WhaleQuant.io

SPY Options Chain – 2026-02-06

Detailed SPY options chain for 2026-02-06 – 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 — 2026-02-06 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-06 – 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 2026-02-06.

This SPY 2026-02-06 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 — 2026-02-06 Expiration

The table below shows all call options on SPY expiring on 2026-02-06. 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 260206C00850000 850.00 0.01 0 0.01 366 25977 118.75%
SPY 260206C00700000 700.00 0.01 0 0.01 8206 22163 12.50%
SPY 260206C00699000 699.00 0.01 0 0.01 2415 19531 11.52%
SPY 260206C00680000 680.00 9.54 9.51 9.58 15231 19166 25.10% YES
SPY 260206C00690000 690.00 0.49 0.49 0.5 397549 17138 6.85% YES
SPY 260206C00696000 696.00 0.01 0.01 0.02 5820 13386 9.38%
SPY 260206C00721000 721.00 0.01 0 0.01 2 13340 31.64%
SPY 260206C00693000 693.00 0.04 0.03 0.04 112917 12793 6.69%
SPY 260206C00695000 695.00 0.02 0.01 0.02 14011 11897 8.20%
SPY 260206C00685000 685.00 4.57 4.57 4.67 170091 11187 15.92% YES
SPY 260206C00705000 705.00 0.01 0 0.01 736 10755 17.19%
SPY 260206C00701000 701.00 0.01 0 0.01 15011 10733 13.48%
SPY 260206C00697000 697.00 0.01 0.01 0.02 7834 10024 10.35%
SPY 260206C00691000 691.00 0.21 0.2 0.21 130954 9881 6.40%
SPY 260206C00710000 710.00 0.01 0 0.01 146 9737 21.88%
SPY 260206C00689000 689.00 1.04 1.04 1.05 289386 9513 7.97% YES
SPY 260206C00688000 688.00 1.8 1.8 1.83 273221 8673 9.69% YES
SPY 260206C00715000 715.00 0.01 0 0.01 18 8474 26.56%
SPY 260206C00687000 687.00 2.7 2.66 2.71 195657 8423 11.54% YES
SPY 260206C00714000 714.00 0.01 0 0.01 27 8310 25.39%
SPY 260206C00692000 692.00 0.09 0.08 0.09 107784 7759 6.45%
SPY 260206C00683000 683.00 6.54 6.52 6.6 52672 7620 19.50% YES
SPY 260206C00686000 686.00 3.66 3.6 3.66 160433 7364 13.58% YES
SPY 260206C00694000 694.00 0.02 0.02 0.03 29906 6690 7.52%
SPY 260206C00713000 713.00 0.01 0 0.01 3 6540 24.61%
SPY 260206C00702000 702.00 0.01 0 0.01 4724 6508 14.45%
SPY 260206C00725000 725.00 0.01 0 0.01 128 6221 35.16%
SPY 260206C00698000 698.00 0.01 0 0.01 6413 6004 10.55%
SPY 260206C00684000 684.00 5.55 5.54 5.62 90639 5510 17.63% YES
SPY 260206C00720000 720.00 0.01 0 0.01 4 5337 30.47%
SPY 260206C00712000 712.00 0.01 0 0.01 39 5307 23.44%
SPY 260206C00703000 703.00 0.01 0 0.01 271 5202 15.24%
SPY 260206C00719000 719.00 0.01 0 0.01 3886 5159 29.69%
SPY 260206C00681000 681.00 8.41 8.53 8.6 22106 5083 23.43% YES
SPY 260206C00682000 682.00 7.5 7.5 7.58 33350 5069 21.29% YES
SPY 260206C00718000 718.00 0.01 0 0.01 274 5056 28.91%
SPY 260206C00677000 677.00 12.33 12.46 12.54 4160 4854 30.05% YES
SPY 260206C00678000 678.00 11.34 11.48 11.54 6475 4833 28.27% YES
SPY 260206C00716000 716.00 0.01 0 0.01 2 4592 27.34%
SPY 260206C00679000 679.00 10.51 10.49 10.59 9304 4542 27.08% YES
SPY 260206C00730000 730.00 0.01 0 0.01 10 4490 39.06%
