WhaleQuant.io

SPY Options Chain – 2026-02-11

Detailed SPY options chain for 2026-02-11 – 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 — 2026-02-11 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-11 – 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 2026-02-11.

This SPY 2026-02-11 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 — 2026-02-11 Expiration

The table below shows all call options on SPY expiring on 2026-02-11. 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 260211C00703000 703.00 0.08 0.07 0.08 2206 8697 10.50%
SPY 260211C00705000 705.00 0.04 0.03 0.04 2993 7316 10.65%
SPY 260211C00701000 701.00 0.23 0.22 0.24 5084 5533 11.40%
SPY 260211C00702000 702.00 0.14 0.13 0.14 4761 5349 10.89%
SPY 260211C00706000 706.00 0.02 0.02 0.03 1607 5109 10.84%
SPY 260211C00708000 708.00 0.02 0.01 0.02 71 4186 11.43%
SPY 260211C00690000 690.00 4.42 4.5 4.54 7123 3628 16.91% YES
SPY 260211C00711000 711.00 0.01 0 0.01 160 3464 12.11%
SPY 260211C00700000 700.00 0.37 0.35 0.37 18169 3357 11.82%
SPY 260211C00704000 704.00 0.04 0.04 0.05 3178 3168 10.35%
SPY 260211C00699000 699.00 0.56 0.54 0.56 5754 3075 12.37%
SPY 260211C00698000 698.00 0.79 0.79 0.81 5010 3050 12.94%
SPY 260211C00707000 707.00 0.02 0.01 0.02 1011 2966 10.84%
SPY 260211C00716000 716.00 0.01 0 0.01 1 2621 14.84%
SPY 260211C00697000 697.00 1.07 1.09 1.11 4007 2384 13.49%
SPY 260211C00710000 710.00 0.01 0 0.01 863 2365 11.72%
SPY 260211C00684000 684.00 8.75 8.74 8.91 2598 2087 19.73% YES
SPY 260211C00695000 695.00 1.87 1.85 1.88 3144 2058 14.61%
SPY 260211C00688000 688.00 6.05 5.77 5.95 3864 2033 18.13% YES
SPY 260211C00694000 694.00 2.33 2.3 2.33 3073 1966 15.10%
SPY 260211C00685000 685.00 8.68 7.96 8.09 3403 1816 19.14% YES
SPY 260211C00720000 720.00 0.02 0 0.01 43 1777 16.80%
SPY 260211C00687000 687.00 6.58 6.48 6.59 2517 1638 18.27% YES
SPY 260211C00714000 714.00 0.02 0 0.01 11 1463 13.67%
SPY 260211C00686000 686.00 7.25 7.2 7.36 2928 1408 18.85% YES
SPY 260211C00755000 755.00 0.01 0 0.01 1275 1375 33.59%
SPY 260211C00696000 696.00 1.46 1.44 1.47 5105 1345 14.06%
SPY 260211C00709000 709.00 0.01 0.01 0.02 840 1289 12.01%
SPY 260211C00683000 683.00 9.71 9.48 9.75 1871 1199 20.34% YES
SPY 260211C00689000 689.00 5.28 5.13 5.19 4777 1191 17.36% YES
SPY 260211C00718000 718.00 0.02 0 0.01 1 1188 15.63%
SPY 260211C00682000 682.00 10.69 10.3 10.55 1563 989 20.66% YES
SPY 260211C00692000 692.00 3.28 3.32 3.36 6633 977 16.05%
SPY 260211C00691000 691.00 3.9 3.9 3.93 6335 885 16.48%
SPY 260211C00681000 681.00 11.73 11.12 11.39 2089 883 21.09% YES
