WhaleQuant.io

SPY Options Chain – 2026-02-17

Detailed SPY options chain for 2026-02-17 – 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 — 2026-02-17 Expiration

This page focuses on a single options expiration date for SPY – 2026-02-17 – 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 2026-02-17.

This SPY 2026-02-17 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 Put Options — 2026-02-17 Expiration

The table below shows all call options on SPY expiring on 2026-02-17. 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 260217C00710000 710.00 0.12 0.1 0.11 2659 3186 9.23%
SPY 260217C00715000 715.00 0.02 0.02 0.03 2124 2779 9.28%
SPY 260217C00705000 705.00 0.56 0.54 0.56 2500 2492 10.39%
SPY 260217C00685000 685.00 10.31 10.16 10.37 901 1474 16.74% YES
SPY 260217C00700000 700.00 1.84 1.77 1.81 1935 1388 11.96%
SPY 260217C00735000 735.00 0.01 0 0.01 108 1334 13.87%
SPY 260217C00706000 706.00 0.42 0.39 0.41 2610 1197 10.06%
SPY 260217C00689000 689.00 7.5 7.23 7.64 1030 1167 15.73% YES
SPY 260217C00690000 690.00 6.8 6.78 6.83 2215 1160 15.06% YES
SPY 260217C00695000 695.00 3.93 3.9 3.94 1862 975 13.53%
SPY 260217C00725000 725.00 0.02 0.01 0.02 135 871 11.91%
SPY 260217C00703000 703.00 0.95 0.92 0.94 1717 856 10.96%
SPY 260217C00698000 698.00 2.49 2.52 2.56 389 740 12.59%
SPY 260217C00688000 688.00 8.1 7.91 8.34 546 700 16.10% YES
SPY 260217C00687000 687.00 9.46 8.6 9 589 686 16.32% YES
SPY 260217C00691000 691.00 6.13 6.16 6.2 861 643 14.76%
SPY 260217C00697000 697.00 3 2.95 2.99 572 630 12.91%
SPY 260217C00680000 680.00 14.42 14.01 14.24 159 621 18.18% YES
SPY 260217C00696000 696.00 3.46 3.41 3.45 493 594 13.22%
SPY 260217C00682000 682.00 13.63 12.38 12.66 339 544 17.63% YES
SPY 260217C00683000 683.00 12.8 11.63 11.93 150 490 17.46% YES
SPY 260217C00713000 713.00 0.09 0.04 0.05 0 442 9.23%
SPY 260217C00686000 686.00 10.3 9.31 9.68 579 441 16.54% YES
SPY 260217C00707000 707.00 0.35 0.28 0.3 231 402 9.80%
SPY 260217C00699000 699.00 2.1 2.13 2.16 726 398 12.26%
SPY 260217C00702000 702.00 1.18 1.17 1.2 863 357 11.32%
SPY 260217C00704000 704.00 0.73 0.71 0.73 964 352 10.66%
SPY 260217C00693000 693.00 4.94 4.98 5.01 1089 340 14.14%
SPY 260217C00709000 709.00 0.21 0.14 0.15 84 334 9.35%
SPY 260217C00681000 681.00 14.3 13.16 13.5 128 320 18.06% YES
SPY 260217C00679000 679.00 15.94 14.7 15.14 59 300 18.71% YES
SPY 260217C00712000 712.00 0.06 0.05 0.06 63 292 9.13%
SPY 260217C00708000 708.00 0.21 0.2 0.21 361 280 9.52%
SPY 260217C00711000 711.00 0.08 0.07 0.08 3110 259 9.13%
SPY 260217C00720000 720.00 0.01 0.01 0.02 25 255 10.45%
SPY 260217C00660000 660.00 31.74 31.63 32.07 200 252 24.15% YES
SPY 260217C00701000 701.00 1.45 1.45 1.48 927 250 11.62%
SPY 260217C00684000 684.00 12.14 10.78 11.21 323 242 17.27% YES
SPY 260217C00678000 678.00 14.1 15.48 15.93 15 237 18.90% YES
SPY 260217C00675000 675.00 16.92 18.05 18.49 100 233 19.85% YES
SPY 260217C00676000 676.00 14.47 17.21 17.6 9 229 19.45% YES
SPY 260217C00692000 692.00 5.53 5.55 5.59 842 207 14.44%
SPY 260217C00694000 694.00 4.59 4.43 4.46 649 189 13.83%
SPY 260217C00730000 730.00 0.01 0.01 0.02 135 185 13.48%
SPY 260217C00677000 677.00 17.36 16.31 16.75 17 136 19.15% YES
SPY 260217C00714000 714.00 0.04 0.03 0.04 28 134 9.28%
SPY 260217C00674000 674.00 18.01 18.91 19.3 6 101 19.97% YES
SPY 260217C00718000 718.00 0.02 0.01 0.02 27 86 9.77%
SPY 260217C00717000 717.00 0.02 0.02 0.03 152 67 9.96%
SPY 260217C00664000 664.00 27.43 27.91 28.3 26 31 22.83% YES
SPY 260217C00673000 673.00 21.18 19.77 20.18 6 28 20.29% YES
SPY 260217C00670000 670.00 23.57 22.48 22.83 7 23 21.13% YES
SPY 260217C00650000 650.00 39.99 40.08 42.87 1 18 33.83% YES
SPY 260217C00716000 716.00 0.07 0.02 0.03 0 12 9.62%
SPY 260217C00595000 595.00 91.36 94.67 97.46 0 10 63.06% YES
SPY 260217C00663000 663.00 21.1 28.81 29.24 0 9 23.18% YES
SPY 260217C00665000 665.00 26.66 27.03 27.43 17 8 22.77% YES
SPY 260217C00645000 645.00 37.13 44.98 47.77 0 8 36.35% YES
SPY 260217C00655000 655.00 32.71 35.26 38.04 1 6 31.50% YES
SPY 260217C00668000 668.00 17.92 24.26 24.63 1 2 21.68% YES
SPY 260217C00635000 635.00 45.66 54.84 57.64 0 2 41.53% YES
SPY 260217C00667000 667.00 24.77 25.17 25.54 3 2 21.97% YES
SPY 260217C00671000 671.00 20.61 21.49 21.94 2 2 20.84% YES
SPY 260217C00640000 640.00 43.49 49.91 52.7 0 2 38.94% YES
SPY 260217C00669000 669.00 22.85 23.36 23.72 1 1 21.38% YES
SPY 260217C00550000 550.00 140.21 139.59 142.38 0 1 67.33% YES
SPY 260217C00740000 740.00 0.01 0 0.01 77 1 15.24%
SPY 260217C00672000 672.00 20.02 20.61 21.06 20 0 20.58% YES
SPY 260217C00662000 662.00 25.98 29.75 30.17 1 0 23.45% YES
SPY 260217C00750000 750.00 0.01 0 0.01 1 0 17.97%

