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 271217C01120000 1120.00 1.7 1.61 1.66 19 26334 16.50%
SPY 271217C01130000 1130.00 1.8 1.48 1.52 2 25556 16.57%
SPY 271217C01100000 1100.00 2.05 1.95 1.99 2419 25089 16.38%
SPY 271217C01110000 1110.00 1.86 1.77 1.81 2400 24500 16.43%
SPY 271217C01095000 1095.00 2.26 2.04 2.09 11 15715 16.36%
SPY 271217C01160000 1160.00 1.38 1.16 1.19 16 15159 16.80%
SPY 271217C01140000 1140.00 1.6 1.36 1.4 22 14655 16.64%
SPY 271217C01150000 1150.00 1.01 1.25 1.29 5 13508 16.72%
SPY 271217C01090000 1090.00 2.39 2.15 2.2 10 9866 16.34%
SPY 271217C00900000 900.00 22.28 21.38 21.49 3 8002 18.22%
SPY 271217C01115000 1115.00 1.78 1.69 1.73 2401 7707 16.46%
SPY 271217C01105000 1105.00 1.95 1.85 1.9 2408 6632 16.41%
SPY 271217C01000000 1000.00 6.16 6.1 6.17 24 6491 16.52%
SPY 271217C00700000 700.00 124.14 121.48 125.34 10 5473 27.79% YES
SPY 271217C00800000 800.00 63.25 60.76 60.9 6 5080 22.05%
SPY 271217C01075000 1075.00 2.87 2.51 2.56 64 4609 16.29%
SPY 271217C00600000 600.00 200.73 197.23 201.11 5 3407 33.65% YES
SPY 271217C01080000 1080.00 1.98 2.38 2.43 3 3379 16.30%
SPY 271217C01125000 1125.00 1.84 1.54 1.59 3 3362 16.54%
SPY 271217C01050000 1050.00 3.87 3.31 3.37 1176 3156 16.28%
SPY 271217C00655000 655.00 160.4 154.36 158.21 6 2985 30.35% YES
SPY 271217C00595000 595.00 195.8 201.25 205.13 1 2828 33.96% YES
SPY 271217C00915000 915.00 18.84 17.84 17.94 3 2826 17.84%
SPY 271217C00650000 650.00 154.04 158.15 162 1 2737 30.64% YES
SPY 271217C00720000 720.00 112.55 107.64 111.49 16 2695 26.67% YES
SPY 271217C00780000 780.00 76.55 69.9 73.76 8 2528 23.52%
SPY 271217C00830000 830.00 47.86 46.05 46.19 40 2526 20.70%
SPY 271217C00850000 850.00 37.81 37.58 37.71 11 2402 19.88%
SPY 271217C01220000 1220.00 0.9 0.75 0.78 36 2383 17.35%
SPY 271217C00790000 790.00 68.93 66.15 66.3 4 2349 22.53%
SPY 271217C00685000 685.00 128 132.19 136.04 2 2217 28.63% YES
SPY 271217C00645000 645.00 165.97 161.93 165.81 20 2195 30.94% YES
SPY 271217C00750000 750.00 91.79 89.38 90.47 36 2125 24.68% YES
SPY 271217C00605000 605.00 197.94 193.23 197.11 3 1986 33.34% YES
SPY 271217C00730000 730.00 103.01 103 104.79 80 1972 26.13% YES
SPY 271217C00875000 875.00 26.02 28.6 28.72 10 1971 18.98%
SPY 271217C00880000 880.00 30.16 27.02 27.14 3 1963 18.82%
SPY 271217C00795000 795.00 65.85 63.43 63.57 3 1898 22.29%
SPY 271217C00775000 775.00 76.55 72.78 76.64 11 1897 23.77%
SPY 271217C00675000 675.00 135 139.47 143.33 3 1768 29.20% YES
SPY 271217C00610000 610.00 197.01 189.24 193.12 2 1750 33.04% YES
SPY 271217C01085000 1085.00 2.1 2.26 2.31 102 1710 16.32%
SPY 271217C00970000 970.00 6.8 8.93 9.02 2 1702 16.84%
SPY 271217C00665000 665.00 149.92 146.86 150.71 7 1633 29.77% YES
SPY 271217C00975000 975.00 9.53 8.39 8.47 2 1503 16.78%
SPY 271217C00670000 670.00 138.21 143.15 147.01 2 1494 29.49% YES
SPY 271217C00590000 590.00 213.03 205.29 209.17 1 1474 34.27% YES
