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 Put 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 271217C00900000 900.00 9 8.79 8.91 128 7739 15.80%
SPY 271217C01000000 1000.00 2.3 2.34 2.4 22 6426 15.06%
SPY 271217C00700000 700.00 83.5 81 85.5 19 5147 23.94%
SPY 271217C00800000 800.00 33.4 32.86 33.04 23 4885 18.71%
SPY 271217C00600000 600.00 148.7 148.93 153.5 1 4398 29.27% YES
SPY 271217C00595000 595.00 152.78 152.62 157 4 3081 29.48% YES
SPY 271217C00655000 655.00 111.72 110.1 114.5 2 2945 26.29% YES
SPY 271217C00795000 795.00 33.75 34.78 34.96 1 2762 18.91%
SPY 271217C00650000 650.00 114.15 113.5 118 2 2760 26.59% YES
SPY 271217C00605000 605.00 145.7 145.27 150 1 2509 29.05% YES
SPY 271217C00750000 750.00 55.8 55.15 55.35 19 2477 20.93%
SPY 271217C00915000 915.00 6.29 7.12 7.23 5 2341 15.57%
SPY 271217C00830000 830.00 21.21 22.86 23.02 3 2187 17.59%
SPY 271217C00645000 645.00 116.26 116.92 121.5 2 2187 26.87% YES
SPY 271217C00850000 850.00 17.75 17.6 17.75 10 2018 16.96%
SPY 271217C00610000 610.00 133.2 141.64 146 2 1893 28.67% YES
SPY 271217C00565000 565.00 176.94 175.21 180 4 1872 31.25% YES
SPY 271217C00780000 780.00 38.68 40.97 41.16 10 1835 19.55%
SPY 271217C00590000 590.00 158.34 156.32 160.76 4 1777 29.77% YES
SPY 271217C00675000 675.00 90.53 96.81 101.5 2 1721 25.31% YES
SPY 271217C00665000 665.00 98.2 103.4 108 4 1679 25.82% YES
SPY 271217C01005000 1005.00 2.53 2.21 2.29 1 1577 15.09%
SPY 271217C00670000 670.00 103 100.09 104.5 7 1489 25.50% YES
SPY 271217C00875000 875.00 11.43 12.5 12.63 1 1429 16.30%
SPY 271217C00660000 660.00 107.49 106.73 111.5 3 1348 26.13% YES
SPY 271217C00775000 775.00 43.1 43.17 43.36 5 1316 19.77%
SPY 271217C00560000 560.00 178.16 179.06 183.5 5 1296 31.41% YES
SPY 271217C00805000 805.00 27.33 31.02 31.19 3 1289 18.51%
SPY 271217C00785000 785.00 39.36 38.83 39.02 12 1289 19.33%
SPY 271217C00685000 685.00 91.3 90.38 95 11 1270 24.76% YES
SPY 271217C00730000 730.00 58.8 65.8 66 4 1258 21.90%
SPY 271217C00630000 630.00 128.55 127.36 132 2 1248 27.69% YES
SPY 271217C00690000 690.00 88.96 87.21 92 36 1248 24.55% YES
SPY 271217C00540000 540.00 193.44 194.67 199.5 4 1181 32.68% YES
SPY 271217C00790000 790.00 37 36.78 36.96 4 1144 19.12%
SPY 271217C00635000 635.00 119.45 123.86 128.5 32 1080 27.42% YES
SPY 271217C00740000 740.00 59.93 60.36 60.56 1 1047 21.41%
SPY 271217C00680000 680.00 97 93.57 98 6 1037 24.97% YES
SPY 271217C00715000 715.00 74.5 72.01 77 4 1005 23.30%
SPY 271217C00500000 500.00 225.9 226.91 231.5 5 973 34.96% YES
SPY 271217C00970000 970.00 3.34 3.39 3.47 1 937 15.12%
SPY 271217C00620000 620.00 127.26 134.45 139 1 932 28.19% YES
