |
| SPY 270917P00710000 | 710.00 | 24.43 | 25.73 | 25.86 | 1 | 1542 | 16.72% | |
| SPY 270917P00715000 | 715.00 | 26.16 | 26.81 | 26.94 | 1 | 1538 | 16.44% | |
| SPY 270917P00755000 | 755.00 | 37.04 | 37.26 | 37.44 | 32 | 1417 | 14.09% | |
| SPY 270917P00620000 | 620.00 | 12.46 | 12.46 | 12.53 | 5 | 1364 | 21.67% | |
| SPY 270917P00795000 | 795.00 | 52.43 | 52.52 | 52.76 | 1 | 1280 | 11.53% | YES |
| SPY 270917P00790000 | 790.00 | 52.91 | 50.27 | 50.5 | 1 | 1278 | 11.87% | YES |
| SPY 270917P00605000 | 605.00 | 10.79 | 11.08 | 11.14 | 1 | 1238 | 22.50% | |
| SPY 270917P00575000 | 575.00 | 8.77 | 8.8 | 8.85 | 7 | 1220 | 24.22% | |
| SPY 270917P00540000 | 540.00 | 6.49 | 6.78 | 6.83 | 4 | 1213 | 26.33% | |
| SPY 270917P00530000 | 530.00 | 6 | 6.3 | 6.35 | 25 | 1211 | 26.95% | |
| SPY 270917P00580000 | 580.00 | 8.82 | 9.14 | 9.19 | 38 | 1083 | 23.93% | |
| SPY 270917P00625000 | 625.00 | 13.52 | 12.96 | 13.03 | 1 | 1034 | 21.39% | |
| SPY 270917P00785000 | 785.00 | 48.06 | 48.11 | 48.33 | 16 | 1019 | 12.19% | YES |
| SPY 270917P00780000 | 780.00 | 46.27 | 46.08 | 46.29 | 10 | 1012 | 12.52% | YES |
| SPY 270917P00590000 | 590.00 | 9.93 | 9.86 | 9.92 | 17 | 956 | 23.35% | |
| SPY 270917P00480000 | 480.00 | 4.27 | 4.43 | 4.47 | 35 | 949 | 30.24% | |
| SPY 270917P00520000 | 520.00 | 6.08 | 5.86 | 5.91 | 1 | 888 | 27.59% | |
| SPY 270917P00615000 | 615.00 | 11.47 | 11.98 | 12.04 | 1 | 886 | 21.94% | |
| SPY 270917P00610000 | 610.00 | 11.46 | 11.52 | 11.58 | 9 | 877 | 22.22% | |
| SPY 270917P00595000 | 595.00 | 10.21 | 10.25 | 10.31 | 115 | 807 | 23.07% | |
| SPY 270917P00570000 | 570.00 | 8.22 | 8.47 | 8.52 | 1 | 795 | 24.52% | |
| SPY 270917P00300000 | 300.00 | 1.19 | 1.2 | 1.22 | 1 | 777 | 44.72% | |
| SPY 270917P00695000 | 695.00 | 22.21 | 22.77 | 22.88 | 2 | 758 | 17.56% | |
| SPY 270917P00400000 | 400.00 | 2.63 | 2.57 | 2.59 | 4 | 751 | 36.15% | |
| SPY 270917P00740000 | 740.00 | 32.82 | 32.91 | 33.07 | 55 | 714 | 14.99% | |
| SPY 270917P00585000 | 585.00 | 9.54 | 9.49 | 9.55 | 2 | 617 | 23.64% | |
| SPY 270917P00460000 | 460.00 | 3.88 | 3.86 | 3.9 | 1 | 606 | 31.65% | |
| SPY 270917P00630000 | 630.00 | 13.88 | 13.48 | 13.55 | 48 | 602 | 21.11% | |
| SPY 270917P00325000 | 325.00 | 1.46 | 1.47 | 1.49 | 500 | 598 | 42.41% | |
| SPY 270917P00525000 | 525.00 | 5.92 | 6.08 | 6.12 | 1 | 592 | 27.26% | |
| SPY 270917P00670000 | 670.00 | 19.45 | 18.59 | 18.68 | 2 | 585 | 18.93% | |
| SPY 270917P00375000 | 375.00 | 2.14 | 2.15 | 2.17 | 52 | 569 | 38.15% | |
| SPY 270917P00500000 | 500.00 | 5.09 | 5.09 | 5.13 | 3 | 568 | 28.89% | |
| SPY 270917P00385000 | 385.00 | 2.23 | 2.31 | 2.34 | 1 | 565 | 37.37% | |