SPY 271217C00895000 895.00 24.62 22.69 22.8 21 1468 18.36%
SPY 271217C00565000 565.00 231.7 225.77 229.65 3 1362 35.86% YES
SPY 271217C00660000 660.00 156.13 150.6 154.45 4 1353 30.06% YES
SPY 271217C00995000 995.00 7.4 6.5 6.57 215 1353 16.56%
SPY 271217C00940000 940.00 14.1 13.08 13.17 2 1261 17.31%
SPY 271217C00680000 680.00 143 135.82 139.67 4 1197 28.91% YES
SPY 271217C00560000 560.00 234.88 230 233.8 1 1169 36.18% YES
SPY 271217C00690000 690.00 135.54 128.59 132.44 2 1125 28.35% YES
SPY 271217C00715000 715.00 116.59 111.05 114.91 16 1090 26.95% YES
SPY 271217C00825000 825.00 49 48.34 48.48 3 1085 20.91%
SPY 271217C00540000 540.00 251.07 246.66 250.54 1 1035 37.50% YES
SPY 271217C00635000 635.00 174.63 169.63 173.51 5 1030 31.53% YES
SPY 271217C00870000 870.00 33.57 30.26 30.38 3 1024 19.15%
SPY 271217C01070000 1070.00 2.98 2.64 2.7 8 1020 16.28%
SPY 271217C01005000 1005.00 4.75 5.73 5.8 2 981 16.48%
SPY 271217C00630000 630.00 169 173.51 177.39 9 980 31.83% YES
SPY 271217C00740000 740.00 97.75 94.37 98.23 2 961 25.59% YES
SPY 271217C00890000 890.00 26.08 24.06 24.17 4 948 18.51%
SPY 271217C01340000 1340.00 0.44 0.37 0.41 12 932 18.65%
SPY 271217C00955000 955.00 11.55 10.82 10.91 11 927 17.06%
SPY 271217C00735000 735.00 102 97.63 101.49 1 915 25.86% YES
SPY 271217C00785000 785.00 62.07 67.06 70.92 1 913 23.28%
SPY 271217C00905000 905.00 21.94 20.14 20.25 25 906 18.09%
SPY 271217C00885000 885.00 28.77 25.51 25.62 1 888 18.66%
SPY 271217C00500000 500.00 262.95 281 284.7 4 861 40.25% YES
SPY 271217C00835000 835.00 46.51 43.82 43.96 4 853 20.48%
SPY 271217C00550000 550.00 242.51 238.26 242.14 2 845 36.84% YES
SPY 271217C00620000 620.00 187.24 181.34 185.22 2 844 32.43% YES
SPY 271217C00770000 770.00 82.45 75.72 79.58 1 833 24.02%
SPY 271217C00815000 815.00 56.11 53.11 53.26 37 831 21.36%
SPY 271217C00950000 950.00 11.77 11.53 11.62 18 830 17.14%
SPY 271217C00985000 985.00 7.87 7.38 7.46 137 810 16.66%
SPY 271217C00820000 820.00 52.2 50.68 50.83 6 809 21.13%
SPY 271217C00925000 925.00 16.14 15.77 15.87 1 798 17.61%
SPY 271217C00580000 580.00 209.27 213.5 217.31 4 797 34.90% YES
SPY 271217C01250000 1250.00 0.56 0.62 0.65 2 788 17.66%
SPY 271217C01230000 1230.00 0.73 0.7 0.74 150 788 17.48%
SPY 271217C00990000 990.00 7.87 6.93 7 155 772 16.61%
SPY 271217C01055000 1055.00 3.36 3.13 3.19 1 758 16.28%
SPY 271217C00760000 760.00 82.29 81.75 85.61 14 752 24.54%
SPY 271217C00640000 640.00 172.88 165.77 169.65 2 747 31.23% YES
SPY 271217C00585000 585.00 216.28 209.35 213.23 1 725 34.58% YES
SPY 271217C00625000 625.00 180.64 177.41 181.29 1 709 32.13% YES
SPY 271217C00570000 570.00 216.45 221.64 225.52 8 684 35.54% YES
SPY 271217C00755000 755.00 88.76 84.84 88.7 14 682 24.80%
SPY 271217C01290000 1290.00 0.55 0.49 0.52 10 657 18.09%
SPY 271217C00710000 710.00 110.95 114.49 118.35 8 651 27.23% YES
SPY 271217C00765000 765.00 66.61 78.71 82.57 2 619 24.28%
SPY 271217C01060000 1060.00 3.43 2.95 3.01 4 617 16.27%