SPY 271217C00550000 550.00 178.8 186.82 191.5 13 925 32.05% YES
SPY 271217C00580000 580.00 165.37 163.81 168.5 1 907 30.39% YES
SPY 271217C00570000 570.00 176.93 171.39 176 2 883 30.91% YES
SPY 271217C00640000 640.00 119.66 120.37 125 1 863 27.15% YES
SPY 271217C01290000 1290.00 0.23 0.18 0.22 10 841 16.91%
SPY 271217C00585000 585.00 162.14 160.05 164.5 4 838 30.04% YES
SPY 271217C00720000 720.00 63.8 69.11 74 18 795 23.02%
SPY 271217C00870000 870.00 14.32 13.4 13.53 1 765 16.42%
SPY 271217C01340000 1340.00 0.13 0.14 0.18 19 735 17.46%
SPY 271217C00735000 735.00 59.55 63.06 63.26 1 729 21.65%
SPY 271217C00625000 625.00 124.17 130.89 135.5 2 715 27.94% YES
SPY 271217C00760000 760.00 47.57 50.16 50.36 5 691 20.45%
SPY 271217C00955000 955.00 4.88 4.12 4.21 10 686 15.19%
SPY 271217C00555000 555.00 181.54 182.93 187.5 1 648 31.73% YES
SPY 271217C00575000 575.00 167.5 167.59 172 1 640 30.57% YES
SPY 271217C00530000 530.00 207.31 202.61 207.5 2 627 33.28% YES
SPY 271217C00510000 510.00 220.73 218.74 223.5 16 620 34.42% YES
SPY 271217C00835000 835.00 23.63 21.44 21.59 29 606 17.42%
SPY 271217C00935000 935.00 5.8 5.39 5.49 1 605 15.34%
SPY 271217C00765000 765.00 41.93 47.77 47.96 1 603 20.22%
SPY 271217C00755000 755.00 46.69 52.62 52.82 1 578 20.69%
SPY 271217C00810000 810.00 27.82 29.23 29.4 1 565 18.31%
SPY 271217C00815000 815.00 23.37 27.54 27.7 69 565 18.12%
SPY 271217C00820000 820.00 26.05 25.9 26.07 2 555 17.94%
SPY 271217C00950000 950.00 3.93 4.4 4.49 1 545 15.21%
SPY 271217C00910000 910.00 7.79 7.63 7.75 7 539 15.64%
SPY 271217C00825000 825.00 23.81 24.34 24.5 16 515 17.76%
SPY 271217C00880000 880.00 9.65 11.65 11.78 2 514 16.19%
SPY 271217C00695000 695.00 85.18 84.08 88.5 6 476 24.18%
SPY 271217C00770000 770.00 42.56 45.43 45.62 1 462 19.99%
SPY 271217C00895000 895.00 11.09 9.43 9.55 1 459 15.88%
SPY 271217C00525000 525.00 208.86 206.61 211.5 1 434 33.57% YES
SPY 271217C00890000 890.00 10.75 10.12 10.25 1 433 15.98%
SPY 271217C00400000 400.00 304 312.05 317 1 425 41.84% YES
SPY 271217C00980000 980.00 2.53 2.98 3.07 1 397 15.09%
SPY 271217C00705000 705.00 76.16 77.96 82.5 1 384 23.70%
SPY 271217C00505000 505.00 223.31 222.82 227.5 1 376 34.70% YES
SPY 271217C00925000 925.00 6.85 6.19 6.3 1 375 15.44%
SPY 271217C00450000 450.00 270.5 268.8 273.5 2 370 38.22% YES
SPY 271217C00725000 725.00 65.82 66.26 71 1 354 22.73%
SPY 271217C00520000 520.00 211.8 210.64 215.5 1 349 33.86% YES
SPY 271217C00535000 535.00 194.75 198.64 203.5 1 346 32.98% YES
SPY 271217C00745000 745.00 56.46 57.72 57.92 2 341 21.16%
SPY 271217C00710000 710.00 75.92 74.96 79.5 22 339 23.44%
SPY 271217C01260000 1260.00 0.28 0.23 0.27 16 338 16.70%
