Detailed SPY options chain for 2026-08-19 – 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 – 2026-08-19 – 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 2026-08-19.
This SPY 2026-08-19 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 2026-08-19. 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 260819C00793000 | 793.00 | 0.01 | 0.01 | 0.02 | 424 | 3334 | 14.45% | |
| SPY 260819C00795000 | 795.00 | 0.01 | 0 | 0.01 | 199 | 3089 | 14.45% | |
| SPY 260819C00776000 | 776.00 | 0.76 | 0.75 | 0.77 | 13358 | 2367 | 8.80% | |
| SPY 260819C00773000 | 773.00 | 1.99 | 1.97 | 1.99 | 7079 | 2291 | 9.42% | |
| SPY 260819C00796000 | 796.00 | 0.01 | 0 | 0.01 | 1047 | 2207 | 15.04% | |
| SPY 260819C00797000 | 797.00 | 0.01 | 0 | 0.01 | 2101 | 2171 | 15.63% | |
| SPY 260819C00788000 | 788.00 | 0.02 | 0.01 | 0.02 | 634 | 1900 | 11.23% | |
| SPY 260819C00779000 | 779.00 | 0.23 | 0.22 | 0.23 | 5569 | 1889 | 8.57% | |
| SPY 260819C00781000 | 781.00 | 0.09 | 0.09 | 0.1 | 6171 | 1883 | 8.69% | |
| SPY 260819C00785000 | 785.00 | 0.03 | 0.02 | 0.03 | 1578 | 1799 | 9.86% | |
| SPY 260819C00777000 | 777.00 | 0.52 | 0.52 | 0.53 | 12068 | 1770 | 8.69% | |
| SPY 260819C00786000 | 786.00 | 0.02 | 0.01 | 0.02 | 705 | 1684 | 9.96% | |
| SPY 260819C00800000 | 800.00 | 0.01 | 0 | 0.01 | 161 | 1588 | 17.19% | |
| SPY 260819C00782000 | 782.00 | 0.06 | 0.05 | 0.06 | 4725 | 1571 | 8.69% | |
| SPY 260819C00792000 | 792.00 | 0.01 | 0.01 | 0.02 | 921 | 1525 | 13.67% | |
| SPY 260819C00789000 | 789.00 | 0.02 | 0.01 | 0.02 | 144 | 1467 | 11.91% | |
| SPY 260819C00780000 | 780.00 | 0.15 | 0.14 | 0.15 | 10787 | 1446 | 8.59% | |
| SPY 260819C00791000 | 791.00 | 0.01 | 0.01 | 0.02 | 236 | 1364 | 13.09% | |
| SPY 260819C00790000 | 790.00 | 0.02 | 0.01 | 0.02 | 730 | 1177 | 12.50% | |
| SPY 260819C00778000 | 778.00 | 0.35 | 0.34 | 0.36 | 6761 | 1174 | 8.66% | |
| SPY 260819C00880000 | 880.00 | 0.01 | 0 | 0.01 | 0 | 1101 | 57.03% | |
| SPY 260819C00783000 | 783.00 | 0.05 | 0.04 | 0.05 | 2781 | 1032 | 9.18% | |
| SPY 260819C00787000 | 787.00 | 0.01 | 0.01 | 0.02 | 596 | 1025 | 10.55% | |
| SPY 260819C00772000 | 772.00 | 2.56 | 2.52 | 2.59 | 1246 | 975 | 9.82% | YES |
| SPY 260819C00794000 | 794.00 | 0.01 | 0 | 0.01 | 216 | 933 | 13.87% | |
| SPY 260819C00774000 | 774.00 | 1.48 | 1.47 | 1.49 | 20709 | 890 | 9.14% | |
| SPY 260819C00784000 | 784.00 | 0.03 | 0.02 | 0.03 | 1639 | 846 | 9.18% | |
| SPY 260819C00890000 | 890.00 | 0.01 | 0 | 0.01 | 0 | 737 | 61.72% | |
| SPY 260819C00775000 | 775.00 | 1.07 | 1.07 | 1.08 | 14505 | 720 | 8.91% | |
