WhaleQuant.io

SPY Options Chain – 2026-08-18

Detailed SPY options chain for 2026-08-18 – 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.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2026-08-18 Expiration

This page focuses on a single options expiration date for SPY – 2026-08-18 – 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 2026-08-18.

This SPY 2026-08-18 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.

SPY Call Options — 2026-08-18 Expiration

The table below shows all call options on SPY expiring on 2026-08-18. 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 260818C00778000 778.00 0.11 0.1 0.11 46676 6081 8.86%
SPY 260818C00777000 777.00 0.18 0.17 0.18 71295 4900 8.59%
SPY 260818C00784000 784.00 0.02 0.01 0.02 6844 4677 12.31%
SPY 260818C00780000 780.00 0.05 0.04 0.05 41463 4529 9.77%
SPY 260818C00776000 776.00 0.29 0.29 0.3 105910 2775 8.45%
SPY 260818C00783000 783.00 0.01 0.01 0.02 5381 2187 11.33%
SPY 260818C00773000 773.00 1.27 1.27 1.28 50168 2177 8.91%
SPY 260818C00779000 779.00 0.07 0.06 0.07 28118 2095 9.23%
SPY 260818C00775000 775.00 0.5 0.49 0.5 77021 1981 8.41%
SPY 260818C00781000 781.00 0.03 0.02 0.03 10995 1581 9.96%
SPY 260818C00794000 794.00 0.01 0 0.01 826 1563 19.53%
SPY 260818C00765000 765.00 7.89 7.75 7.95 301 1355 14.82% YES
SPY 260818C00770000 770.00 3.29 3.26 3.34 2848 1333 10.41% YES
SPY 260818C00772000 772.00 1.87 1.85 1.88 13405 1200 9.44% YES
SPY 260818C00782000 782.00 0.03 0.02 0.03 9518 1185 10.94%
SPY 260818C00790000 790.00 0.01 0.01 0.02 1124 1125 17.77%
SPY 260818C00774000 774.00 0.82 0.82 0.83 76369 1125 8.64%
SPY 260818C00785000 785.00 0.01 0.01 0.02 3336 1096 13.18%
SPY 260818C00786000 786.00 0.02 0.01 0.02 1272 1063 14.06%
SPY 260818C00800000 800.00 0.01 0 0.01 292 966 24.22%
SPY 260818C00900000 900.00 0.01 0 0.01 1 943 87.50%
SPY 260818C00789000 789.00 0.01 0 0.01 608 929 15.63%
SPY 260818C00787000 787.00 0.01 0.01 0.02 689 920 15.04%
SPY 260818C00805000 805.00 0.01 0 0.01 2 885 28.13%
SPY 260818C00771000 771.00 2.54 2.54 2.57 6747 860 9.91% YES
SPY 260818C00792000 792.00 0.01 0 0.01 2224 791 17.97%
SPY 260818C00788000 788.00 0.01 0 0.01 675 778 14.65%
SPY 260818C00791000 791.00 0.01 0 0.01 1725 772 17.19%
SPY 260818C00793000 793.00 0.01 0 0.01 1356 742 18.75%
SPY 260818C00815000 815.00 0.02 0 0.01 10 636 35.94%
SPY 260818C00763000 763.00 10.76 9.68 9.9 56 531 16.80% YES
SPY 260818C00825000 825.00 0.02 0 0.01 11 458 42.97%
SPY 260818C00820000 820.00 0.01 0 0.01 1 398 39.84%
SPY 260818C00830000 830.00 0.02 0 0.01 250 393 46.88%
SPY 260818C00810000 810.00 0.01 0 0.01 1 363 32.03%
SPY 260818C00795000 795.00 0.01 0 0.01 51 352 20.31%
SPY 260818C00769000 769.00 4.11 4.09 4.18 831 250 11.01% YES
SPY 260818C00766000 766.00 6.79 6.64 6.97 470 236 13.65% YES
SPY 260818C00806000 806.00 0.01 0 0.01 96 231 28.91%
SPY 260818C00809000 809.00 0.02 0 0.01 72 230 31.25%
SPY 260818C00801000 801.00 0.02 0 0.01 3 188 25.00%
SPY 260818C00767000 767.00 5.95 5.86 6.02 497 176 12.75% YES
SPY 260818C00807000 807.00 0.01 0 0.01 52 175 29.69%
SPY 260818C00799000 799.00 0.01 0 0.01 1 174 23.44%
SPY 260818C00768000 768.00 5.05 4.97 5.06 307 163 11.60% YES
SPY 260818C00802000 802.00 0.01 0 0.01 8 155 25.78%
SPY 260818C00798000 798.00 0.02 0 0.01 1 154 22.66%
SPY 260818C00762000 762.00 11.39 9.69 11.91 6 147 29.98% YES
SPY 260818C00796000 796.00 0.01 0 0.01 2 116 21.09%
