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.
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.
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 | 1.67 | 1.81 | 1.85 | 2451 | 23970 | 15.50% | |
| SPY 271217C01110000 | 1110.00 | 0.91 | 0.84 | 0.87 | 10 | 18350 | 15.71% | |
| SPY 271217C01100000 | 1100.00 | 0.87 | 0.94 | 0.97 | 11 | 16917 | 15.64% | |
| SPY 271217C01115000 | 1115.00 | 0.96 | 0.8 | 0.82 | 10 | 15055 | 15.74% | |
| SPY 271217C01095000 | 1095.00 | 0.97 | 1 | 1.03 | 1 | 14675 | 15.61% | |
| SPY 271217C01120000 | 1120.00 | 0.73 | 0.75 | 0.78 | 1 | 12533 | 15.78% | |
| SPY 271217C01150000 | 1150.00 | 0.68 | 0.56 | 0.58 | 4 | 12123 | 16.05% | |
| SPY 271217C01130000 | 1130.00 | 0.83 | 0.68 | 0.7 | 372 | 11654 | 15.86% | |
| SPY 271217C01105000 | 1105.00 | 1.28 | 0.89 | 0.92 | 12 | 11004 | 15.68% | |
| SPY 271217C01090000 | 1090.00 | 1.01 | 1.07 | 1.09 | 4 | 10925 | 15.58% | |
| SPY 271217C01160000 | 1160.00 | 0.53 | 0.51 | 0.53 | 1 | 10328 | 16.16% | |
| SPY 271217C01085000 | 1085.00 | 0.85 | 1.14 | 1.17 | 1 | 10046 | 15.58% | |
| SPY 271217C01140000 | 1140.00 | 0.82 | 0.61 | 0.64 | 2 | 7568 | 15.97% | |
| SPY 271217C00900000 | 900.00 | 17.16 | 17.26 | 17.37 | 11 | 7119 | 17.45% | |
| SPY 271217C01080000 | 1080.00 | 1.12 | 1.21 | 1.24 | 4 | 7024 | 15.55% | |
| SPY 271217C01000000 | 1000.00 | 3.87 | 3.84 | 3.88 | 466 | 6661 | 15.71% | |
| SPY 271217C00700000 | 700.00 | 123 | 122.42 | 127 | 1 | 5326 | 28.58% | YES |
| SPY 271217C00800000 | 800.00 | 57.61 | 57.8 | 57.97 | 4 | 4723 | 21.77% | |
| SPY 271217C01075000 | 1075.00 | 1.55 | 1.29 | 1.33 | 1 | 4056 | 15.55% | |
| SPY 271217C00915000 | 915.00 | 13.78 | 13.96 | 14.03 | 185 | 3264 | 17.05% | |
| SPY 271217C00600000 | 600.00 | 207.45 | 202.86 | 207.5 | 7 | 3187 | 35.76% | YES |
| SPY 271217C00655000 | 655.00 | 157.09 | 157.42 | 162 | 1 | 3026 | 31.67% | YES |
| SPY 271217C01125000 | 1125.00 | 1.44 | 0.85 | 0.87 | 160 | 2988 | 16.18% | |
| SPY 271217C00850000 | 850.00 | 32.3 | 33.39 | 33.53 | 10 | 2923 | 19.26% | |
| SPY 271217C00650000 | 650.00 | 160 | 161.44 | 166 | 6 | 2815 | 32.02% | YES |
| SPY 271217C00595000 | 595.00 | 211.61 | 207.11 | 212 | 1 | 2716 | 36.25% | YES |
| SPY 271217C00780000 | 780.00 | 69.18 | 68.54 | 70.6 | 162 | 2634 | 23.17% | |
| SPY 271217C00720000 | 720.00 | 115.07 | 107.65 | 112.5 | 1 | 2617 | 27.35% | YES |
| SPY 271217C00980000 | 980.00 | 5.11 | 5.24 | 5.31 | 2 | 2472 | 15.93% | |
| SPY 271217C00790000 | 790.00 | 63.6 | 62.54 | 64.56 | 130 | 2405 | 22.58% | |
| SPY 271217C01220000 | 1220.00 | 0.37 | 0.32 | 0.34 | 1 | 2386 | 16.90% | |
| SPY 271217C00895000 | 895.00 | 17.23 | 18.51 | 18.6 | 813 | 2329 | 17.58% | |
| SPY 271217C00750000 | 750.00 | 88.74 | 86.58 | 91.5 | 18 | 2276 | 25.44% | YES |
| SPY 271217C00830000 | 830.00 | 40.6 | 42.22 | 42.37 | 2 | 2253 | 20.20% | |
| SPY 271217C00685000 | 685.00 | 143.06 | 133.83 | 138.5 | 5 | 2184 | 29.62% | YES |
| SPY 271217C00875000 | 875.00 | 23.87 | 24.28 | 24.39 | 3 | 2092 | 18.25% | |
| SPY 271217C00645000 | 645.00 | 169.83 | 165.5 | 170.49 | 7 | 2091 | 32.54% | YES |
| SPY 271217C00880000 | 880.00 | 22.49 | 22.72 | 22.84 | 14 | 2034 | 18.07% | |
| SPY 271217C00795000 | 795.00 | 60.41 | 59.63 | 61.63 | 11 | 1967 | 22.30% | |
| SPY 271217C00675000 | 675.00 | 141.87 | 141.58 | 146.5 | 2 | 1942 | 30.39% | YES |
| SPY 271217C00775000 | 775.00 | 72.68 | 71.57 | 73.92 | 5 | 1941 | 23.53% | |
| SPY 271217C00735000 | 735.00 | 96.03 | 96.94 | 101.5 | 1 | 1917 | 26.29% | YES |
| SPY 271217C00605000 | 605.00 | 201.31 | 198.64 | 203.5 | 1 | 1883 | 35.47% | YES |
| SPY 271217C00970000 | 970.00 | 5.76 | 6.12 | 6.19 | 98 | 1852 | 16.05% | |
| SPY 271217C00975000 | 975.00 | 5.84 | 5.66 | 5.73 | 1 | 1757 | 15.99% | |
| SPY 271217C00910000 | 910.00 | 13.98 | 14.99 | 15.07 | 1 | 1755 | 17.17% | |
| SPY 271217C00730000 | 730.00 | 100.23 | 100.47 | 105 | 1 | 1658 | 26.60% | YES |
| SPY 271217C00610000 | 610.00 | 202 | 194.42 | 199 | 2 | 1631 | 34.97% | YES |
| SPY 271217C00665000 | 665.00 | 148.67 | 149.45 | 154 | 1 | 1591 | 30.96% | YES |