SPY 271217C00615000 615.00 139 138.03 142.5 3 336 28.44% YES
SPY 271217C00200000 200.00 484.25 492.5 497 1 332 52.09% YES
SPY 271217C00840000 840.00 17.75 20.09 20.25 1 322 17.26%
SPY 271217C00545000 545.00 192.89 190.73 195.5 9 305 32.37% YES
SPY 271217C00855000 855.00 18.27 16.46 16.6 81 299 16.81%
SPY 271217C00905000 905.00 9.45 8.19 8.31 1 293 15.72%
SPY 271217C00300000 300.00 399.66 401.3 406 1 286 49.48% YES
SPY 271217C00845000 845.00 21.03 18.81 18.96 9 278 17.11%
SPY 271217C00885000 885.00 11.65 10.86 10.99 1 276 16.08%
SPY 271217C00860000 860.00 13 15.37 15.51 1 275 16.67%
SPY 271217C00350000 350.00 346.58 356.33 361 2 266 45.46% YES
SPY 271217C00995000 995.00 2.86 2.48 2.56 11 253 15.08%
SPY 271217C01100000 1100.00 0.77 0.85 0.89 2 188 15.51%
SPY 271217C00940000 940.00 4.6 5.04 5.14 90 181 15.30%
SPY 271217C01310000 1310.00 0.16 0.16 0.2 57 157 17.12%
SPY 271217C00515000 515.00 223.6 214.68 219.5 2 151 34.15% YES
SPY 271217C00425000 425.00 296.02 290.27 295 1 138 39.93% YES
SPY 271217C00410000 410.00 303 303.3 308 1 137 40.98% YES
SPY 271217C00930000 930.00 5 5.78 5.88 1 131 15.39%
SPY 271217C00990000 990.00 3.01 2.64 2.72 2 128 15.08%
SPY 271217C00395000 395.00 319.95 316.5 321.44 3 127 42.24% YES
SPY 271217C00210000 210.00 480.63 483.5 488 1 109 52.35% YES
SPY 271217C01030000 1030.00 1.8 1.72 1.78 2 108 15.20%
SPY 271217C00480000 480.00 248.3 243.5 248.47 1 108 36.39% YES
SPY 271217C00415000 415.00 289 287.5 292.35 1 106 33.97% YES
SPY 271217C01080000 1080.00 1.17 1.02 1.07 1 104 15.40%
SPY 271217C00355000 355.00 354.02 352 356.5 1 100 45.04% YES
SPY 271217C01150000 1150.00 0.53 0.54 0.59 21 97 15.87%
SPY 271217C00920000 920.00 6.91 6.64 6.74 2 90 15.50%
SPY 271217C00865000 865.00 13.25 14.36 14.5 1 88 16.55%
SPY 271217C00490000 490.00 235.97 235.16 240 3 85 35.69% YES
SPY 271217C00370000 370.00 344.9 338.52 343.5 1 77 44.12% YES
SPY 271217C00405000 405.00 306.68 309 313.94 2 71 42.22% YES
SPY 271217C01110000 1110.00 0.78 0.77 0.82 4 63 15.59%
SPY 271217C00375000 375.00 337.78 334.09 339 5 62 43.69% YES
SPY 271217C01120000 1120.00 0.76 0.71 0.75 1 61 15.65%
SPY 271217C01300000 1300.00 0.05 0.17 0.21 1 55 17.02%
SPY 271217C00330000 330.00 364.42 374.25 379 2 52 47.10% YES
SPY 271217C00475000 475.00 250.97 247.66 252.5 2 51 36.64% YES
SPY 271217C00360000 360.00 351.56 348.58 353.5 5 50 45.65% YES
SPY 271217C00465000 465.00 259.68 257.6 262.5 10 50 38.01% YES
SPY 271217C01330000 1330.00 0.16 0.15 0.19 3 48 17.37%
SPY 271217C00420000 420.00 304.5 294.61 299.5 1 47 40.37% YES
SPY 271217C00485000 485.00 247.41 239.31 244 2 45 35.94% YES
SPY 271217C01320000 1320.00 0.16 0.15 0.2 1 42 17.29%