SPY 260206C00709000 709.00 0.01 0 0.01 23 4220 21.09%
SPY 260206C00840000 840.00 0.01 0 0.01 630 4000 112.50%
SPY 260206C00706000 706.00 0.01 0 0.01 174 3726 18.36%
SPY 260206C00707000 707.00 0.01 0 0.01 183 3369 19.14%
SPY 260206C00675000 675.00 14.23 14.45 14.56 3816 3187 33.81% YES
SPY 260206C00708000 708.00 0.01 0 0.01 104 3174 19.92%
SPY 260206C00845000 845.00 0.01 0 0.01 155 2899 115.63%
SPY 260206C00805000 805.00 0.01 0 0.01 700 2855 90.63%
SPY 260206C00711000 711.00 0.01 0 0.01 85 2766 22.66%
SPY 260206C00735000 735.00 0.01 0 0.01 5 2730 42.97%
SPY 260206C00820000 820.00 0.02 0 0.01 1 2572 100.00%
SPY 260206C00770000 770.00 0.01 0 0.01 130 2490 67.19%
SPY 260206C00704000 704.00 0.01 0 0.01 124 2421 16.41%
SPY 260206C00740000 740.00 0.05 0 0.01 1 2349 47.66%
SPY 260206C00674000 674.00 15.26 15.37 15.55 3015 2181 35.40% YES
SPY 260206C00830000 830.00 0.01 0 0.01 2 2174 106.25%
SPY 260206C00800000 800.00 0.01 0 0.01 2156 2156 87.50%
SPY 260206C00676000 676.00 13.5 13.46 13.59 1247 2135 32.47% YES
SPY 260206C00795000 795.00 0.01 0 0.01 2101 2102 84.38%
SPY 260206C00722000 722.00 0.01 0 0.01 186 1719 32.42%
SPY 260206C00717000 717.00 0.01 0 0.01 1 1667 28.13%
SPY 260206C00723000 723.00 0.01 0 0.01 1040 1366 33.59%
SPY 260206C00670000 670.00 19.09 19.4 19.54 530 1227 41.97% YES
SPY 260206C00665000 665.00 24.12 24.47 24.57 283 1109 50.61% YES
SPY 260206C00672000 672.00 16.7 17.47 17.55 634 970 38.79% YES
SPY 260206C00673000 673.00 16.11 16.5 16.58 895 803 37.53% YES
SPY 260206C00750000 750.00 0.01 0 0.01 8 770 51.56%
SPY 260206C00745000 745.00 0.03 0 0.01 12 766 51.56%
SPY 260206C00755000 755.00 0.01 0 0.01 2 756 56.25%
SPY 260206C00760000 760.00 0.01 0 0.01 7 646 59.38%
SPY 260206C00815000 815.00 0.01 0 0.01 2 594 96.88%
SPY 260206C00650000 650.00 39.51 39.5 39.56 84 587 73.24% YES
SPY 260206C00810000 810.00 0.01 0 0.01 1 564 93.75%
SPY 260206C00790000 790.00 0.01 0 0.01 1 527 81.25%
SPY 260206C00765000 765.00 0.01 0 0.01 51 517 62.50%
SPY 260206C00669000 669.00 20.08 20.36 20.51 232 383 43.14% YES
SPY 260206C00666000 666.00 21.88 23.47 23.57 192 225 49.00% YES
SPY 260206C00865000 865.00 0.01 0 0.01 9 204 128.13%
SPY 260206C00645000 645.00 43.68 44.47 44.53 119 170 80.08% YES
SPY 260206C00671000 671.00 17.93 18.39 18.53 355 165 40.16% YES
SPY 260206C00667000 667.00 22.4 22.38 22.56 142 145 47.22% YES
SPY 260206C00664000 664.00 24.69 25.43 25.54 269 142 50.68% YES
SPY 260206C00660000 660.00 28.86 29.43 29.56 33 112 57.13% YES
SPY 260206C00825000 825.00 0.02 0 0.01 0 104 103.13%
SPY 260206C00780000 780.00 0.04 0 0.01 12 101 73.44%
SPY 260206C00668000 668.00 21.41 21.36 21.57 147 100 45.73% YES
SPY 260206C00663000 663.00 25.68 26.39 26.54 149 80 51.90% YES
SPY 260206C00661000 661.00 27.87 28.48 28.54 7 72 55.86% YES
SPY 260206C00775000 775.00 0.01 0 0.01 1 66 70.31%
SPY 260206C00662000 662.00 24.88 27.39 27.54 23 62 53.47% YES
SPY 260206C00655000 655.00 31.87 34.5 34.56 6 58 65.58% YES