| SPY 271217C00725000 | 725.00 | 108.31 | 104.04 | 108.5 | 3 | 1585 | 26.90% | YES |
| SPY 271217C00670000 | 670.00 | 147.88 | 145.51 | 150 | 4 | 1443 | 30.59% | YES |
| SPY 271217C00950000 | 950.00 | 7.7 | 8.32 | 8.39 | 3 | 1423 | 16.35% | |
| SPY 271217C00825000 | 825.00 | 44.35 | 44.62 | 44.79 | 9 | 1384 | 20.45% | |
| SPY 271217C00770000 | 770.00 | 72.98 | 74.74 | 76.86 | 4 | 1361 | 23.76% | |
| SPY 271217C00565000 | 565.00 | 239.43 | 233 | 237.93 | 8 | 1350 | 38.70% | YES |
| SPY 271217C00890000 | 890.00 | 19.75 | 19.83 | 19.93 | 13 | 1349 | 17.74% | |
| SPY 271217C00855000 | 855.00 | 33.35 | 31.4 | 31.51 | 2 | 1302 | 19.03% | |
| SPY 271217C00940000 | 940.00 | 9.5 | 9.67 | 9.75 | 1 | 1275 | 16.53% | |
| SPY 271217C00590000 | 590.00 | 217.06 | 211.38 | 216 | 2 | 1239 | 36.53% | YES |
| SPY 271217C01070000 | 1070.00 | 1.54 | 1.38 | 1.42 | 2 | 1222 | 15.54% | |
| SPY 271217C00990000 | 990.00 | 4.37 | 4.49 | 4.55 | 5 | 1215 | 15.82% | |
| SPY 271217C00660000 | 660.00 | 153.58 | 153.42 | 158 | 3 | 1201 | 31.32% | YES |
| SPY 271217C00680000 | 680.00 | 142.13 | 137.7 | 142.5 | 8 | 1138 | 30.01% | YES |
| SPY 271217C00925000 | 925.00 | 11.89 | 12.07 | 12.15 | 96 | 1137 | 16.82% | |
| SPY 271217C00955000 | 955.00 | 8.23 | 7.71 | 7.79 | 1 | 1132 | 16.27% | |
| SPY 271217C00560000 | 560.00 | 248.75 | 237.28 | 242 | 2 | 1126 | 38.98% | YES |
| SPY 271217C00690000 | 690.00 | 129 | 130 | 134.5 | 1 | 1105 | 29.23% | YES |
| SPY 271217C00870000 | 870.00 | 25.6 | 25.94 | 26.08 | 10 | 1090 | 18.44% | |
| SPY 271217C00715000 | 715.00 | 116.56 | 111.29 | 116 | 2 | 1080 | 27.63% | YES |
| SPY 271217C00995000 | 995.00 | 4.04 | 4.15 | 4.21 | 13 | 1054 | 15.77% | |
| SPY 271217C00540000 | 540.00 | 259.88 | 254.82 | 259.5 | 3 | 1031 | 40.62% | YES |
| SPY 271217C01340000 | 1340.00 | 0.16 | 0.14 | 0.16 | 1 | 1017 | 18.31% | |
| SPY 271217C01005000 | 1005.00 | 4.08 | 3.55 | 3.61 | 1 | 993 | 15.69% | |
| SPY 271217C00885000 | 885.00 | 20.11 | 21.24 | 21.34 | 801 | 977 | 17.90% | |
| SPY 271217C00635000 | 635.00 | 180.15 | 173.65 | 178.5 | 1 | 968 | 33.21% | YES |
| SPY 271217C00740000 | 740.00 | 95 | 93.45 | 98 | 4 | 956 | 25.97% | YES |
| SPY 271217C00630000 | 630.00 | 181.8 | 177.76 | 182.5 | 2 | 910 | 33.54% | YES |
| SPY 271217C00820000 | 820.00 | 47.26 | 47.11 | 47.27 | 3 | 907 | 20.70% | |
| SPY 271217C00985000 | 985.00 | 4.68 | 4.85 | 4.9 | 11 | 898 | 15.86% | |
| SPY 271217C00810000 | 810.00 | 50.45 | 52.31 | 52.48 | 2 | 895 | 21.23% | |
| SPY 271217C00965000 | 965.00 | 8.75 | 6.62 | 6.69 | 32 | 859 | 16.12% | |
| SPY 271217C00835000 | 835.00 | 37.64 | 39.88 | 40.05 | 3 | 858 | 19.96% | |
| SPY 271217C00785000 | 785.00 | 64.24 | 65.51 | 67.56 | 2 | 841 | 22.88% | |
| SPY 271217C01480000 | 1480.00 | 0.07 | 0.06 | 0.08 | 2 | 834 | 19.83% | |
| SPY 271217C01250000 | 1250.00 | 0.26 | 0.26 | 0.28 | 16 | 833 | 17.27% | |
| SPY 271217C00860000 | 860.00 | 28.11 | 29.5 | 29.65 | 66 | 820 | 18.84% | |
| SPY 271217C00620000 | 620.00 | 185.02 | 186.05 | 191 | 1 | 814 | 34.36% | YES |
| SPY 271217C00500000 | 500.00 | 297.07 | 290.5 | 295.41 | 6 | 811 | 44.28% | YES |
| SPY 271217C00550000 | 550.00 | 251.5 | 246.02 | 251 | 1 | 801 | 39.92% | YES |
| SPY 271217C00760000 | 760.00 | 82 | 79.9 | 84.5 | 68 | 789 | 24.72% | YES |
| SPY 271217C00905000 | 905.00 | 16.19 | 16.09 | 16.19 | 61 | 762 | 17.31% | |
| SPY 271217C00755000 | 755.00 | 85.5 | 83.22 | 88 | 3 | 760 | 25.09% | YES |
| SPY 271217C00580000 | 580.00 | 226.65 | 220 | 224.95 | 2 | 756 | 37.48% | YES |
| SPY 271217C00815000 | 815.00 | 47.39 | 49.67 | 49.83 | 1 | 755 | 20.96% | |
| SPY 271217C00805000 | 805.00 | 56.36 | 55.02 | 55.19 | 23 | 734 | 21.50% | |
| SPY 271217C00840000 | 840.00 | 37.8 | 37.64 | 37.79 | 12 | 720 | 19.72% | |
| SPY 271217C00640000 | 640.00 | 177.25 | 169.56 | 174.5 | 1 | 703 | 32.88% | YES |
| SPY 271217C01290000 | 1290.00 | 0.28 | 0.25 | 0.27 | 46 | 700 | 18.15% | |
| SPY 271217C00625000 | 625.00 | 183.96 | 181.9 | 186.5 | 17 | 686 | 33.86% | YES |
| SPY 271217C00585000 | 585.00 | 217.82 | 215.66 | 220.5 | 5 | 684 | 37.02% | YES |
| SPY 271217C00935000 | 935.00 | 10.33 | 10.42 | 10.49 | 11 | 683 | 16.62% | |
