WhaleQuant.io

SPY Options Chain – 2027-12-17

Detailed SPY options chain for 2027-12-17 – 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 — 2027-12-17 Expiration

This page focuses on a single options expiration date for SPY – 2027-12-17 – 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 2027-12-17.

This SPY 2027-12-17 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 — 2027-12-17 Expiration

The table below shows all call options on SPY expiring on 2027-12-17. 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 271217C01050000 1050.00 3.54 3.18 3.23 75 23774 15.88%
SPY 271217C01110000 1110.00 1.5 1.47 1.5 24 18354 15.82%
SPY 271217C01100000 1100.00 1.67 1.66 1.69 13 16904 15.79%
SPY 271217C01115000 1115.00 1.54 1.39 1.42 5620 15038 15.84%
SPY 271217C01095000 1095.00 1.77 1.76 1.8 24 14696 15.79%
SPY 271217C01120000 1120.00 1.34 1.31 1.34 12 12595 15.85%
SPY 271217C01150000 1150.00 1.19 0.95 0.98 1084 12118 16.01%
SPY 271217C01130000 1130.00 1.24 1.17 1.2 1 11680 15.89%
SPY 271217C01105000 1105.00 1.67 1.56 1.6 20 11012 15.82%
SPY 271217C01090000 1090.00 2.16 1.88 1.91 1 10925 15.78%
SPY 271217C01160000 1160.00 1.01 0.86 0.89 2 10318 16.08%
SPY 271217C01085000 1085.00 2.17 2 2.04 3759 10008 15.79%
SPY 271217C00900000 900.00 24.85 24.6 24.68 63 7984 18.45%
SPY 271217C01140000 1140.00 1.31 1.06 1.08 1249 7542 15.94%
SPY 271217C01080000 1080.00 2.19 2.13 2.16 40 7009 15.78%
SPY 271217C01000000 1000.00 6.52 6.5 6.54 93 6284 16.34%
SPY 271217C00700000 700.00 140 135 138.5 3 5441 29.00% YES
SPY 271217C00800000 800.00 69 67.03 70.71 26 4794 23.15%
SPY 271217C01075000 1075.00 2.33 2.27 2.31 88 4054 15.79%
SPY 271217C00600000 600.00 216.01 212.85 217.5 1 3234 35.29% YES
SPY 271217C00915000 915.00 22.61 20.44 20.52 1 3087 18.01%
SPY 271217C00655000 655.00 175.58 168.16 173 10 3020 31.76% YES
SPY 271217C01125000 1125.00 1.44 1.24 1.27 160 2988 15.87%
SPY 271217C00595000 595.00 219.56 217.02 222 2 2729 35.76% YES
SPY 271217C00650000 650.00 175.22 172.12 177 1 2711 32.09% YES
SPY 271217C00720000 720.00 123.32 119 123.5 14 2614 27.69% YES
SPY 271217C00780000 780.00 80.82 78.5 83.46 16 2572 24.41%
SPY 271217C00830000 830.00 56 52.65 52.75 1 2511 21.20%
SPY 271217C00980000 980.00 9.05 8.61 8.67 4 2485 16.63%
SPY 271217C00850000 850.00 44 43.16 43.26 2 2453 20.31%
SPY 271217C00790000 790.00 74.69 72.5 77.37 37 2392 23.88%
SPY 271217C01220000 1220.00 0.77 0.53 0.55 2 2383 16.66%
SPY 271217C00990000 990.00 7.56 7.48 7.54 212 2313 16.48%
SPY 271217C00750000 750.00 102.59 98.04 103 4 2307 26.09% YES
SPY 271217C00685000 685.00 149.11 144.91 149.5 13 2195 29.82% YES
SPY 271217C00645000 645.00 178.72 176.1 181 3 2136 32.42% YES
SPY 271217C00875000 875.00 34.02 32.96 33.05 1 1982 19.31%
SPY 271217C00880000 880.00 33.26 31.13 31.22 87 1970 19.13%
SPY 271217C00605000 605.00 211.22 208.69 213.5 1 1946 35.02% YES
SPY 271217C00775000 775.00 84.18 81.63 86.5 12 1915 24.65%
SPY 271217C00735000 735.00 112.52 108.36 113 2 1910 26.86% YES
SPY 271217C00910000 910.00 23.3 21.77 21.85 49 1887 18.16%
SPY 271217C00795000 795.00 71.68 69.5 74.39 37 1886 23.62%