SPY 260211C00677000 677.00 14.77 14.51 14.87 92 877 22.72% YES
SPY 260211C00675000 675.00 17.5 16.38 16.67 75 858 23.49% YES
SPY 260211C00673000 673.00 18.49 18.15 18.5 32 857 24.22% YES
SPY 260211C00740000 740.00 0.01 0 0.01 855 855 26.56%
SPY 260211C00693000 693.00 2.81 2.79 2.82 5017 840 15.56%
SPY 260211C00674000 674.00 15.15 17.22 17.58 59 751 23.84% YES
SPY 260211C00715000 715.00 0.02 0 0.01 11 686 14.26%
SPY 260211C00676000 676.00 15.62 15.41 15.77 28 587 23.15% YES
SPY 260211C00678000 678.00 14.08 13.7 14.02 76 558 22.55% YES
SPY 260211C00745000 745.00 0.02 0 0.01 6 500 28.91%
SPY 260211C00680000 680.00 12.07 11.97 12.22 524 459 21.39% YES
SPY 260211C00780000 780.00 0.01 0 0.01 0 422 44.53%
SPY 260211C00672000 672.00 19.25 19.09 19.43 87 415 24.61% YES
SPY 260211C00713000 713.00 0.01 0 0.01 54 410 13.28%
SPY 260211C00679000 679.00 13.67 12.76 13.1 142 348 21.88% YES
SPY 260211C00712000 712.00 0.01 0 0.01 471 314 12.70%
SPY 260211C00785000 785.00 0.01 0 0.01 0 247 46.09%
SPY 260211C00655000 655.00 30.52 35.59 35.97 1 247 33.74% YES
SPY 260211C00671000 671.00 20.25 20.03 20.37 26 185 25.03% YES
SPY 260211C00717000 717.00 0.02 0 0.01 8 185 15.24%
SPY 260211C00730000 730.00 0.01 0 0.01 156 179 21.88%
SPY 260211C00725000 725.00 0.01 0 0.01 2 135 19.14%
SPY 260211C00750000 750.00 0.01 0 0.01 86 131 31.25%
SPY 260211C00721000 721.00 0.02 0 0.01 0 119 17.19%
SPY 260211C00722000 722.00 0.01 0 0.01 99 98 17.77%
SPY 260211C00735000 735.00 0.01 0 0.01 21 64 24.22%
SPY 260211C00670000 670.00 21.15 20.99 21.36 83 32 25.88% YES
SPY 260211C00719000 719.00 0.02 0 0.01 2 26 16.41%
SPY 260211C00660000 660.00 29.99 29.44 32.22 3 24 43.07% YES
SPY 260211C00620000 620.00 74.19 69.26 72.05 1 22 79.98% YES
SPY 260211C00665000 665.00 27.53 25.76 26.16 5 21 28.27% YES
SPY 260211C00770000 770.00 0.01 0 0.01 17 17 39.84%
SPY 260211C00650000 650.00 39.46 39.32 42.11 129 14 52.08% YES
SPY 260211C00525000 525.00 163.57 164.2 167 10 12 169.68% YES
SPY 260211C00724000 724.00 0.02 0 0.01 3 10 18.75%
SPY 260211C00663000 663.00 25.44 27.74 28.07 1 8 28.83% YES
SPY 260211C00662000 662.00 34.54 27.47 30.27 6 8 41.41% YES
SPY 260211C00510000 510.00 179.85 179.2 181.99 7 7 184.52% YES
SPY 260211C00664000 664.00 23.43 26.73 27.08 0 6 28.13% YES
SPY 260211C00669000 669.00 22.15 21.92 22.27 13 6 25.93% YES
SPY 260211C00640000 640.00 44.26 49.29 52.07 0 5 61.33% YES
SPY 260211C00668000 668.00 20 22.9 23.22 0 5 26.32% YES
SPY 260211C00550000 550.00 138.4 139.22 142.01 0 4 145.43% YES
SPY 260211C00765000 765.00 0.01 0 0.01 2 3 37.50%
