WhaleQuant.io

SPY Options Chain – 2026-02-09

Detailed SPY options chain for 2026-02-09 – 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 — 2026-02-09 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-09 – 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 2026-02-09.

This SPY 2026-02-09 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 — 2026-02-09 Expiration

The table below shows all call options on SPY expiring on 2026-02-09. 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 260209C00700000 700.00 0.04 0.03 0.04 14016 12915 12.89%
SPY 260209C00714000 714.00 0.02 0 0.01 6236 10120 23.83%
SPY 260209C00693000 693.00 1.16 1.14 1.16 22155 5848 14.83%
SPY 260209C00685000 685.00 6.29 6.33 6.57 28909 5700 20.51% YES
SPY 260209C00695000 695.00 0.51 0.51 0.53 39013 5650 13.84%
SPY 260209C00706000 706.00 0.01 0 0.01 2939 5316 16.41%
SPY 260209C00692000 692.00 1.59 1.57 1.6 35918 5280 15.39%
SPY 260209C00702000 702.00 0.01 0.01 0.02 5977 5226 13.67%
SPY 260209C00696000 696.00 0.33 0.31 0.32 22494 4955 13.28%
SPY 260209C00690000 690.00 2.73 2.66 2.7 76273 4769 16.49% YES
SPY 260209C00705000 705.00 0.02 0.01 0.02 1770 4620 16.80%
SPY 260209C00698000 698.00 0.1 0.1 0.11 7519 4552 12.75%
SPY 260209C00697000 697.00 0.19 0.18 0.19 16973 4023 12.94%
SPY 260209C00708000 708.00 0.01 0 0.01 1052 3590 18.36%
SPY 260209C00686000 686.00 5.52 5.46 5.69 22737 3493 19.43% YES
SPY 260209C00699000 699.00 0.06 0.05 0.06 5518 3488 12.60%
SPY 260209C00710000 710.00 0.01 0 0.01 719 3462 20.31%
SPY 260209C00683000 683.00 8.27 8.05 8.24 5636 3348 21.02% YES
SPY 260209C00713000 713.00 0.01 0 0.01 1007 3211 22.66%
SPY 260209C00680000 680.00 10.8 10.73 11.01 3381 3096 23.05% YES
SPY 260209C00694000 694.00 0.79 0.78 0.81 55407 3028 14.37%
SPY 260209C00691000 691.00 2.1 2.09 2.11 39384 3007 15.91%
SPY 260209C00704000 704.00 0.01 0.01 0.02 1044 2946 15.82%
SPY 260209C00688000 688.00 4.03 3.99 4.07 28799 2837 17.70% YES
SPY 260209C00703000 703.00 0.01 0.01 0.02 2684 2769 14.84%
SPY 260209C00719000 719.00 0.01 0 0.01 230 2670 28.13%
SPY 260209C00715000 715.00 0.01 0 0.01 2045 2669 24.61%
SPY 260209C00678000 678.00 14.31 12.6 12.87 973 2105 23.56% YES
SPY 260209C00682000 682.00 8.98 8.88 9.19 3189 2030 22.22% YES
SPY 260209C00684000 684.00 7.16 7.17 7.38 13578 1885 20.67% YES
SPY 260209C00689000 689.00 3.38 3.29 3.36 39988 1803 17.12% YES
SPY 260209C00687000 687.00 4.68 4.75 4.82 20527 1759 18.23% YES
SPY 260209C00681000 681.00 9.88 9.83 10.06 2449 1733 22.19% YES
SPY 260209C00712000 712.00 0.01 0 0.01 1322 1661 21.88%
SPY 260209C00711000 711.00 0.01 0 0.01 396 1527 21.09%
SPY 260209C00679000 679.00 11.75 11.69 11.94 1058 1511 23.44% YES
SPY 260209C00701000 701.00 0.02 0.02 0.03 5002 1365 13.48%