SPY 271217C00810000 810.00 57.16 55.6 55.74 1 615 21.58%
SPY 271217C00695000 695.00 129.53 125.02 128.88 1 610 28.07% YES
SPY 271217C00935000 935.00 13.12 13.93 14.03 2 599 17.41%
SPY 271217C00805000 805.00 59.73 58.14 58.28 1 599 21.81%
SPY 271217C00530000 530.00 236.36 255.12 259 1 586 38.17% YES
SPY 271217C00555000 555.00 238.35 234.08 237.96 1 584 36.51% YES
SPY 271217C01260000 1260.00 0.57 0.58 0.62 2 577 17.79%
SPY 271217C00960000 960.00 8.51 10.15 10.24 539 572 16.98%
SPY 271217C00845000 845.00 42.56 39.6 39.73 1 571 20.08%
SPY 271217C00980000 980.00 8.91 7.87 7.95 632 569 16.72%
SPY 271217C00910000 910.00 20.75 18.96 19.07 4 563 17.97%
SPY 271217C00575000 575.00 211.09 217.53 221.41 1 563 35.22% YES
SPY 271217C00510000 510.00 280.7 272.5 276.08 1 534 39.55% YES
SPY 271217C00725000 725.00 108.91 104.27 108.12 18 528 26.40% YES
SPY 271217C00920000 920.00 17.89 16.78 16.88 14 485 17.73%
SPY 271217C00855000 855.00 39.7 35.65 35.78 2 469 19.69%
SPY 271217C00860000 860.00 36.56 33.77 33.9 1 446 19.50%
SPY 271217C00840000 840.00 43.75 41.68 41.81 28 426 20.28%
SPY 271217C00525000 525.00 263.33 259.5 263.25 8 412 38.51% YES
SPY 271217C00705000 705.00 109.33 117.97 121.83 1 397 27.51% YES
SPY 271217C00350000 350.00 415.74 418.5 421.53 105 366 53.49% YES
SPY 271217C00745000 745.00 95.24 91.15 95.01 2 365 25.32% YES
SPY 271217C00450000 450.00 317.54 325 328.48 2 351 43.94% YES
SPY 271217C00505000 505.00 280.71 276.53 280.39 1 350 39.90% YES
SPY 271217C00535000 535.00 244.53 251 254.76 4 327 37.84% YES
SPY 271217C00200000 200.00 541.23 553 555.63 4 323 60.17% YES
SPY 271217C00615000 615.00 188.77 185.28 189.16 1 290 32.73% YES
SPY 271217C00865000 865.00 34.42 31.98 32.11 4 278 19.32%
SPY 271217C00545000 545.00 249.81 242.5 246.33 1 270 37.17% YES
SPY 271217C00300000 300.00 440.57 461 463.82 3 257 54.66% YES
SPY 271217C00520000 520.00 258.47 263.63 267.51 10 256 38.85% YES
SPY 271217C00400000 400.00 375 369.5 373.09 1 254 47.88% YES
SPY 271217C01310000 1310.00 0.35 0.44 0.47 1 207 18.31%
SPY 271217C01270000 1270.00 0.71 0.6 0.63 194 200 18.06%
SPY 271217C01025000 1025.00 5.16 4.46 4.53 1 162 16.35%
SPY 271217C01030000 1030.00 4.16 4.2 4.26 7 152 16.33%
SPY 271217C00930000 930.00 15.64 14.82 14.92 2 150 17.51%
SPY 271217C01480000 1480.00 0.23 0.19 0.22 20 144 20.02%
SPY 271217C01300000 1300.00 0.54 0.46 0.49 2 139 18.18%
SPY 271217C00515000 515.00 279.43 268 271.79 1 137 39.20% YES
SPY 271217C01015000 1015.00 6.12 5.05 5.12 1 123 16.41%
SPY 271217C00210000 210.00 480.63 479.8 484.8 1 109 0.00% YES
SPY 271217C00945000 945.00 12.87 12.28 12.37 2 106 17.22%
SPY 271217C01200000 1200.00 1 0.86 0.89 1 101 17.16%
SPY 271217C00480000 480.00 281.72 298.5 302.09 1 100 41.70% YES
SPY 271217C00355000 355.00 354.02 348.5 353.36 1 100 0.00% YES
SPY 271217C01190000 1190.00 1.04 0.92 0.96 1 86 17.08%
SPY 271217C00425000 425.00 357.29 347 350.69 1 79 45.88% YES