| SPY 271217C00920000 | 920.00 | 13.17 | 12.99 | 13.07 | 11 | 680 | 16.94% | |
| SPY 271217C00765000 | 765.00 | 78 | 76.63 | 81.5 | 59 | 667 | 24.49% | |
| SPY 271217C00960000 | 960.00 | 6.78 | 7.14 | 7.2 | 1 | 662 | 16.18% | |
| SPY 271217C00570000 | 570.00 | 236.26 | 228.59 | 233.5 | 3 | 651 | 38.25% | YES |
| SPY 271217C01010000 | 1010.00 | 4.16 | 3.29 | 3.34 | 1 | 647 | 15.65% | |
| SPY 271217C00710000 | 710.00 | 122 | 114.97 | 119.5 | 1 | 647 | 27.90% | YES |
| SPY 271217C00930000 | 930.00 | 11.09 | 11.22 | 11.3 | 12 | 633 | 16.72% | |
| SPY 271217C01230000 | 1230.00 | 0.33 | 0.3 | 0.32 | 1 | 614 | 17.03% | |
| SPY 271217C00695000 | 695.00 | 132.15 | 126.19 | 131 | 1 | 585 | 28.99% | YES |
| SPY 271217C00555000 | 555.00 | 248 | 241.65 | 246.5 | 1 | 578 | 39.45% | YES |
| SPY 271217C01025000 | 1025.00 | 2.35 | 2.61 | 2.67 | 4 | 562 | 15.57% | |
| SPY 271217C00575000 | 575.00 | 231.6 | 224.26 | 229 | 1 | 554 | 37.77% | YES |
| SPY 271217C00845000 | 845.00 | 33.3 | 35.47 | 35.63 | 11 | 545 | 19.49% | |
| SPY 271217C00530000 | 530.00 | 264.75 | 263.66 | 268.5 | 5 | 537 | 41.55% | YES |
| SPY 271217C00510000 | 510.00 | 288.75 | 281.5 | 286.45 | 3 | 534 | 43.38% | YES |
| SPY 271217C01055000 | 1055.00 | 2.35 | 1.69 | 1.73 | 1 | 530 | 15.51% | |
| SPY 271217C00255000 | 255.00 | 523.24 | 519.5 | 524 | 4 | 524 | 72.28% | YES |
| SPY 271217C00865000 | 865.00 | 26.37 | 27.66 | 27.78 | 10 | 500 | 18.62% | |
| SPY 271217C00745000 | 745.00 | 89.75 | 89.99 | 94.5 | 4 | 461 | 25.63% | YES |
| SPY 271217C01060000 | 1060.00 | 1.48 | 1.58 | 1.62 | 1 | 453 | 15.52% | |
| SPY 271217C00525000 | 525.00 | 277.21 | 268.09 | 273 | 2 | 413 | 42.02% | YES |
| SPY 271217C00705000 | 705.00 | 128.11 | 118.68 | 123.5 | 3 | 390 | 28.33% | YES |
| SPY 271217C00945000 | 945.00 | 9.05 | 8.97 | 9.04 | 54 | 376 | 16.43% | |
| SPY 271217C01135000 | 1135.00 | 0.86 | 0.64 | 0.67 | 2 | 353 | 15.92% | |
| SPY 271217C01200000 | 1200.00 | 0.38 | 0.37 | 0.39 | 1 | 340 | 16.64% | |
| SPY 271217C00450000 | 450.00 | 339.02 | 335.64 | 340.5 | 7 | 326 | 48.88% | YES |
| SPY 271217C00535000 | 535.00 | 259.33 | 259.23 | 264 | 1 | 317 | 41.09% | YES |
| SPY 271217C01020000 | 1020.00 | 3.3 | 2.82 | 2.87 | 4 | 304 | 15.59% | |
| SPY 271217C01035000 | 1035.00 | 2.32 | 2.25 | 2.3 | 12 | 296 | 15.53% | |
| SPY 271217C00615000 | 615.00 | 196.07 | 190.23 | 195 | 18 | 274 | 34.67% | YES |
| SPY 271217C01320000 | 1320.00 | 0.21 | 0.16 | 0.18 | 1 | 267 | 18.08% | |
| SPY 271217C00300000 | 300.00 | 486.5 | 473.87 | 478.5 | 1 | 264 | 61.85% | YES |
| SPY 271217C01040000 | 1040.00 | 2.15 | 2.09 | 2.14 | 36 | 240 | 15.52% | |
| SPY 271217C00400000 | 400.00 | 384.54 | 381.5 | 386 | 12 | 237 | 51.88% | YES |
| SPY 271217C01030000 | 1030.00 | 2.92 | 2.43 | 2.48 | 2 | 210 | 15.55% | |
| SPY 271217C01270000 | 1270.00 | 0.71 | 0.6 | 0.63 | 194 | 200 | 19.50% | |
| SPY 271217C01045000 | 1045.00 | 2.2 | 1.95 | 1.99 | 1 | 198 | 15.51% | |
| SPY 271217C01470000 | 1470.00 | 0.08 | 0.06 | 0.09 | 1 | 193 | 19.87% | |
| SPY 271217C01065000 | 1065.00 | 1.34 | 1.47 | 1.51 | 9 | 180 | 15.52% | |
| SPY 271217C00515000 | 515.00 | 271.55 | 277 | 281.99 | 1 | 135 | 42.94% | YES |
| SPY 271217C00210000 | 210.00 | 480.63 | 479.8 | 484.8 | 1 | 109 | 0.00% | YES |
| SPY 271217C01210000 | 1210.00 | 0.41 | 0.34 | 0.36 | 5 | 103 | 16.75% | |
| SPY 271217C00480000 | 480.00 | 319.5 | 312.17 | 317 | 4 | 101 | 48.20% | YES |
| SPY 271217C00355000 | 355.00 | 354.02 | 348.5 | 353.36 | 1 | 100 | 0.00% | YES |
| SPY 271217C01015000 | 1015.00 | 3.73 | 3.05 | 3.1 | 56 | 90 | 15.62% | |
| SPY 271217C01190000 | 1190.00 | 0.52 | 0.4 | 0.42 | 10 | 86 | 16.52% | |
| SPY 271217C01330000 | 1330.00 | 0.18 | 0.15 | 0.17 | 1 | 80 | 18.19% | |
| SPY 271217C00370000 | 370.00 | 415.59 | 409.06 | 414 | 2 | 78 | 54.93% | YES |
| SPY 271217C00490000 | 490.00 | 293.5 | 299.5 | 304.4 | 2 | 70 | 45.19% | YES |
| SPY 271217C00405000 | 405.00 | 327.22 | 355.5 | 358.72 | 2 | 68 | 0.00% | YES |
| SPY 271217C00410000 | 410.00 | 378.3 | 372.23 | 377 | 1 | 66 | 50.96% | YES |