SPY 260818C00797000 797.00 0.02 0 0.01 6 102 21.88%
SPY 260818C00835000 835.00 0.01 0 0.01 1 101 50.00%
SPY 260818C00760000 760.00 13.4 11.68 13.89 66 96 33.24% YES
SPY 260818C00753000 753.00 19.92 18.38 20.99 25 88 45.85% YES
SPY 260818C00764000 764.00 8.81 7.86 9.91 29 81 26.40% YES
SPY 260818C00756000 756.00 16.92 15.38 17.99 6 60 40.94% YES
SPY 260818C00744000 744.00 28.83 27.37 30.09 2 55 61.23% YES
SPY 260818C00757000 757.00 16.04 14.38 16.99 35 52 39.28% YES
SPY 260818C00755000 755.00 18.21 16.38 18.99 4 52 42.60% YES
SPY 260818C00804000 804.00 0.01 0 0.01 30 50 27.34%
SPY 260818C00761000 761.00 10.77 10.64 12.9 31 49 31.62% YES
SPY 260818C00759000 759.00 14.15 12.39 15 34 43 36.01% YES
SPY 260818C00803000 803.00 0.02 0 0.01 28 41 26.56%
SPY 260818C00750000 750.00 22.97 21.37 23.98 36 33 50.51% YES
SPY 260818C00747000 747.00 26.7 24.37 27.1 3 31 56.67% YES
SPY 260818C00749000 749.00 27.35 22.37 25.1 55 24 53.49% YES
SPY 260818C00808000 808.00 0.01 0 0.01 1 24 30.47%
SPY 260818C00625000 625.00 148.76 146.3 149.08 22 22 135.94% YES
SPY 260818C00745000 745.00 27.88 26.37 29.11 5 20 59.91% YES
SPY 260818C00754000 754.00 18.88 17.57 19.99 37 20 44.21% YES
SPY 260818C00748000 748.00 24.7 23.37 26.1 20 17 55.08% YES
SPY 260818C00880000 880.00 0.01 0 0.01 0 15 76.56%
SPY 260818C00850000 850.00 0.02 0 0.01 0 14 60.94%
SPY 260818C00743000 743.00 35.07 28.37 31.1 11 14 62.89% YES
SPY 260818C00746000 746.00 26.78 25.37 28.1 8 13 58.23% YES
SPY 260818C00742000 742.00 33.63 29.37 31.04 1 12 46.53% YES
SPY 260818C00751000 751.00 22.1 20.37 22.98 3 12 48.93% YES
SPY 260818C00758000 758.00 15.57 13.39 16 29 12 37.72% YES
SPY 260818C00752000 752.00 21.05 19.37 21.99 22 12 47.44% YES
SPY 260818C00724000 724.00 47.3 47.32 50.1 2 12 91.36% YES
SPY 260818C00718000 718.00 53.82 53.32 56.11 10 11 56.25% YES
SPY 260818C00735000 735.00 38.65 36.3 39.11 5 11 75.20% YES
SPY 260818C00550000 550.00 218.66 221.27 224.07 0 8 50.00% YES
SPY 260818C00739000 739.00 37.87 32.33 35.12 6 8 69.29% YES
SPY 260818C00600000 600.00 175.86 171.28 174.08 4 8 150.00% YES
SPY 260818C00703000 703.00 66.2 68.31 71.09 0 8 67.58% YES
SPY 260818C00630000 630.00 145.4 141.3 144.08 7 7 131.25% YES
SPY 260818C00721000 721.00 52.35 50.3 53.11 2 6 51.95% YES
SPY 260818C00723000 723.00 54.57 48.3 51.1 0 6 92.82% YES
SPY 260818C00738000 738.00 37.88 33.33 36.12 4 6 70.80% YES
SPY 260818C00875000 875.00 0.02 0 0.01 0 5 73.44%
SPY 260818C00605000 605.00 168.14 166.28 169.08 0 4 146.88% YES
SPY 260818C00930000 930.00 0.01 0 0.01 0 4 106.25%
SPY 260818C00580000 580.00 189.36 191.28 194.08 0 4 168.75% YES
SPY 260818C00706000 706.00 63.67 65.31 68.1 0 4 65.63% YES
SPY 260818C00731000 731.00 43.17 40.31 43.1 0 4 81.03% YES
SPY 260818C00500000 500.00 269.24 271.26 274.08 0 4 50.00% YES
SPY 260818C00715000 715.00 58.38 56.32 59.1 1 3 58.20% YES
SPY 260818C00840000 840.00 0.01 0 0.01 1 3 50.00%
SPY 260818C00740000 740.00 33.95 31.31 34.12 22 3 67.77% YES
SPY 260818C00865000 865.00 0.03 0 0.01 0 1 67.19%
SPY 260818C00730000 730.00 44.34 41.31 44.1 33 1 82.52% YES
SPY 260818C00741000 741.00 36.83 30.33 33.11 0 1 66.11% YES
SPY 260818C00714000 714.00 62.76 57.3 60.1 1 1 57.42% YES
SPY 260818C00711000 711.00 63.89 60.29 63.1 1 1 58.98% YES
SPY 260818C00716000 716.00 57.5 55.3 58.1 45 1 55.47% YES
SPY 260818C00855000 855.00 0.01 0 0.01 28 1 60.94%
SPY 260818C00717000 717.00 56.51 54.29 57.11 3 1 54.69% YES