SPY 271217C00370000 370.00 392.8 400 403.39 1 78 51.54% YES
SPY 271217C01330000 1330.00 0.37 0.39 0.43 1 76 18.54%
SPY 271217C00490000 490.00 268.41 280.5 284.04 1 75 36.10% YES
SPY 271217C00405000 405.00 327.22 355.5 358.72 2 68 40.11% YES
SPY 271217C00410000 410.00 345 360.5 364.11 1 66 47.07% YES
SPY 271217C01020000 1020.00 4.66 4.75 4.82 6 48 16.38%
SPY 271217C00475000 475.00 282.07 303 306.47 3 47 42.07% YES
SPY 271217C00420000 420.00 338.76 351.5 355.16 2 45 46.27% YES
SPY 271217C00375000 375.00 401.74 392.5 395.63 1 44 49.93% YES
SPY 271217C01035000 1035.00 1.89 3.41 3.47 4 43 15.83%
SPY 271217C00485000 485.00 287.24 294 297.73 1 43 41.33% YES
SPY 271217C00465000 465.00 305.26 315 318.4 14 43 44.50% YES
SPY 271217C00965000 965.00 10.98 9.53 9.61 1 41 16.91%
SPY 271217C00445000 445.00 331.16 329.5 332.91 2 40 44.33% YES
SPY 271217C00470000 470.00 301.3 310.5 314.1 5 40 44.14% YES
SPY 271217C00460000 460.00 247 306.51 309 10 35 36.90% YES
SPY 271217C00380000 380.00 347.09 378 381.13 2 34 41.08% YES
SPY 271217C01010000 1010.00 6.5 5.38 5.45 1 32 16.44%
SPY 271217C01440000 1440.00 0.28 0.23 0.26 0 30 19.65%
SPY 271217C00395000 395.00 326.39 364.17 367.5 5 27 40.37% YES
SPY 271217C00310000 310.00 397.45 363.86 368.5 1 26 0.00% YES
SPY 271217C01180000 1180.00 1.12 0.99 1.03 1 25 16.99%
SPY 271217C00430000 430.00 329.95 342.53 346.24 2 24 45.49% YES
SPY 271217C00250000 250.00 498.71 510 512.95 1 23 63.06% YES
SPY 271217C00495000 495.00 295.77 285.5 289.03 2 21 40.61% YES
SPY 271217C01370000 1370.00 0.34 0.32 0.35 1 21 18.92%
SPY 271217C00220000 220.00 465 523.65 526.5 3 20 0.00% YES
SPY 271217C01170000 1170.00 0.87 1.07 1.1 10 19 16.88%
SPY 271217C01320000 1320.00 0.48 0.42 0.45 1 19 18.43%
SPY 271217C00255000 255.00 395 420 424.24 2 19 0.00% YES
SPY 271217C00455000 455.00 309.85 320.5 324.06 4 18 43.56% YES
SPY 271217C00415000 415.00 365.99 356 359.63 5 17 46.67% YES
SPY 271217C00385000 385.00 382.01 383.5 386.59 1 16 49.10% YES
SPY 271217C00435000 435.00 340.51 338.5 341.79 7 14 45.10% YES
SPY 271217C00260000 260.00 479.65 497.5 500.46 1 14 57.42% YES
SPY 271217C00365000 365.00 392.01 404.55 407.92 1 14 52.00% YES
SPY 271217C01400000 1400.00 0.31 0.28 0.31 1 12 19.26%
SPY 271217C00270000 270.00 455.31 478 480.99 1 12 35.56% YES
SPY 271217C01210000 1210.00 0.77 0.8 0.84 1 11 17.28%
SPY 271217C00345000 345.00 352.81 380.69 385.5 2 11 0.00% YES
SPY 271217C00340000 340.00 370.85 337.07 341.5 2 10 0.00% YES
SPY 271217C00280000 280.00 471.91 479.5 482.12 1 10 56.27% YES
SPY 271217C00335000 335.00 336.68 389.74 394.5 3 8 0.00% YES
SPY 271217C00205000 205.00 483 485 489.43 2 8 0.00% YES
SPY 271217C01280000 1280.00 0.44 0.52 0.55 1 7 17.99%
SPY 271217C00240000 240.00 459.75 452.5 457.23 2 7 0.00% YES
SPY 271217C00325000 325.00 398.65 427.5 430.86 2 6 42.06% YES
SPY 271217C00285000 285.00 462.5 474.5 477.55 1 6 55.64% YES
SPY 271217C00050000 50.00 707.3 697.96 701.84 1 5 106.69% YES