| SPY 260819C00798000 | 798.00 | 0.01 | 0 | 0.01 | 761 | 566 | 16.02% | |
| SPY 260819C00770000 | 770.00 | 3.93 | 3.9 | 4 | 909 | 438 | 10.69% | YES |
| SPY 260819C00771000 | 771.00 | 3.23 | 3.15 | 3.28 | 969 | 406 | 10.32% | YES |
| SPY 260819C00805000 | 805.00 | 0.05 | 0 | 0.01 | 1 | 339 | 19.92% | |
| SPY 260819C00810000 | 810.00 | 0.01 | 0 | 0.01 | 1 | 319 | 22.66% | |
| SPY 260819C00769000 | 769.00 | 5.05 | 4.55 | 5.06 | 206 | 299 | 12.55% | YES |
| SPY 260819C00764000 | 764.00 | 9.8 | 8.09 | 10.23 | 115 | 288 | 20.58% | YES |
| SPY 260819C00766000 | 766.00 | 7.34 | 7.07 | 7.41 | 44 | 249 | 12.99% | YES |
| SPY 260819C00768000 | 768.00 | 5.57 | 5.37 | 5.89 | 86 | 223 | 13.16% | YES |
| SPY 260819C00802000 | 802.00 | 0.02 | 0 | 0.01 | 1 | 216 | 18.36% | |
| SPY 260819C00820000 | 820.00 | 0.03 | 0 | 0.01 | 2 | 203 | 28.13% | |
| SPY 260819C00801000 | 801.00 | 0.01 | 0 | 0.01 | 41 | 193 | 17.97% | |
| SPY 260819C00804000 | 804.00 | 0.01 | 0 | 0.01 | 5 | 192 | 19.53% | |
| SPY 260819C00760000 | 760.00 | 13.18 | 12.1 | 14.09 | 146 | 191 | 24.85% | YES |
| SPY 260819C00803000 | 803.00 | 0.01 | 0 | 0.01 | 421 | 188 | 18.75% | |
| SPY 260819C00765000 | 765.00 | 8.12 | 7.97 | 8.33 | 51 | 180 | 13.62% | YES |
| SPY 260819C00815000 | 815.00 | 0.01 | 0 | 0.01 | 100 | 155 | 25.39% | |
| SPY 260819C00755000 | 755.00 | 19.68 | 16.77 | 18.99 | 72 | 142 | 30.12% | YES |
| SPY 260819C00767000 | 767.00 | 6.45 | 6.22 | 6.62 | 31 | 139 | 13.03% | YES |
| SPY 260819C00799000 | 799.00 | 0.02 | 0 | 0.01 | 127 | 135 | 16.80% | |
| SPY 260819C00835000 | 835.00 | 0.01 | 0 | 0.01 | 1 | 100 | 35.94% | |
| SPY 260819C00763000 | 763.00 | 10.06 | 8.97 | 11.22 | 127 | 94 | 21.85% | YES |
| SPY 260819C00825000 | 825.00 | 0.02 | 0 | 0.01 | 36 | 71 | 30.47% | |
| SPY 260819C00754000 | 754.00 | 21.95 | 17.48 | 20.1 | 1 | 70 | 32.11% | YES |
| SPY 260819C00743000 | 743.00 | 33.39 | 28.45 | 31.18 | 19 | 65 | 45.19% | YES |
| SPY 260819C00762000 | 762.00 | 11.17 | 10 | 11.51 | 143 | 58 | 18.42% | YES |
| SPY 260819C00747000 | 747.00 | 26.82 | 24.46 | 27.19 | 11 | 54 | 40.82% | YES |
| SPY 260819C00761000 | 761.00 | 13 | 10.9 | 12.24 | 90 | 52 | 17.35% | YES |
| SPY 260819C00920000 | 920.00 | 0.01 | 0 | 0.01 | 50 | 50 | 70.31% | |
| SPY 260819C00830000 | 830.00 | 0.02 | 0 | 0.01 | 4 | 49 | 33.20% | |
| SPY 260819C00756000 | 756.00 | 19.05 | 15.66 | 18.01 | 4 | 44 | 29.10% | YES |
| SPY 260819C00808000 | 808.00 | 0.01 | 0 | 0.01 | 7 | 42 | 21.49% | |
| SPY 260819C00806000 | 806.00 | 0.02 | 0 | 0.01 | 38 | 34 | 20.70% | |
| SPY 260819C00748000 | 748.00 | 25.56 | 23.46 | 26.19 | 6 | 34 | 39.70% | YES |
