WhaleQuant.io

SPY Options Chain – 2026-02-10

Detailed SPY options chain for 2026-02-10 – 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 — 2026-02-10 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-10 – 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 2026-02-10.

This SPY 2026-02-10 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 — 2026-02-10 Expiration

The table below shows all call options on SPY expiring on 2026-02-10. 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 260210C00702000 702.00 0.04 0.04 0.05 950 7155 11.13%
SPY 260210C00710000 710.00 0.01 0 0.01 45 6819 14.26%
SPY 260210C00700000 700.00 0.12 0.12 0.13 6202 5978 11.28%
SPY 260210C00695000 695.00 1.11 1.08 1.11 7625 4665 13.51%
SPY 260210C00696000 696.00 0.75 0.76 0.79 6450 3696 12.98%
SPY 260210C00698000 698.00 0.35 0.33 0.35 10209 3301 12.01%
SPY 260210C00697000 697.00 0.52 0.52 0.54 7287 3245 12.49%
SPY 260210C00699000 699.00 0.22 0.2 0.22 3246 3045 11.65%
SPY 260210C00712000 712.00 0.01 0 0.01 2 2860 15.63%
SPY 260210C00715000 715.00 0.01 0 0.01 11 2824 17.58%
SPY 260210C00703000 703.00 0.03 0.02 0.03 1884 2651 11.04%
SPY 260210C00686000 686.00 6.44 6.28 6.5 4361 2537 18.42% YES
SPY 260210C00701000 701.00 0.08 0.07 0.08 1429 2456 11.13%
SPY 260210C00689000 689.00 4.22 4.12 4.3 6132 2175 16.83% YES
SPY 260210C00688000 688.00 4.96 4.81 4.97 5331 2165 17.22% YES
SPY 260210C00705000 705.00 0.02 0.01 0.02 1920 2143 11.91%
SPY 260210C00693000 693.00 1.92 1.91 1.94 3605 2000 14.59%
SPY 260210C00690000 690.00 3.6 3.57 3.6 17260 1979 16.09% YES
SPY 260210C00685000 685.00 7.24 7.08 7.26 6082 1945 18.75% YES
SPY 260210C00704000 704.00 0.03 0.02 0.03 942 1916 11.82%
SPY 260210C00707000 707.00 0.02 0.01 0.02 256 1876 13.28%
SPY 260210C00687000 687.00 5.6 5.52 5.7 6433 1874 17.72% YES
SPY 260210C00692000 692.00 2.46 2.41 2.44 6131 1868 15.09%
SPY 260210C00717000 717.00 0.01 0 0.01 119 1837 18.75%
SPY 260210C00694000 694.00 1.48 1.47 1.5 5158 1778 14.09%
SPY 260210C00716000 716.00 0.01 0 0.01 41 1763 17.97%
SPY 260210C00683000 683.00 9.75 8.72 9.02 1742 1595 20.42% YES
SPY 260210C00684000 684.00 8.95 7.89 8.09 2976 1274 19.32% YES
SPY 260210C00735000 735.00 0.01 0 0.01 1070 1177 29.69%
SPY 260210C00706000 706.00 0.01 0.01 0.02 1873 1155 12.60%
SPY 260210C00682000 682.00 9.77 9.57 9.87 1928 1115 20.90% YES
SPY 260210C00708000 708.00 0.01 0 0.01 27 887 12.89%
SPY 260210C00709000 709.00 0.01 0 0.01 417 886 13.67%
SPY 260210C00680000 680.00 12.38 11.26 11.59 903 874 21.62% YES
SPY 260210C00755000 755.00 0.01 0 0.01 0 854 40.63%
SPY 260210C00677000 677.00 14.14 13.99 14.31 106 820 22.95% YES
SPY 260210C00681000 681.00 10.74 10.43 10.73 358 781 21.33% YES