SPY 271217C00970000 970.00 9.58 9.89 9.96 100 1732 16.80%
SPY 271217C00675000 675.00 157.43 152.56 157.5 120 1714 30.54% YES
SPY 271217C00730000 730.00 114.5 111.89 115 1 1688 26.70% YES
SPY 271217C00610000 610.00 212 204.55 209.5 46 1653 34.73% YES
SPY 271217C00665000 665.00 168.05 160.31 165 1 1616 31.08% YES
SPY 271217C00725000 725.00 122.64 115.42 120 18 1591 27.42% YES
SPY 271217C00995000 995.00 6.78 6.96 7.02 1 1568 16.41%
SPY 271217C00975000 975.00 9.41 9.23 9.3 182 1543 16.72%
SPY 271217C00895000 895.00 28.19 26.12 26.21 10 1504 18.62%
SPY 271217C00670000 670.00 159.16 156.42 161 6 1474 30.73% YES
SPY 271217C00565000 565.00 249.6 242.4 247 2 1353 37.70% YES
SPY 271217C00660000 660.00 168.05 164.23 169 98 1254 31.42% YES
SPY 271217C00590000 590.00 227.6 221.21 226 282 1252 36.03% YES
SPY 271217C00940000 940.00 15.22 14.83 14.9 6 1241 17.39%
SPY 271217C01070000 1070.00 2.77 2.43 2.47 2 1219 15.81%
SPY 271217C00905000 905.00 24 23.14 23.22 7 1177 18.30%
SPY 271217C00770000 770.00 88 84.82 89.5 1 1169 24.87% YES
SPY 271217C00560000 560.00 250.24 246.69 251.5 12 1138 38.15% YES
SPY 271217C00680000 680.00 153.9 148.72 153.5 2 1136 30.18% YES
SPY 271217C00825000 825.00 55.31 55.18 55.29 6 1133 21.43%
SPY 271217C00690000 690.00 145.46 141.12 146 19 1108 29.60% YES
SPY 271217C00950000 950.00 13.92 12.99 13.06 1 1099 17.18%
SPY 271217C00715000 715.00 128 122.61 127.5 2 1088 28.11% YES
SPY 271217C00870000 870.00 35.32 34.85 34.94 15 1088 19.50%
SPY 271217C00540000 540.00 267.7 263.95 268.5 2 1033 39.49% YES
SPY 271217C01055000 1055.00 3.25 2.97 3.02 1 1028 15.86%
SPY 271217C00740000 740.00 109.19 104.88 109.5 5 1010 26.56% YES
SPY 271217C01340000 1340.00 0.29 0.25 0.27 6 989 18.04%
SPY 271217C00635000 635.00 190.88 184.13 189 1 986 33.05% YES
SPY 271217C01005000 1005.00 6.21 6.04 6.09 49 981 16.28%
SPY 271217C00630000 630.00 191.61 188.17 193 2 953 33.36% YES
SPY 271217C00985000 985.00 8.29 8.03 8.09 1 951 16.56%
SPY 271217C00785000 785.00 77.64 75.5 80.41 13 928 24.15%
SPY 271217C00885000 885.00 31.27 29.4 29.48 4 926 18.95%
SPY 271217C00955000 955.00 12.34 12.14 12.21 2 923 17.08%
SPY 271217C00890000 890.00 28.16 27.72 27.8 2 900 18.78%
SPY 271217C00820000 820.00 58.09 57.8 57.91 6 868 21.67%
SPY 271217C00500000 500.00 303.88 299.04 304 2 839 42.74% YES
SPY 271217C00620000 620.00 202.49 196.33 201 1 823 33.97% YES
SPY 271217C01060000 1060.00 3.03 2.77 2.82 30 814 15.84%
SPY 271217C01250000 1250.00 0.41 0.43 0.45 3 813 17.00%
SPY 271217C00835000 835.00 51.54 50.17 50.27 20 810 20.97%
SPY 271217C00550000 550.00 262 255.29 260 3 804 38.83% YES
SPY 271217C00815000 815.00 63.3 60.48 60.58 12 787 21.91%
SPY 271217C00925000 925.00 18.76 18.02 18.1 1 777 17.75%
SPY 271217C00580000 580.00 236.28 229.65 234.5 5 760 36.75% YES
SPY 271217C00810000 810.00 64.62 63.21 63.32 2 731 22.16%
SPY 271217C00640000 640.00 180.83 180.11 185 5 705 32.74% YES
SPY 271217C00755000 755.00 98.72 94.66 99.5 4 703 25.76% YES
SPY 271217C01290000 1290.00 0.28 0.33 0.36 46 700 17.49%
SPY 271217C00760000 760.00 96.45 91.34 95.95 4 697 25.41% YES
SPY 271217C00585000 585.00 229.61 225.42 230 7 696 36.29% YES