SPY Put Options Chain – 2026-08-18

The table below lists all put options on SPY expiring on 2026-08-18. 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 260818P00756000 756.00 0.03 0.02 0.03 4861 7070 18.36%
SPY 260818P00749000 749.00 0.02 0.01 0.02 114 6147 23.83%
SPY 260818P00775000 775.00 2.8 2.76 2.83 105878 5875 8.41% YES
SPY 260818P00770000 770.00 0.61 0.61 0.62 53637 5272 10.04%
SPY 260818P00778000 778.00 5.35 5.28 5.45 2855 3829 9.03% YES
SPY 260818P00777000 777.00 4.46 4.39 4.57 8062 2972 9.35% YES
SPY 260818P00766000 766.00 0.19 0.18 0.19 10132 2920 12.09%
SPY 260818P00773000 773.00 1.58 1.58 1.6 103985 2558 8.85% YES
SPY 260818P00776000 776.00 3.56 3.56 3.64 32780 2443 8.55% YES
SPY 260818P00760000 760.00 0.04 0.03 0.04 4104 2099 15.14%
SPY 260818P00772000 772.00 1.17 1.16 1.17 70720 2027 9.18%
SPY 260818P00765000 765.00 0.13 0.13 0.14 14208 1988 12.50%
SPY 260818P00704000 704.00 0.02 0 0.01 1640 1622 56.25%
SPY 260818P00771000 771.00 0.84 0.84 0.85 37195 1585 9.57%
SPY 260818P00757000 757.00 0.02 0.02 0.03 7667 1574 17.38%
SPY 260818P00774000 774.00 2.1 2.1 2.15 75909 1295 8.57% YES
SPY 260818P00755000 755.00 0.02 0.02 0.03 1372 1222 19.34%
SPY 260818P00769000 769.00 0.45 0.44 0.45 23968 1078 10.47%
SPY 260818P00740000 740.00 0.02 0.01 0.02 2633 1068 32.03%
SPY 260818P00705000 705.00 0.01 0 0.01 12 1030 56.25%
SPY 260818P00768000 768.00 0.32 0.32 0.33 18193 911 10.96%
SPY 260818P00750000 750.00 0.03 0.01 0.02 442 854 23.05%
SPY 260818P00725000 725.00 0.01 0 0.01 249 837 42.19%
SPY 260818P00758000 758.00 0.04 0.03 0.04 1017 829 17.19%
SPY 260818P00767000 767.00 0.24 0.24 0.25 9099 751 11.52%
SPY 260818P00737000 737.00 0.02 0.01 0.02 1 737 34.77%
SPY 260818P00762000 762.00 0.07 0.06 0.07 3630 711 14.26%
SPY 260818P00780000 780.00 7.33 7.17 7.5 1070 697 12.50% YES
SPY 260818P00752000 752.00 0.03 0.01 0.02 224 696 21.09%
SPY 260818P00759000 759.00 0.03 0.03 0.04 1576 669 16.11%
SPY 260818P00736000 736.00 0.01 0.01 0.02 5 660 35.55%
SPY 260818P00779000 779.00 6.32 6.17 7.59 907 644 22.02% YES
SPY 260818P00754000 754.00 0.02 0.02 0.03 1224 607 20.31%
SPY 260818P00763000 763.00 0.08 0.07 0.08 3867 584 13.48%
SPY 260818P00761000 761.00 0.04 0.04 0.05 2683 557 14.55%
SPY 260818P00748000 748.00 0.02 0.01 0.02 1001 536 24.81%
SPY 260818P00746000 746.00 0.03 0.01 0.02 2282 526 26.56%
SPY 260818P00753000 753.00 0.02 0.01 0.02 193 512 20.31%
SPY 260818P00764000 764.00 0.11 0.1 0.11 4666 509 13.09%
SPY 260818P00781000 781.00 8.34 8.15 8.64 249 509 16.02% YES