SPY 260209C00720000 720.00 0.01 0 0.01 3 1280 28.91%
SPY 260209C00707000 707.00 0.01 0 0.01 570 1043 17.19%
SPY 260209C00677000 677.00 14.02 13.57 13.84 1117 1022 24.32% YES
SPY 260209C00675000 675.00 16.72 15.5 15.82 385 772 26.61% YES
SPY 260209C00709000 709.00 0.01 0 0.01 10829 740 19.14%
SPY 260209C00725000 725.00 0.01 0 0.01 333 692 33.59%
SPY 260209C00676000 676.00 15.99 14.52 14.82 507 643 25.24% YES
SPY 260209C00674000 674.00 18.22 16.53 16.74 194 589 25.39% YES
SPY 260209C00735000 735.00 0.01 0 0.01 113 314 41.41%
SPY 260209C00716000 716.00 0.01 0 0.01 137 266 25.78%
SPY 260209C00740000 740.00 0.01 0 0.01 2 196 46.09%
SPY 260209C00730000 730.00 0.01 0 0.01 6585 196 37.50%
SPY 260209C00673000 673.00 16.67 17.46 17.75 207 172 27.05% YES
SPY 260209C00717000 717.00 0.01 0 0.01 748 150 26.56%
SPY 260209C00718000 718.00 0.01 0 0.01 2192 119 27.34%
SPY 260209C00670000 670.00 20.66 20.44 20.71 735 118 29.10% YES
SPY 260209C00724000 724.00 0.01 0 0.01 1 88 32.81%
SPY 260209C00722000 722.00 0.01 0 0.01 20 84 30.86%
SPY 260209C00650000 650.00 39.58 39.13 41.93 283 80 87.18% YES
SPY 260209C00672000 672.00 18.32 18.45 18.73 114 79 27.54% YES
SPY 260209C00723000 723.00 0.01 0 0.01 1603 75 31.64%
SPY 260209C00721000 721.00 0.01 0 0.01 105 69 29.69%
SPY 260209C00640000 640.00 49.23 49.12 51.92 180 68 103.39% YES
SPY 260209C00671000 671.00 18.6 19.46 19.73 39 61 28.81% YES
SPY 260209C00660000 660.00 30.43 30.33 31.94 42 43 55.86% YES
SPY 260209C00615000 615.00 70.73 74.11 76.91 42 41 143.36% YES
SPY 260209C00667000 667.00 22.64 22.16 24.96 14 33 58.69% YES
SPY 260209C00663000 663.00 26.6 26.14 28.95 13 29 65.53% YES
SPY 260209C00664000 664.00 21.86 25.14 27.94 2 24 63.67% YES
SPY 260209C00659000 659.00 30.44 30.13 32.94 14 24 72.27% YES
SPY 260209C00662000 662.00 27.35 27.14 29.94 16 22 67.11% YES
SPY 260209C00635000 635.00 45.73 54.12 56.92 8 21 111.48% YES
SPY 260209C00795000 795.00 0.01 0 0.01 0 20 82.81%
SPY 260209C00669000 669.00 16.93 21.44 21.71 31 19 30.27% YES
SPY 260209C00600000 600.00 89.7 89.1 91.91 24 11 167.29% YES
SPY 260209C00665000 665.00 23.19 24.14 25.79 93 11 38.87% YES
SPY 260209C00500000 500.00 196.94 189.09 191.89 0 10 332.81% YES
SPY 260209C00658000 658.00 31.42 31.13 33.94 11 9 73.95% YES
SPY 260209C00535000 535.00 146.41 154.09 156.9 0 7 273.05% YES
SPY 260209C00645000 645.00 44.25 44.12 46.93 10 7 95.41% YES
SPY 260209C00666000 666.00 23.82 23.15 25.95 30 7 60.30% YES
SPY 260209C00655000 655.00 34.39 34.13 36.93 6 6 78.86% YES
SPY 260209C00750000 750.00 0.01 0 0.01 1 5 50.00%
SPY 260209C00620000 620.00 58.38 69.11 71.92 1 5 135.60% YES
SPY 260209C00668000 668.00 21.32 22.41 22.7 26 4 30.86% YES
SPY 260209C00661000 661.00 28.33 28.13 30.94 17 3 68.85% YES
SPY 260209C00630000 630.00 61.8 59.12 61.92 181 3 119.53% YES