SPY 271217C00625000 625.00 196.21 192.24 197 51 671 33.67% YES
SPY 271217C00570000 570.00 241.75 238.14 243 8 663 37.46% YES
SPY 271217C01380000 1380.00 0.25 0.2 0.22 362 662 18.48%
SPY 271217C00710000 710.00 129.5 126.25 131 1 645 28.36% YES
SPY 271217C00960000 960.00 11.79 11.35 11.42 2 643 16.98%
SPY 271217C00805000 805.00 66.09 64.14 67.97 22 634 22.93%
SPY 271217C01480000 1480.00 0.14 0.11 0.14 1 617 19.53%
SPY 271217C01230000 1230.00 0.67 0.49 0.52 275 607 16.80%
SPY 271217C00765000 765.00 92.05 88.05 93 3 599 25.23% YES
SPY 271217C00935000 935.00 8.27 15.84 15.91 3 590 17.51%
SPY 271217C00555000 555.00 251.86 251 255.98 5 581 38.59% YES
SPY 271217C00695000 695.00 141 137.36 142 2 579 29.22% YES
SPY 271217C01260000 1260.00 0.48 0.4 0.43 1 577 17.15%
SPY 271217C00530000 530.00 276.9 272.65 277.5 4 567 40.37% YES
SPY 271217C00920000 920.00 19.49 19.2 19.28 3 559 17.88%
SPY 271217C00575000 575.00 240.23 233.89 238.5 41 557 37.00% YES
SPY 271217C01025000 1025.00 4.84 4.54 4.59 23 536 16.07%
SPY 271217C00510000 510.00 293 290.2 295 1 534 41.87% YES
SPY 271217C00930000 930.00 18.05 16.89 16.97 1 529 17.62%
SPY 271217C00255000 255.00 523.24 522.92 527.5 4 524 61.21% YES
SPY 271217C00845000 845.00 47.5 45.43 45.53 6 524 20.52%
SPY 271217C00855000 855.00 42.13 40.97 41.07 2 501 20.10%
SPY 271217C00860000 860.00 40 38.86 38.96 3 473 19.89%
SPY 271217C00865000 865.00 38.88 36.81 36.91 5 470 19.69%
SPY 271217C00840000 840.00 49.23 47.76 47.86 1 463 20.74%
SPY 271217C00745000 745.00 105.14 101.43 106 4 459 26.26% YES
SPY 271217C00525000 525.00 242.27 277.02 282 3 412 40.81% YES
SPY 271217C00705000 705.00 131.87 129.93 134.5 23 396 28.60% YES
SPY 271217C01010000 1010.00 5.71 5.62 5.67 30 396 16.22%
SPY 271217C00350000 350.00 440.02 435.05 440 1 366 53.59% YES
SPY 271217C01135000 1135.00 1.28 1.11 1.14 266 352 15.92%
SPY 271217C00505000 505.00 294.56 294.62 299.5 4 348 42.31% YES
SPY 271217C00965000 965.00 10.98 10.6 10.66 182 345 16.89%
SPY 271217C00945000 945.00 13.7 13.88 13.95 2 335 17.28%
SPY 271217C00450000 450.00 340.08 343.77 348.5 1 328 46.70% YES
SPY 271217C00200000 200.00 577.13 574.1 579 28 323 64.59% YES
SPY 271217C00535000 535.00 271.22 268.29 273 1 322 39.93% YES
SPY 271217C01035000 1035.00 3.94 3.93 3.98 250 292 15.98%
SPY 271217C00615000 615.00 202.52 200.43 205 84 279 34.26% YES
SPY 271217C01320000 1320.00 0.33 0.28 0.3 249 267 17.81%
SPY 271217C00300000 300.00 460.67 481.19 486 10 266 57.77% YES
SPY 271217C01065000 1065.00 2.85 2.59 2.63 246 248 15.81%
SPY 271217C00545000 545.00 266.01 259.61 264.5 40 246 39.27% YES
SPY 271217C00520000 520.00 284.98 281.41 286 1 242 41.00% YES
SPY 271217C00400000 400.00 394.5 389.19 394 10 238 51.15% YES
SPY 271217C01030000 1030.00 4.89 4.22 4.27 84 209 16.02%
SPY 271217C01310000 1310.00 0.33 0.3 0.32 1 208 17.71%
SPY 271217C01040000 1040.00 3.66 3.67 3.71 3 204 15.94%
SPY 271217C01270000 1270.00 0.71 0.6 0.63 194 200 18.20%
SPY 271217C01045000 1045.00 3.75 3.41 3.46 186 187 15.91%
SPY 271217C01300000 1300.00 0.32 0.32 0.34 4 138 17.60%
SPY 271217C00515000 515.00 289.9 285.8 290.5 4 134 41.44% YES
