Detailed SPY options chain for 2026-08-20 – 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 – 2026-08-20 – 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 2026-08-20.
This SPY 2026-08-20 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 2026-08-20. 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 260820C00799000 | 799.00 | 0.03 | 0.01 | 0.02 | 11 | 2100 | 14.65% | |
| SPY 260820C00935000 | 935.00 | 0.01 | 0 | 0.01 | 2139 | 1917 | 62.50% | |
| SPY 260820C00800000 | 800.00 | 0.01 | 0.01 | 0.02 | 77 | 1770 | 15.24% | |
| SPY 260820C00780000 | 780.00 | 0.35 | 0.34 | 0.35 | 3505 | 1696 | 8.73% | |
| SPY 260820C00789000 | 789.00 | 0.02 | 0.01 | 0.02 | 273 | 1446 | 9.67% | |
| SPY 260820C00778000 | 778.00 | 0.68 | 0.67 | 0.68 | 2909 | 1057 | 8.88% | |
| SPY 260820C00777000 | 777.00 | 0.91 | 0.91 | 0.92 | 4827 | 1053 | 8.97% | |
| SPY 260820C00786000 | 786.00 | 0.03 | 0.03 | 0.04 | 1052 | 1045 | 8.94% | |
| SPY 260820C00880000 | 880.00 | 0.02 | 0 | 0.01 | 2101 | 996 | 46.88% | |
| SPY 260820C00791000 | 791.00 | 0.01 | 0.01 | 0.02 | 243 | 884 | 10.74% | |
| SPY 260820C00930000 | 930.00 | 0.01 | 0 | 0.01 | 864 | 864 | 60.94% | |
| SPY 260820C00785000 | 785.00 | 0.05 | 0.05 | 0.06 | 1283 | 842 | 8.94% | |
| SPY 260820C00783000 | 783.00 | 0.11 | 0.1 | 0.11 | 971 | 791 | 8.59% | |
| SPY 260820C00793000 | 793.00 | 0.01 | 0.01 | 0.02 | 44 | 768 | 11.72% | |
| SPY 260820C00776000 | 776.00 | 1.23 | 1.21 | 1.23 | 4366 | 751 | 9.13% | |
| SPY 260820C00779000 | 779.00 | 0.49 | 0.48 | 0.49 | 1695 | 720 | 8.78% | |
| SPY 260820C00781000 | 781.00 | 0.24 | 0.24 | 0.25 | 2851 | 702 | 8.74% | |
| SPY 260820C00773000 | 773.00 | 2.55 | 2.54 | 2.56 | 2086 | 673 | 9.74% | |
| SPY 260820C00792000 | 792.00 | 0.02 | 0.01 | 0.02 | 59 | 671 | 11.23% | |
| SPY 260820C00910000 | 910.00 | 0.01 | 0 | 0.01 | 0 | 650 | 57.81% | |
| SPY 260820C00802000 | 802.00 | 0.02 | 0.01 | 0.02 | 1 | 582 | 16.21% | |
| SPY 260820C00775000 | 775.00 | 1.59 | 1.59 | 1.6 | 16140 | 575 | 9.29% | |
| SPY 260820C00782000 | 782.00 | 0.18 | 0.16 | 0.17 | 1911 | 553 | 8.69% | |
| SPY 260820C00790000 | 790.00 | 0.02 | 0.01 | 0.02 | 1082 | 546 | 10.16% | |
| SPY 260820C00788000 | 788.00 | 0.03 | 0.02 | 0.03 | 433 | 540 | 9.67% | |
| SPY 260820C00801000 | 801.00 | 0.02 | 0.01 | 0.02 | 256 | 536 | 15.63% | |
| SPY 260820C00805000 | 805.00 | 0.01 | 0 | 0.01 | 43 | 502 | 16.41% | |
| SPY 260820C00787000 | 787.00 | 0.03 | 0.03 | 0.04 | 217 | 481 | 9.52% | |
| SPY 260820C00770000 | 770.00 | 4.48 | 4.4 | 4.5 | 767 | 449 | 10.67% | YES |
| SPY 260820C00798000 | 798.00 | 0.02 | 0.01 | 0.02 | 1 | 431 | 14.26% | |
| SPY 260820C00795000 | 795.00 | 0.03 | 0.01 | 0.02 | 79 | 407 | 12.70% | |
| SPY 260820C00784000 | 784.00 | 0.07 | 0.07 | 0.08 | 1091 | 399 | 8.74% | |
| SPY 260820C00890000 | 890.00 | 0.02 | 0 | 0.01 | 0 | 378 | 50.00% | |
| SPY 260820C00794000 | 794.00 | 0.03 | 0.01 | 0.02 | 99 | 337 | 12.21% | |
| SPY 260820C00774000 | 774.00 | 2.05 | 2.04 | 2.05 | 5598 | 312 | 9.52% | |