SPY 271217C00470000 470.00 240 251.86 256.5 1 41 36.88% YES
SPY 271217C00445000 445.00 281.16 273.07 278 3 39 38.66% YES
SPY 271217C00380000 380.00 337.75 329.66 334.5 1 36 43.27% YES
SPY 271217C00460000 460.00 268.88 260.29 265 1 35 37.55% YES
SPY 271217C01050000 1050.00 1.47 1.36 1.42 25 33 15.23%
SPY 271217C00290000 290.00 406 412.84 417 5 32 50.17% YES
SPY 271217C00390000 390.00 329.64 320.83 325.5 1 32 42.41% YES
SPY 271217C00985000 985.00 3.07 2.8 2.89 1 27 15.09%
SPY 271217C00310000 310.00 397.45 392.26 397 15 26 48.70% YES
SPY 271217C00495000 495.00 232.75 231.03 236 2 24 35.43% YES
SPY 271217C00440000 440.00 282.35 277.35 282 5 24 38.86% YES
SPY 271217C00250000 250.00 451.48 446.69 451.5 1 23 50.48% YES
SPY 271217C00430000 430.00 291.19 286 290.95 1 22 39.73% YES
SPY 271217C00100000 100.00 580.99 589.5 594.35 20 21 66.47% YES
SPY 271217C01020000 1020.00 2.03 1.92 1.98 1 21 15.17%
SPY 271217C00220000 220.00 478.78 474.09 479 1 21 51.97% YES
SPY 271217C00335000 335.00 370.12 369.76 374.5 2 20 46.69% YES
SPY 271217C00455000 455.00 268.44 264.54 269.5 6 19 38.00% YES
SPY 271217C00255000 255.00 395 420 424.24 2 19 0.00% YES
SPY 271217C01130000 1130.00 0.72 0.65 0.69 3 18 15.72%
SPY 271217C01010000 1010.00 2.27 2.09 2.16 1 16 15.09%
SPY 271217C00975000 975.00 3.4 3.18 3.27 10 16 15.11%
SPY 271217C00365000 365.00 345.29 343 347.96 2 16 44.52% YES
SPY 271217C00385000 385.00 325.99 319.5 323.89 1 15 38.90% YES
SPY 271217C00945000 945.00 4.85 5.39 5.47 1 14 15.71%
SPY 271217C01200000 1200.00 0.39 0.36 0.4 2 14 16.22%
SPY 271217C00960000 960.00 3.35 3.86 3.95 1 14 15.17%
SPY 271217C00265000 265.00 441.03 433.03 438 1 14 52.62% YES
SPY 271217C01190000 1190.00 0.44 0.39 0.43 10 14 16.14%
SPY 271217C00325000 325.00 379.55 378.75 383.5 2 14 47.50% YES
SPY 271217C01025000 1025.00 1.91 1.77 1.83 1 14 15.13%
SPY 271217C00260000 260.00 438.97 437.58 442.5 1 14 52.97% YES
SPY 271217C00320000 320.00 388.61 383.25 388 1 13 47.91% YES
SPY 271217C00965000 965.00 3.64 3.61 3.7 1 12 15.14%
SPY 271217C00280000 280.00 422.41 419.5 424 2 11 50.99% YES
SPY 271217C00345000 345.00 365.7 360.8 365.5 1 11 45.87% YES
SPY 271217C00435000 435.00 287.35 281.64 286.5 7 11 39.31% YES
SPY 271217C01270000 1270.00 0.21 0.21 0.25 5 11 16.76%
SPY 271217C00270000 270.00 430.58 428.5 433.49 9 11 52.24% YES
SPY 271217C00340000 340.00 370.85 365.28 370 14 10 46.28% YES
SPY 271217C01070000 1070.00 1.23 1.15 1.2 11 10 15.39%
SPY 271217C00205000 205.00 483 488 492.5 2 8 52.26% YES
SPY 271217C00240000 240.00 459.75 456 460.5 2 7 51.07% YES
SPY 271217C01280000 1280.00 0.22 0.19 0.23 1 7 16.80%
SPY 271217C00315000 315.00 390.71 387.75 392.5 4 6 48.31% YES