SPY 271217C01015000 1015.00 5.34 5.24 5.29 30 131 16.17%
SPY 271217C00210000 210.00 480.63 479.8 484.8 1 109 0.00% YES
SPY 271217C00480000 480.00 319.5 316.83 321.5 4 101 44.18% YES
SPY 271217C00355000 355.00 354.02 348.5 353.36 1 100 0.00% YES
SPY 271217C01200000 1200.00 0.73 0.61 0.64 9 100 16.46%
SPY 271217C01190000 1190.00 0.8 0.66 0.69 10 84 16.36%
SPY 271217C00370000 370.00 402.81 416.66 421.5 2 80 51.82% YES
SPY 271217C01330000 1330.00 0.34 0.27 0.29 5 76 17.96%
SPY 271217C00490000 490.00 310.12 307.91 312.5 2 74 43.33% YES
SPY 271217C00405000 405.00 327.22 355.5 358.72 2 68 0.00% YES
SPY 271217C00410000 410.00 358.25 380.06 385 1 66 50.34% YES
SPY 271217C00330000 330.00 458.47 453.5 458 1 45 55.08% YES
SPY 271217C00420000 420.00 374.98 371 375.96 1 44 49.49% YES
SPY 271217C00470000 470.00 301.3 310.5 314.1 5 40 33.95% YES
SPY 271217C01020000 1020.00 5.13 4.87 4.92 9 40 16.11%
SPY 271217C00465000 465.00 311.26 330.26 335 1 40 45.44% YES
SPY 271217C00475000 475.00 309.25 321.3 326 21 35 44.60% YES
SPY 271217C01440000 1440.00 0.15 0.14 0.16 1 31 19.06%
SPY 271217C00380000 380.00 389.28 378 413.79 7 31 54.20% YES
SPY 271217C00310000 310.00 397.45 363.86 368.5 1 26 0.00% YES
SPY 271217C00425000 425.00 349.98 365.5 370 64 25 48.06% YES
SPY 271217C01180000 1180.00 0.87 0.72 0.75 1 25 16.27%
SPY 271217C00430000 430.00 329.95 347 351.86 2 24 36.68% YES
SPY 271217C01400000 1400.00 0.18 0.18 0.2 4 24 18.70%
SPY 271217C00460000 460.00 306.54 334.76 339.5 19 23 45.86% YES
SPY 271217C01170000 1170.00 0.9 0.79 0.81 5 23 16.16%
SPY 271217C00250000 250.00 498.71 510 512.95 1 23 0.00% YES
SPY 271217C01470000 1470.00 0.15 0.12 0.14 20 22 19.36%
SPY 271217C00495000 495.00 308.2 303.5 308.47 1 20 43.15% YES
SPY 271217C00455000 455.00 309.85 325 329.49 4 18 36.06% YES
SPY 271217C00220000 220.00 534.54 555.47 560 4 17 63.35% YES
SPY 271217C00395000 395.00 376 393.76 398.5 10 17 51.55% YES
SPY 271217C00385000 385.00 376 402 406.5 1 15 51.53% YES
SPY 271217C00440000 440.00 320.51 352.81 357.5 2 15 47.53% YES
SPY 271217C00365000 365.00 392.01 404.55 407.92 1 14 24.71% YES
SPY 271217C00260000 260.00 479.65 503 507.07 1 14 0.00% YES
SPY 271217C00435000 435.00 359.94 357.34 362 1 13 47.94% YES
SPY 271217C00270000 270.00 455.31 478 480.99 1 12 0.00% YES
SPY 271217C00315000 315.00 446.58 437.5 441.62 2 11 0.00% YES
SPY 271217C00345000 345.00 352.81 380.69 385.5 2 11 0.00% YES
SPY 271217C00340000 340.00 425.29 414.5 418.78 3 10 0.00% YES
SPY 271217C01280000 1280.00 0.44 0.36 0.38 2 9 17.37%
SPY 271217C00335000 335.00 428.6 423 427.89 2 8 0.00% YES
SPY 271217C00205000 205.00 483 485 489.43 2 8 0.00% YES
SPY 271217C00240000 240.00 459.75 452.5 457.23 2 7 0.00% YES
SPY 271217C00325000 325.00 437.62 432.06 437 2 6 0.00% YES
SPY 271217C00285000 285.00 462.5 479.5 484.03 1 6 0.00% YES
SPY 271217C01410000 1410.00 0.15 0.17 0.19 6 6 18.80%
SPY 271217C00305000 305.00 455.21 441.5 446.21 2 5 0.00% YES
SPY 271217C01450000 1450.00 0.19 0.13 0.16 1 5 19.24%
SPY 271217C00275000 275.00 430.38 425.53 430.5 1 5 0.00% YES
SPY 271217C00230000 230.00 492.17 515 517.61 1 4 0.00% YES