SPY Put Options Chain – 2026-02-17

The table below lists all put options on SPY expiring on 2026-02-17. 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 260217P00630000 630.00 0.16 0.16 0.17 210 3022 27.49%
SPY 260217P00625000 625.00 0.12 0.13 0.14 199 2809 28.76%
SPY 260217P00645000 645.00 0.33 0.32 0.33 1852 2547 23.78%
SPY 260217P00640000 640.00 0.25 0.25 0.26 1260 2532 25.00%
SPY 260217P00670000 670.00 1.58 1.55 1.58 2767 2379 18.76%
SPY 260217P00665000 665.00 0.97 1.11 1.13 2200 2037 19.73%
SPY 260217P00680000 680.00 3.05 3.01 3.04 2499 1059 16.60%
SPY 260217P00675000 675.00 2.21 2.17 2.19 552 1010 17.70%
SPY 260217P00650000 650.00 0.43 0.42 0.44 1001 934 22.73%
SPY 260217P00620000 620.00 0.12 0.11 0.12 610 800 30.13%
SPY 260217P00660000 660.00 0.81 0.79 0.81 2683 745 20.68%
SPY 260217P00655000 655.00 0.58 0.57 0.59 308 735 21.68%
SPY 260217P00595000 595.00 0.06 0.05 0.06 3 682 36.91%
SPY 260217P00685000 685.00 4.12 4.15 4.18 1662 648 15.35%
SPY 260217P00677000 677.00 2.44 2.47 2.5 656 605 17.28%
SPY 260217P00555000 555.00 0.04 0.02 0.03 14 444 48.83%
SPY 260217P00667000 667.00 1.31 1.27 1.29 211 415 19.34%
SPY 260217P00690000 690.00 5.68 5.71 5.77 668 411 14.05%
SPY 260217P00560000 560.00 0.13 0.02 0.03 0 410 46.88%
SPY 260217P00684000 684.00 3.98 3.89 3.92 511 403 15.60%
SPY 260217P00678000 678.00 2.37 2.64 2.67 274 368 17.06%
SPY 260217P00681000 681.00 3.17 3.21 3.24 469 352 16.36%
SPY 260217P00590000 590.00 0.05 0.05 0.06 15 347 38.87%
SPY 260217P00600000 600.00 0.07 0.06 0.07 358 345 35.74%
SPY 260217P00672000 672.00 1.79 1.78 1.8 265 343 18.34%
SPY 260217P00635000 635.00 0.2 0.2 0.21 1424 337 26.27%
SPY 260217P00679000 679.00 2.85 2.82 2.85 450 332 16.83%
SPY 260217P00674000 674.00 1.97 2.03 2.05 281 316 17.91%
SPY 260217P00691000 691.00 6.05 6.08 6.15 488 299 13.77% YES
SPY 260217P00663000 663.00 0.98 0.97 0.99 99 275 20.12%
SPY 260217P00615000 615.00 0.1 0.09 0.1 85 266 31.35%
SPY 260217P00666000 666.00 1.05 1.18 1.21 107 254 19.54%
SPY 260217P00686000 686.00 4.48 4.42 4.47 606 245 15.13%
SPY 260217P00682000 682.00 3.51 3.42 3.45 832 234 16.10%
SPY 260217P00664000 664.00 1.05 1.03 1.05 224 225 19.89%
SPY 260217P00661000 661.00 0.86 0.84 0.86 118 225 20.46%
SPY 260217P00673000 673.00 1.69 1.9 1.92 391 209 18.13%
SPY 260217P00687000 687.00 4.77 4.71 4.77 678 207 14.88%
SPY 260217P00669000 669.00 1.49 1.45 1.47 227 203 18.93%
SPY 260217P00550000 550.00 0.02 0.02 0.03 162 195 50.59%
SPY 260217P00668000 668.00 1.18 1.36 1.38 177 170 19.15%
SPY 260217P00662000 662.00 0.92 0.9 0.92 445 168 20.28%
SPY 260217P00671000 671.00 1.6 1.66 1.68 428 168 18.53%
SPY 260217P00683000 683.00 3.72 3.65 3.68 373 167 15.86%
SPY 260217P00585000 585.00 0.19 0.04 0.05 0 149 39.84%