SPY 260211C00661000 661.00 32.1 28.45 31.23 2 2 42.13% YES
SPY 260211C00500000 500.00 192.08 189.19 191.99 0 2 194.73% YES
SPY 260211C00667000 667.00 20.47 23.87 24.24 1 2 27.42% YES
SPY 260211C00645000 645.00 33 44.29 47.09 1 2 56.74% YES
SPY 260211C00535000 535.00 153.2 154.22 157 0 2 159.81% YES
SPY 260211C00540000 540.00 148.65 149.21 152 0 2 154.93% YES
SPY 260211C00666000 666.00 16.98 24.78 25.2 0 2 27.88% YES
SPY 260211C00555000 555.00 133.77 134.22 137.01 0 2 140.63% YES
SPY 260211C00565000 565.00 123.74 124.22 127.01 0 2 131.06% YES
SPY 260211C00505000 505.00 183.19 184.2 186.99 0 2 189.60% YES
SPY 260211C00610000 610.00 79.04 79.26 82.04 0 2 50.39% YES
SPY 260211C00615000 615.00 70.78 74.25 77.04 40 2 84.52% YES
SPY 260211C00530000 530.00 158.73 159.21 162 0 2 164.75% YES
SPY 260211C00723000 723.00 0.06 0 0.01 1 1 18.36%
SPY 260211C00649000 649.00 40.44 40.32 43.11 129 0 53.05% YES

SPY Put Options Chain – 2026-02-11

The table below lists all put options on SPY expiring on 2026-02-11. 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 260211P00650000 650.00 0.07 0.08 0.09 4723 13797 30.37%
SPY 260211P00660000 660.00 0.2 0.18 0.19 26737 9414 26.61%
SPY 260211P00662000 662.00 0.17 0.23 0.24 358 7649 26.22%
SPY 260211P00669000 669.00 0.47 0.47 0.49 30900 5224 24.20%
SPY 260211P00670000 670.00 0.54 0.52 0.54 2449 4657 23.88%
SPY 260211P00665000 665.00 0.31 0.31 0.32 3120 3309 25.27%
SPY 260211P00678000 678.00 1.21 1.17 1.19 2219 2735 21.24%
SPY 260211P00640000 640.00 0.05 0.04 0.05 162 2662 34.38%
SPY 260211P00685000 685.00 2.4 2.36 2.39 10612 2493 18.78%
SPY 260211P00630000 630.00 0.03 0.03 0.04 376 2421 39.65%
SPY 260211P00675000 675.00 0.87 0.86 0.88 4637 2287 22.23%
SPY 260211P00645000 645.00 0.07 0.06 0.07 115 2235 32.62%
SPY 260211P00690000 690.00 3.84 3.86 3.91 5772 2011 16.87%
SPY 260211P00625000 625.00 0.04 0.03 0.04 29 1912 42.77%
SPY 260211P00674000 674.00 0.78 0.78 0.8 1337 1907 22.58%
SPY 260211P00680000 680.00 1.44 1.44 1.45 6617 1455 20.55%
SPY 260211P00668000 668.00 0.43 0.42 0.44 690 1315 24.46%
SPY 260211P00689000 689.00 3.51 3.5 3.55 3225 1305 17.29%
SPY 260211P00682000 682.00 1.81 1.76 1.78 4643 1282 19.90%
SPY 260211P00671000 671.00 0.6 0.58 0.59 709 1278 23.51%
SPY 260211P00673000 673.00 0.72 0.7 0.72 662 1252 22.86%
SPY 260211P00681000 681.00 1.61 1.59 1.61 4194 1228 20.24%
SPY 260211P00676000 676.00 0.98 0.96 0.97 2021 1212 21.88%
SPY 260211P00655000 655.00 0.12 0.11 0.12 516 1198 28.17%
SPY 260211P00696000 696.00 6.18 6.65 6.95 88 1171 14.54% YES
SPY 260211P00679000 679.00 1.33 1.3 1.32 2633 1094 20.94%