SPY 271217C00215000 215.00 423.44 456 460.2 1 3 0.00% YES
SPY 271217C01460000 1460.00 0.16 0.13 0.15 1 3 19.31%
SPY 271217C00100000 100.00 652.24 670.53 675.5 1 3 68.85% YES
SPY 271217C01240000 1240.00 0.35 0.3 0.34 1 2 16.22%
SPY 271217C01430000 1430.00 0.15 0.15 0.17 1 2 18.97%
SPY 271217C00245000 245.00 488.5 516.5 520.92 0 2 0.00% YES
SPY 271217C00050000 50.00 697.6 720.27 725 1 2 122.62% YES
SPY 271217C00295000 295.00 412.85 402.5 407.23 3 2 0.00% YES
SPY 271217C01390000 1390.00 0.27 0.21 0.24 1 1 18.85%
SPY 271217C01350000 1350.00 0.29 0.24 0.26 0 1 18.18%
SPY 271217C00095000 95.00 562.9 0 0 0 0 0.00% YES
SPY 271217C00320000 320.00 353.17 0 0 2 0 0.00% YES
SPY 271217C00265000 265.00 401.16 0 0 2 0 0.00% YES
SPY 271217C00235000 235.00 467.19 0 0 1 0 0.00% YES
SPY 271217C00280000 280.00 471.91 0 0 1 0 0.00% YES
SPY 271217C00125000 125.00 556.3 0 0 1 0 0.00% YES
SPY 271217C01370000 1370.00 0.34 0 0 1 0 6.25%
SPY 271217C00445000 445.00 331.16 0 0 2 0 0.00% YES
SPY 271217C00415000 415.00 365.99 0 0 5 0 0.00% YES
SPY 271217C00485000 485.00 287.24 0 0 1 0 0.00% YES
SPY 271217C00085000 85.00 671.24 685.61 672.5 1 0 0.00% YES
SPY 271217C00290000 290.00 377.24 0 0 1 0 0.00% YES
SPY 271217C00055000 55.00 624.76 623 627.74 2 0 0.00% YES
SPY 271217C00360000 360.00 349.26 0 0 1 0 0.00% YES
SPY 271217C01210000 1210.00 0.77 0 0 1 0 6.25%
SPY 271217C00375000 375.00 401.74 0 0 1 0 0.00% YES
SPY 271217C00390000 390.00 316.41 0 0 1 0 0.00% YES
SPY 271217C01360000 1360.00 0.26 0.22 0.25 0 0 18.31%
SPY 271217C00225000 225.00 327 0 0 0 0 0.00% YES

SPY Put Options Chain – 2027-12-17

The table below lists all put options on SPY expiring on 2027-12-17. 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 271217P00500000 500.00 8.25 8.21 8.26 13 17186 28.04%
SPY 271217P00460000 460.00 6.14 6.24 6.28 1 12426 30.28%
SPY 271217P00450000 450.00 5.85 5.83 5.87 31 10364 30.88%
SPY 271217P00400000 400.00 4.18 4.15 4.18 10 9998 34.02%
SPY 271217P00600000 600.00 16.18 16.43 16.5 15 8914 23.05%
SPY 271217P00455000 455.00 5.83 6.03 6.07 1000 8593 30.57%
SPY 271217P00350000 350.00 2.96 2.93 2.95 2 7480 37.53%
SPY 271217P00545000 545.00 11.27 11.23 11.29 32 7378 25.72%
SPY 271217P00690000 690.00 29.67 30.17 30.29 1 6685 18.82%
SPY 271217P00340000 340.00 2.65 2.73 2.75 3 6171 38.28%
SPY 271217P00360000 360.00 3.16 3.15 3.17 1 5997 36.80%
SPY 271217P00530000 530.00 9.96 10.12 10.17 98 5924 26.47%
SPY 271217P00515000 515.00 9.06 9.12 9.17 1 5643 27.25%
SPY 271217P00645000 645.00 22.13 22.32 22.41 11 5325 20.94%
SPY 271217P00480000 480.00 7.05 7.15 7.2 1 4840 29.14%
SPY 271217P00550000 550.00 11.42 11.63 11.69 1 4787 25.47%
SPY 271217P00345000 345.00 2.88 2.83 2.85 1 4264 37.91%
SPY 271217P00865000 865.00 97.23 96.56 101.5 12 4256 10.45% YES
SPY 271217P00380000 380.00 3.65 3.62 3.64 3 4006 35.38%
SPY 271217P00700000 700.00 32.25 32.24 32.36 16 3647 18.34%
SPY 271217P00370000 370.00 3.33 3.38 3.4 5 3602 36.08%
SPY 271217P00540000 540.00 10.78 10.85 10.91 27 3578 25.97%
SPY 271217P00630000 630.00 19.79 20.16 20.25 8 3554 21.64%
SPY 271217P00660000 660.00 24.08 24.69 24.79 8 3131 20.24%