SPY 260206C00785000 785.00 0.02 0 0.01 50 51 78.13%
SPY 260206C00555000 555.00 139.14 133.05 135.85 1 44 210.94% YES
SPY 260206C00615000 615.00 74.07 74.49 74.55 16 42 125.00% YES
SPY 260206C00635000 635.00 53.67 54.47 54.53 26 41 94.92% YES
SPY 260206C00640000 640.00 49.05 49.48 49.55 9 39 87.89% YES
SPY 260206C00600000 600.00 87.82 88.11 90.87 18 39 146.00% YES
SPY 260206C00610000 610.00 78.47 79.44 79.55 15 34 131.49% YES
SPY 260206C00620000 620.00 67.98 69.49 69.56 21 33 117.77% YES
SPY 260206C00630000 630.00 59 59.38 59.53 20 33 100.98% YES
SPY 260206C00724000 724.00 0.01 0 0.01 2 31 34.38%
SPY 260206C00570000 570.00 119.02 118.12 120.87 21 21 190.63% YES
SPY 260206C00500000 500.00 188.11 188.11 190.85 32 21 298.63% YES
SPY 260206C00580000 580.00 107.06 108.1 110.87 15 20 175.29% YES
SPY 260206C00895000 895.00 0.01 0 0.01 0 20 146.88%
SPY 260206C00659000 659.00 28.6 30.48 30.57 3 14 59.28% YES
SPY 260206C00625000 625.00 64.17 64.42 64.54 18 12 109.03% YES
SPY 260206C00585000 585.00 101.21 103.1 105.89 3 12 168.26% YES
SPY 260206C00525000 525.00 172.07 163.11 165.85 10 11 258.69% YES
SPY 260206C00575000 575.00 120.55 113.12 115.87 1 6 183.11% YES
SPY 260206C00605000 605.00 84.07 84.49 84.56 19 5 139.94% YES
SPY 260206C00510000 510.00 186.06 178.13 180.91 2 5 284.96% YES
SPY 260206C00590000 590.00 95.4 98.12 100.87 1 5 160.89% YES
SPY 260206C00515000 515.00 181.03 173.09 175.85 2 4 273.83% YES
SPY 260206C00535000 535.00 156.55 153.11 155.88 0 4 243.95% YES
SPY 260206C00530000 530.00 166.85 158.11 160.89 1 4 252.05% YES
SPY 260206C00595000 595.00 91.49 93.12 95.87 3 4 153.52% YES
SPY 260206C00545000 545.00 146.66 143.09 145.85 0 3 227.15% YES
SPY 260206C00540000 540.00 153.84 148.09 150.9 2 3 236.13% YES
SPY 260206C00560000 560.00 135.51 128.13 130.85 2 2 205.37% YES
SPY 260206C00505000 505.00 183.12 183.11 185.88 17 2 291.50% YES
SPY 260206C00520000 520.00 168 168.11 170.91 1 2 268.36% YES
SPY 260206C00490000 490.00 197.63 198.12 200.85 0 2 315.43% YES
SPY 260206C00550000 550.00 144.92 138.1 140.87 1 1 220.31% YES
SPY 260206C00565000 565.00 131.24 123.12 125.87 1 1 198.14% YES

SPY Put Options Chain – 2026-02-06

The table below lists all put options on SPY expiring on 2026-02-06. 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 260206P00585000 585.00 0.01 0 0.01 189 201173 96.88%
SPY 260206P00545000 545.00 0.01 0 0.01 14 104295 134.38%
SPY 260206P00625000 625.00 0.01 0 0.01 15 104117 59.38%
SPY 260206P00680000 680.00 0.05 0.05 0.06 158533 66270 13.28%
SPY 260206P00675000 675.00 0.03 0.03 0.04 56538 61317 18.26%
SPY 260206P00655000 655.00 0.01 0 0.01 2072 59113 34.38%
SPY 260206P00670000 670.00 0.02 0.02 0.03 75047 55996 23.05%
SPY 260206P00660000 660.00 0.01 0.01 0.02 4364 51849 32.03%
SPY 260206P00650000 650.00 0.01 0 0.01 1138 22678 39.06%
SPY 260206P00645000 645.00 0.01 0 0.01 941 15682 43.75%
SPY 260206P00640000 640.00 0.01 0 0.01 41 11362 48.44%