SPY 260211P00686000 686.00 2.64 2.61 2.64 5325 995 18.42%
SPY 260211P00691000 691.00 4.2 4.25 4.3 3150 989 16.44% YES
SPY 260211P00635000 635.00 0.03 0.04 0.05 23 961 37.50%
SPY 260211P00664000 664.00 0.29 0.28 0.29 1158 821 25.56%
SPY 260211P00661000 661.00 0.17 0.2 0.21 669 800 26.32%
SPY 260211P00683000 683.00 1.94 1.94 1.96 5268 793 19.51%
SPY 260211P00677000 677.00 1.07 1.06 1.08 3672 792 21.61%
SPY 260211P00692000 692.00 4.74 4.63 4.78 2067 779 16.21% YES
SPY 260211P00688000 688.00 3.26 3.17 3.22 5152 748 17.68%
SPY 260211P00672000 672.00 0.55 0.64 0.65 1455 738 23.17%
SPY 260211P00695000 695.00 5.97 6.15 6.3 138 705 14.79% YES
SPY 260211P00687000 687.00 2.93 2.88 2.92 3385 670 18.07%
SPY 260211P00605000 605.00 0.03 0.01 0.02 86 663 50.00%
SPY 260211P00620000 620.00 0.03 0.02 0.03 23 621 44.53%
SPY 260211P00667000 667.00 0.39 0.38 0.39 1092 619 24.66%
SPY 260211P00663000 663.00 0.25 0.25 0.26 1231 619 25.83%
SPY 260211P00684000 684.00 2.15 2.14 2.17 7267 512 19.18%
SPY 260211P00615000 615.00 0.04 0.02 0.03 36 455 47.46%
SPY 260211P00610000 610.00 0.03 0.02 0.03 112 395 50.39%
SPY 260211P00666000 666.00 0.36 0.34 0.36 661 379 25.05%
SPY 260211P00600000 600.00 0.02 0.01 0.02 559 363 53.13%
SPY 260211P00693000 693.00 4.86 5.11 5.23 691 362 15.69% YES
SPY 260211P00590000 590.00 0.02 0.01 0.02 1205 325 58.59%
SPY 260211P00694000 694.00 5.78 5.6 5.73 340 300 15.19% YES
SPY 260211P00595000 595.00 0.02 0.01 0.02 588 251 55.86%
SPY 260211P00565000 565.00 0.04 0 0.01 0 177 67.19%
SPY 260211P00697000 697.00 6.75 7.32 7.59 35 145 14.01% YES
SPY 260211P00585000 585.00 0.01 0.01 0.02 1157 83 61.72%
SPY 260211P00575000 575.00 0.05 0.01 0.02 0 71 67.19%
SPY 260211P00500000 500.00 0.01 0 0.01 1 53 106.25%
SPY 260211P00535000 535.00 0.02 0 0.01 0 44 84.38%
SPY 260211P00560000 560.00 0.01 0 0.01 43 43 70.31%
SPY 260211P00510000 510.00 0.01 0 0.01 13 29 98.44%
SPY 260211P00550000 550.00 0.01 0 0.01 1 28 75.00%
SPY 260211P00555000 555.00 0.01 0 0.01 48 18 71.88%
SPY 260211P00515000 515.00 0.01 0 0.01 0 16 96.88%
SPY 260211P00545000 545.00 0.03 0 0.01 0 13 78.13%
SPY 260211P00699000 699.00 10.46 8.74 9.08 1 13 13.32% YES
SPY 260211P00540000 540.00 0.01 0 0.01 3 12 81.25%
SPY 260211P00505000 505.00 0.02 0 0.01 0 12 103.13%
SPY 260211P00525000 525.00 0.02 0 0.01 0 11 90.63%
SPY 260211P00570000 570.00 0.04 0.01 0.02 25 10 70.31%
SPY 260211P00520000 520.00 0.02 0 0.01 0 10 93.75%
SPY 260211P00530000 530.00 0.03 0 0.01 0 8 87.50%
SPY 260211P00580000 580.00 0.01 0.01 0.02 17 7 64.84%
SPY 260211P00700000 700.00 9.89 9.61 9.9 83 5 13.05% YES