SPY 271217C00275000 275.00 430.38 425.53 430.5 1 5 0.00% YES
SPY 271217C00305000 305.00 451.5 456.5 459.26 1 5 54.33% YES
SPY 271217C00230000 230.00 492.17 515 517.61 1 4 0.00% YES
SPY 271217C00085000 85.00 671.24 662.96 666.84 1 4 84.35% YES
SPY 271217C00215000 215.00 423.44 456 460.2 1 3 0.00% YES
SPY 271217C00100000 100.00 652.15 647.96 651.84 1 3 77.82% YES
SPY 271217C01450000 1450.00 0.21 0.22 0.25 0 2 19.75%
SPY 271217C01240000 1240.00 0.35 0.3 0.34 1 2 16.14%
SPY 271217C00295000 295.00 412.85 402.5 407.23 3 2 0.00% YES
SPY 271217C00245000 245.00 488.5 511.5 514.22 0 2 58.51% YES
SPY 271217C01460000 1460.00 0.2 0.21 0.24 0 1 19.85%
SPY 271217C01390000 1390.00 0.27 0.29 0.32 1 1 19.13%
SPY 271217C01430000 1430.00 0.27 0.24 0.27 0 1 19.54%
SPY 271217C01040000 1040.00 3.95 3.72 3.79 1 1 16.30%
SPY 271217C01065000 1065.00 2.51 3.09 3.14 1 1 16.58%
SPY 271217C01045000 1045.00 2.62 3.03 3.09 0 1 15.83%
SPY 271217C00390000 390.00 316.41 0 0 1 0 0.00% YES
SPY 271217C00290000 290.00 377.24 0 0 1 0 0.00% YES
SPY 271217C00360000 360.00 349.26 0 0 1 0 0.00% YES
SPY 271217C00095000 95.00 562.9 0 0 0 0 0.00% YES
SPY 271217C00225000 225.00 327 0 0 0 0 0.00% YES
SPY 271217C00235000 235.00 467.19 0 0 1 0 0.00% YES
SPY 271217C00330000 330.00 327 0 0 10 0 0.00% YES
SPY 271217C00440000 440.00 275.12 0 0 1 0 0.00% YES
SPY 271217C00125000 125.00 556.3 0 0 1 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 271217C00055000 55.00 624.76 623 627.74 2 0 0.00% YES
SPY 271217C00315000 315.00 355.95 0 0 2 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 10.2 10.38 10.46 7 15375 26.84%
SPY 271217P00460000 460.00 7.74 7.86 7.92 30 12385 28.94%
SPY 271217P00450000 450.00 7.27 7.33 7.39 102 10188 29.50%
SPY 271217P00400000 400.00 5.17 5.22 5.27 2 10034 32.51%
SPY 271217P00600000 600.00 20.55 20.62 20.73 6 8496 22.08%
SPY 271217P00350000 350.00 3.66 3.72 3.75 1 7597 35.91%
SPY 271217P00690000 690.00 36.75 37.16 37.33 8 7584 17.92%
SPY 271217P00645000 645.00 27.25 27.78 27.92 1 6332 20.02%
SPY 271217P00340000 340.00 3.61 3.46 3.5 1 6173 36.65%
SPY 271217P00360000 360.00 4.32 3.98 4.02 2 5994 35.21%
SPY 271217P00530000 530.00 12.76 12.79 12.87 5 5783 25.36%
SPY 271217P00515000 515.00 11.27 11.53 11.6 8 5684 26.09%
SPY 271217P00550000 550.00 14.35 14.68 14.75 2 4850 24.39%
SPY 271217P00480000 480.00 8.81 9.03 9.1 2 4849 27.87%
SPY 271217P00345000 345.00 4.54 3.76 3.8 2 4264 36.61%
SPY 271217P00380000 380.00 4.52 4.57 4.61 1 4008 33.84%
SPY 271217P00370000 370.00 4.24 4.27 4.3 1 3563 34.50%
SPY 271217P00575000 575.00 17.12 17.42 17.52 5 3188 23.23%
SPY 271217P00660000 660.00 30.01 30.63 30.78 1 3141 19.33%
SPY 271217P00650000 650.00 28.6 28.7 28.84 3 3017 19.79%
SPY 271217P00615000 615.00 22.41 22.8 22.92 3 3005 21.40%
SPY 271217P00700000 700.00 38.82 39.61 39.79 3 2916 17.45%
SPY 271217P00580000 580.00 17.7 18.02 18.13 2 2753 23.00%
SPY 271217P00630000 630.00 24.65 25.18 25.31 1 2747 20.71%