SPY 260210C00676000 676.00 14.55 14.92 15.22 34 754 23.22% YES
SPY 260210C00691000 691.00 2.96 2.97 3 8824 746 15.61%
SPY 260210C00711000 711.00 0.01 0 0.01 143 649 14.84%
SPY 260210C00679000 679.00 12.3 12.16 12.47 309 623 21.94% YES
SPY 260210C00678000 678.00 13.35 13.07 13.39 307 623 22.49% YES
SPY 260210C00674000 674.00 16.22 16.81 17.11 86 607 24.20% YES
SPY 260210C00714000 714.00 0.01 0 0.01 202 535 16.80%
SPY 260210C00675000 675.00 16.1 15.86 16.21 53 530 24.27% YES
SPY 260210C00719000 719.00 0.02 0 0.01 5 507 19.92%
SPY 260210C00713000 713.00 0.01 0 0.01 4 397 16.02%
SPY 260210C00723000 723.00 0.01 0 0.01 297 334 22.27%
SPY 260210C00672000 672.00 16.59 18.72 19.02 5 328 25.15% YES
SPY 260210C00673000 673.00 12.75 17.77 18.13 76 284 25.56% YES
SPY 260210C00722000 722.00 0.01 0 0.01 5 264 21.88%
SPY 260210C00720000 720.00 0.01 0 0.01 7 250 20.70%
SPY 260210C00745000 745.00 0.02 0 0.01 0 232 35.16%
SPY 260210C00740000 740.00 0.01 0 0.01 73 207 32.42%
SPY 260210C00725000 725.00 0.01 0 0.01 609 172 23.44%
SPY 260210C00721000 721.00 0.01 0 0.01 1 148 21.09%
SPY 260210C00724000 724.00 0.01 0 0.01 7 97 23.05%
SPY 260210C00665000 665.00 24.76 25.54 25.88 15 79 29.69% YES
SPY 260210C00730000 730.00 0.01 0 0.01 1435 78 26.56%
SPY 260210C00718000 718.00 0.01 0 0.01 15 74 19.14%
SPY 260210C00670000 670.00 20.6 20.65 20.95 28 38 26.12% YES
SPY 260210C00635000 635.00 54.61 54.2 56.99 0 22 79.83% YES
SPY 260210C00671000 671.00 19.15 19.68 20.04 8 22 26.51% YES
SPY 260210C00625000 625.00 64.82 64.19 66.98 0 21 91.14% YES
SPY 260210C00666000 666.00 24.01 24.56 24.89 14 16 28.96% YES
SPY 260210C00668000 668.00 22.08 22.6 22.96 4 14 28.32% YES
SPY 260210C00500000 500.00 198.21 189.15 191.93 0 10 236.62% YES
SPY 260210C00650000 650.00 38.55 39.22 42.01 9 10 62.60% YES
SPY 260210C00662000 662.00 23.47 28.51 28.87 5 7 32.32% YES
SPY 260210C00667000 667.00 20 23.58 23.91 2 7 28.37% YES
SPY 260210C00669000 669.00 19.56 21.62 21.97 6 7 27.49% YES
SPY 260210C00648000 648.00 41.39 41.22 44 14 6 64.84% YES
SPY 260210C00663000 663.00 17.99 27.52 27.85 4 6 30.91% YES
SPY 260210C00645000 645.00 35.77 44.21 47 16 6 68.36% YES
SPY 260210C00640000 640.00 53.59 49.19 51.99 4 5 74.05% YES
SPY 260210C00660000 660.00 27.76 29.26 32.04 0 5 50.93% YES
SPY 260210C00661000 661.00 25.4 28.26 31.05 5 4 49.81% YES
SPY 260210C00656000 656.00 30.28 33.23 36.01 4 4 55.47% YES
SPY 260210C00525000 525.00 163.64 164.15 166.94 0 4 206.15% YES
SPY 260210C00750000 750.00 0.02 0 0.01 1 3 38.28%
SPY 260210C00655000 655.00 34.29 34.23 37.02 2 3 56.76% YES
SPY 260210C00615000 615.00 73.47 74.18 76.97 0 2 102.37% YES
SPY 260210C00760000 760.00 0.01 0 0.01 1 2 43.75%