SPY 260206P00676000 676.00 0.04 0.03 0.04 53308 11127 17.09%
SPY 260206P00677000 677.00 0.05 0.04 0.05 59068 9447 16.50%
SPY 260206P00668000 668.00 0.03 0.02 0.03 12939 9388 25.20%
SPY 260206P00661000 661.00 0.01 0.01 0.02 2630 8904 31.25%
SPY 260206P00665000 665.00 0.02 0.01 0.02 17265 8825 26.95%
SPY 260206P00659000 659.00 0.01 0.01 0.02 1737 8706 33.20%
SPY 260206P00681000 681.00 0.07 0.06 0.07 95239 8113 12.35%
SPY 260206P00666000 666.00 0.02 0.01 0.02 7826 8005 25.98%
SPY 260206P00615000 615.00 0.01 0 0.01 5 7885 68.75%
SPY 260206P00605000 605.00 0.01 0 0.01 64 7774 78.13%
SPY 260206P00662000 662.00 0.01 0.01 0.02 2505 7304 30.08%
SPY 260206P00635000 635.00 0.01 0 0.01 99 7276 50.00%
SPY 260206P00685000 685.00 0.12 0.11 0.12 237009 7045 7.91%
SPY 260206P00570000 570.00 0.01 0 0.01 81 6976 109.38%
SPY 260206P00682000 682.00 0.07 0.07 0.08 99585 6765 11.33%
SPY 260206P00678000 678.00 0.05 0.04 0.05 48324 6634 15.33%
SPY 260206P00667000 667.00 0.02 0.02 0.03 14047 6556 26.17%
SPY 260206P00671000 671.00 0.03 0.02 0.03 21116 6457 21.88%
SPY 260206P00500000 500.00 0.01 0 0.01 12 6303 181.25%
SPY 260206P00687000 687.00 0.21 0.2 0.21 230468 6134 5.64%
SPY 260206P00673000 673.00 0.03 0.03 0.04 30457 6118 20.51%
SPY 260206P00672000 672.00 0.02 0.02 0.03 16849 6100 20.90%
SPY 260206P00686000 686.00 0.15 0.14 0.15 183565 5970 6.74%
SPY 260206P00679000 679.00 0.06 0.05 0.06 62371 5759 14.55%
SPY 260206P00630000 630.00 0.01 0 0.01 38 5457 54.69%
SPY 260206P00674000 674.00 0.03 0.03 0.04 19554 5425 19.34%
SPY 260206P00620000 620.00 0.01 0 0.01 9 5099 64.06%
SPY 260206P00663000 663.00 0.01 0.01 0.02 2012 5078 28.91%
SPY 260206P00688000 688.00 0.32 0.32 0.33 176253 5071 4.54%
SPY 260206P00669000 669.00 0.02 0.02 0.03 23250 5051 24.02%
SPY 260206P00684000 684.00 0.09 0.09 0.1 186440 5007 9.03%
SPY 260206P00505000 505.00 0.01 0 0.01 3 4923 175.00%
SPY 260206P00664000 664.00 0.01 0.01 0.02 2632 4173 28.13%
SPY 260206P00535000 535.00 0.01 0 0.01 1 3604 143.75%
SPY 260206P00683000 683.00 0.08 0.08 0.09 154696 3531 10.25%
SPY 260206P00600000 600.00 0.01 0 0.01 11 3381 81.25%
SPY 260206P00690000 690.00 1.01 1 1.01 63073 2797 0.00%
SPY 260206P00590000 590.00 0.01 0 0.01 1 2753 90.63%
SPY 260206P00691000 691.00 1.69 1.66 1.7 22393 2560 0.00% YES
SPY 260206P00555000 555.00 0.01 0 0.01 51 2367 125.00%
SPY 260206P00610000 610.00 0.01 0 0.01 5 2095 71.88%
SPY 260206P00595000 595.00 0.01 0 0.01 466 2056 87.50%
SPY 260206P00689000 689.00 0.56 0.55 0.56 111123 2022 3.15%
SPY 260206P00550000 550.00 0.01 0 0.01 1 1409 131.25%
SPY 260206P00565000 565.00 0.01 0 0.01 10 1271 115.63%
SPY 260206P00693000 693.00 3.59 3.59 3.7 8430 1062 0.00% YES
SPY 260206P00575000 575.00 0.01 0 0.01 1 1049 106.25%
SPY 260206P00694000 694.00 4.54 4.48 4.54 3459 887 0.00% YES
SPY 260206P00560000 560.00 0.01 0 0.01 1 868 118.75%
SPY 260206P00485000 485.00 0.02 0 0.01 0 785 193.75%