| SPY 260819C00759000 | 759.00 | 13.9 | 13.67 | 15.06 | 5 | 33 | 25.88% | YES |
| SPY 260819C00700000 | 700.00 | 69.7 | 71.37 | 74.17 | 0 | 31 | 56.93% | YES |
| SPY 260819C00910000 | 910.00 | 0.01 | 0 | 0.01 | 1 | 31 | 67.19% | |
| SPY 260819C00749000 | 749.00 | 24.82 | 22.46 | 25.19 | 4 | 31 | 38.56% | YES |
| SPY 260819C00757000 | 757.00 | 16.85 | 15.59 | 17.02 | 25 | 26 | 28.00% | YES |
| SPY 260819C00715000 | 715.00 | 62.32 | 56.39 | 59.17 | 26 | 24 | 74.73% | YES |
| SPY 260819C00742000 | 742.00 | 34.25 | 29.45 | 32.17 | 22 | 21 | 46.19% | YES |
| SPY 260819C00600000 | 600.00 | 171.17 | 171.35 | 174.13 | 0 | 19 | 126.95% | YES |
| SPY 260819C00751000 | 751.00 | 23.17 | 20.47 | 23.08 | 3 | 15 | 35.40% | YES |
| SPY 260819C00505000 | 505.00 | 263.71 | 266.33 | 269.11 | 0 | 14 | 198.44% | YES |
| SPY 260819C00807000 | 807.00 | 0.03 | 0 | 0.01 | 0 | 14 | 21.09% | |
| SPY 260819C00540000 | 540.00 | 229.31 | 231.34 | 234.12 | 0 | 12 | 171.88% | YES |
| SPY 260819C00753000 | 753.00 | 20.88 | 18.48 | 21.09 | 8 | 12 | 33.19% | YES |
| SPY 260819C00750000 | 750.00 | 22.92 | 21.46 | 24.08 | 26 | 12 | 36.54% | YES |
| SPY 260819C00745000 | 745.00 | 28.87 | 26.45 | 29.18 | 4 | 11 | 42.97% | YES |
| SPY 260819C00744000 | 744.00 | 33.03 | 27.45 | 30.18 | 0 | 10 | 44.08% | YES |
| SPY 260819C00865000 | 865.00 | 0.01 | 0 | 0.01 | 0 | 10 | 50.00% | |
| SPY 260819C00736000 | 736.00 | 37.37 | 35.44 | 38.18 | 2 | 8 | 52.81% | YES |
| SPY 260819C00615000 | 615.00 | 153.82 | 156.36 | 159.15 | 0 | 8 | 117.97% | YES |
| SPY 260819C00740000 | 740.00 | 35.32 | 31.44 | 34.18 | 1 | 7 | 48.47% | YES |
| SPY 260819C00746000 | 746.00 | 27.73 | 25.45 | 28.18 | 4 | 7 | 41.86% | YES |
| SPY 260819C00840000 | 840.00 | 0.01 | 0 | 0.01 | 0 | 5 | 38.28% | |
| SPY 260819C00758000 | 758.00 | 15.47 | 13.78 | 16.04 | 12 | 5 | 26.95% | YES |
| SPY 260819C00752000 | 752.00 | 23.44 | 19.47 | 22.08 | 10 | 5 | 34.27% | YES |
| SPY 260819C00741000 | 741.00 | 33.63 | 30.45 | 33.18 | 1 | 5 | 47.39% | YES |
| SPY 260819C00722000 | 722.00 | 50.8 | 49.43 | 52.16 | 0 | 4 | 67.36% | YES |
| SPY 260819C00720000 | 720.00 | 52.8 | 51.43 | 54.16 | 0 | 4 | 69.43% | YES |
| SPY 260819C00555000 | 555.00 | 214.33 | 216.34 | 219.13 | 0 | 4 | 160.94% | YES |
| SPY 260819C00731000 | 731.00 | 39.1 | 40.44 | 43.17 | 0 | 4 | 58.03% | YES |
| SPY 260819C00580000 | 580.00 | 188.95 | 191.35 | 194.13 | 0 | 4 | 142.58% | YES |
| SPY 260819C00610000 | 610.00 | 159.43 | 161.36 | 164.13 | 0 | 4 | 120.31% | YES |
| SPY 260819C00605000 | 605.00 | 164.42 | 166.35 | 169.13 | 0 | 4 | 123.05% | YES |