SPY 260210C00620000 620.00 69.08 69.18 71.97 0 2 96.68% YES
SPY 260210C00610000 610.00 78.87 79.18 81.97 0 2 108.06% YES
SPY 260210C00580000 580.00 108.41 109.16 111.96 0 2 142.07% YES
SPY 260210C00550000 550.00 138.7 139.15 141.95 0 2 176.66% YES
SPY 260210C00530000 530.00 158.03 159.15 161.94 0 2 200.15% YES
SPY 260210C00785000 785.00 0.01 0 0.01 0 1 53.13%
SPY 260210C00657000 657.00 23.74 32.24 35.03 0 1 54.47% YES
SPY 260210C00658000 658.00 22 31.25 34.03 0 1 53.27% YES
SPY 260210C00590000 590.00 97.4 99.17 101.96 93 0 130.62% YES
SPY 260210C00649000 649.00 39.59 40.22 43 10 0 63.67% YES
SPY 260210C00641000 641.00 47.49 48.21 50.99 8 0 72.90% YES
SPY 260210C00638000 638.00 49.44 51.2 53.98 131 0 76.22% YES
SPY 260210C00631000 631.00 56.43 58.19 60.98 120 0 84.28% YES

SPY Put Options Chain – 2026-02-10

The table below lists all put options on SPY expiring on 2026-02-10. 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 260210P00686000 686.00 1.8 1.8 1.83 9662 11218 18.15%
SPY 260210P00660000 660.00 0.08 0.07 0.08 1930 3267 28.52%
SPY 260210P00655000 655.00 0.06 0.05 0.06 752 3111 31.35%
SPY 260210P00678000 678.00 0.69 0.65 0.67 3191 2868 21.56%
SPY 260210P00675000 675.00 0.44 0.44 0.45 25059 2118 22.61%
SPY 260210P00690000 690.00 3.03 2.99 3.03 7315 2028 16.34%
SPY 260210P00679000 679.00 0.75 0.74 0.76 3470 2018 21.16%
SPY 260210P00635000 635.00 0.04 0.02 0.03 75 1961 43.36%
SPY 260210P00680000 680.00 0.83 0.84 0.86 14409 1866 20.73%
SPY 260210P00677000 677.00 0.59 0.57 0.58 3306 1734 21.83%
SPY 260210P00670000 670.00 0.24 0.23 0.24 8172 1652 24.46%
SPY 260210P00640000 640.00 0.03 0.02 0.03 228 1571 39.84%
SPY 260210P00668000 668.00 0.19 0.18 0.19 1545 1560 25.24%
SPY 260210P00692000 692.00 3.81 3.81 3.9 2364 1485 15.49% YES
SPY 260210P00683000 683.00 1.23 1.23 1.25 6693 1409 19.45%
SPY 260210P00665000 665.00 0.13 0.12 0.13 4945 1405 26.27%
SPY 260210P00691000 691.00 3.36 3.39 3.43 2417 1392 15.87% YES
SPY 260210P00684000 684.00 1.42 1.4 1.42 10085 1389 19.02%
SPY 260210P00674000 674.00 0.38 0.39 0.4 1353 1347 23.02%
SPY 260210P00630000 630.00 0.03 0.02 0.03 34 1250 47.07%
SPY 260210P00693000 693.00 4.31 4.25 4.42 759 1164 15.10% YES
SPY 260210P00676000 676.00 0.54 0.5 0.52 3261 1160 22.33%
SPY 260210P00681000 681.00 1 0.96 0.97 5060 1043 20.28%
SPY 260210P00666000 666.00 0.14 0.14 0.15 943 975 26.03%
SPY 260210P00673000 673.00 0.37 0.34 0.35 740 967 23.37%
SPY 260210P00688000 688.00 2.31 2.32 2.36 6480 924 17.27%
SPY 260210P00687000 687.00 2.05 2.05 2.07 7197 889 17.66%
SPY 260210P00650000 650.00 0.04 0.04 0.05 4067 886 34.47%
SPY 260210P00669000 669.00 0.21 0.2 0.21 1765 878 24.81%