SPY 271217C00305000 305.00 399.77 396.78 401.5 6 5 49.10% YES
SPY 271217C00285000 285.00 419.44 415 419.5 1 5 50.62% YES
SPY 271217C01220000 1220.00 0.4 0.3 0.34 3 5 16.33%
SPY 271217C01250000 1250.00 0.3 0.24 0.28 1 5 16.58%
SPY 271217C00275000 275.00 430.38 424 428.95 5 5 51.83% YES
SPY 271217C01180000 1180.00 0.41 0.42 0.47 1 4 16.10%
SPY 271217C01160000 1160.00 0.57 0.5 0.54 1 4 15.92%
SPY 271217C01210000 1210.00 0.37 0.33 0.37 1 4 16.29%
SPY 271217C01230000 1230.00 0.3 0.28 0.32 1 3 16.42%
SPY 271217C00230000 230.00 439.5 446 450.2 2 3 0.00% YES
SPY 271217C00215000 215.00 423.44 456 460.2 1 3 0.00% YES
SPY 271217C01240000 1240.00 0.35 0.3 0.34 1 2 16.73%
SPY 271217C00235000 235.00 465.32 460.5 465 1 2 51.21% YES
SPY 271217C00295000 295.00 412.85 406 410.5 3 2 49.87% YES
SPY 271217C00085000 85.00 586.5 605.5 610 0 2 78.04% YES
SPY 271217C01015000 1015.00 1.97 1.97 2.04 1 1 15.10%
SPY 271217C01040000 1040.00 1.75 1.51 1.57 1 1 15.19%
SPY 271217C00125000 125.00 555.44 566 570.5 0 1 65.66% YES
SPY 271217C01140000 1140.00 0.59 0.59 0.64 0 1 15.80%
SPY 271217C01090000 1090.00 0.93 0.93 0.97 1 1 15.44%
SPY 271217C00225000 225.00 327 0 0 0 0 0.00% YES
SPY 271217C00050000 50.00 626.51 639.5 643.99 63 0 89.87% YES
SPY 271217C00055000 55.00 624.76 634.5 638.97 2 0 86.21% 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 16.31 16.13 16.25 32 15341 24.02%
SPY 271217P00460000 460.00 12.14 12.05 12.16 26 12340 25.90%
SPY 271217P00400000 400.00 7.7 7.7 7.79 13 10077 29.00%
SPY 271217P00450000 450.00 11.4 11.19 11.3 8 9672 26.39%
SPY 271217P00350000 350.00 5.35 5.27 5.34 8 7343 31.96%
SPY 271217P00600000 600.00 31.9 32.2 32.37 213 7321 19.59%
SPY 271217P00690000 690.00 56.75 56.59 56.87 9 7030 15.29%
SPY 271217P00645000 645.00 43.59 42.92 43.13 1 6733 17.52%
SPY 271217P00340000 340.00 5.01 4.88 4.94 1 6175 32.58%
SPY 271217P00360000 360.00 6.01 5.69 5.76 103 5994 31.33%
SPY 271217P00515000 515.00 19.07 17.96 18.09 2 5298 23.34%
SPY 271217P00550000 550.00 23 22.96 23.11 14 5074 21.79%
SPY 271217P00530000 530.00 20.59 19.97 20.11 1 4975 22.67%
SPY 271217P00480000 480.00 14.15 13.96 14.07 5 4947 24.95%
SPY 271217P00345000 345.00 4.97 5.07 5.14 1 4265 32.27%
SPY 271217P00700000 700.00 60.7 60.15 60.44 210 3717 14.77% YES
SPY 271217P00370000 370.00 6.15 6.14 6.21 1 3578 30.72%
SPY 271217P00380000 380.00 6.8 6.62 6.7 4 3533 30.13%
SPY 271217P00660000 660.00 48.22 47.09 47.32 1 3015 16.79%
SPY 271217P00615000 615.00 38.24 35.49 35.68 1 2991 18.92%
SPY 271217P00650000 650.00 44.77 44.27 44.49 6 2789 17.28%
SPY 271217P00630000 630.00 39.5 39.06 39.26 3 2718 18.23%
SPY 271217P00610000 610.00 35.33 34.36 34.55 2 2357 19.14%