| SPY 260819C00870000 | 870.00 | 0.02 | 0 | 0.01 | 0 | 2 | 52.34% | |
| SPY 260819C00875000 | 875.00 | 0.01 | 0 | 0.01 | 0 | 2 | 54.69% | |
| SPY 260819C00710000 | 710.00 | 64.31 | 61.37 | 64.18 | 1 | 1 | 50.00% | YES |
| SPY 260819C00850000 | 850.00 | 0.02 | 0 | 0.01 | 0 | 1 | 42.97% | |
| SPY 260819C00725000 | 725.00 | 51.1 | 46.43 | 49.16 | 0 | 1 | 64.23% | YES |
| SPY 260819C00735000 | 735.00 | 41.59 | 36.44 | 39.17 | 0 | 1 | 53.78% | YES |
| SPY 260819C00950000 | 950.00 | 0.02 | 0 | 0.01 | 1 | 1 | 82.81% | |
| SPY 260819C00675000 | 675.00 | 96.26 | 96.37 | 99.15 | 0 | 1 | 74.22% | YES |
The table below lists all put options on SPY expiring on 2026-08-19. 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 260819P00705000 | 705.00 | 0.01 | 0 | 0.01 | 20 | 4831 | 41.80% | |
| SPY 260819P00774000 | 774.00 | 2.72 | 2.66 | 2.75 | 11828 | 3570 | 8.83% | YES |
| SPY 260819P00720000 | 720.00 | 0.02 | 0.01 | 0.02 | 788 | 2519 | 35.16% | |
| SPY 260819P00721000 | 721.00 | 0.02 | 0.01 | 0.02 | 800 | 2447 | 34.57% | |
| SPY 260819P00773000 | 773.00 | 2.21 | 2.2 | 2.22 | 13528 | 2242 | 8.99% | YES |
| SPY 260819P00761000 | 761.00 | 0.19 | 0.19 | 0.2 | 938 | 2059 | 13.31% | |
| SPY 260819P00776000 | 776.00 | 3.94 | 3.92 | 4.08 | 7524 | 2015 | 8.69% | YES |
| SPY 260819P00777000 | 777.00 | 4.85 | 4.63 | 4.85 | 11614 | 1976 | 8.63% | YES |
| SPY 260819P00778000 | 778.00 | 5.57 | 5.44 | 5.7 | 13743 | 1626 | 8.74% | YES |
| SPY 260819P00770000 | 770.00 | 1.15 | 1.16 | 1.17 | 13939 | 1552 | 9.91% | |
| SPY 260819P00775000 | 775.00 | 3.27 | 3.25 | 3.32 | 14008 | 1545 | 8.47% | YES |
| SPY 260819P00765000 | 765.00 | 0.42 | 0.41 | 0.42 | 4235 | 1247 | 11.77% | |
| SPY 260819P00772000 | 772.00 | 1.78 | 1.78 | 1.8 | 12509 | 1148 | 9.29% | |
| SPY 260819P00740000 | 740.00 | 0.02 | 0.02 | 0.03 | 86 | 1116 | 23.63% | |
| SPY 260819P00760000 | 760.00 | 0.16 | 0.15 | 0.16 | 9836 | 1010 | 13.58% | |
| SPY 260819P00745000 | 745.00 | 0.03 | 0.02 | 0.03 | 32 | 720 | 20.41% | |
| SPY 260819P00754000 | 754.00 | 0.06 | 0.06 | 0.07 | 417 | 603 | 16.21% | |
| SPY 260819P00756000 | 756.00 | 0.08 | 0.08 | 0.09 | 325 | 595 | 15.33% | |
| SPY 260819P00769000 | 769.00 | 0.94 | 0.94 | 0.95 | 5640 | 530 | 10.29% | |
| SPY 260819P00515000 | 515.00 | 0.01 | 0 | 0.01 | 1300 | 529 | 156.25% | |
| SPY 260819P00748000 | 748.00 | 0.04 | 0.03 | 0.04 | 463 | 521 | 19.14% | |
| SPY 260819P00750000 | 750.00 | 0.04 | 0.04 | 0.05 | 384 | 519 | 18.26% | |
| SPY 260819P00783000 | 783.00 | 10.5 | 9.25 | 10.66 | 4332 | 514 | 13.48% | YES |
| SPY 260819P00735000 | 735.00 | 0.04 | 0.01 | 0.02 | 3 | 509 | 25.78% | |