SPY 260818P00745000 745.00 0.02 0.01 0.02 1300 477 27.54%
SPY 260818P00744000 744.00 0.01 0.01 0.02 213 404 28.52%
SPY 260818P00605000 605.00 0.01 0 0.01 0 396 146.88%
SPY 260818P00747000 747.00 0.02 0.01 0.02 6334 373 25.78%
SPY 260818P00732000 732.00 0.01 0.01 0.02 4406 365 39.06%
SPY 260818P00743000 743.00 0.02 0.01 0.02 675 355 29.30%
SPY 260818P00714000 714.00 0.01 0 0.01 1 320 51.56%
SPY 260818P00716000 716.00 0.01 0 0.01 163 289 50.00%
SPY 260818P00610000 610.00 0.02 0 0.01 0 275 142.19%
SPY 260818P00733000 733.00 0.01 0.01 0.02 30 226 38.28%
SPY 260818P00709000 709.00 0.03 0 0.01 0 219 53.13%
SPY 260818P00735000 735.00 0.02 0.01 0.02 41 218 36.33%
SPY 260818P00739000 739.00 0.02 0.01 0.02 1000 214 32.81%
SPY 260818P00730000 730.00 0.01 0 0.01 85 209 38.28%
SPY 260818P00782000 782.00 9.4 9.13 9.65 64 207 17.55% YES
SPY 260818P00734000 734.00 0.01 0.01 0.02 4 196 37.50%
SPY 260818P00738000 738.00 0.01 0.01 0.02 4 195 33.99%
SPY 260818P00726000 726.00 0.02 0 0.01 676 179 41.41%
SPY 260818P00783000 783.00 10.5 10.25 10.61 182 178 18.29% YES
SPY 260818P00665000 665.00 0.01 0 0.01 0 170 93.75%
SPY 260818P00724000 724.00 0.01 0 0.01 672 167 42.97%
SPY 260818P00710000 710.00 0.01 0 0.01 14 166 51.56%
SPY 260818P00700000 700.00 0.01 0 0.01 2 145 59.38%
SPY 260818P00640000 640.00 0.01 0 0.01 0 142 115.63%
SPY 260818P00690000 690.00 0.01 0 0.01 33 133 68.75%
SPY 260818P00751000 751.00 0.01 0.01 0.02 122 132 22.07%
SPY 260818P00702000 702.00 0.02 0 0.01 0 125 61.72%
SPY 260818P00784000 784.00 11 10.76 11.65 31 125 20.24% YES
SPY 260818P00715000 715.00 0.01 0 0.01 102 115 50.78%
SPY 260818P00785000 785.00 11.54 12.24 12.64 37 115 21.39% YES
SPY 260818P00706000 706.00 0.01 0 0.01 0 107 54.69%
SPY 260818P00717000 717.00 0.02 0 0.01 36 96 49.22%
SPY 260818P00708000 708.00 0.01 0 0.01 0 95 53.13%
SPY 260818P00741000 741.00 0.02 0.01 0.02 2334 93 31.25%
SPY 260818P00742000 742.00 0.02 0.01 0.02 1235 91 30.08%
SPY 260818P00787000 787.00 13.53 13.12 15 59 90 29.25% YES
SPY 260818P00727000 727.00 0.01 0 0.01 2 80 40.63%
SPY 260818P00703000 703.00 0.03 0 0.01 49 80 57.81%
SPY 260818P00722000 722.00 0.01 0 0.01 56 65 44.53%
SPY 260818P00729000 729.00 0.03 0 0.01 5 59 39.06%
SPY 260818P00645000 645.00 0.02 0 0.01 0 56 110.94%
SPY 260818P00685000 685.00 0.01 0 0.01 9 50 71.88%
SPY 260818P00625000 625.00 0.01 0 0.01 0 50 128.13%
SPY 260818P00723000 723.00 0.01 0 0.01 688 48 43.75%
SPY 260818P00695000 695.00 0.01 0 0.01 3 47 64.06%
SPY 260818P00720000 720.00 0.01 0 0.01 75 45 46.88%
SPY 260818P00680000 680.00 0.01 0 0.01 1 45 75.00%