SPY 271217P00610000 610.00 21.7 22.05 22.17 5 2387 21.62%
SPY 271217P00805000 805.00 77.6 78.02 78.33 3 2370 12.11% YES
SPY 271217P00835000 835.00 105.93 93.73 97.61 5494 2349 11.02% YES
SPY 271217P00640000 640.00 26.45 26.89 27.02 2 2288 20.25%
SPY 271217P00510000 510.00 10.96 11.13 11.21 4 2287 26.34%
SPY 271217P00545000 545.00 14.17 14.19 14.28 7 2275 24.64%
SPY 271217P00520000 520.00 13.23 11.93 12.01 4 2232 25.84%
SPY 271217P00680000 680.00 34.48 34.85 35.02 5 2186 18.40%
SPY 271217P00625000 625.00 23.92 24.36 24.49 22 2130 20.94%
SPY 271217P00720000 720.00 44.64 44.99 45.19 1 2041 16.48%
SPY 271217P00525000 525.00 12.19 12.35 12.44 3 1969 25.60%
SPY 271217P00440000 440.00 7.25 6.85 6.91 11 1920 30.08%
SPY 271217P00585000 585.00 20.05 18.64 18.75 85 1847 22.77%
SPY 271217P00540000 540.00 13.39 13.71 13.79 14 1837 24.88%
SPY 271217P00695000 695.00 37.57 38.37 38.55 2 1803 17.69%
SPY 271217P00590000 590.00 18.78 19.28 19.39 21 1686 22.54%
SPY 271217P00665000 665.00 37.01 31.64 31.79 2 1590 19.10%
SPY 271217P00620000 620.00 28.16 23.57 23.69 3 1585 21.17%
SPY 271217P00570000 570.00 16.79 16.84 16.94 10 1578 23.47%
SPY 271217P00200000 200.00 1.01 1.01 1.03 3 1554 48.58%
SPY 271217P00495000 495.00 9.77 10.03 10.1 1 1519 27.09%
SPY 271217P00050000 50.00 0.06 0.04 0.05 110 1414 71.68%
SPY 271217P00750000 750.00 54.29 54.47 54.71 58 1350 14.99%
SPY 271217P00605000 605.00 20.95 21.33 21.44 6 1274 21.85%
SPY 271217P00270000 270.00 2 2.02 2.04 1 1265 42.14%
SPY 271217P00565000 565.00 16.08 16.27 16.37 5 1215 23.70%
SPY 271217P00635000 635.00 25.99 26.02 26.15 2 1198 20.48%
SPY 271217P00280000 280.00 2.17 2.19 2.22 4 1183 41.31%
SPY 271217P00670000 670.00 36.53 32.68 32.83 2 1182 18.86%
SPY 271217P00230000 230.00 1.71 1.46 1.48 12 1179 45.98%
SPY 271217P00685000 685.00 35.4 35.99 36.16 1 1138 18.16%
SPY 271217P00415000 415.00 6.59 6.13 6.19 1 1121 32.00%
SPY 271217P00475000 475.00 9.3 8.72 8.79 1 1071 28.13%
SPY 271217P00425000 425.00 6.1 6.18 6.24 31 1070 30.96%
SPY 271217P00705000 705.00 48.99 40.89 41.08 4 1057 17.21%
SPY 271217P00465000 465.00 8.03 8.14 8.2 2 1022 28.67%
SPY 271217P00560000 560.00 15.39 15.73 15.82 1 1002 23.93%
SPY 271217P00420000 420.00 5.91 5.98 6.03 3 932 31.26%
SPY 271217P00430000 430.00 7.23 6.4 6.45 1 878 30.66%
SPY 271217P00800000 800.00 74 75.47 75.78 17 867 12.38% YES
SPY 271217P00655000 655.00 31.81 29.65 29.8 2 857 19.56%
SPY 271217P00505000 505.00 12.56 10.75 10.82 1 834 26.58%
SPY 271217P00455000 455.00 7.55 7.59 7.65 254 819 29.22%
SPY 271217P00220000 220.00 1.34 1.26 1.28 10 777 46.62%
SPY 271217P00535000 535.00 12.98 13.24 13.33 10 763 25.12%
SPY 271217P00595000 595.00 19.61 19.94 20.05 8 762 22.31%
SPY 271217P00385000 385.00 4.91 4.72 4.76 1 752 33.49%
SPY 271217P00445000 445.00 8.04 7.09 7.14 8 746 29.78%
SPY 271217P00710000 710.00 41.28 42.22 42.41 6 701 16.97%
SPY 271217P00300000 300.00 2.53 2.58 2.6 1 692 39.68%