SPY 271217P00805000 805.00 64.98 64.93 65.15 7 3119 13.03% YES
SPY 271217P00575000 575.00 13.57 13.83 13.9 1 3082 24.25%
SPY 271217P00615000 615.00 17.87 18.2 18.28 1 3026 22.35%
SPY 271217P00650000 650.00 23 23.08 23.18 3 2943 20.71%
SPY 271217P00580000 580.00 13.75 14.32 14.38 2 2855 24.01%
SPY 271217P00765000 765.00 48.65 49.54 49.72 3 2620 15.13%
SPY 271217P00610000 610.00 17.51 17.59 17.67 13 2353 22.58%
SPY 271217P00720000 720.00 36.2 36.8 36.93 1 2309 17.38%
SPY 271217P00760000 760.00 47.78 47.92 48.09 7 2270 15.38%
SPY 271217P00640000 640.00 21.22 21.58 21.67 2 2268 21.18%
SPY 271217P00510000 510.00 8.83 8.81 8.86 8 2265 27.52%
SPY 271217P00520000 520.00 9.32 9.44 9.49 4 2219 26.99%
SPY 271217P00680000 680.00 28.17 28.23 28.34 12 2169 19.30%
SPY 271217P00625000 625.00 18.98 19.49 19.57 4 2144 21.88%
SPY 271217P00525000 525.00 9.59 9.77 9.83 14 2036 26.73%
SPY 271217P00585000 585.00 14.47 14.82 14.89 1 1960 23.77%
SPY 271217P00440000 440.00 6.57 5.44 5.48 30 1916 31.47%
SPY 271217P00050000 50.00 0.03 0.02 0.04 41 1900 74.22%
SPY 271217P00695000 695.00 30.78 31.19 31.31 1 1892 18.59%
SPY 271217P00590000 590.00 15.32 15.34 15.41 8 1753 23.53%
SPY 271217P00570000 570.00 13.03 13.36 13.43 2 1743 24.50%
SPY 271217P00200000 200.00 0.79 0.78 0.8 13 1741 50.66%
SPY 271217P00820000 820.00 71.91 72.01 72.26 243 1675 12.21% YES
SPY 271217P00830000 830.00 77.11 77.21 77.46 556 1658 11.64% YES
SPY 271217P00665000 665.00 24.96 25.53 25.63 6 1615 20.00%
SPY 271217P00495000 495.00 9.95 7.93 7.98 4 1514 28.31%
SPY 271217P00620000 620.00 18.84 18.84 18.92 3 1504 22.11%
SPY 271217P00565000 565.00 12.57 12.91 12.97 211 1473 24.74%
SPY 271217P00750000 750.00 44.8 44.85 45.01 5 1464 15.89%
SPY 271217P00425000 425.00 4.84 4.92 4.95 2 1420 32.40%
SPY 271217P00605000 605.00 16.98 17 17.08 20 1292 22.82%
SPY 271217P00670000 670.00 25.77 26.4 26.51 16 1290 19.77%
SPY 271217P00725000 725.00 37.82 38.03 38.17 2 1273 17.13%
SPY 271217P00270000 270.00 2.01 1.57 1.59 3 1267 43.98%
SPY 271217P00705000 705.00 32.7 33.33 33.45 7 1194 18.10%
SPY 271217P00280000 280.00 1.72 1.71 1.73 1 1188 43.12%
SPY 271217P00555000 555.00 11.73 12.04 12.1 1 1184 25.23%
SPY 271217P00230000 230.00 1.31 1.09 1.11 1 1179 47.74%
SPY 271217P00635000 635.00 20.51 20.86 20.94 1 1156 21.41%
SPY 271217P00685000 685.00 28.54 29.18 29.29 11 1119 19.06%
SPY 271217P00710000 710.00 33.5 34.45 34.57 1 1087 17.86%
SPY 271217P00775000 775.00 52.74 52.96 53.16 37 1083 14.61% YES
SPY 271217P00560000 560.00 12.21 12.47 12.53 5 1034 24.98%
SPY 271217P00415000 415.00 4.53 4.6 4.63 1 1030 33.05%
SPY 271217P00840000 840.00 82.51 82.82 83.09 4 1022 11.05% YES
SPY 271217P00465000 465.00 6.3 6.45 6.5 1 1012 29.99%
SPY 271217P00595000 595.00 15.59 15.87 15.95 1 987 23.29%
SPY 271217P00535000 535.00 10.45 10.48 10.53 98 983 26.22%
SPY 271217P00475000 475.00 6.97 6.91 6.95 5 974 29.41%
SPY 271217P00845000 845.00 84.1 85.79 86.06 10 970 10.75% YES
SPY 271217P00420000 420.00 4.72 4.75 4.79 5 928 32.72%
SPY 271217P00300000 300.00 1.97 2.01 2.03 2 854 41.42%
SPY 271217P00505000 505.00 10.02 8.5 8.55 1 852 27.77%