| SPY 271217C00330000 | 330.00 | 446.49 | 446.04 | 450.5 | 4 | 44 | 58.69% | YES |
| SPY 271217C00420000 | 420.00 | 374.98 | 366.75 | 371.5 | 1 | 44 | 52.72% | YES |
| SPY 271217C00485000 | 485.00 | 312.87 | 304 | 308.91 | 3 | 43 | 45.65% | YES |
| SPY 271217C00375000 | 375.00 | 415.97 | 404.5 | 409 | 1 | 43 | 54.29% | YES |
| SPY 271217C00445000 | 445.00 | 345.01 | 340.2 | 345 | 1 | 40 | 49.32% | YES |
| SPY 271217C00465000 | 465.00 | 311.26 | 321.27 | 326 | 1 | 40 | 46.90% | YES |
| SPY 271217C01180000 | 1180.00 | 0.4 | 0.43 | 0.45 | 11 | 39 | 16.38% | |
| SPY 271217C00470000 | 470.00 | 324.23 | 317.5 | 322.47 | 5 | 39 | 47.05% | YES |
| SPY 271217C00475000 | 475.00 | 315.81 | 313 | 317.94 | 1 | 34 | 46.58% | YES |
| SPY 271217C01440000 | 1440.00 | 0.1 | 0.07 | 0.1 | 2 | 33 | 19.48% | |
| SPY 271217C01170000 | 1170.00 | 0.55 | 0.47 | 0.49 | 5 | 27 | 16.28% | |
| SPY 271217C00460000 | 460.00 | 328.95 | 326.55 | 331.5 | 10 | 26 | 47.98% | YES |
| SPY 271217C00310000 | 310.00 | 397.45 | 363.86 | 368.5 | 1 | 26 | 0.00% | YES |
| SPY 271217C00425000 | 425.00 | 354.1 | 358.5 | 363.48 | 2 | 25 | 51.44% | YES |
| SPY 271217C00380000 | 380.00 | 406.5 | 399.83 | 404.5 | 2 | 24 | 53.82% | YES |
| SPY 271217C00280000 | 280.00 | 492.87 | 492.5 | 497 | 14 | 23 | 63.89% | YES |
| SPY 271217C01400000 | 1400.00 | 0.15 | 0.09 | 0.12 | 1 | 23 | 19.02% | |
| SPY 271217C00250000 | 250.00 | 498.71 | 510 | 512.95 | 1 | 23 | 0.00% | YES |
| SPY 271217C00440000 | 440.00 | 347.24 | 344.77 | 349.5 | 10 | 19 | 49.77% | YES |
| SPY 271217C00455000 | 455.00 | 335.46 | 331.09 | 336 | 1 | 19 | 48.43% | YES |
| SPY 271217C00220000 | 220.00 | 534.54 | 546.67 | 551.5 | 4 | 17 | 66.16% | YES |
| SPY 271217C00395000 | 395.00 | 376 | 384.83 | 389.5 | 10 | 17 | 51.36% | YES |
| SPY 271217C00385000 | 385.00 | 376 | 373.5 | 377.88 | 1 | 15 | 0.00% | YES |
| SPY 271217C00365000 | 365.00 | 425.22 | 413.67 | 418.5 | 1 | 14 | 55.37% | YES |
| SPY 271217C00260000 | 260.00 | 510.93 | 511.08 | 515.5 | 1 | 13 | 65.82% | YES |
| SPY 271217C01450000 | 1450.00 | 0.1 | 0.07 | 0.09 | 1 | 13 | 19.48% | |
| SPY 271217C00270000 | 270.00 | 455.31 | 478 | 480.99 | 1 | 12 | 0.00% | YES |
| SPY 271217C00320000 | 320.00 | 449.97 | 455.31 | 460 | 1 | 12 | 59.84% | 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 | 0.24 | 0.21 | 0.23 | 5 | 10 | 17.63% | |
| SPY 271217C00205000 | 205.00 | 483 | 485 | 489.43 | 2 | 8 | 0.00% | YES |
| SPY 271217C00335000 | 335.00 | 428.6 | 419 | 423.34 | 2 | 8 | 0.00% | YES |
| SPY 271217C00240000 | 240.00 | 459.75 | 452.5 | 457.23 | 2 | 7 | 0.00% | YES |
| SPY 271217C01410000 | 1410.00 | 0.15 | 0.12 | 0.14 | 6 | 6 | 19.51% | |
| SPY 271217C00285000 | 285.00 | 462.5 | 479.5 | 484.03 | 1 | 6 | 53.16% | YES |
| SPY 271217C00325000 | 325.00 | 455.5 | 450.68 | 455.5 | 2 | 6 | 59.41% | YES |
| SPY 271217C00305000 | 305.00 | 455.21 | 446.5 | 450.78 | 2 | 5 | 0.00% | YES |
| SPY 271217C00275000 | 275.00 | 430.38 | 425.53 | 430.5 | 1 | 5 | 0.00% | YES |
| SPY 271217C01240000 | 1240.00 | 0.37 | 0.28 | 0.3 | 1 | 4 | 17.16% | |
| SPY 271217C00230000 | 230.00 | 492.17 | 515 | 517.61 | 1 | 4 | 0.00% | YES |
| SPY 271217C01430000 | 1430.00 | 0.13 | 0.08 | 0.1 | 1 | 3 | 19.29% | |
| SPY 271217C00100000 | 100.00 | 652.24 | 661.52 | 666.5 | 1 | 3 | 52.34% | YES |
| SPY 271217C00215000 | 215.00 | 423.44 | 456 | 460.2 | 1 | 3 | 0.00% | YES |
| SPY 271217C01350000 | 1350.00 | 0.18 | 0.13 | 0.15 | 1 | 2 | 18.41% | |
| SPY 271217C01460000 | 1460.00 | 0.08 | 0.06 | 0.09 | 1 | 2 | 19.68% | |
| SPY 271217C00295000 | 295.00 | 412.85 | 402.5 | 407.23 | 3 | 2 | 0.00% | YES |
| SPY 271217C00245000 | 245.00 | 488.5 | 516.5 | 520.92 | 0 | 2 | 51.17% | YES |
| SPY 271217C01390000 | 1390.00 | 0.27 | 0.21 | 0.24 | 1 | 1 | 20.13% | |
| SPY 271217C01370000 | 1370.00 | 0.34 | 0 | 0 | 1 | 0 | 12.50% | |