SPY 271217P00490000 490.00 9.55 9.68 9.75 12 672 27.35%
SPY 271217P00225000 225.00 1.37 1.33 1.35 8 639 46.17%
SPY 271217P00745000 745.00 51.71 52.75 52.98 1 618 15.24%
SPY 271217P00135000 135.00 0.39 0.38 0.4 42 615 55.52%
SPY 271217P00715000 715.00 43.34 43.58 43.77 1 595 16.72%
SPY 271217P00250000 250.00 1.77 1.69 1.71 10 588 43.86%
SPY 271217P00375000 375.00 5.3 4.65 4.69 2 578 34.53%
SPY 271217P00730000 730.00 47.6 47.93 48.15 4 574 15.99%
SPY 271217P00470000 470.00 8.3 8.42 8.49 1 566 28.40%
SPY 271217P00555000 555.00 14.97 15.2 15.29 1 546 24.17%
SPY 271217P00485000 485.00 11.15 9.35 9.42 2 518 27.61%
SPY 271217P00405000 405.00 6.17 5.28 5.32 5 511 32.03%
SPY 271217P00825000 825.00 99.02 89.19 89.51 1 503 10.96% YES
SPY 271217P00295000 295.00 2.78 2.48 2.5 5 447 40.08%
SPY 271217P00410000 410.00 5.54 5.59 5.64 1 415 31.88%
SPY 271217P00725000 725.00 45.96 46.44 46.65 1 408 16.24%
SPY 271217P00740000 740.00 51.17 51.09 51.32 4 370 15.49%
SPY 271217P00735000 735.00 49.49 49.49 49.71 3 370 15.74%
SPY 271217P00365000 365.00 4.26 4.12 4.16 1 315 34.85%
SPY 271217P00675000 675.00 33.4 33.75 33.91 1 310 18.63%
SPY 271217P00755000 755.00 56.32 56.25 56.49 6 296 14.73% YES
SPY 271217P00130000 130.00 0.42 0.33 0.36 95 280 55.96%
SPY 271217P00240000 240.00 1.59 1.54 1.56 12 276 44.76%
SPY 271217P00355000 355.00 4.48 4.04 4.08 1 265 35.90%
SPY 271217P00320000 320.00 3.37 2.93 2.96 113 253 37.98%
SPY 271217P00390000 390.00 4.85 4.88 4.93 2 248 33.17%
SPY 271217P00760000 760.00 57.3 58.09 58.34 45 243 14.48% YES
SPY 271217P00275000 275.00 2.26 2.1 2.13 1 225 41.72%
SPY 271217P00255000 255.00 2.03 1.73 1.76 1 217 43.31%
SPY 271217P00235000 235.00 1.87 1.53 1.56 3 215 45.54%
SPY 271217P00775000 775.00 62.09 64.03 64.31 6 204 13.71% YES
SPY 271217P00395000 395.00 5.08 5.05 5.1 1 196 32.84%
SPY 271217P00315000 315.00 2.85 2.89 2.92 35 188 38.53%
SPY 271217P00325000 325.00 4.51 3.54 3.58 5 176 38.68%
SPY 271217P00330000 330.00 3.6 3.23 3.26 5 176 37.39%
SPY 271217P00335000 335.00 3.5 3.34 3.38 1 150 37.02%
SPY 271217P00765000 765.00 59.43 60 60.26 2 146 14.23% YES
SPY 271217P00435000 435.00 7.41 6.62 6.67 1 128 30.36%
SPY 271217P00770000 770.00 60.65 61.97 62.24 35 123 13.97% YES
SPY 271217P00260000 260.00 2.03 1.85 1.87 5 120 42.99%
SPY 271217P00245000 245.00 1.83 1.57 1.6 3 114 44.17%
SPY 271217P00790000 790.00 69.39 70.65 70.94 3 113 12.92% YES
SPY 271217P00120000 120.00 0.3 0.27 0.3 100 110 57.30%
SPY 271217P00780000 780.00 65.3 66.16 66.44 18 108 13.45% YES
SPY 271217P00180000 180.00 1.01 1.37 1.41 1 104 54.59%
SPY 271217P00070000 70.00 0.08 0.07 0.1 50 103 66.02%
SPY 271217P00100000 100.00 0.18 0.17 0.2 2 78 60.25%
SPY 271217P00290000 290.00 2.44 2.38 2.41 1 70 40.50%
SPY 271217P00785000 785.00 67.9 68.36 68.65 2 70 13.19% YES
SPY 271217P00310000 310.00 3.21 2.78 2.81 5 49 38.90%
SPY 271217P00305000 305.00 3.62 3.05 3.1 1 45 40.25%