SPY 260209C00765000 765.00 0.01 0 0.01 0 3 62.50%
SPY 260209C00653000 653.00 35.73 36.13 38.93 2 2 82.20% YES
SPY 260209C00505000 505.00 186.88 184.09 186.89 2 2 324.02% YES
SPY 260209C00755000 755.00 0.01 0 0.01 1 2 54.69%
SPY 260209C00625000 625.00 61.26 64.11 66.92 90 1 127.59% YES
SPY 260209C00657000 657.00 32.63 32.13 34.94 2 1 75.64% YES
SPY 260209C00745000 745.00 0.01 0 0.01 3 1 50.00%
SPY 260209C00605000 605.00 84.76 84.11 86.91 6 1 159.33% YES
SPY 260209C00945000 945.00 0.01 0 0.01 0 1 175.00%
SPY 260209C00595000 595.00 82.53 94.1 96.91 0 1 175.29% YES
SPY 260209C00656000 656.00 33.67 33.13 35.93 2 0 77.17% YES
SPY 260209C00644000 644.00 44.36 45.12 47.93 8 0 97.07% YES
SPY 260209C00642000 642.00 46.96 47.12 49.93 8 0 100.34% YES
SPY 260209C00651000 651.00 36.89 38.13 40.93 8 0 85.52% YES
SPY 260209C00950000 950.00 0.01 0 0.01 6 0 175.00%
SPY 260209C00641000 641.00 48.03 48.12 50.92 8 0 101.76% YES
SPY 260209C00649000 649.00 40.54 40.12 42.93 8 0 88.82% YES
SPY 260209C00648000 648.00 40.22 41.12 43.93 8 0 90.48% YES
SPY 260209C00646000 646.00 42.56 43.12 45.93 12 0 93.77% YES

SPY Put Options Chain – 2026-02-09

The table below lists all put options on SPY expiring on 2026-02-09. 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 260209P00650000 650.00 0.03 0.02 0.03 3262 11815 45.90%
SPY 260209P00675000 675.00 0.15 0.14 0.15 18460 7675 25.15%
SPY 260209P00665000 665.00 0.04 0.03 0.04 4471 5070 31.25%
SPY 260209P00655000 655.00 0.02 0.02 0.03 6407 4938 40.63%
SPY 260209P00670000 670.00 0.06 0.06 0.07 13139 4236 27.93%
SPY 260209P00660000 660.00 0.03 0.02 0.03 7545 4013 35.55%
SPY 260209P00680000 680.00 0.36 0.35 0.36 33592 3788 22.58%
SPY 260209P00676000 676.00 0.18 0.16 0.17 12174 3227 24.41%
SPY 260209P00683000 683.00 0.61 0.61 0.63 40235 3198 21.14%
SPY 260209P00690000 690.00 2.19 2.16 2.19 52189 2897 17.26%
SPY 260209P00685000 685.00 0.88 0.88 0.9 50326 2593 20.04%
SPY 260209P00664000 664.00 0.04 0.03 0.04 3348 2499 32.42%
SPY 260209P00640000 640.00 0.01 0.01 0.02 5276 2205 52.34%
SPY 260209P00669000 669.00 0.06 0.05 0.06 5475 2147 28.52%
SPY 260209P00630000 630.00 0.01 0.01 0.02 801 2134 62.50%
SPY 260209P00686000 686.00 1.07 1.06 1.07 36326 2128 19.43%
SPY 260209P00674000 674.00 0.13 0.12 0.13 8412 1965 25.78%
SPY 260209P00645000 645.00 0.01 0.01 0.02 756 1928 48.83%
SPY 260209P00673000 673.00 0.1 0.1 0.11 3770 1907 26.27%
SPY 260209P00678000 678.00 0.25 0.24 0.25 9150 1886 23.58%
SPY 260209P00684000 684.00 0.74 0.73 0.75 36016 1847 20.56%
SPY 260209P00677000 677.00 0.21 0.2 0.21 10345 1844 24.07%
SPY 260209P00671000 671.00 0.07 0.07 0.08 6796 1838 27.34%
SPY 260209P00520000 520.00 0.01 0 0.01 1709 1709 162.50%
SPY 260209P00625000 625.00 0.01 0 0.01 412 1671 60.94%