| SPY 271217C00415000 | 415.00 | 365.99 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 271217C00430000 | 430.00 | 361.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00435000 | 435.00 | 359.94 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00495000 | 495.00 | 308.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00095000 | 95.00 | 562.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 271217C00390000 | 390.00 | 316.41 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00505000 | 505.00 | 294.56 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SPY 271217C00520000 | 520.00 | 284.98 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00225000 | 225.00 | 327 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 271217C01260000 | 1260.00 | 0.48 | 0 | 0 | 1 | 0 | 6.25% | |
| SPY 271217C00360000 | 360.00 | 349.26 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00350000 | 350.00 | 440.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00200000 | 200.00 | 569.83 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 271217C00125000 | 125.00 | 556.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C00050000 | 50.00 | 711.17 | 712.5 | 717.5 | 1 | 0 | 112.45% | YES |
| SPY 271217C00545000 | 545.00 | 266.01 | 0 | 0 | 40 | 0 | 0.00% | YES |
| SPY 271217C01310000 | 1310.00 | 0.33 | 0 | 0 | 1 | 0 | 6.25% | |
| SPY 271217C00085000 | 85.00 | 671.24 | 668 | 672.5 | 1 | 0 | 0.00% | YES |
| SPY 271217C01300000 | 1300.00 | 0.25 | 0 | 0 | 25 | 0 | 6.25% | |
| SPY 271217C00055000 | 55.00 | 624.76 | 623 | 627.74 | 2 | 0 | 0.00% | YES |
| SPY 271217C00235000 | 235.00 | 467.19 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C01380000 | 1380.00 | 0.25 | 0 | 0 | 362 | 0 | 12.50% | |
| SPY 271217C00290000 | 290.00 | 377.24 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217C01360000 | 1360.00 | 0.14 | 0.12 | 0.15 | 10 | 0 | 18.60% | |
| SPY 271217C00265000 | 265.00 | 401.16 | 0 | 0 | 2 | 0 | 0.00% | YES |
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 | 6.55 | 6.55 | 6.61 | 5 | 17206 | 27.33% | |
| SPY 271217P00450000 | 450.00 | 4.52 | 4.65 | 4.7 | 1 | 10486 | 30.40% | |
| SPY 271217P00460000 | 460.00 | 5.01 | 4.98 | 5.02 | 20 | 10423 | 29.75% | |
| SPY 271217P00400000 | 400.00 | 3.2 | 3.32 | 3.35 | 10 | 10009 | 33.77% | |
| SPY 271217P00530000 | 530.00 | 7.83 | 8.09 | 8.15 | 4 | 9581 | 25.62% | |
| SPY 271217P00410000 | 410.00 | 3.61 | 3.55 | 3.59 | 1 | 9030 | 33.08% | |
| SPY 271217P00600000 | 600.00 | 13.39 | 13.42 | 13.51 | 20 | 8910 | 21.93% | |
| SPY 271217P00850000 | 850.00 | 83.43 | 87 | 91.85 | 4 | 8175 | 9.10% | YES |
| SPY 271217P00350000 | 350.00 | 2.27 | 2.34 | 2.37 | 1 | 7462 | 37.50% | |
| SPY 271217P00720000 | 720.00 | 33.18 | 32.57 | 32.74 | 801 | 7432 | 15.94% | |
| SPY 271217P00545000 | 545.00 | 8.71 | 9.01 | 9.07 | 18 | 7354 | 24.80% | |
| SPY 271217P00455000 | 455.00 | 4.65 | 4.81 | 4.86 | 1 | 7305 | 30.08% | |
| SPY 271217P00690000 | 690.00 | 26.23 | 26.09 | 26.23 | 13 | 6901 | 17.46% | |
| SPY 271217P00815000 | 815.00 | 70.38 | 67.1 | 67.4 | 2 | 6528 | 10.52% | YES |
| SPY 271217P00360000 | 360.00 | 2.52 | 2.52 | 2.54 | 10 | 6007 | 36.72% | |
| SPY 271217P00515000 | 515.00 | 6.87 | 7.27 | 7.34 | 25 | 5607 | 26.46% | |
| SPY 271217P00645000 | 645.00 | 18.84 | 18.71 | 18.81 | 1 | 5100 | 19.69% | |
| SPY 271217P00845000 | 845.00 | 96.8 | 83.24 | 88 | 2 | 5004 | 9.31% | YES |
| SPY 271217P00550000 | 550.00 | 9.37 | 9.34 | 9.4 | 23 | 4880 | 24.53% | |
| SPY 271217P00480000 | 480.00 | 5.67 | 5.7 | 5.76 | 2 | 4834 | 28.52% | |
| SPY 271217P00820000 | 820.00 | 67.44 | 69.83 | 70.15 | 2 | 4582 | 10.19% | YES |
| SPY 271217P00700000 | 700.00 | 28.15 | 28.09 | 28.24 | 52 | 4468 | 16.96% | |
| SPY 271217P00345000 | 345.00 | 2.29 | 2.26 | 2.28 | 30 | 4270 | 37.88% | |
| SPY 271217P00865000 | 865.00 | 101.5 | 98.77 | 103.5 | 1 | 4262 | 8.02% | YES |
| SPY 271217P00540000 | 540.00 | 8.4 | 8.69 | 8.76 | 3 | 4038 | 25.07% | |
| SPY 271217P00830000 | 830.00 | 70.77 | 75.68 | 76.01 | 2 | 3795 | 9.48% | YES |
| SPY 271217P00370000 | 370.00 | 2.62 | 2.7 | 2.73 | 57 | 3721 | 35.97% | |
| SPY 271217P00340000 | 340.00 | 2.13 | 2.18 | 2.2 | 2 | 3605 | 38.28% | |
| SPY 271217P00630000 | 630.00 | 17.18 | 16.74 | 16.84 | 16 | 3586 | 20.43% | |
| SPY 271217P00680000 | 680.00 | 24.13 | 24.23 | 24.35 | 1 | 3389 | 17.96% | |