SPY 271217P00430000 430.00 5.07 5.09 5.12 1 850 32.09%
SPY 271217P00655000 655.00 23.2 23.87 23.97 1 820 20.47%
SPY 271217P00220000 220.00 0.99 0.98 1 1 779 48.72%
SPY 271217P00385000 385.00 3.73 3.74 3.77 1 753 35.03%
SPY 271217P00445000 445.00 5.68 5.63 5.67 8 748 31.17%
SPY 271217P00800000 800.00 62.58 62.74 62.96 21 719 13.30% YES
SPY 271217P00715000 715.00 35.39 35.6 35.72 2 682 17.62%
SPY 271217P00135000 135.00 0.3 0.29 0.31 5 657 58.06%
SPY 271217P00780000 780.00 54.73 54.77 54.97 10 647 14.35% YES
SPY 271217P00225000 225.00 1.01 1.03 1.05 4 643 48.21%
SPY 271217P00745000 745.00 42.75 43.39 43.55 2 640 16.14%
SPY 271217P00825000 825.00 74.42 74.56 74.81 4 599 11.92% YES
SPY 271217P00250000 250.00 1.32 1.32 1.34 2 597 45.83%
SPY 271217P00730000 730.00 38.15 39.31 39.45 1 585 16.89%
SPY 271217P00860000 860.00 95.23 93.07 98 10 571 10.71% YES
SPY 271217P00470000 470.00 6.71 6.68 6.72 6 560 29.70%
SPY 271217P00490000 490.00 7.5 7.66 7.71 200 528 28.58%
SPY 271217P00735000 735.00 40.72 40.63 40.77 11 515 16.64%
SPY 271217P00405000 405.00 4.33 4.29 4.33 2 510 33.70%
SPY 271217P00485000 485.00 7.9 7.4 7.45 2 478 28.86%
SPY 271217P00295000 295.00 2.08 1.94 1.95 4 448 41.83%
SPY 271217P00795000 795.00 60.46 60.63 60.85 21 432 13.56% YES
SPY 271217P00375000 375.00 3.53 3.49 3.52 8 431 35.73%
SPY 271217P00850000 850.00 88.77 86.85 90.69 24 429 10.99% YES
SPY 271217P00740000 740.00 41.83 41.99 42.14 9 429 16.39%
SPY 271217P00410000 410.00 4.36 4.44 4.47 1 417 33.36%
SPY 271217P00140000 140.00 0.41 0.32 0.34 1 387 57.42%
SPY 271217P00675000 675.00 26.58 27.3 27.41 1 362 19.53%
SPY 271217P00130000 130.00 0.28 0.27 0.28 1 330 58.74%
SPY 271217P00770000 770.00 51.17 51.21 51.4 9 314 14.87%
SPY 271217P00365000 365.00 3.2 3.26 3.28 1 314 36.44%
SPY 271217P00810000 810.00 66.37 67.2 67.43 45 308 12.76% YES
SPY 271217P00755000 755.00 45.27 46.35 46.52 4 278 15.63%
SPY 271217P00835000 835.00 78.37 79.96 80.21 4687 275 11.34% YES
SPY 271217P00355000 355.00 3.03 3.04 3.06 1 266 37.16%
SPY 271217P00390000 390.00 3.85 3.88 3.9 2 249 34.69%
SPY 271217P00320000 320.00 2.27 2.35 2.37 8 246 39.82%
SPY 271217P00785000 785.00 55.34 56.65 56.85 5 241 14.09% YES
SPY 271217P00275000 275.00 1.64 1.64 1.66 1 223 43.55%
SPY 271217P00255000 255.00 2.03 1.73 1.76 1 217 46.95%
SPY 271217P00235000 235.00 1.87 1.53 1.56 3 215 49.30%
SPY 271217P00070000 70.00 0.07 0.06 0.07 10 205 69.14%
SPY 271217P00325000 325.00 2.4 2.44 2.46 2 187 39.43%
SPY 271217P00315000 315.00 2.71 2.26 2.28 1 186 40.21%
SPY 271217P00395000 395.00 4.06 4.01 4.04 20 183 34.36%
SPY 271217P00330000 330.00 2.97 2.54 2.56 6 170 39.06%
SPY 271217P00180000 180.00 0.81 0.61 0.63 60 164 52.86%
SPY 271217P00335000 335.00 3.24 2.63 2.65 1 150 38.66%
SPY 271217P00260000 260.00 1.45 1.44 1.46 1 126 44.89%
SPY 271217P00435000 435.00 6.38 5.26 5.3 1 125 31.78%
SPY 271217P00815000 815.00 69.55 69.56 69.8 140 118 12.48% YES
SPY 271217P00790000 790.00 57.61 58.61 58.82 7 115 13.83% YES
SPY 271217P00245000 245.00 1.83 1.57 1.6 3 114 47.84%
SPY 271217P00120000 120.00 0.3 0.25 0.27 100 110 61.04%
SPY 271217P00265000 265.00 1.83 1.51 1.52 3 87 44.42%
