Detailed SPY options chain for 2026-02-18 – 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.
This page focuses on a single options expiration date for SPY – 2026-02-18 – 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 2026-02-18.
This SPY 2026-02-18 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.
The table below shows all call options on SPY expiring on 2026-02-18. 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 260218C00690000 | 690.00 | 7.3 | 7.26 | 7.3 | 1175 | 956 | 15.32% | YES |
| SPY 260218C00695000 | 695.00 | 4.35 | 4.35 | 4.39 | 1008 | 895 | 13.86% | |
| SPY 260218C00855000 | 855.00 | 0.01 | 0 | 0.01 | 0 | 850 | 40.63% | |
| SPY 260218C00700000 | 700.00 | 2.15 | 2.14 | 2.18 | 1076 | 791 | 12.37% | |
| SPY 260218C00707000 | 707.00 | 0.55 | 0.46 | 0.48 | 2983 | 490 | 10.40% | |
| SPY 260218C00725000 | 725.00 | 0.03 | 0.01 | 0.02 | 136 | 452 | 11.33% | |
| SPY 260218C00683000 | 683.00 | 10.64 | 12.09 | 12.33 | 192 | 434 | 17.52% | YES |
| SPY 260218C00703000 | 703.00 | 1.2 | 1.21 | 1.25 | 417 | 418 | 11.49% | |
| SPY 260218C00685000 | 685.00 | 11.47 | 10.64 | 10.86 | 520 | 410 | 17.01% | YES |
| SPY 260218C00702000 | 702.00 | 1.85 | 1.49 | 1.53 | 451 | 391 | 11.79% | |
| SPY 260218C00692000 | 692.00 | 6.18 | 6.02 | 6.06 | 995 | 370 | 14.73% | |
| SPY 260218C00694000 | 694.00 | 5.54 | 4.88 | 4.92 | 697 | 357 | 14.15% | |
| SPY 260218C00678000 | 678.00 | 14.52 | 15.91 | 16.34 | 15 | 349 | 19.02% | YES |
| SPY 260218C00710000 | 710.00 | 0.23 | 0.19 | 0.2 | 806 | 318 | 9.75% | |
| SPY 260218C00687000 | 687.00 | 8.36 | 9.07 | 9.47 | 696 | 309 | 16.54% | YES |
| SPY 260218C00696000 | 696.00 | 4.27 | 3.85 | 3.89 | 339 | 288 | 13.57% | |
| SPY 260218C00686000 | 686.00 | 10.17 | 9.78 | 10.21 | 647 | 286 | 16.90% | YES |
| SPY 260218C00676000 | 676.00 | 15.74 | 17.6 | 18.05 | 18 | 282 | 19.71% | YES |
| SPY 260218C00720000 | 720.00 | 0.02 | 0.02 | 0.03 | 154 | 271 | 10.35% | |
| SPY 260218C00704000 | 704.00 | 1.23 | 0.98 | 1 | 521 | 269 | 11.17% | |
| SPY 260218C00697000 | 697.00 | 3.36 | 3.37 | 3.41 | 454 | 267 | 13.26% | |
| SPY 260218C00689000 | 689.00 | 8.8 | 7.71 | 8.14 | 571 | 248 | 16.03% | YES |
| SPY 260218C00688000 | 688.00 | 8.49 | 8.38 | 8.81 | 396 | 234 | 16.32% | YES |
| SPY 260218C00698000 | 698.00 | 3 | 2.93 | 2.97 | 538 | 223 | 12.96% | |
| SPY 260218C00680000 | 680.00 | 14.82 | 14.44 | 14.71 | 100 | 209 | 18.45% | YES |
| SPY 260218C00715000 | 715.00 | 0.06 | 0.05 | 0.06 | 127 | 199 | 9.67% | |
| SPY 260218C00682000 | 682.00 | 10 | 12.85 | 13.14 | 26 | 197 | 17.90% | YES |
| SPY 260218C00705000 | 705.00 | 0.98 | 0.77 | 0.8 | 1029 | 180 | 10.93% | |
| SPY 260218C00691000 | 691.00 | 6.64 | 6.63 | 6.67 | 824 | 179 | 15.03% | |
| SPY 260218C00684000 | 684.00 | 10.65 | 11.24 | 11.63 | 223 | 177 | 17.37% | YES |
| SPY 260218C00730000 | 730.00 | 0.02 | 0.01 | 0.02 | 400 | 163 | 12.70% | |