| SPY 271217P00575000 | 575.00 | 11.17 | 11.18 | 11.26 | 11 | 3195 | 23.21% | |
| SPY 271217P00650000 | 650.00 | 19.59 | 19.41 | 19.52 | 35 | 3147 | 19.45% | |
| SPY 271217P00615000 | 615.00 | 14.96 | 14.99 | 15.08 | 42 | 3139 | 21.18% | |
| SPY 271217P00805000 | 805.00 | 61.85 | 61.98 | 62.28 | 10 | 3114 | 11.16% | YES |
| SPY 271217P00660000 | 660.00 | 21.06 | 20.9 | 21.02 | 7 | 3109 | 18.95% | |
| SPY 271217P00765000 | 765.00 | 45.55 | 45.52 | 45.77 | 19 | 2962 | 13.51% | YES |
| SPY 271217P00200000 | 200.00 | 0.6 | 0.6 | 0.62 | 3 | 2906 | 51.12% | |
| SPY 271217P00610000 | 610.00 | 14.4 | 14.45 | 14.54 | 46 | 2670 | 21.43% | |
| SPY 271217P00580000 | 580.00 | 11.59 | 11.6 | 11.68 | 6 | 2396 | 22.96% | |
| SPY 271217P00760000 | 760.00 | 44.47 | 43.84 | 44.08 | 10 | 2384 | 13.79% | |
| SPY 271217P00640000 | 640.00 | 17.38 | 18.03 | 18.13 | 1 | 2325 | 19.94% | |
| SPY 271217P00520000 | 520.00 | 7.29 | 7.54 | 7.6 | 18 | 2225 | 26.18% | |
| SPY 271217P00510000 | 510.00 | 7.01 | 7.02 | 7.08 | 1 | 2217 | 26.74% | |
| SPY 271217P00625000 | 625.00 | 16.54 | 16.13 | 16.23 | 8 | 2152 | 20.68% | |
| SPY 271217P00050000 | 50.00 | 0.03 | 0.01 | 0.03 | 75 | 2072 | 75.39% | |
| SPY 271217P00585000 | 585.00 | 11.66 | 12.03 | 12.11 | 24 | 2014 | 22.70% | |
| SPY 271217P00440000 | 440.00 | 4.36 | 4.35 | 4.39 | 21 | 1962 | 31.04% | |
| SPY 271217P00695000 | 695.00 | 26.98 | 27.07 | 27.22 | 1 | 1901 | 17.21% | |
| SPY 271217P00525000 | 525.00 | 7.55 | 7.81 | 7.87 | 175 | 1857 | 25.90% | |
| SPY 271217P00555000 | 555.00 | 9.16 | 9.68 | 9.75 | 664 | 1850 | 24.27% | |
| SPY 271217P00825000 | 825.00 | 75.63 | 72.69 | 73.01 | 1 | 1832 | 9.84% | YES |
| SPY 271217P00590000 | 590.00 | 12.44 | 12.48 | 12.56 | 9 | 1802 | 22.44% | |
| SPY 271217P00425000 | 425.00 | 4.03 | 3.93 | 3.97 | 1260 | 1791 | 32.05% | |
| SPY 271217P00730000 | 730.00 | 36.07 | 35.07 | 35.27 | 800 | 1766 | 15.42% | |
| SPY 271217P00100000 | 100.00 | 0.1 | 0.1 | 0.12 | 6 | 1753 | 64.26% | |
| SPY 271217P00570000 | 570.00 | 10.3 | 10.79 | 10.86 | 1 | 1687 | 23.47% | |
| SPY 271217P00620000 | 620.00 | 15.55 | 15.55 | 15.65 | 46 | 1646 | 20.93% | |
| SPY 271217P00315000 | 315.00 | 1.73 | 1.8 | 1.82 | 10 | 1637 | 40.30% | |
| SPY 271217P00665000 | 665.00 | 22.03 | 21.69 | 21.8 | 1 | 1613 | 18.70% | |
| SPY 271217P00860000 | 860.00 | 112 | 94.61 | 99.5 | 2 | 1556 | 8.42% | YES |
| SPY 271217P00750000 | 750.00 | 40.56 | 40.68 | 40.9 | 3 | 1545 | 14.34% | |
| SPY 271217P00495000 | 495.00 | 6.11 | 6.32 | 6.38 | 2 | 1522 | 27.62% | |
| SPY 271217P00565000 | 565.00 | 10.11 | 10.4 | 10.48 | 1 | 1464 | 23.74% | |
| SPY 271217P00070000 | 70.00 | 0.06 | 0.04 | 0.06 | 100 | 1351 | 70.70% | |
| SPY 271217P00775000 | 775.00 | 48.73 | 49.11 | 49.37 | 6 | 1312 | 12.95% | YES |
| SPY 271217P00325000 | 325.00 | 1.97 | 1.94 | 1.96 | 249 | 1298 | 39.46% | |
| SPY 271217P00670000 | 670.00 | 22.49 | 22.51 | 22.62 | 1 | 1284 | 18.45% | |
| SPY 271217P00605000 | 605.00 | 13.98 | 13.93 | 14.01 | 165 | 1257 | 21.68% | |
| SPY 271217P00090000 | 90.00 | 0.09 | 0.08 | 0.1 | 5 | 1220 | 66.41% | |
| SPY 271217P00705000 | 705.00 | 27.87 | 29.15 | 29.3 | 16 | 1212 | 16.70% | |
| SPY 271217P00060000 | 60.00 | 0.04 | 0.02 | 0.04 | 1 | 1206 | 72.27% | |
| SPY 271217P00270000 | 270.00 | 1.19 | 1.23 | 1.26 | 85 | 1205 | 44.24% | |
| SPY 271217P00080000 | 80.00 | 0.08 | 0.06 | 0.08 | 200 | 1200 | 68.56% | |
| SPY 271217P00280000 | 280.00 | 1.34 | 1.35 | 1.37 | 2 | 1185 | 43.31% | |
| SPY 271217P00230000 | 230.00 | 0.81 | 0.84 | 0.86 | 3 | 1179 | 48.05% | |
| SPY 271217P00635000 | 635.00 | 17.4 | 17.37 | 17.47 | 204 | 1170 | 20.18% | |
| SPY 271217P00725000 | 725.00 | 33.78 | 33.8 | 33.99 | 39 | 1163 | 15.68% | |
| SPY 271217P00710000 | 710.00 | 29.39 | 30.25 | 30.41 | 1 | 1136 | 16.45% | |
| SPY 271217P00685000 | 685.00 | 24.63 | 25.15 | 25.27 | 41 | 1122 | 17.71% | |
| SPY 271217P00215000 | 215.00 | 0.68 | 0.71 | 0.73 | 17 | 1117 | 49.56% | |
| SPY 271217P00595000 | 595.00 | 12.88 | 12.94 | 13.03 | 2 | 1057 | 22.19% | |
| SPY 271217P00840000 | 840.00 | 82.28 | 79.8 | 84.5 | 3 | 1037 | 9.62% | YES |