SPY 260211P00698000 698.00 8.56 8.03 8.31 1 5 13.65% YES
SPY 260211P00765000 765.00 74.92 73.16 75.95 3 3 51.76% YES
SPY 260211P00715000 715.00 26.39 23.16 25.96 4 1 35.22% YES
SPY 260211P00706000 706.00 21.76 14.16 16.92 1 1 25.93% YES
SPY 260211P00707000 707.00 17.68 15.16 17.92 1 1 26.98% YES
SPY 260211P00634000 634.00 0.04 0.04 0.05 42 0 38.09%
SPY 260211P00647000 647.00 0.06 0.06 0.07 61 0 31.35%
SPY 260211P00702000 702.00 10.95 10.17 12.4 28 0 18.49% YES
SPY 260211P00705000 705.00 16.21 13.15 15.92 9 0 24.88% YES
SPY 260211P00710000 710.00 20.71 18.16 20.92 15 0 30.04% YES
SPY 260211P00626000 626.00 0.05 0.03 0.04 40 0 42.19%
SPY 260211P00629000 629.00 0.05 0.03 0.04 16 0 40.23%
SPY 260211P00632000 632.00 0.05 0.03 0.04 88 0 38.48%
SPY 260211P00745000 745.00 49.66 53.16 55.95 0 0 61.18% YES
SPY 260211P00636000 636.00 0.13 0.04 0.05 5 0 36.91%
SPY 260211P00637000 637.00 0.09 0.04 0.05 24 0 36.33%
SPY 260211P00639000 639.00 0.17 0.04 0.05 1 0 34.96%
SPY 260211P00641000 641.00 0.13 0.05 0.06 5 0 34.57%
SPY 260211P00642000 642.00 0.04 0.05 0.06 2 0 33.89%
SPY 260211P00643000 643.00 0.07 0.05 0.06 21 0 33.20%
SPY 260211P00644000 644.00 0.09 0.05 0.06 15 0 32.62%
SPY 260211P00646000 646.00 0.09 0.06 0.07 10 0 31.93%
SPY 260211P00703000 703.00 11.45 11.16 13.7 7 0 21.41% YES
SPY 260211P00648000 648.00 0.09 0.07 0.08 19 0 31.25%
SPY 260211P00649000 649.00 0.06 0.07 0.08 186 0 30.57%
SPY 260211P00651000 651.00 0.09 0.08 0.09 398 0 29.69%
SPY 260211P00652000 652.00 0.28 0.09 0.1 229 0 29.49%
SPY 260211P00653000 653.00 0.11 0.1 0.1 227 0 28.81%
SPY 260211P00654000 654.00 0.1 0.1 0.11 1058 0 28.52%
SPY 260211P00656000 656.00 0.13 0.13 0.14 120 0 28.13%
SPY 260211P00657000 657.00 0.14 0.14 0.15 1450 0 27.74%
SPY 260211P00658000 658.00 0.16 0.15 0.16 427 0 27.30%
SPY 260211P00659000 659.00 0.18 0.17 0.18 104 0 27.10%
SPY 260211P00701000 701.00 9.2 10.49 10.85 19 0 13.60% YES
SPY 260211P00704000 704.00 11.85 12.16 14.92 12 0 23.80% YES
SPY 260211P00770000 770.00 92.63 78.16 80.96 1 0 54.74% YES
SPY 260211P00709000 709.00 16.22 17.16 19.92 0 0 29.03% YES

SPY 2026-02-11 Options Chain FAQ

1. What does this SPY options chain for 2026-02-11 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-11. 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 2026-02-11. 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 2026-02-11. 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 2026-02-11 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 2026-02-11 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 2026-02-11 approaches.