| SPY 260819P00766000 | 766.00 | 0.51 | 0.5 | 0.51 | 3262 | 505 | 11.38% | |
| SPY 260819P00771000 | 771.00 | 1.42 | 1.44 | 1.45 | 5109 | 504 | 9.58% | |
| SPY 260819P00751000 | 751.00 | 0.05 | 0.04 | 0.05 | 60 | 498 | 17.58% | |
| SPY 260819P00779000 | 779.00 | 6.46 | 6.21 | 6.72 | 6880 | 497 | 9.99% | YES |
| SPY 260819P00520000 | 520.00 | 0.01 | 0 | 0.01 | 1300 | 494 | 156.25% | |
| SPY 260819P00767000 | 767.00 | 0.61 | 0.62 | 0.63 | 3759 | 494 | 11.04% | |
| SPY 260819P00768000 | 768.00 | 0.76 | 0.76 | 0.77 | 4296 | 489 | 10.65% | |
| SPY 260819P00747000 | 747.00 | 0.03 | 0.03 | 0.04 | 1230 | 478 | 19.73% | |
| SPY 260819P00752000 | 752.00 | 0.05 | 0.04 | 0.05 | 72 | 477 | 16.90% | |
| SPY 260819P00762000 | 762.00 | 0.24 | 0.23 | 0.24 | 1301 | 476 | 12.94% | |
| SPY 260819P00753000 | 753.00 | 0.06 | 0.05 | 0.06 | 65 | 467 | 16.60% | |
| SPY 260819P00757000 | 757.00 | 0.1 | 0.09 | 0.1 | 206 | 419 | 14.80% | |
| SPY 260819P00755000 | 755.00 | 0.07 | 0.06 | 0.07 | 255 | 415 | 15.43% | |
| SPY 260819P00763000 | 763.00 | 0.29 | 0.28 | 0.29 | 2356 | 402 | 12.57% | |
| SPY 260819P00746000 | 746.00 | 0.04 | 0.03 | 0.04 | 12 | 397 | 20.51% | |
| SPY 260819P00742000 | 742.00 | 0.04 | 0.02 | 0.03 | 232 | 367 | 22.46% | |
| SPY 260819P00764000 | 764.00 | 0.35 | 0.34 | 0.35 | 2369 | 364 | 12.18% | |
| SPY 260819P00749000 | 749.00 | 0.04 | 0.03 | 0.04 | 44 | 344 | 18.36% | |
| SPY 260819P00685000 | 685.00 | 0.01 | 0 | 0.01 | 5 | 333 | 50.00% | |
| SPY 260819P00758000 | 758.00 | 0.11 | 0.11 | 0.12 | 939 | 323 | 14.45% | |
| SPY 260819P00759000 | 759.00 | 0.13 | 0.13 | 0.14 | 1182 | 322 | 14.06% | |
| SPY 260819P00780000 | 780.00 | 7.32 | 6.96 | 7.67 | 5543 | 312 | 10.61% | YES |
| SPY 260819P00725000 | 725.00 | 0.02 | 0.01 | 0.02 | 1 | 310 | 32.03% | |
| SPY 260819P00737000 | 737.00 | 0.02 | 0.01 | 0.02 | 4 | 269 | 24.61% | |
| SPY 260819P00729000 | 729.00 | 0.03 | 0.01 | 0.02 | 31 | 268 | 29.69% | |
| SPY 260819P00710000 | 710.00 | 0.01 | 0 | 0.01 | 8 | 236 | 39.06% | |
| SPY 260819P00670000 | 670.00 | 0.01 | 0 | 0.01 | 30 | 207 | 59.38% | |
| SPY 260819P00605000 | 605.00 | 0.01 | 0 | 0.01 | 2 | 202 | 96.88% | |
| SPY 260819P00730000 | 730.00 | 0.05 | 0.01 | 0.02 | 17 | 187 | 28.91% | |
| SPY 260819P00715000 | 715.00 | 0.01 | 0.01 | 0.02 | 38 | 170 | 38.28% | |
| SPY 260819P00782000 | 782.00 | 9.3 | 8.25 | 9.66 | 7318 | 168 | 12.50% | YES |
| SPY 260819P00739000 | 739.00 | 0.02 | 0.02 | 0.03 | 24 | 146 | 24.41% | |
| SPY 260819P00785000 | 785.00 | 11.97 | 11.12 | 13.78 | 3116 | 142 | 24.24% | YES |