| SPY 270917P00275000 | 275.00 | 0.92 | 0.96 | 0.98 | 570 | 561 | 47.12% | |
| SPY 270917P00565000 | 565.00 | 8.02 | 8.16 | 8.21 | 1 | 553 | 24.81% | |
| SPY 270917P00360000 | 360.00 | 1.88 | 1.93 | 1.95 | 1 | 535 | 39.40% | |
| SPY 270917P00665000 | 665.00 | 17.67 | 17.85 | 17.94 | 8 | 533 | 19.20% | |
| SPY 270917P00410000 | 410.00 | 2.81 | 2.75 | 2.78 | 4 | 533 | 35.38% | |
| SPY 270917P00470000 | 470.00 | 4.18 | 4.14 | 4.17 | 15 | 486 | 30.93% | |
| SPY 270917P00810000 | 810.00 | 60.3 | 60.03 | 60.28 | 8 | 466 | 10.48% | YES |
| SPY 270917P00335000 | 335.00 | 1.57 | 1.6 | 1.62 | 444 | 456 | 41.57% | |
| SPY 270917P00270000 | 270.00 | 0.88 | 0.92 | 0.94 | 130 | 455 | 47.64% | |
| SPY 270917P00365000 | 365.00 | 1.94 | 2 | 2.02 | 9 | 444 | 38.98% | |
| SPY 270917P00835000 | 835.00 | 69.79 | 73.09 | 78 | 8 | 439 | 9.65% | YES |
| SPY 270917P00745000 | 745.00 | 34.21 | 34.3 | 34.46 | 14 | 407 | 14.69% | |
| SPY 270917P00560000 | 560.00 | 7.96 | 7.86 | 7.91 | 10 | 393 | 25.11% | |
| SPY 270917P00220000 | 220.00 | 0.55 | 0.54 | 0.56 | 200 | 392 | 52.76% | |
| SPY 270917P00655000 | 655.00 | 15.96 | 16.47 | 16.55 | 2 | 382 | 19.74% | |
| SPY 270917P00190000 | 190.00 | 0.36 | 0.37 | 0.39 | 278 | 358 | 56.25% | |
| SPY 270917P00505000 | 505.00 | 5.39 | 5.27 | 5.32 | 1 | 345 | 28.57% | |
| SPY 270917P00640000 | 640.00 | 14.87 | 14.6 | 14.67 | 19 | 328 | 20.56% | |
| SPY 270917P00355000 | 355.00 | 2.03 | 1.86 | 1.88 | 10 | 324 | 39.83% | |
| SPY 270917P00860000 | 860.00 | 96.47 | 93.13 | 98 | 20 | 305 | 8.23% | YES |
| SPY 270917P00350000 | 350.00 | 1.82 | 1.79 | 1.81 | 1 | 296 | 40.25% | |
| SPY 270917P00450000 | 450.00 | 3.51 | 3.61 | 3.64 | 2 | 285 | 32.36% | |
| SPY 270917P00635000 | 635.00 | 14.02 | 14.03 | 14.1 | 50 | 267 | 20.84% | |
| SPY 270917P00495000 | 495.00 | 4.92 | 4.91 | 4.96 | 2 | 225 | 29.23% | |
| SPY 270917P00440000 | 440.00 | 3.39 | 3.37 | 3.4 | 10 | 223 | 33.09% | |
| SPY 270917P00430000 | 430.00 | 3.03 | 3.15 | 3.18 | 10 | 217 | 33.84% | |
| SPY 270917P00420000 | 420.00 | 2.9 | 2.95 | 2.97 | 1 | 202 | 34.60% | |
| SPY 270917P00515000 | 515.00 | 5.9 | 5.66 | 5.7 | 21 | 182 | 27.90% | |
| SPY 270917P00510000 | 510.00 | 5.28 | 5.46 | 5.51 | 1 | 177 | 28.24% | |
| SPY 270917P00425000 | 425.00 | 2.92 | 3.05 | 3.08 | 15 | 172 | 34.23% | |
| SPY 270917P00305000 | 305.00 | 1.2 | 1.25 | 1.27 | 1 | 159 | 44.24% | |
| SPY 270917P00210000 | 210.00 | 0.46 | 0.48 | 0.5 | 3 | 155 | 53.91% | |
| SPY 270917P00260000 | 260.00 | 0.87 | 0.83 | 0.85 | 1 | 135 | 48.61% | |
| SPY 270917P00050000 | 50.00 | 0.01 | 0.01 | 0.02 | 1 | 134 | 82.81% | |