SPY 260209P00679000 679.00 0.3 0.29 0.3 17742 1651 23.07%
SPY 260209P00688000 688.00 1.52 1.51 1.53 46631 1519 18.31%
SPY 260209P00635000 635.00 0.02 0.01 0.02 219 1464 57.03%
SPY 260209P00681000 681.00 0.43 0.42 0.44 16725 1430 22.19%
SPY 260209P00682000 682.00 0.51 0.51 0.53 24072 1329 21.70%
SPY 260209P00661000 661.00 0.03 0.02 0.03 2231 1229 34.38%
SPY 260209P00620000 620.00 0.01 0 0.01 756 1173 65.63%
SPY 260209P00693000 693.00 3.64 3.62 3.68 3498 1152 15.89% YES
SPY 260209P00667000 667.00 0.04 0.04 0.05 3783 1110 30.08%
SPY 260209P00668000 668.00 0.05 0.05 0.06 4763 1081 29.69%
SPY 260209P00691000 691.00 2.57 2.58 2.61 15831 1005 16.75% YES
SPY 260209P00666000 666.00 0.04 0.04 0.05 1316 990 31.15%
SPY 260209P00663000 663.00 0.03 0.03 0.04 2595 985 33.59%
SPY 260209P00687000 687.00 1.25 1.26 1.28 37761 926 18.87%
SPY 260209P00662000 662.00 0.03 0.03 0.04 3281 898 34.57%
SPY 260209P00672000 672.00 0.09 0.08 0.09 4300 892 26.66%
SPY 260209P00540000 540.00 0.01 0 0.01 30 859 140.63%
SPY 260209P00692000 692.00 3.07 3.04 3.12 12698 817 16.39% YES
SPY 260209P00689000 689.00 1.82 1.81 1.83 52044 779 17.76%
SPY 260209P00535000 535.00 0.01 0 0.01 18 712 143.75%
SPY 260209P00560000 560.00 0.02 0 0.01 1061 646 121.88%
SPY 260209P00585000 585.00 0.01 0 0.01 15 562 96.88%
SPY 260209P00656000 656.00 0.02 0.02 0.03 1048 537 39.65%
SPY 260209P00658000 658.00 0.02 0.02 0.03 2700 509 37.50%
SPY 260209P00694000 694.00 4.36 4.13 4.4 1542 502 16.11% YES
SPY 260209P00525000 525.00 0.01 0 0.01 0 501 156.25%
SPY 260209P00654000 654.00 0.02 0.02 0.03 198 450 41.80%
SPY 260209P00615000 615.00 0.01 0 0.01 31 333 70.31%
SPY 260209P00600000 600.00 0.01 0 0.01 83 316 84.38%
SPY 260209P00695000 695.00 5.07 4.88 5.14 2320 309 16.05% YES
SPY 260209P00575000 575.00 0.02 0 0.01 85 305 106.25%
SPY 260209P00653000 653.00 0.02 0.02 0.03 96 303 42.77%
SPY 260209P00657000 657.00 0.02 0.02 0.03 3110 290 38.67%
SPY 260209P00605000 605.00 0.01 0 0.01 66 255 78.13%
SPY 260209P00580000 580.00 0.02 0 0.01 141 247 103.13%
SPY 260209P00659000 659.00 0.03 0.02 0.03 1034 241 36.52%
SPY 260209P00595000 595.00 0.01 0 0.01 43 214 87.50%
SPY 260209P00545000 545.00 0.01 0 0.01 2 209 137.50%
SPY 260209P00590000 590.00 0.01 0 0.01 16 188 93.75%
SPY 260209P00515000 515.00 0.01 0 0.01 152 172 165.63%
SPY 260209P00555000 555.00 0.01 0 0.01 20 158 125.00%
SPY 260209P00610000 610.00 0.01 0 0.01 280 156 75.00%
SPY 260209P00510000 510.00 0.01 0 0.01 147 147 171.88%
SPY 260209P00570000 570.00 0.01 0 0.01 3 142 112.50%
SPY 260209P00697000 697.00 6.85 6.56 6.8 388 129 16.26% YES
SPY 260209P00696000 696.00 5.86 5.67 5.93 467 114 15.94% YES
SPY 260209P00701000 701.00 12.38 10.46 10.69 171 101 21.05% YES
SPY 260209P00565000 565.00 0.01 0 0.01 54 72 115.63%