| SPY 260819P00784000 | 784.00 | 10.37 | 10.25 | 12.46 | 5466 | 142 | 20.96% | YES |
| SPY 260819P00738000 | 738.00 | 0.05 | 0.02 | 0.03 | 10 | 140 | 25.00% | |
| SPY 260819P00700000 | 700.00 | 0.01 | 0 | 0.01 | 31 | 128 | 44.53% | |
| SPY 260819P00741000 | 741.00 | 0.03 | 0.02 | 0.03 | 189 | 123 | 23.05% | |
| SPY 260819P00695000 | 695.00 | 0.01 | 0 | 0.01 | 2 | 116 | 47.66% | |
| SPY 260819P00665000 | 665.00 | 0.02 | 0 | 0.01 | 105 | 110 | 62.50% | |
| SPY 260819P00635000 | 635.00 | 0.02 | 0 | 0.01 | 0 | 100 | 84.38% | |
| SPY 260819P00630000 | 630.00 | 0.02 | 0 | 0.01 | 0 | 100 | 87.50% | |
| SPY 260819P00640000 | 640.00 | 0.01 | 0 | 0.01 | 57 | 91 | 76.56% | |
| SPY 260819P00690000 | 690.00 | 0.01 | 0 | 0.01 | 52 | 80 | 50.78% | |
| SPY 260819P00743000 | 743.00 | 0.03 | 0.02 | 0.03 | 20 | 72 | 21.68% | |
| SPY 260819P00610000 | 610.00 | 0.01 | 0 | 0.01 | 0 | 70 | 100.00% | |
| SPY 260819P00781000 | 781.00 | 7.98 | 7.14 | 9.49 | 6924 | 68 | 17.55% | YES |
| SPY 260819P00734000 | 734.00 | 0.03 | 0.01 | 0.02 | 1 | 67 | 26.56% | |
| SPY 260819P00786000 | 786.00 | 13.15 | 12.12 | 14.78 | 7668 | 63 | 25.43% | YES |
| SPY 260819P00615000 | 615.00 | 0.01 | 0 | 0.01 | 0 | 60 | 96.88% | |
| SPY 260819P00727000 | 727.00 | 0.02 | 0.01 | 0.02 | 124 | 55 | 30.86% | |
| SPY 260819P00680000 | 680.00 | 0.01 | 0 | 0.01 | 0 | 49 | 53.13% | |
| SPY 260819P00625000 | 625.00 | 0.01 | 0 | 0.01 | 0 | 35 | 90.63% | |
| SPY 260819P00550000 | 550.00 | 0.01 | 0 | 0.01 | 35 | 35 | 134.38% | |
| SPY 260819P00744000 | 744.00 | 0.02 | 0.02 | 0.03 | 7 | 33 | 21.09% | |
| SPY 260819P00736000 | 736.00 | 0.13 | 0.01 | 0.02 | 31 | 32 | 25.20% | |
| SPY 260819P00787000 | 787.00 | 14.5 | 13.12 | 15.78 | 10410 | 31 | 26.60% | YES |
| SPY 260819P00620000 | 620.00 | 0.01 | 0 | 0.01 | 0 | 24 | 93.75% | |
| SPY 260819P00728000 | 728.00 | 0.03 | 0.01 | 0.02 | 1 | 23 | 30.08% | |
| SPY 260819P00733000 | 733.00 | 0.07 | 0.01 | 0.02 | 3 | 10 | 26.95% | |
| SPY 260819P00505000 | 505.00 | 0.02 | 0 | 0.01 | 0 | 10 | 165.63% | |
| SPY 260819P00660000 | 660.00 | 0.01 | 0 | 0.01 | 0 | 7 | 68.75% | |
| SPY 260819P00723000 | 723.00 | 0.05 | 0.01 | 0.02 | 1 | 6 | 33.20% | |
| SPY 260819P00722000 | 722.00 | 0.01 | 0.01 | 0.02 | 1 | 6 | 33.99% | |
| SPY 260819P00726000 | 726.00 | 0.02 | 0.01 | 0.02 | 320 | 6 | 31.45% | |
| SPY 260819P00675000 | 675.00 | 0.05 | 0 | 0.01 | 5 | 5 | 56.25% | |
| SPY 260819P00732000 | 732.00 | 0.03 | 0.01 | 0.02 | 83 | 5 | 27.74% | |
| SPY 260819P00650000 | 650.00 | 0.02 | 0 | 0.01 | 2 | 4 | 71.88% | |
| SPY 260819P00731000 | 731.00 | 0.04 | 0.01 | 0.02 | 0 | 3 | 28.32% | |