SPY 271217P00590000 590.00 30.31 30.14 30.31 2 2238 20.04%
SPY 271217P00575000 575.00 28.53 27.26 27.42 3 2187 20.70%
SPY 271217P00580000 580.00 31.05 28.19 28.36 5 2137 20.48%
SPY 271217P00520000 520.00 20.46 18.61 18.74 21 2124 23.12%
SPY 271217P00625000 625.00 41.52 37.83 38.03 13 2098 18.46%
SPY 271217P00720000 720.00 68.73 68.02 68.34 1 1913 13.70% YES
SPY 271217P00545000 545.00 22.87 22.18 22.33 1 1910 22.01%
SPY 271217P00540000 540.00 22.04 21.42 21.56 1 1866 22.23%
SPY 271217P00570000 570.00 25.42 26.35 26.51 2 1824 20.92%
SPY 271217P00695000 695.00 61 58.34 58.63 1 1771 15.03% YES
SPY 271217P00440000 440.00 11.57 10.39 10.49 8 1770 26.89%
SPY 271217P00585000 585.00 30.51 29.15 29.32 3 1730 20.26%
SPY 271217P00510000 510.00 19.08 17.33 17.46 3 1619 23.57%
SPY 271217P00640000 640.00 42.78 41.59 41.8 2 1502 17.76%
SPY 271217P00200000 200.00 1.39 1.33 1.37 1 1387 43.34%
SPY 271217P00270000 270.00 3.15 2.77 2.8 1 1207 37.55%
SPY 271217P00230000 230.00 1.87 1.86 1.9 15 1177 40.70%
SPY 271217P00525000 525.00 19.6 19.28 19.41 4 1159 22.89%
SPY 271217P00605000 605.00 33.82 33.27 33.45 12 1150 19.37%
SPY 271217P00475000 475.00 13.71 13.45 13.57 1 1141 25.19%
SPY 271217P00215000 215.00 1.6 1.58 1.62 5 1135 41.98%
SPY 271217P00495000 495.00 15.35 15.56 15.68 1 1128 24.25%
SPY 271217P00455000 455.00 11.12 11.62 11.72 8 1124 26.15%
SPY 271217P00620000 620.00 37.02 36.65 36.84 4 1093 18.69%
SPY 271217P00560000 560.00 24.71 24.61 24.76 1 1072 21.35%
SPY 271217P00465000 465.00 13.88 12.5 12.61 1 1011 25.66%
SPY 271217P00680000 680.00 54 53.24 53.5 3 999 15.80%
SPY 271217P00685000 685.00 56.29 54.88 55.15 1 977 15.54%
SPY 271217P00420000 420.00 9.2 8.95 9.04 3 806 27.92%
SPY 271217P00565000 565.00 26.65 25.47 25.62 3 795 21.14%
SPY 271217P00220000 220.00 1.59 1.67 1.71 16 779 41.55%
SPY 271217P00595000 595.00 30.32 31.15 31.33 1 764 19.82%
SPY 271217P00300000 300.00 3.56 3.55 3.6 6 761 35.31%
SPY 271217P00280000 280.00 3.06 3 3.04 5 749 36.76%
SPY 271217P00415000 415.00 8.76 8.62 8.71 3 735 28.18%
SPY 271217P00635000 635.00 40.96 40.31 40.52 1 715 18.00%
SPY 271217P00490000 490.00 15.77 15.01 15.12 10 684 24.48%
SPY 271217P00425000 425.00 9.46 9.29 9.39 5 671 27.66%
SPY 271217P00225000 225.00 1.74 1.77 1.8 309 651 41.11%
SPY 271217P00665000 665.00 48.77 48.57 48.8 45 620 16.55%
SPY 271217P00445000 445.00 10.39 10.79 10.89 1 612 26.64%
SPY 271217P00250000 250.00 2.35 2.28 2.32 3 586 39.08%
SPY 271217P00555000 555.00 24.91 23.77 23.92 3 557 21.57%
SPY 271217P00705000 705.00 67.46 62.03 62.33 1 538 14.51% YES
SPY 271217P00505000 505.00 18.56 16.72 16.85 1 531 23.80%
SPY 271217P00485000 485.00 14.58 14.47 14.59 4 527 24.71%