| SPY 271217P00415000 | 415.00 | 4.15 | 3.68 | 3.71 | 1 | 1031 | 32.73% | |
| SPY 271217P00535000 | 535.00 | 8.06 | 8.38 | 8.45 | 1 | 1012 | 25.35% | |
| SPY 271217P00560000 | 560.00 | 9.85 | 10.03 | 10.11 | 2 | 1009 | 24.00% | |
| SPY 271217P00465000 | 465.00 | 5.23 | 5.15 | 5.2 | 1 | 1009 | 29.44% | |
| SPY 271217P00475000 | 475.00 | 5.46 | 5.51 | 5.56 | 2 | 951 | 28.82% | |
| SPY 271217P00420000 | 420.00 | 4.11 | 3.8 | 3.84 | 1 | 951 | 32.39% | |
| SPY 271217P00300000 | 300.00 | 1.6 | 1.59 | 1.62 | 4 | 905 | 41.58% | |
| SPY 271217P00430000 | 430.00 | 3.91 | 4.07 | 4.11 | 8 | 903 | 31.72% | |
| SPY 271217P00655000 | 655.00 | 20.18 | 20.14 | 20.25 | 36 | 855 | 19.20% | |
| SPY 271217P00735000 | 735.00 | 35.02 | 36.39 | 36.6 | 2 | 809 | 15.15% | |
| SPY 271217P00505000 | 505.00 | 6.42 | 6.78 | 6.84 | 2 | 805 | 27.03% | |
| SPY 271217P00385000 | 385.00 | 2.87 | 3 | 3.03 | 1 | 799 | 34.86% | |
| SPY 271217P00445000 | 445.00 | 4.34 | 4.5 | 4.54 | 8 | 760 | 30.72% | |
| SPY 271217P00470000 | 470.00 | 5.16 | 5.33 | 5.38 | 1 | 754 | 29.13% | |
| SPY 271217P00800000 | 800.00 | 58.93 | 59.59 | 59.89 | 36 | 740 | 11.47% | YES |
| SPY 271217P00835000 | 835.00 | 78.72 | 76.51 | 80.96 | 2 | 738 | 9.85% | YES |
| SPY 271217P00745000 | 745.00 | 39.24 | 39.19 | 39.41 | 3 | 719 | 14.61% | |
| SPY 271217P00135000 | 135.00 | 0.21 | 0.22 | 0.24 | 1 | 716 | 58.94% | |
| SPY 271217P00810000 | 810.00 | 64.58 | 64.48 | 64.79 | 2 | 698 | 10.85% | YES |
| SPY 271217P00770000 | 770.00 | 46.35 | 47.27 | 47.53 | 5 | 687 | 13.23% | YES |
| SPY 271217P00780000 | 780.00 | 52.88 | 51.02 | 51.3 | 3 | 675 | 12.66% | YES |
| SPY 271217P00715000 | 715.00 | 29.97 | 31.39 | 31.56 | 1 | 675 | 16.20% | |
| SPY 271217P00250000 | 250.00 | 1.04 | 1.03 | 1.05 | 1 | 662 | 46.11% | |
| SPY 271217P00305000 | 305.00 | 1.7 | 1.66 | 1.68 | 50 | 643 | 41.13% | |
| SPY 271217P00225000 | 225.00 | 0.79 | 0.8 | 0.82 | 1 | 643 | 48.58% | |
| SPY 271217P00075000 | 75.00 | 0.07 | 0.05 | 0.07 | 100 | 631 | 69.73% | |
| SPY 271217P00085000 | 85.00 | 0.07 | 0.07 | 0.09 | 10 | 622 | 67.58% | |
| SPY 271217P00095000 | 95.00 | 0.11 | 0.09 | 0.11 | 103 | 611 | 65.43% | |
| SPY 271217P00065000 | 65.00 | 0.05 | 0.03 | 0.05 | 100 | 600 | 71.68% | |
| SPY 271217P00125000 | 125.00 | 0.21 | 0.18 | 0.2 | 600 | 600 | 60.35% | |
| SPY 271217P00335000 | 335.00 | 2.03 | 2.1 | 2.12 | 10 | 569 | 38.67% | |
| SPY 271217P00740000 | 740.00 | 37.77 | 37.77 | 37.98 | 1 | 549 | 14.89% | |
| SPY 271217P00490000 | 490.00 | 5.91 | 6.11 | 6.16 | 6 | 531 | 27.91% | |
| SPY 271217P00405000 | 405.00 | 3.46 | 3.44 | 3.47 | 2 | 516 | 33.43% | |
| SPY 271217P00485000 | 485.00 | 5.72 | 5.9 | 5.96 | 2 | 479 | 28.22% | |
| SPY 271217P00795000 | 795.00 | 57.41 | 57.3 | 57.6 | 8 | 453 | 11.78% | YES |
| SPY 271217P00295000 | 295.00 | 1.51 | 1.53 | 1.55 | 10 | 448 | 41.98% | |
| SPY 271217P00375000 | 375.00 | 2.85 | 2.8 | 2.82 | 1 | 420 | 35.58% | |
| SPY 271217P00140000 | 140.00 | 0.41 | 0.31 | 0.33 | 1 | 387 | 59.77% | |
| SPY 271217P00855000 | 855.00 | 93.51 | 90.62 | 95.5 | 4 | 369 | 8.71% | YES |
| SPY 271217P00675000 | 675.00 | 23.19 | 23.36 | 23.47 | 6 | 362 | 18.21% | |
| SPY 271217P00130000 | 130.00 | 0.2 | 0.2 | 0.22 | 5 | 335 | 59.62% | |
| SPY 271217P00365000 | 365.00 | 2.81 | 2.61 | 2.63 | 85 | 326 | 36.33% | |
| SPY 271217P00390000 | 390.00 | 2.98 | 3.1 | 3.13 | 21 | 308 | 34.49% | |
| SPY 271217P00755000 | 755.00 | 42.21 | 42.23 | 42.46 | 1 | 297 | 14.07% | |
| SPY 271217P00785000 | 785.00 | 51.27 | 53.02 | 53.3 | 5 | 254 | 12.37% | YES |
| SPY 271217P00160000 | 160.00 | 0.32 | 0.34 | 0.36 | 9 | 252 | 55.66% | |
| SPY 271217P00320000 | 320.00 | 1.97 | 1.87 | 1.89 | 16 | 247 | 39.88% | |
| SPY 271217P00355000 | 355.00 | 2.36 | 2.43 | 2.45 | 1 | 243 | 37.10% | |
| SPY 271217P00240000 | 240.00 | 0.9 | 0.93 | 0.95 | 5 | 210 | 47.06% | |
| SPY 271217P00310000 | 310.00 | 1.75 | 1.73 | 1.75 | 123 | 184 | 40.71% | |
| SPY 271217P00275000 | 275.00 | 1.27 | 1.29 | 1.31 | 94 | 171 | 43.75% | |
| SPY 271217P00235000 | 235.00 | 0.87 | 0.88 | 0.9 | 3 | 167 | 47.52% | |
| SPY 271217P00180000 | 180.00 | 0.44 | 0.46 | 0.48 | 2 | 164 | 53.32% | |