SPY 271217P00795000 795.00 71.28 73.01 73.31 11 41 12.65% YES
SPY 271217P00095000 95.00 0.26 0.17 0.21 8 28 61.96%
SPY 271217P00145000 145.00 0.51 0.45 0.48 1 26 54.32%
SPY 271217P00820000 820.00 97.38 86.24 86.55 1 23 11.25% YES
SPY 271217P00055000 55.00 0.08 0.04 0.07 1 22 70.31%
SPY 271217P00810000 810.00 86.96 80.66 80.97 2 21 11.83% YES
SPY 271217P00105000 105.00 0.2 0.19 0.22 20 21 59.38%
SPY 271217P00160000 160.00 0.61 0.58 0.61 5 20 52.66%
SPY 271217P00065000 65.00 0.1 0.06 0.08 14 17 66.99%
SPY 271217P00060000 60.00 0.06 0.05 0.07 6 11 68.36%
SPY 271217P00090000 90.00 0.2 0.25 0.29 10 11 66.02%
SPY 271217P00815000 815.00 93.88 83.4 83.71 1 10 11.54% YES
SPY 271217P00195000 195.00 1.58 1.21 1.25 0 10 50.72%
SPY 271217P00085000 85.00 0.31 0.2 0.22 0 10 66.06%
SPY 271217P00205000 205.00 1.46 1.52 1.56 1 9 50.54%
SPY 271217P00110000 110.00 0.33 0.23 0.26 0 6 59.08%
SPY 271217P00850000 850.00 113.72 104.24 108.12 2 4 10.28% YES
SPY 271217P00860000 860.00 133.5 112.07 115.95 1 3 9.91% YES
SPY 271217P00845000 845.00 109.91 100.58 104.46 0 1 10.51% YES
SPY 271217P00870000 870.00 133.54 120.66 124.5 0 1 9.72% YES
SPY 271217P00165000 165.00 1.08 0.84 0.88 0 1 54.10%
SPY 271217P00175000 175.00 0.99 0.77 0.79 1 1 51.39%
SPY 271217P00900000 900.00 163.28 159.58 163.47 1 1 15.43% YES
SPY 271217P00855000 855.00 118.32 108.07 111.95 0 1 10.08% YES
SPY 271217P00880000 880.00 145 129.89 133.77 1 1 9.81% YES
SPY 271217P00840000 840.00 97.75 97.08 100.96 5 1 10.76% YES
SPY 271217P00190000 190.00 1.5 1.14 1.18 1 1 51.25%
SPY 271217P00865000 865.00 116.21 116.27 120.15 0 1 9.79% YES
SPY 271217P01000000 1000.00 340.43 0 0 1 0 0.00% YES
SPY 271217P01340000 1340.00 656 657.66 662.78 0 0 55.03% YES
SPY 271217P00285000 285.00 3.34 0 0 3 0 12.50%
SPY 271217P00155000 155.00 0.81 0 0 0 0 25.00%
SPY 271217P00185000 185.00 0.82 0.84 0.86 1 0 50.04%
SPY 271217P00265000 265.00 3.02 2.68 2.73 1 0 44.98%
SPY 271217P00170000 170.00 0.74 0.68 0.71 1 0 51.62%
SPY 271217P00080000 80.00 0.12 0.1 0.13 1 0 63.97%
SPY 271217P00215000 215.00 2.08 0 0 2 0 25.00%
SPY 271217P00210000 210.00 1.89 0 0 2 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 41.80% YES
SPY 271217P00125000 125.00 0.66 0 0 100 0 25.00%
SPY 271217P00995000 995.00 350.09 330.5 335.36 1 0 44.98% YES
SPY 271217P00935000 935.00 312.1 270.5 275.36 0 0 41.14% YES
SPY 271217P00925000 925.00 239.26 241 245.91 0 0 35.02% YES
SPY 271217P00920000 920.00 234.1 236 240.91 90 0 34.67% YES
SPY 271217P00915000 915.00 217.85 224.11 229 14 0 32.37% YES
SPY 271217P00910000 910.00 303.38 245.5 250.36 1 0 39.39% YES
SPY 271217P00905000 905.00 293.1 338.12 343 0 0 65.07% YES
SPY 271217P00895000 895.00 304.9 0 0 2 0 0.00% YES
SPY 271217P00875000 875.00 187.68 191 195.91 0 0 31.39% YES
SPY 271217P00150000 150.00 1.02 0 0 1 0 25.00%
SPY 271217P00140000 140.00 0.69 0 0 3 0 25.00%
SPY 271217P00075000 75.00 0.2 0 0 20 0 25.00%

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.