| SPY 260218C00681000 | 681.00 | 13.07 | 13.62 | 13.92 | 7 | 160 | 18.17% | YES |
| SPY 260218C00677000 | 677.00 | 18.28 | 16.74 | 17.2 | 132 | 152 | 19.39% | YES |
| SPY 260218C00701000 | 701.00 | 1.87 | 1.8 | 1.84 | 272 | 138 | 12.09% | |
| SPY 260218C00693000 | 693.00 | 5.89 | 5.44 | 5.48 | 550 | 130 | 14.45% | |
| SPY 260218C00679000 | 679.00 | 15.55 | 15.11 | 15.52 | 30 | 129 | 18.73% | YES |
| SPY 260218C00699000 | 699.00 | 2.57 | 2.52 | 2.56 | 862 | 123 | 12.67% | |
| SPY 260218C00673000 | 673.00 | 20.54 | 20.13 | 20.56 | 12 | 100 | 20.40% | YES |
| SPY 260218C00709000 | 709.00 | 0.28 | 0.26 | 0.27 | 740 | 93 | 9.94% | |
| SPY 260218C00708000 | 708.00 | 0.36 | 0.35 | 0.36 | 462 | 88 | 10.14% | |
| SPY 260218C00675000 | 675.00 | 16.44 | 18.42 | 18.87 | 13 | 82 | 19.92% | YES |
| SPY 260218C00674000 | 674.00 | 15.9 | 19.29 | 19.69 | 1 | 74 | 20.10% | YES |
| SPY 260218C00718000 | 718.00 | 0.07 | 0.03 | 0.04 | 0 | 50 | 10.11% | |
| SPY 260218C00712000 | 712.00 | 0.12 | 0.1 | 0.11 | 2525 | 48 | 9.50% | |
| SPY 260218C00706000 | 706.00 | 0.68 | 0.6 | 0.62 | 484 | 35 | 10.63% | |
| SPY 260218C00670000 | 670.00 | 23.3 | 22.85 | 23.2 | 87 | 34 | 21.26% | YES |
| SPY 260218C00672000 | 672.00 | 17.63 | 21.05 | 21.42 | 1 | 27 | 20.64% | YES |
| SPY 260218C00711000 | 711.00 | 0.15 | 0.14 | 0.15 | 568 | 17 | 9.62% | |
| SPY 260218C00665000 | 665.00 | 26.4 | 27.34 | 27.7 | 3 | 5 | 22.63% | YES |
| SPY 260218C00669000 | 669.00 | 18.5 | 23.7 | 24.07 | 1 | 4 | 21.47% | YES |
| SPY 260218C00660000 | 660.00 | 23.97 | 31.92 | 32.38 | 0 | 3 | 24.28% | YES |
| SPY 260218C00667000 | 667.00 | 23.08 | 25.49 | 25.86 | 3 | 3 | 22.00% | YES |
| SPY 260218C00717000 | 717.00 | 0.08 | 0.03 | 0.04 | 0 | 2 | 9.77% | |
| SPY 260218C00650000 | 650.00 | 36.03 | 40.29 | 43.09 | 2 | 2 | 33.02% | YES |
| SPY 260218C00668000 | 668.00 | 23.94 | 24.6 | 24.97 | 1 | 2 | 21.76% | YES |
| SPY 260218C00600000 | 600.00 | 80.03 | 89.77 | 92.57 | 0 | 2 | 57.93% | YES |
| SPY 260218C00661000 | 661.00 | 23.41 | 30.99 | 31.43 | 0 | 2 | 23.91% | YES |
| SPY 260218C00645000 | 645.00 | 42.68 | 45.15 | 47.95 | 1 | 1 | 35.30% | YES |
| SPY 260218C00663000 | 663.00 | 23.14 | 29.15 | 29.56 | 0 | 1 | 23.28% | YES |
| SPY 260218C00713000 | 713.00 | 0.09 | 0.08 | 0.09 | 635 | 1 | 9.55% | |
| SPY 260218C00750000 | 750.00 | 0.03 | 0 | 0.01 | 0 | 1 | 16.99% | |
| SPY 260218C00714000 | 714.00 | 0.15 | 0.06 | 0.07 | 0 | 1 | 9.52% | |
| SPY 260218C00790000 | 790.00 | 0.01 | 0 | 0.01 | 12 | 0 | 26.56% | |
| SPY 260218C00795000 | 795.00 | 0.01 | 0 | 0.01 | 64 | 0 | 27.74% | |
| SPY 260218C00716000 | 716.00 | 0.06 | 0.04 | 0.05 | 1 | 0 | 9.77% | |
| SPY 260218C00625000 | 625.00 | 64.92 | 64.9 | 67.69 | 2 | 0 | 45.14% | YES |
| SPY 260218C00671000 | 671.00 | 22.29 | 21.87 | 22.3 | 4 | 0 | 20.93% | YES |