| SPY 260819P00789000 | 789.00 | 15.81 | 15.12 | 17.78 | 5888 | 3 | 28.88% | YES |
| SPY 260819P00545000 | 545.00 | 0.01 | 0 | 0.01 | 2 | 2 | 137.50% | |
| SPY 260819P00793000 | 793.00 | 17.76 | 19.12 | 21.78 | 115 | 1 | 33.30% | YES |
| SPY 260819P00555000 | 555.00 | 0.01 | 0 | 0.01 | 1 | 1 | 131.25% | |
| SPY 260819P00788000 | 788.00 | 13.27 | 14.12 | 16.78 | 66 | 1 | 27.76% | YES |
| SPY 260819P00810000 | 810.00 | 32.09 | 36 | 38.78 | 1 | 1 | 50.43% | YES |
| SPY 260819P00724000 | 724.00 | 0.16 | 0.01 | 0.02 | 0 | 1 | 32.81% | |
| SPY 260819P00791000 | 791.00 | 15.76 | 17.12 | 19.78 | 44 | 0 | 31.12% | YES |
| SPY 260819P00792000 | 792.00 | 16.78 | 18.12 | 20.78 | 37 | 0 | 32.22% | YES |
| SPY 260819P00795000 | 795.00 | 19.79 | 21.12 | 23.78 | 104 | 0 | 35.44% | YES |
| SPY 260819P00805000 | 805.00 | 27.38 | 31 | 33.78 | 2 | 0 | 45.61% | YES |
| SPY 260819P00794000 | 794.00 | 20 | 20.12 | 22.78 | 70 | 0 | 34.38% | YES |
| SPY 260819P00790000 | 790.00 | 16.66 | 16.12 | 18.78 | 12074 | 0 | 30.01% | YES |
| SPY 260819P00815000 | 815.00 | 40.36 | 41 | 43.78 | 0 | 0 | 55.10% | YES |
| SPY 260819P00820000 | 820.00 | 45.28 | 46 | 48.78 | 0 | 0 | 59.67% | YES |
| SPY 260819P00825000 | 825.00 | 48.71 | 51 | 53.78 | 0 | 0 | 64.14% | YES |
| SPY 260819P00835000 | 835.00 | 60.38 | 61 | 63.78 | 0 | 0 | 72.75% | YES |
| SPY 260819P00800000 | 800.00 | 24.46 | 26 | 28.78 | 5 | 0 | 40.63% | YES |
| SPY 260819P00802000 | 802.00 | 24.42 | 28 | 30.78 | 3 | 0 | 42.63% | YES |
| SPY 260819P00830000 | 830.00 | 55.42 | 56 | 58.78 | 0 | 0 | 68.48% | YES |
| SPY 260819P00798000 | 798.00 | 20.42 | 24 | 26.78 | 0 | 0 | 38.57% | YES |
| SPY 260819P00799000 | 799.00 | 25.56 | 25 | 27.78 | 6 | 0 | 39.60% | YES |
| SPY 260819P00801000 | 801.00 | 23.38 | 27 | 29.78 | 0 | 0 | 41.63% | YES |
| SPY 260819P00803000 | 803.00 | 25.42 | 29 | 31.78 | 0 | 0 | 43.63% | YES |
| SPY 260819P00804000 | 804.00 | 26.37 | 30 | 32.78 | 0 | 0 | 44.63% | YES |
| SPY 260819P00806000 | 806.00 | 28.38 | 32 | 34.78 | 0 | 0 | 46.58% | YES |
| SPY 260819P00807000 | 807.00 | 29.38 | 33 | 35.78 | 0 | 0 | 47.56% | YES |
| SPY 260819P00808000 | 808.00 | 30.38 | 34 | 36.78 | 0 | 0 | 48.51% | YES |
| SPY 260819P00809000 | 809.00 | 31.38 | 35 | 37.78 | 0 | 0 | 49.48% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-08-19. 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 2026-08-19. 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 2026-08-19. 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 2026-08-19 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 2026-08-19 approaches.