SPY 260210P00661000 661.00 0.08 0.08 0.09 227 875 28.13%
SPY 260210P00695000 695.00 5.58 5.39 5.66 268 868 14.52% YES
SPY 260210P00664000 664.00 0.11 0.11 0.12 423 859 26.81%
SPY 260210P00682000 682.00 1.08 1.09 1.1 4937 824 19.85%
SPY 260210P00685000 685.00 1.61 1.58 1.61 10895 813 18.58%
SPY 260210P00671000 671.00 0.28 0.26 0.27 971 789 24.07%
SPY 260210P00625000 625.00 0.02 0.01 0.02 31 768 48.83%
SPY 260210P00689000 689.00 2.65 2.64 2.68 6363 740 16.83%
SPY 260210P00672000 672.00 0.32 0.3 0.31 722 694 23.76%
SPY 260210P00649000 649.00 0.04 0.03 0.04 345 684 34.38%
SPY 260210P00645000 645.00 0.04 0.03 0.04 75 646 37.31%
SPY 260210P00662000 662.00 0.09 0.09 0.1 207 627 27.74%
SPY 260210P00694000 694.00 5 4.82 4.98 730 621 14.64% YES
SPY 260210P00652000 652.00 0.04 0.04 0.05 37 580 32.91%
SPY 260210P00667000 667.00 0.17 0.16 0.17 569 572 25.68%
SPY 260210P00610000 610.00 0.01 0.01 0.02 191 491 57.81%
SPY 260210P00663000 663.00 0.1 0.1 0.11 2069 482 27.30%
SPY 260210P00585000 585.00 0.01 0 0.01 69 474 68.75%
SPY 260210P00653000 653.00 0.08 0.04 0.05 261 449 32.23%
SPY 260210P00600000 600.00 0.01 0 0.01 140 341 59.38%
SPY 260210P00654000 654.00 0.05 0.04 0.05 53 338 31.45%
SPY 260210P00648000 648.00 0.04 0.03 0.04 42 326 35.16%
SPY 260210P00656000 656.00 0.08 0.05 0.06 77 322 30.57%
SPY 260210P00545000 545.00 0.02 0 0.01 199 317 96.88%
SPY 260210P00658000 658.00 0.06 0.06 0.07 162 287 29.59%
SPY 260210P00620000 620.00 0.02 0.01 0.02 74 271 50.78%
SPY 260210P00500000 500.00 0.01 0 0.01 10 270 128.13%
SPY 260210P00525000 525.00 0.01 0 0.01 0 266 109.38%
SPY 260210P00520000 520.00 0.01 0 0.01 17 228 112.50%
SPY 260210P00580000 580.00 0.01 0 0.01 4 222 71.88%
SPY 260210P00657000 657.00 0.06 0.05 0.06 144 207 29.79%
SPY 260210P00615000 615.00 0.02 0.01 0.02 103 163 54.30%
SPY 260210P00651000 651.00 0.05 0.04 0.05 98 162 33.69%
SPY 260210P00560000 560.00 0.02 0 0.01 51 154 85.94%
SPY 260210P00659000 659.00 0.07 0.06 0.07 915 147 28.71%
SPY 260210P00605000 605.00 0.01 0.01 0.02 19 147 60.94%
SPY 260210P00555000 555.00 0.03 0 0.01 0 140 89.06%
SPY 260210P00575000 575.00 0.01 0 0.01 8 132 75.00%
SPY 260210P00590000 590.00 0.01 0 0.01 6 128 65.63%
SPY 260210P00595000 595.00 0.01 0 0.01 62 123 62.50%
SPY 260210P00530000 530.00 0.01 0 0.01 40 108 106.25%
SPY 260210P00696000 696.00 5.98 6.03 6.35 44 58 14.16% YES
SPY 260210P00540000 540.00 0.03 0 0.01 32 39 98.44%
SPY 260210P00565000 565.00 0.02 0 0.01 5 36 81.25%
SPY 260210P00697000 697.00 6.81 6.83 7.16 20 33 14.30% YES
SPY 260210P00535000 535.00 0.01 0 0.01 24 27 103.13%
SPY 260210P00510000 510.00 0.01 0 0.01 0 20 121.88%
SPY 260210P00698000 698.00 7.75 7.65 7.92 7 10 13.75% YES