SPY 260206P00525000 525.00 0.01 0 0.01 1 611 156.25%
SPY 260206P00480000 480.00 0.01 0 0.01 1 585 200.00%
SPY 260206P00580000 580.00 0.01 0 0.01 7 502 100.00%
SPY 260206P00540000 540.00 0.01 0 0.01 152 473 137.50%
SPY 260206P00695000 695.00 5.8 5.5 5.66 1062 466 0.00% YES
SPY 260206P00520000 520.00 0.01 0 0.01 10 428 159.38%
SPY 260206P00530000 530.00 0.01 0 0.01 1 376 150.00%
SPY 260206P00515000 515.00 0.02 0 0.01 51 376 162.50%
SPY 260206P00696000 696.00 6.54 6.49 6.66 443 351 0.00% YES
SPY 260206P00495000 495.00 0.01 0 0.01 1 245 187.50%
SPY 260206P00510000 510.00 0.01 0 0.01 7 237 168.75%
SPY 260206P00692000 692.00 2.66 2.56 2.63 16053 116 0.00% YES
SPY 260206P00697000 697.00 7.85 7.58 7.67 1064 67 0.00% YES
SPY 260206P00490000 490.00 0.01 0 0.01 1 36 193.75%
SPY 260206P00700000 700.00 10.69 10.54 10.67 104 36 0.00% YES
SPY 260206P00698000 698.00 9.07 8.45 8.67 1021 16 0.00% YES
SPY 260206P00699000 699.00 10.94 9.57 9.67 322 13 0.00% YES
SPY 260206P00705000 705.00 16.5 14.3 16.87 82 5 35.74% YES
SPY 260206P00701000 701.00 13.36 11.49 11.66 19 4 0.00% YES
SPY 260206P00704000 704.00 14.99 13.3 15.91 5 4 34.74% YES
SPY 260206P00703000 703.00 19.03 12.15 14.86 4 4 32.42% YES
SPY 260206P00707000 707.00 20.99 16.3 18.87 228 3 38.84% YES
SPY 260206P00720000 720.00 31 29.13 31.89 840 1 58.06% YES
SPY 260206P00715000 715.00 29.97 24.11 26.91 1 1 51.37% YES
SPY 260206P00710000 710.00 22.69 19.29 21.87 68 0 43.36% YES
SPY 260206P00717000 717.00 41.02 26.13 28.92 8 0 54.42% YES
SPY 260206P00708000 708.00 23.1 17.3 19.87 2 0 40.38% YES
SPY 260206P00711000 711.00 25.5 20.29 22.84 1 0 44.34% YES
SPY 260206P00712000 712.00 24.8 21.29 23.86 8 0 46.14% YES
SPY 260206P00713000 713.00 25.5 22.11 24.88 1 0 47.95% YES
SPY 260206P00714000 714.00 19.5 23.11 25.89 0 0 49.56% YES
SPY 260206P00702000 702.00 14.13 11.3 13.87 6 0 30.96% YES
SPY 260206P00716000 716.00 28.71 24.16 25.62 0 0 0.00% YES
SPY 260206P00709000 709.00 33.04 18.29 20.86 8 0 41.70% YES
SPY 260206P00719000 719.00 39.09 28.12 30.89 8 0 56.69% YES
SPY 260206P00706000 706.00 25.21 15.15 17.87 8 0 37.31% YES
SPY 260206P00721000 721.00 32.02 30.12 32.88 839 0 59.23% YES
SPY 260206P00725000 725.00 41.35 34.13 36.89 1 0 64.89% YES
SPY 260206P00730000 730.00 35.58 39.13 41.88 3 0 71.29% YES
SPY 260206P00735000 735.00 42.16 44.13 46.88 0 0 77.73% YES
SPY 260206P00845000 845.00 156.57 154.15 156.9 0 0 196.97% YES
SPY 260206P00850000 850.00 161.55 159.15 161.87 0 0 200.29% YES

SPY 2026-02-06 Options Chain FAQ

1. What does this SPY options chain for 2026-02-06 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-06. 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 2026-02-06. 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 2026-02-06. 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 2026-02-06 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 2026-02-06 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 2026-02-06 approaches.