SPY 271217P00750000 750.00 83.79 81.97 82.33 12 515 12.00% YES
SPY 271217P00385000 385.00 6.88 6.88 6.96 2 507 29.85%
SPY 271217P00405000 405.00 8.09 8 8.08 2 485 28.72%
SPY 271217P00470000 470.00 13.5 12.97 13.08 16 467 25.42%
SPY 271217P00430000 430.00 9.94 9.65 9.74 7 458 27.40%
SPY 271217P00410000 410.00 9.08 8.3 8.39 37 439 28.45%
SPY 271217P00295000 295.00 3.41 3.41 3.46 1 437 35.68%
SPY 271217P00655000 655.00 45.82 45.66 45.88 8 433 17.04%
SPY 271217P00710000 710.00 64.92 63.96 64.26 22 398 14.24% YES
SPY 271217P00535000 535.00 22.41 20.69 20.83 1 358 22.45%
SPY 271217P00140000 140.00 0.56 0.56 0.59 295 323 49.39%
SPY 271217P00745000 745.00 82.82 79.44 79.79 10 323 12.29% YES
SPY 271217P00365000 365.00 6.13 5.91 5.98 6 319 31.02%
SPY 271217P00240000 240.00 1.98 2.06 2.1 1 291 39.87%
SPY 271217P00725000 725.00 77.65 70.15 70.48 1 268 13.43% YES
SPY 271217P00050000 50.00 0.08 0.05 0.08 1 260 65.04%
SPY 271217P00355000 355.00 5.59 5.48 5.55 1 251 31.64%
SPY 271217P00390000 390.00 6.89 7.14 7.22 3 238 29.55%
SPY 271217P00275000 275.00 2.75 2.87 2.91 1 229 37.13%
SPY 271217P00670000 670.00 51.35 50.07 50.31 5 220 16.30%
SPY 271217P00255000 255.00 2.41 2.39 2.43 13 217 38.68%
SPY 271217P00235000 235.00 2 1.96 2 4 215 40.29%
SPY 271217P00730000 730.00 72.13 72.36 72.7 1 207 13.15% YES
SPY 271217P00755000 755.00 92.07 84.59 84.96 116 203 11.70% YES
SPY 271217P00130000 130.00 0.43 0.46 0.5 0 185 50.39%
SPY 271217P00325000 325.00 4.31 4.34 4.4 1 177 33.58%
SPY 271217P00395000 395.00 7.27 7.41 7.5 7 170 29.28%
SPY 271217P00330000 330.00 4.7 4.52 4.58 1 162 33.25%
SPY 271217P00760000 760.00 88.24 87.3 87.67 64 161 11.39% YES
SPY 271217P00675000 675.00 56.89 51.63 51.88 3 161 16.05%
SPY 271217P00375000 375.00 6.27 6.38 6.45 2 156 30.42%
SPY 271217P00315000 315.00 3.83 4.01 4.07 1 152 34.27%
SPY 271217P00335000 335.00 4.59 4.7 4.76 1 145 32.92%
SPY 271217P00435000 435.00 9.7 10.01 10.11 12 142 27.14%
SPY 271217P00320000 320.00 4.33 4.18 4.23 1 136 33.92%
SPY 271217P00715000 715.00 66.65 65.96 66.27 1 119 13.97% YES
SPY 271217P00735000 735.00 71.69 74.64 74.97 1 115 12.87% YES
SPY 271217P00740000 740.00 77.73 77 77.34 1 108 12.58% YES
SPY 271217P00245000 245.00 2.18 2.17 2.21 3 107 39.48%
SPY 271217P00180000 180.00 1.01 1.04 1.08 1 104 45.28%
SPY 271217P00135000 135.00 0.51 0.51 0.54 0 97 49.95%
SPY 271217P00260000 260.00 2.43 2.51 2.55 2 87 38.30%
SPY 271217P00265000 265.00 3.02 2.64 2.67 1 84 37.92%
SPY 271217P00765000 765.00 98.4 90.13 90.5 8 59 11.08% YES
SPY 271217P00310000 310.00 3.69 3.86 3.91 10 56 34.61%
SPY 271217P00775000 775.00 100.07 93.74 98.5 1 53 11.12% YES