SPY 271217P00290000 290.00 1.86 1.86 1.88 1 79 42.27%
SPY 271217P00100000 100.00 0.2 0.14 0.16 1 78 63.38%
SPY 271217P00310000 310.00 2.15 2.18 2.2 1 60 40.63%
SPY 271217P00305000 305.00 2.05 2.1 2.11 1 46 41.01%
SPY 271217P00285000 285.00 2.14 1.78 1.8 3 44 42.68%
SPY 271217P00910000 910.00 133.65 135 139.86 40 42 9.42% YES
SPY 271217P00145000 145.00 0.35 0.35 0.37 5 38 56.81%
SPY 271217P00095000 95.00 0.26 0.17 0.21 8 28 66.55%
SPY 271217P00870000 870.00 102.08 100.18 105 3 24 10.13% YES
SPY 271217P00055000 55.00 0.08 0.04 0.07 1 22 75.39%
SPY 271217P00090000 90.00 0.13 0.11 0.12 10 21 65.04%
SPY 271217P00105000 105.00 0.22 0.19 0.22 20 21 63.82%
SPY 271217P00085000 85.00 0.11 0.09 0.11 10 20 65.92%
SPY 271217P00160000 160.00 0.56 0.45 0.47 1 20 55.03%
SPY 271217P00205000 205.00 1.01 0.83 0.85 6 15 50.17%
SPY 271217P00875000 875.00 105.78 104 108.95 3 12 9.96% YES
SPY 271217P00195000 195.00 1.58 1.21 1.25 0 10 54.76%
SPY 271217P00855000 855.00 90.54 89.73 94.5 4 8 10.92% YES
SPY 271217P00110000 110.00 0.18 0.17 0.19 1 8 61.52%
SPY 271217P00060000 60.00 0.06 0.05 0.07 10 6 73.24%
SPY 271217P00890000 890.00 118.41 116.11 121 2 2 9.21% YES
SPY 271217P00190000 190.00 0.78 0.69 0.71 1 2 51.71%
SPY 271217P00880000 880.00 109.57 108 112.85 4 2 9.71% YES
SPY 271217P00165000 165.00 0.6 0.49 0.51 1 2 54.49%
SPY 271217P00900000 900.00 158.96 125 129.99 2 1 9.03% YES
SPY 271217P00175000 175.00 0.99 0.77 0.79 1 1 55.42%
SPY 271217P00065000 65.00 0.08 0.06 0.09 10 1 72.27%
SPY 271217P00885000 885.00 109.37 112 116.92 0 1 9.49% YES
SPY 271217P01005000 1005.00 341.44 327.27 332 4 0 48.31% YES
SPY 271217P00075000 75.00 0.2 0 0 20 0 50.00%
SPY 271217P00170000 170.00 0.74 0.63 0.65 1 0 55.09%
SPY 271217P00080000 80.00 0.12 0.1 0.13 1 0 68.65%
SPY 271217P00185000 185.00 0.82 0 0 1 0 25.00%
SPY 271217P00150000 150.00 1.02 0 0 1 0 25.00%
SPY 271217P01300000 1300.00 612 0 0 1 0 0.00% YES
SPY 271217P00155000 155.00 0.81 0 0 0 0 25.00%
SPY 271217P01340000 1340.00 656 657.66 662.78 0 0 63.19% YES
SPY 271217P01000000 1000.00 340.43 0 0 1 0 0.00% YES
SPY 271217P00210000 210.00 1.89 0 0 2 0 25.00%
SPY 271217P00995000 995.00 350.09 330.5 335.36 1 0 50.77% YES
SPY 271217P00935000 935.00 192.63 160 164.85 2 0 10.57% YES
SPY 271217P00925000 925.00 239.26 241 245.91 0 0 40.96% YES
SPY 271217P00215000 215.00 2.08 0 0 2 0 25.00%
SPY 271217P00920000 920.00 234.1 236 240.91 90 0 40.58% YES
SPY 271217P00915000 915.00 217.85 224.11 229 14 0 38.23% YES
SPY 271217P00905000 905.00 129.02 130 134.86 2 0 9.17% YES
SPY 271217P00240000 240.00 1.59 0 0 12 0 25.00%
SPY 271217P00895000 895.00 304.9 0 0 2 0 0.00% YES
SPY 271217P00125000 125.00 0.66 0 0 100 0 25.00%
SPY 271217P00930000 930.00 155.56 155 159.85 0 0 10.34% YES
SPY 271217P01025000 1025.00 251.66 250 254.85 0 0 14.34% YES
SPY 271217P01085000 1085.00 311.47 310 314.85 0 0 16.57% YES

SPY 2027-12-17 Options Chain FAQ

1. What does this SPY options chain for 2027-12-17 show?

This page displays the full SPY options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 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 2027-12-17 approaches.