SPY 260210P00550000 550.00 0.02 0 0.01 2 8 93.75%
SPY 260210P00570000 570.00 0.01 0 0.01 30 6 78.13%
SPY 260210P00515000 515.00 0.01 0 0.01 3 3 118.75%
SPY 260210P00700000 700.00 9.8 9.43 9.71 150 1 14.04% YES
SPY 260210P00505000 505.00 0.01 0 0.01 1 1 125.00%
SPY 260210P00711000 711.00 21.2 19.17 21.89 10 0 37.77% YES
SPY 260210P00643000 643.00 0.03 0.03 0.04 104 0 38.87%
SPY 260210P00710000 710.00 14.07 18.17 20.89 2 0 36.55% YES
SPY 260210P00709000 709.00 20.04 17.17 19.89 164 0 35.32% YES
SPY 260210P00708000 708.00 20.49 16.17 18.89 2 0 34.07% YES
SPY 260210P00707000 707.00 16.6 15.17 17.89 8 0 32.81% YES
SPY 260210P00705000 705.00 14.7 13.17 15.89 20 0 30.24% YES
SPY 260210P00704000 704.00 12.95 12.17 14.2 34 0 23.44% YES
SPY 260210P00703000 703.00 26.55 11.17 13.89 1 0 27.59% YES
SPY 260210P00702000 702.00 22.96 10.17 12.89 8 0 26.25% YES
SPY 260210P00701000 701.00 13.9 9.18 11.89 1 0 24.85% YES
SPY 260210P00631000 631.00 0.02 0.02 0.03 6109 0 46.48%
SPY 260210P00632000 632.00 0.03 0.02 0.03 6002 0 45.70%
SPY 260210P00636000 636.00 0.03 0.02 0.03 3413 0 42.58%
SPY 260210P00637000 637.00 0.03 0.02 0.03 3414 0 41.99%
SPY 260210P00638000 638.00 0.03 0.02 0.03 59 0 41.21%
SPY 260210P00639000 639.00 0.03 0.02 0.03 10 0 40.63%
SPY 260210P00641000 641.00 0.04 0.02 0.03 49 0 39.06%
SPY 260210P00642000 642.00 0.03 0.02 0.03 134 0 38.28%
SPY 260210P00644000 644.00 0.04 0.03 0.04 1 0 38.09%
SPY 260210P00646000 646.00 0.13 0.03 0.04 1 0 36.52%
SPY 260210P00647000 647.00 0.04 0.03 0.04 80 0 35.74%
SPY 260210P00712000 712.00 19.3 20.17 22.89 14 0 38.97% YES
SPY 260210P00699000 699.00 8.47 8.52 8.8 6 0 13.87% YES
SPY 260210P00715000 715.00 28.31 23.16 25.95 3 0 43.04% YES
SPY 260210P00718000 718.00 28.26 26.16 28.95 2 0 46.52% YES
SPY 260210P00720000 720.00 24.6 28.16 30.95 0 0 48.79% YES
SPY 260210P00935000 935.00 242.77 243.16 245.95 10 0 161.72% YES
SPY 260210P00706000 706.00 15.7 14.17 16.89 8 0 31.53% YES
SPY 260210P00716000 716.00 28.27 24.16 26.95 0 0 44.21% YES
SPY 260210P00717000 717.00 26.08 25.16 27.95 0 0 45.36% YES
SPY 260210P00725000 725.00 36.82 33.16 35.95 8 0 54.32% YES
SPY 260210P00730000 730.00 39.5 38.16 40 13 0 47.63% YES

SPY 2026-02-10 Options Chain FAQ

1. What does this SPY options chain for 2026-02-10 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-10. 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 2026-02-10. 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 2026-02-10. 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 2026-02-10 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 2026-02-10 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 2026-02-10 approaches.