| SPY 270917P00545000 | 545.00 | 6.96 | 7.03 | 7.08 | 5 | 133 | 26.02% | |
| SPY 270917P00280000 | 280.00 | 0.96 | 1.01 | 1.02 | 50 | 127 | 46.59% | |
| SPY 270917P00485000 | 485.00 | 4.44 | 4.59 | 4.63 | 36 | 123 | 29.91% | |
| SPY 270917P00490000 | 490.00 | 4.76 | 4.75 | 4.79 | 3 | 123 | 29.56% | |
| SPY 270917P00380000 | 380.00 | 2.21 | 2.23 | 2.25 | 4 | 117 | 37.74% | |
| SPY 270917P00135000 | 135.00 | 0.21 | 0.15 | 0.17 | 5 | 110 | 63.72% | |
| SPY 270917P00140000 | 140.00 | 0.17 | 0.17 | 0.18 | 18 | 106 | 62.99% | |
| SPY 270917P00205000 | 205.00 | 0.47 | 0.45 | 0.47 | 6 | 101 | 54.47% | |
| SPY 270917P00235000 | 235.00 | 0.62 | 0.65 | 0.66 | 100 | 100 | 51.17% | |
| SPY 270917P00455000 | 455.00 | 3.73 | 3.74 | 3.77 | 1 | 80 | 32.01% | |
| SPY 270917P00145000 | 145.00 | 0.25 | 0.18 | 0.2 | 10 | 80 | 62.21% | |
| SPY 270917P00435000 | 435.00 | 3.27 | 3.26 | 3.29 | 1 | 79 | 33.47% | |
| SPY 270917P00310000 | 310.00 | 1.26 | 1.3 | 1.32 | 1 | 78 | 43.77% | |
| SPY 270917P00320000 | 320.00 | 1.59 | 1.42 | 1.44 | 1 | 75 | 42.90% | |
| SPY 270917P00240000 | 240.00 | 1.21 | 0.88 | 0.89 | 133 | 70 | 52.30% | |
| SPY 270917P00415000 | 415.00 | 2.97 | 2.85 | 2.88 | 1 | 66 | 35.00% | |
| SPY 270917P00390000 | 390.00 | 2.41 | 2.4 | 2.42 | 81 | 64 | 36.95% | |
| SPY 270917P00395000 | 395.00 | 2.37 | 2.48 | 2.51 | 1 | 61 | 36.57% | |
| SPY 270917P00255000 | 255.00 | 0.76 | 0.79 | 0.81 | 420 | 60 | 49.12% | |
| SPY 270917P00475000 | 475.00 | 4.14 | 4.28 | 4.32 | 3 | 59 | 30.59% | |
| SPY 270917P00445000 | 445.00 | 3.38 | 3.49 | 3.52 | 17 | 58 | 32.73% | |
| SPY 270917P00465000 | 465.00 | 3.86 | 4 | 4.03 | 1 | 57 | 31.28% | |
| SPY 270917P00150000 | 150.00 | 0.19 | 0.2 | 0.22 | 9 | 51 | 61.52% | |
| SPY 270917P00120000 | 120.00 | 0.15 | 0.11 | 0.13 | 10 | 40 | 66.21% | |
| SPY 270917P00370000 | 370.00 | 2.03 | 2.08 | 2.1 | 10 | 39 | 38.58% | |
| SPY 270917P00405000 | 405.00 | 2.58 | 2.66 | 2.69 | 2 | 31 | 35.78% | |
| SPY 270917P00125000 | 125.00 | 0.13 | 0.12 | 0.14 | 1 | 31 | 65.23% | |
| SPY 270917P00225000 | 225.00 | 1.04 | 0.62 | 0.63 | 21 | 31 | 52.66% | |
| SPY 270917P00105000 | 105.00 | 0.09 | 0.08 | 0.1 | 1 | 30 | 69.14% | |
| SPY 270917P00330000 | 330.00 | 1.5 | 1.53 | 1.55 | 4 | 28 | 41.97% | |
| SPY 270917P00110000 | 110.00 | 0.1 | 0.09 | 0.1 | 10 | 27 | 67.77% | |
| SPY 270917P00160000 | 160.00 | 0.28 | 0.24 | 0.25 | 3 | 26 | 60.11% | |
| SPY 270917P00090000 | 90.00 | 0.07 | 0.05 | 0.07 | 16 | 26 | 71.88% | |
| SPY 270917P00340000 | 340.00 | 1.85 | 1.66 | 1.68 | 2 | 22 | 41.11% | |
| SPY 270917P00180000 | 180.00 | 0.38 | 0.32 | 0.34 | 6 | 21 | 57.47% | |