SPY 260217P00565000 565.00 0.06 0.03 0.04 31 149 46.48%
SPY 260217P00605000 605.00 0.1 0.07 0.08 117 148 34.38%
SPY 260217P00505000 505.00 0.05 0.01 0.02 0 125 64.06%
SPY 260217P00688000 688.00 5.08 5.02 5.08 791 125 14.60%
SPY 260217P00676000 676.00 2.29 2.32 2.34 248 119 17.49%
SPY 260217P00689000 689.00 5.44 5.35 5.41 1648 117 14.32%
SPY 260217P00500000 500.00 0.01 0.01 0.02 55 102 65.63%
SPY 260217P00545000 545.00 0.11 0.02 0.03 0 85 51.56%
SPY 260217P00693000 693.00 6.07 6.86 7.12 36 51 13.51% YES
SPY 260217P00535000 535.00 0.08 0.01 0.02 0 50 53.13%
SPY 260217P00695000 695.00 6.86 7.77 8.03 36 46 12.83% YES
SPY 260217P00692000 692.00 6.56 6.48 6.55 242 45 13.47% YES
SPY 260217P00520000 520.00 0.02 0.01 0.02 27 26 58.59%
SPY 260217P00570000 570.00 0.03 0.03 0.04 43 20 44.53%
SPY 260217P00575000 575.00 0.26 0.03 0.04 0 20 42.58%
SPY 260217P00525000 525.00 0.03 0.01 0.02 1 15 56.64%
SPY 260217P00610000 610.00 0.09 0.08 0.09 188 15 32.91%
SPY 260217P00694000 694.00 6.71 7.28 7.55 15 12 13.15% YES
SPY 260217P00696000 696.00 10.32 8.28 8.59 0 11 12.64% YES
SPY 260217P00515000 515.00 0.05 0.01 0.02 0 7 60.16%
SPY 260217P00699000 699.00 10.08 9.91 10.37 2 6 11.78% YES
SPY 260217P00700000 700.00 11.27 10.64 11.08 7 4 11.64% YES
SPY 260217P00580000 580.00 0.05 0.04 0.05 83 3 41.80%
SPY 260217P00510000 510.00 0.1 0.01 0.02 0 3 62.11%
SPY 260217P00702000 702.00 16 12.06 12.46 2 2 10.90% YES
SPY 260217P00698000 698.00 9.82 9.4 9.73 3 1 12.04% YES
SPY 260217P00701000 701.00 16 11.38 11.72 1 1 11.17% YES
SPY 260217P00540000 540.00 0.05 0.02 0.03 2 0 53.52%
SPY 260217P00705000 705.00 15.77 13.35 16.12 27 0 15.05% YES
SPY 260217P00697000 697.00 9.35 8.76 9.08 6 0 12.17% YES
SPY 260217P00703000 703.00 18.5 12.8 13.25 7 0 10.69% YES
SPY 260217P00704000 704.00 17 13.73 14.07 3 0 10.49% YES
SPY 260217P00706000 706.00 15.27 14.26 17.01 7 0 15.29% YES
SPY 260217P00708000 708.00 20.25 16.16 18.92 0 0 16.18% YES
SPY 260217P00710000 710.00 24.65 18.15 20.92 10 0 17.35% YES
SPY 260217P00715000 715.00 22.27 23.15 25.94 0 0 20.25% YES
SPY 260217P00720000 720.00 29.8 28.15 30.95 0 0 23.00% YES
SPY 260217P00885000 885.00 195.78 193.16 195.95 0 0 64.16% YES

SPY 2026-02-17 Options Chain FAQ

1. What does this SPY options chain for 2026-02-17 show?

This page displays the full SPY options chain for contracts expiring on 2026-02-17. 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 2026-02-17. 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 2026-02-17. 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 2026-02-17 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 2026-02-17 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 2026-02-17 approaches.