SPY 271217P00150000 150.00 0.67 0.67 0.71 2 49 48.43%
SPY 271217P00285000 285.00 3.3 3.13 3.18 1 47 36.40%
SPY 271217P00290000 290.00 3.42 3.27 3.32 2 47 36.04%
SPY 271217P00305000 305.00 3.6 3.7 3.75 4 45 34.96%
SPY 271217P00800000 800.00 116.24 111 115.93 2 36 9.76% YES
SPY 271217P00100000 100.00 0.26 0.24 0.28 1 32 54.35%
SPY 271217P00770000 770.00 96.86 90.69 95.5 1 30 11.43% YES
SPY 271217P00780000 780.00 106.64 97 101.91 10 26 10.91% YES
SPY 271217P00210000 210.00 1.61 1.5 1.53 2 25 42.41%
SPY 271217P00785000 785.00 100.2 100.21 105 4 18 10.54% YES
SPY 271217P00145000 145.00 0.64 0.61 0.65 0 17 48.93%
SPY 271217P00795000 795.00 113.16 107.21 112 10 12 9.95% YES
SPY 271217P00160000 160.00 0.84 0.79 0.83 3 11 47.39%
SPY 271217P00090000 90.00 0.2 0.19 0.22 10 11 55.91%
SPY 271217P00070000 70.00 0.14 0.1 0.14 1 11 59.67%
SPY 271217P00790000 790.00 104.6 103.64 108.5 1 11 10.27% YES
SPY 271217P00085000 85.00 0.31 0.2 0.22 0 10 57.67%
SPY 271217P00205000 205.00 1.46 1.41 1.45 1 9 42.87%
SPY 271217P00060000 60.00 0.1 0.07 0.11 0 5 62.11%
SPY 271217P00125000 125.00 0.71 0.46 0.49 0 3 51.49%
SPY 271217P00900000 900.00 203.89 207 211.99 2 3 11.93% YES
SPY 271217P00105000 105.00 0.38 0.27 0.3 1 3 53.52%
SPY 271217P00120000 120.00 0.42 0.37 0.41 0 2 51.51%
SPY 271217P00055000 55.00 0.08 0.06 0.1 1 2 63.67%
SPY 271217P00065000 65.00 0.11 0.09 0.12 0 1 60.94%
SPY 271217P00175000 175.00 1.43 1.01 1.06 0 1 46.07%
SPY 271217P00075000 75.00 0.29 0.15 0.18 0 1 59.67%
SPY 271217P00850000 850.00 157.59 157 162 2 1 9.91% YES
SPY 271217P00810000 810.00 126.56 119.03 122.5 38 0 8.45% YES
SPY 271217P00920000 920.00 234.1 236 240.91 60 0 18.04% YES
SPY 271217P00825000 825.00 148.21 132.01 137 1 0 8.81% YES
SPY 271217P00835000 835.00 154.12 141.22 146 0 0 8.42% YES
SPY 271217P00805000 805.00 142.6 134.18 139 0 0 16.55% YES
SPY 271217P00875000 875.00 187.68 191 195.91 0 0 15.90% YES
SPY 271217P00895000 895.00 304.9 0 0 2 0 0.00% YES
SPY 271217P00905000 905.00 293.1 338.12 343 0 0 51.36% YES
SPY 271217P00910000 910.00 303.38 245.5 250.36 1 0 24.85% YES
SPY 271217P00915000 915.00 217.85 222 226.99 14 0 12.50% YES
SPY 271217P00820000 820.00 136.21 126.58 131.5 38 0 8.21% YES
SPY 271217P00925000 925.00 239.26 241 245.91 0 0 18.26% YES
SPY 271217P00935000 935.00 312.1 270.5 275.36 0 0 26.15% YES
SPY 271217P00995000 995.00 350.09 330.5 335.36 1 0 29.03% YES
SPY 271217P01000000 1000.00 329.61 326 330.96 1 0 25.80% YES
SPY 271217P01005000 1005.00 341.44 327.27 332 4 0 24.41% YES
SPY 271217P01340000 1340.00 656 646.28 651.29 0 0 23.53% YES
SPY 271217P00190000 190.00 1.14 1.18 1.22 2 0 44.29%

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.