| SPY 271217P00790000 | 790.00 | 55 | 55.11 | 55.4 | 5 | 153 | 12.07% | YES |
| SPY 271217P00330000 | 330.00 | 2.12 | 2.02 | 2.04 | 44 | 144 | 39.07% | |
| SPY 271217P00435000 | 435.00 | 4.16 | 4.21 | 4.25 | 4 | 125 | 31.38% | |
| SPY 271217P00260000 | 260.00 | 1.1 | 1.13 | 1.15 | 3 | 121 | 45.15% | |
| SPY 271217P00120000 | 120.00 | 0.18 | 0.16 | 0.18 | 1 | 111 | 61.04% | |
| SPY 271217P00255000 | 255.00 | 1.09 | 1.08 | 1.1 | 2 | 94 | 45.63% | |
| SPY 271217P00165000 | 165.00 | 0.39 | 0.36 | 0.38 | 3 | 91 | 54.93% | |
| SPY 271217P00265000 | 265.00 | 1.83 | 1.21 | 1.23 | 3 | 87 | 44.82% | |
| SPY 271217P00290000 | 290.00 | 1.67 | 1.47 | 1.49 | 1 | 81 | 42.43% | |
| SPY 271217P00245000 | 245.00 | 1.04 | 0.98 | 1 | 41 | 78 | 46.58% | |
| SPY 271217P00150000 | 150.00 | 0.32 | 0.28 | 0.3 | 1 | 60 | 56.74% | |
| SPY 271217P00285000 | 285.00 | 2.14 | 1.72 | 1.74 | 3 | 44 | 44.17% | |
| SPY 271217P00870000 | 870.00 | 100.02 | 103.21 | 108 | 1 | 26 | 7.89% | YES |
| SPY 271217P00055000 | 55.00 | 0.02 | 0.02 | 0.03 | 1 | 24 | 73.83% | |
| SPY 271217P00105000 | 105.00 | 0.22 | 0.19 | 0.22 | 20 | 21 | 66.70% | |
| SPY 271217P00205000 | 205.00 | 0.63 | 0.63 | 0.65 | 5 | 20 | 50.51% | |
| SPY 271217P00195000 | 195.00 | 0.54 | 0.56 | 0.58 | 1 | 16 | 51.62% | |
| SPY 271217P00110000 | 110.00 | 0.18 | 0.14 | 0.16 | 1 | 8 | 63.09% | |
| SPY 271217P00875000 | 875.00 | 103.99 | 108 | 112.97 | 1 | 3 | 8.13% | YES |
| SPY 271217P00910000 | 910.00 | 141.18 | 143 | 147.97 | 2 | 2 | 9.88% | YES |
| SPY 271217P00175000 | 175.00 | 0.99 | 0.77 | 0.79 | 1 | 1 | 57.84% | |
| SPY 271217P00190000 | 190.00 | 0.6 | 0.52 | 0.54 | 1 | 1 | 52.12% | |
| SPY 271217P00900000 | 900.00 | 136.16 | 133 | 137.97 | 1 | 1 | 9.39% | YES |
| SPY 271217P00115000 | 115.00 | 0.15 | 0.14 | 0.16 | 0 | 1 | 61.62% | |
| SPY 271217P00915000 | 915.00 | 217.85 | 224.11 | 229 | 14 | 0 | 38.62% | YES |
| SPY 271217P00155000 | 155.00 | 0.43 | 0 | 0 | 18 | 0 | 25.00% | |
| SPY 271217P00185000 | 185.00 | 0.82 | 0 | 0 | 1 | 0 | 25.00% | |
| SPY 271217P00395000 | 395.00 | 3.96 | 0 | 0 | 1 | 0 | 12.50% | |
| SPY 271217P00170000 | 170.00 | 0.74 | 0.63 | 0.65 | 1 | 0 | 57.48% | |
| SPY 271217P00380000 | 380.00 | 3.65 | 0 | 0 | 3 | 0 | 12.50% | |
| SPY 271217P00220000 | 220.00 | 1 | 0 | 0 | 10 | 0 | 25.00% | |
| SPY 271217P00210000 | 210.00 | 0.89 | 0 | 0 | 5 | 0 | 25.00% | |
| SPY 271217P00880000 | 880.00 | 114.63 | 113 | 117.97 | 5 | 0 | 8.39% | YES |
| SPY 271217P01340000 | 1340.00 | 656 | 657.66 | 662.78 | 0 | 0 | 64.47% | YES |
| SPY 271217P00145000 | 145.00 | 0.35 | 0 | 0 | 5 | 0 | 25.00% | |
| SPY 271217P01300000 | 1300.00 | 612 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217P01005000 | 1005.00 | 341.44 | 327.27 | 332 | 4 | 0 | 49.17% | YES |
| SPY 271217P01000000 | 1000.00 | 340.43 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 271217P00995000 | 995.00 | 350.09 | 330.5 | 335.36 | 1 | 0 | 51.82% | YES |
| SPY 271217P00935000 | 935.00 | 192.63 | 169 | 173.77 | 2 | 0 | 11.84% | YES |
| SPY 271217P00925000 | 925.00 | 239.26 | 241 | 245.91 | 0 | 0 | 41.52% | YES |
| SPY 271217P00920000 | 920.00 | 153.94 | 153 | 157.97 | 1 | 0 | 10.36% | YES |
| SPY 271217P00905000 | 905.00 | 129.02 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 271217P00890000 | 890.00 | 118.41 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 271217P00895000 | 895.00 | 128.02 | 128 | 132.97 | 1 | 0 | 9.15% | YES |
| SPY 271217P00930000 | 930.00 | 155.56 | 158.5 | 163.42 | 0 | 0 | 0.00% | YES |
| SPY 271217P00885000 | 885.00 | 117.7 | 118 | 122.97 | 1 | 0 | 8.64% | YES |
| SPY 271217P01025000 | 1025.00 | 251.66 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 271217P01085000 | 1085.00 | 311.47 | 0 | 0 | 0 | 0 | 0.00% | YES |
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.
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.
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 2027-12-17. 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.
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.
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.