The table below lists all put options on SPY expiring on 2026-02-18. 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 260218P00615000 | 615.00 | 0.29 | 0.13 | 0.14 | 3 | 1708 | 31.06% | |
| SPY 260218P00680000 | 680.00 | 3.41 | 3.37 | 3.39 | 731 | 936 | 16.66% | |
| SPY 260218P00600000 | 600.00 | 0.08 | 0.09 | 0.1 | 145 | 614 | 35.30% | |
| SPY 260218P00635000 | 635.00 | 0.23 | 0.27 | 0.28 | 57 | 595 | 26.07% | |
| SPY 260218P00650000 | 650.00 | 0.56 | 0.55 | 0.57 | 2774 | 582 | 22.73% | |
| SPY 260218P00670000 | 670.00 | 1.71 | 1.83 | 1.86 | 523 | 570 | 18.83% | |
| SPY 260218P00675000 | 675.00 | 2.53 | 2.49 | 2.51 | 1208 | 542 | 17.77% | |
| SPY 260218P00660000 | 660.00 | 1.01 | 0.99 | 1.01 | 773 | 538 | 20.75% | |
| SPY 260218P00630000 | 630.00 | 0.22 | 0.22 | 0.23 | 149 | 526 | 27.27% | |
| SPY 260218P00681000 | 681.00 | 3.25 | 3.57 | 3.6 | 233 | 525 | 16.43% | |
| SPY 260218P00685000 | 685.00 | 4.6 | 4.54 | 4.57 | 886 | 502 | 15.47% | |
| SPY 260218P00683000 | 683.00 | 4 | 4.03 | 4.05 | 530 | 470 | 15.94% | |
| SPY 260218P00682000 | 682.00 | 3.45 | 3.79 | 3.82 | 299 | 443 | 16.19% | |
| SPY 260218P00665000 | 665.00 | 1.11 | 1.35 | 1.37 | 189 | 443 | 19.80% | |
| SPY 260218P00625000 | 625.00 | 0.2 | 0.18 | 0.19 | 8 | 409 | 28.47% | |
| SPY 260218P00645000 | 645.00 | 0.43 | 0.43 | 0.44 | 335 | 397 | 23.78% | |
| SPY 260218P00671000 | 671.00 | 1.95 | 1.95 | 1.97 | 236 | 346 | 18.60% | |
| SPY 260218P00655000 | 655.00 | 0.75 | 0.73 | 0.75 | 2739 | 345 | 21.69% | |
| SPY 260218P00585000 | 585.00 | 0.41 | 0.06 | 0.07 | 0 | 336 | 39.26% | |
| SPY 260218P00661000 | 661.00 | 1.12 | 1.05 | 1.07 | 73 | 316 | 20.55% | |
| SPY 260218P00674000 | 674.00 | 2.4 | 2.34 | 2.37 | 286 | 299 | 18.01% | |
| SPY 260218P00676000 | 676.00 | 2.53 | 2.64 | 2.67 | 306 | 271 | 17.57% | |
| SPY 260218P00684000 | 684.00 | 4.03 | 4.27 | 4.3 | 609 | 264 | 15.71% | |
| SPY 260218P00677000 | 677.00 | 2.53 | 2.8 | 2.83 | 191 | 259 | 17.33% | |
| SPY 260218P00620000 | 620.00 | 0.16 | 0.15 | 0.17 | 18 | 226 | 29.98% | |
| SPY 260218P00679000 | 679.00 | 2.68 | 3.16 | 3.2 | 141 | 206 | 16.91% | |
| SPY 260218P00672000 | 672.00 | 1.73 | 2.07 | 2.1 | 118 | 203 | 18.42% | |
| SPY 260218P00664000 | 664.00 | 1.35 | 1.26 | 1.29 | 217 | 196 | 20.00% | |
| SPY 260218P00690000 | 690.00 | 5.68 | 6.1 | 6.17 | 340 | 185 | 14.21% | |
| SPY 260218P00605000 | 605.00 | 0.44 | 0.1 | 0.11 | 0 | 167 | 33.84% | |
| SPY 260218P00678000 | 678.00 | 2.81 | 2.98 | 3.01 | 183 | 162 | 17.13% | |
| SPY 260218P00669000 | 669.00 | 1.69 | 1.72 | 1.75 | 172 | 157 | 19.03% | |
| SPY 260218P00640000 | 640.00 | 0.34 | 0.33 | 0.34 | 157 | 156 | 24.81% | |
| SPY 260218P00590000 | 590.00 | 0.47 | 0.07 | 0.08 | 0 | 125 | 37.99% | |
| SPY 260218P00595000 | 595.00 | 0.5 | 0.08 | 0.09 | 0 | 112 | 36.72% | |
| SPY 260218P00686000 | 686.00 | 4.17 | 4.81 | 4.86 | 378 | 107 | 15.24% | |
| SPY 260218P00673000 | 673.00 | 2.16 | 2.2 | 2.23 | 122 | 102 | 18.21% | |