SPY 260209P00500000 500.00 0.01 0 0.01 2 59 181.25%
SPY 260209P00550000 550.00 0.01 0 0.01 12 55 131.25%
SPY 260209P00707000 707.00 20 15.17 17.93 54 30 46.83% YES
SPY 260209P00699000 699.00 8.16 7.18 9.93 51 20 31.49% YES
SPY 260209P00505000 505.00 0.01 0 0.01 12 19 175.00%
SPY 260209P00698000 698.00 7.5 7.44 7.72 144 13 16.85% YES
SPY 260209P00530000 530.00 0.01 0 0.01 2 3 150.00%
SPY 260209P00700000 700.00 9.6 9.42 9.69 248 1 19.53% YES
SPY 260209P00710000 710.00 21 18.16 20.93 23 1 52.15% YES
SPY 260209P00714000 714.00 26.88 22.15 24.95 8 0 59.20% YES
SPY 260209P00648000 648.00 0.02 0.01 0.02 106 0 46.09%
SPY 260209P00715000 715.00 25.06 23.15 25.95 252 0 60.86% YES
SPY 260209P00713000 713.00 25.06 21.16 23.93 0 0 57.28% YES
SPY 260209P00709000 709.00 22.97 17.16 19.93 1 0 50.39% YES
SPY 260209P00705000 705.00 24.94 13.17 15.93 8 0 43.19% YES
SPY 260209P00638000 638.00 0.02 0.01 0.02 598 0 54.30%
SPY 260209P00639000 639.00 0.02 0.01 0.02 890 0 53.13%
SPY 260209P00641000 641.00 0.02 0.01 0.02 4623 0 51.56%
SPY 260209P00642000 642.00 0.02 0.01 0.02 90 0 50.39%
SPY 260209P00643000 643.00 0.02 0.01 0.02 72 0 50.78%
SPY 260209P00644000 644.00 0.03 0.01 0.02 122 0 50.00%
SPY 260209P00646000 646.00 0.03 0.01 0.02 138 0 48.05%
SPY 260209P00647000 647.00 0.02 0.01 0.02 14 0 46.88%
SPY 260209P00649000 649.00 0.01 0.01 0.02 262 0 44.92%
SPY 260209P00651000 651.00 0.02 0.02 0.03 1676 0 44.92%
SPY 260209P00652000 652.00 0.03 0.02 0.03 804 0 43.75%
SPY 260209P00704000 704.00 13.57 12.17 14.93 11 0 41.31% YES
SPY 260209P00703000 703.00 26.5 11.17 13.93 1 0 39.43% YES
SPY 260209P00702000 702.00 12.27 10.17 12.93 5 0 37.50% YES
SPY 260209P00706000 706.00 16.33 14.17 16.93 2 0 45.02% YES
SPY 260209P00708000 708.00 19.07 16.16 18.93 0 0 48.63% YES
SPY 260209P00711000 711.00 14.95 19.16 21.93 0 0 53.88% YES
SPY 260209P00717000 717.00 30.44 25.15 27.95 8 0 64.16% YES
SPY 260209P00718000 718.00 28.85 26.15 28.95 8 0 65.80% YES
SPY 260209P00719000 719.00 29.88 27.15 29.95 8 0 67.41% YES
SPY 260209P00721000 721.00 31.35 29.15 31.95 2 0 70.58% YES
SPY 260209P00722000 722.00 41.93 30.15 32.95 0 0 72.17% YES
SPY 260209P00724000 724.00 34.75 32.15 34.95 8 0 75.29% YES
SPY 260209P00725000 725.00 36.86 33.15 35.95 8 0 76.83% YES

SPY 2026-02-09 Options Chain FAQ

1. What does this SPY options chain for 2026-02-09 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-09. 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 2026-02-09. 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 2026-02-09. 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 2026-02-09 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 2026-02-09 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 2026-02-09 approaches.