SPY 260818P00650000 650.00 0.01 0 0.01 2 42 100.00%
SPY 260818P00635000 635.00 0.01 0 0.01 0 30 118.75%
SPY 260818P00713000 713.00 0.08 0 0.01 23 24 50.00%
SPY 260818P00728000 728.00 0.02 0 0.01 1 24 39.84%
SPY 260818P00788000 788.00 14.24 14.12 16.78 4 23 39.25% YES
SPY 260818P00615000 615.00 0.01 0 0.01 0 18 137.50%
SPY 260818P00731000 731.00 0.01 0 0.01 196 16 37.50%
SPY 260818P00525000 525.00 0.01 0 0.01 0 15 225.00%
SPY 260818P00711000 711.00 0.05 0 0.01 2 11 51.56%
SPY 260818P00530000 530.00 0.02 0 0.01 0 10 206.25%
SPY 260818P00670000 670.00 0.04 0 0.01 7 7 84.38%
SPY 260818P00786000 786.00 12.71 12.12 14.78 8 7 35.96% YES
SPY 260818P00630000 630.00 0.03 0 0.01 0 4 123.44%
SPY 260818P00718000 718.00 0.02 0 0.01 1 3 48.44%
SPY 260818P00790000 790.00 16.51 16.12 18.78 16 3 42.43% YES
SPY 260818P00707000 707.00 0.05 0 0.01 0 2 54.69%
SPY 260818P00560000 560.00 0.01 0 0.01 2 2 181.25%
SPY 260818P00721000 721.00 0.01 0 0.01 25 1 45.31%
SPY 260818P00600000 600.00 0.04 0 0.01 0 1 143.75%
SPY 260818P00795000 795.00 23 21.12 23.78 1 0 50.12% YES
SPY 260818P00792000 792.00 15.63 18.12 20.78 5 0 45.56% YES
SPY 260818P00789000 789.00 15.24 15.12 17.78 4 0 40.85% YES
SPY 260818P00800000 800.00 25.2 26 28.78 2 0 57.45% YES
SPY 260818P00805000 805.00 30.35 31 33.78 0 0 64.50% YES
SPY 260818P00810000 810.00 35.1 36 38.78 0 0 71.31% YES
SPY 260818P00815000 815.00 50.09 41 43.78 0 0 77.93% YES
SPY 260818P00820000 820.00 44.46 46 48.78 0 0 84.38% YES
SPY 260818P00712000 712.00 0.01 0 0.01 0 0 50.00%
SPY 260818P00825000 825.00 60.2 51 53.78 0 0 52.34% YES
SPY 260818P00835000 835.00 63.45 61 63.78 0 0 60.55% YES
SPY 260818P00791000 791.00 15.99 17.12 19.78 2 0 44.02% YES
SPY 260818P00793000 793.00 17.67 19.12 21.78 0 0 47.10% YES
SPY 260818P00798000 798.00 21.89 24 26.78 0 0 54.54% YES
SPY 260818P00803000 803.00 25.38 29 31.78 0 0 61.69% YES

SPY 2026-08-18 Options Chain FAQ

1. What does this SPY options chain for 2026-08-18 show?

This page displays the full SPY options chain for contracts expiring on 2026-08-18. 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.

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 2026-08-18. 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.

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 2026-08-18. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-08-18 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.

6. How often is this SPY options chain for 2026-08-18 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 2026-08-18 approaches.