| SPY 260218P00535000 | 535.00 | 0.09 | 0.02 | 0.03 | 0 | 101 | 52.34% | |
| SPY 260218P00667000 | 667.00 | 1.52 | 1.52 | 1.54 | 131 | 99 | 19.39% | |
| SPY 260218P00668000 | 668.00 | 1.46 | 1.62 | 1.64 | 100 | 97 | 19.20% | |
| SPY 260218P00663000 | 663.00 | 0.97 | 1.19 | 1.21 | 185 | 97 | 20.17% | |
| SPY 260218P00666000 | 666.00 | 1.46 | 1.43 | 1.45 | 210 | 70 | 19.58% | |
| SPY 260218P00662000 | 662.00 | 1.16 | 1.12 | 1.14 | 53 | 57 | 20.37% | |
| SPY 260218P00560000 | 560.00 | 0.24 | 0.03 | 0.04 | 0 | 43 | 45.70% | |
| SPY 260218P00700000 | 700.00 | 9.84 | 10.94 | 11.29 | 30 | 37 | 11.63% | YES |
| SPY 260218P00575000 | 575.00 | 0.37 | 0.05 | 0.06 | 0 | 28 | 42.19% | |
| SPY 260218P00500000 | 500.00 | 0.03 | 0.01 | 0.02 | 10 | 24 | 62.50% | |
| SPY 260218P00696000 | 696.00 | 8.51 | 8.64 | 8.97 | 22 | 22 | 12.88% | YES |
| SPY 260218P00695000 | 695.00 | 7.68 | 8.17 | 8.4 | 11 | 21 | 13.02% | YES |
| SPY 260218P00710000 | 710.00 | 26.05 | 18.16 | 20.92 | 20 | 20 | 16.46% | YES |
| SPY 260218P00555000 | 555.00 | 0.22 | 0.03 | 0.04 | 0 | 13 | 47.66% | |
| SPY 260218P00580000 | 580.00 | 0.36 | 0.05 | 0.06 | 0 | 13 | 40.43% | |
| SPY 260218P00689000 | 689.00 | 5.87 | 5.75 | 5.81 | 135 | 10 | 14.47% | |
| SPY 260218P00550000 | 550.00 | 0.04 | 0.03 | 0.04 | 105 | 6 | 49.41% | |
| SPY 260218P00691000 | 691.00 | 6.41 | 6.48 | 6.54 | 15 | 6 | 13.92% | YES |
| SPY 260218P00687000 | 687.00 | 4.81 | 5.11 | 5.16 | 474 | 5 | 14.99% | |
| SPY 260218P00570000 | 570.00 | 0.29 | 0.04 | 0.05 | 0 | 5 | 43.16% | |
| SPY 260218P00688000 | 688.00 | 5.48 | 5.42 | 5.48 | 361 | 2 | 14.74% | |
| SPY 260218P00699000 | 699.00 | 19.98 | 10.24 | 10.68 | 0 | 1 | 12.00% | YES |
| SPY 260218P00692000 | 692.00 | 6.93 | 6.87 | 6.94 | 69 | 1 | 13.64% | YES |
| SPY 260218P00610000 | 610.00 | 0.41 | 0.11 | 0.12 | 0 | 1 | 32.32% | |
| SPY 260218P00693000 | 693.00 | 7.35 | 7.3 | 7.37 | 20 | 0 | 13.37% | YES |
| SPY 260218P00540000 | 540.00 | 0.06 | 0.02 | 0.03 | 1 | 0 | 50.78% | |
| SPY 260218P00698000 | 698.00 | 11.53 | 9.72 | 10.07 | 4 | 0 | 12.28% | YES |
| SPY 260218P00703000 | 703.00 | 12.26 | 13.06 | 13.45 | 3 | 0 | 10.88% | YES |
| SPY 260218P00704000 | 704.00 | 25.58 | 13.86 | 14.25 | 0 | 0 | 10.68% | YES |
| SPY 260218P00705000 | 705.00 | 17 | 14.71 | 15.06 | 1 | 0 | 10.41% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-02-18. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-18. 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.
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.
Implied volatility reflects how much movement the market expects for SPY between now and 2026-02-18. 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.
No. This 2026-02-18 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.
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 2026-02-18 approaches.