| SPY 270917P00900000 | 900.00 | 128.24 | 133 | 137.97 | 26 | 14 | 10.52% | YES |
| SPY 270917P00215000 | 215.00 | 0.5 | 0.51 | 0.53 | 3 | 13 | 53.32% | |
| SPY 270917P00265000 | 265.00 | 0.84 | 0.88 | 0.89 | 2 | 13 | 48.10% | |
| SPY 270917P00295000 | 295.00 | 1.15 | 1.15 | 1.17 | 9 | 10 | 45.19% | |
| SPY 270917P00345000 | 345.00 | 1.76 | 1.72 | 1.74 | 1 | 10 | 40.67% | |
| SPY 270917P00230000 | 230.00 | 0.72 | 0.61 | 0.63 | 2 | 10 | 51.71% | |
| SPY 270917P00290000 | 290.00 | 1.11 | 1.1 | 1.12 | 2 | 7 | 45.67% | |
| SPY 270917P00080000 | 80.00 | 0.04 | 0.04 | 0.05 | 2 | 4 | 74.22% | |
| SPY 270917P00165000 | 165.00 | 0.54 | 0.43 | 0.45 | 2 | 4 | 62.87% | |
| SPY 270917P00285000 | 285.00 | 1.15 | 1.05 | 1.07 | 4 | 3 | 46.13% | |
| SPY 270917P00195000 | 195.00 | 0.4 | 0.4 | 0.41 | 2 | 3 | 55.64% | |
| SPY 270917P00060000 | 60.00 | 0.02 | 0.01 | 0.03 | 4 | 2 | 78.91% | |
| SPY 270917P00865000 | 865.00 | 102.6 | 98 | 102.98 | 1 | 2 | 8.52% | YES |
| SPY 270917P00065000 | 65.00 | 0.07 | 0.04 | 0.06 | 0 | 1 | 82.03% | |
| SPY 270917P00175000 | 175.00 | 0.33 | 0.3 | 0.32 | 1 | 1 | 58.15% | |
| SPY 270917P00960000 | 960.00 | 231 | 194 | 198.76 | 1 | 0 | 14.56% | YES |
| SPY 270917P00245000 | 245.00 | 0.96 | 0 | 0 | 1 | 0 | 25.00% | |
| SPY 270917P00055000 | 55.00 | 0.05 | 0 | 0 | 5 | 0 | 50.00% | |
| SPY 270917P00170000 | 170.00 | 0.39 | 0 | 0 | 6 | 0 | 25.00% | |
| SPY 270917P00130000 | 130.00 | 0.2 | 0 | 0 | 10 | 0 | 25.00% | |
| SPY 270917P00070000 | 70.00 | 0.06 | 0 | 0 | 1 | 0 | 50.00% | |
| SPY 270917P00885000 | 885.00 | 119.57 | 118 | 122.98 | 2 | 0 | 9.69% | YES |
| SPY 270917P00100000 | 100.00 | 0.13 | 0 | 0 | 1 | 0 | 50.00% | |
| SPY 270917P00910000 | 910.00 | 142.68 | 143 | 147.96 | 10 | 0 | 11.05% | YES |
| SPY 270917P00875000 | 875.00 | 110.05 | 108 | 112.98 | 6 | 0 | 9.11% | YES |
| SPY 270917P00880000 | 880.00 | 115.41 | 113 | 117.98 | 100 | 0 | 9.40% | YES |
| SPY 270917P00890000 | 890.00 | 125.43 | 123 | 127.97 | 100 | 0 | 9.96% | YES |
| SPY 270917P00955000 | 955.00 | 182.11 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270917P01075000 | 1075.00 | 300.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 270917P00870000 | 870.00 | 106.37 | 103 | 107.98 | 20 | 0 | 8.81% | YES |
| SPY 270917P00115000 | 115.00 | 0.14 | 0 | 0 | 0 | 0 | 25.00% |
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.
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.
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 2027-09-17. 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.
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.
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.