| SPY 260820C00797000 | 797.00 | 0.02 | 0.01 | 0.02 | 123 | 306 | 13.67% | |
| SPY 260820C00815000 | 815.00 | 0.02 | 0 | 0.01 | 1 | 292 | 20.70% | |
| SPY 260820C00772000 | 772.00 | 3.17 | 3.09 | 3.17 | 433 | 277 | 10.10% | YES |
| SPY 260820C00796000 | 796.00 | 0.02 | 0.01 | 0.02 | 37 | 267 | 13.28% | |
| SPY 260820C00804000 | 804.00 | 0.02 | 0.01 | 0.02 | 13 | 257 | 17.09% | |
| SPY 260820C00760000 | 760.00 | 13.75 | 12.5 | 14.31 | 47 | 216 | 21.46% | YES |
| SPY 260820C00771000 | 771.00 | 3.83 | 3.7 | 3.85 | 603 | 194 | 10.53% | YES |
| SPY 260820C00810000 | 810.00 | 0.01 | 0 | 0.01 | 48 | 190 | 18.56% | |
| SPY 260820C00769000 | 769.00 | 5.95 | 5.12 | 5.29 | 455 | 180 | 11.18% | YES |
| SPY 260820C00803000 | 803.00 | 0.02 | 0.01 | 0.02 | 1 | 180 | 16.60% | |
| SPY 260820C00915000 | 915.00 | 0.01 | 0 | 0.01 | 0 | 180 | 59.38% | |
| SPY 260820C00885000 | 885.00 | 0.01 | 0 | 0.01 | 0 | 171 | 48.44% | |
| SPY 260820C00761000 | 761.00 | 12.82 | 11.13 | 13.38 | 53 | 167 | 20.76% | YES |
| SPY 260820C00808000 | 808.00 | 0.02 | 0 | 0.01 | 83 | 166 | 17.58% | |
| SPY 260820C00768000 | 768.00 | 6.18 | 5.87 | 6.13 | 667 | 157 | 11.77% | YES |
| SPY 260820C00850000 | 850.00 | 0.02 | 0 | 0.01 | 14 | 145 | 35.16% | |
| SPY 260820C00835000 | 835.00 | 0.02 | 0 | 0.01 | 106 | 140 | 28.91% | |
| SPY 260820C00766000 | 766.00 | 7.76 | 7.52 | 7.82 | 372 | 129 | 12.67% | YES |
| SPY 260820C00765000 | 765.00 | 9 | 8.38 | 8.7 | 1319 | 129 | 13.14% | YES |
| SPY 260820C00767000 | 767.00 | 6.86 | 6.69 | 6.96 | 1856 | 121 | 12.21% | YES |
| SPY 260820C00865000 | 865.00 | 0.02 | 0 | 0.01 | 100 | 100 | 40.63% | |
| SPY 260820C00840000 | 840.00 | 0.02 | 0 | 0.01 | 1 | 80 | 31.25% | |
| SPY 260820C00820000 | 820.00 | 0.02 | 0 | 0.01 | 13 | 79 | 22.66% | |
| SPY 260820C00755000 | 755.00 | 20.63 | 16.67 | 19.26 | 12 | 71 | 26.21% | YES |
| SPY 260820C00845000 | 845.00 | 0.02 | 0 | 0.01 | 0 | 65 | 33.20% | |
| SPY 260820C00764000 | 764.00 | 12.34 | 9.27 | 9.59 | 6 | 57 | 13.57% | YES |
| SPY 260820C00745000 | 745.00 | 31.57 | 26.55 | 29.28 | 104 | 55 | 35.78% | YES |
| SPY 260820C00825000 | 825.00 | 0.03 | 0 | 0.01 | 24 | 50 | 25.00% | |
| SPY 260820C00763000 | 763.00 | 11 | 10.13 | 10.5 | 37 | 48 | 14.03% | YES |
| SPY 260820C00754000 | 754.00 | 19.71 | 17.63 | 20.24 | 34 | 39 | 27.06% | YES |
| SPY 260820C00762000 | 762.00 | 11.88 | 10.15 | 12.43 | 57 | 38 | 19.93% | YES |
| SPY 260820C00752000 | 752.00 | 23.35 | 19.6 | 22.21 | 2 | 23 | 28.80% | YES |
| SPY 260820C00750000 | 750.00 | 23.95 | 21.58 | 24.19 | 9 | 16 | 30.55% | YES |
| SPY 260820C00756000 | 756.00 | 19.54 | 15.67 | 18.29 | 8 | 16 | 25.40% | YES |
| SPY 260820C00757000 | 757.00 | 18.44 | 14.7 | 17.31 | 6 | 15 | 24.51% | YES |
| SPY 260820C00759000 | 759.00 | 14.64 | 13.03 | 15.28 | 18 | 14 | 22.33% | YES |
| SPY 260820C00740000 | 740.00 | 35.74 | 31.53 | 34.26 | 7 | 13 | 40.17% | YES |
| SPY 260820C00806000 | 806.00 | 0.01 | 0 | 0.01 | 42 | 12 | 16.80% | |
| SPY 260820C00830000 | 830.00 | 0.01 | 0 | 0.01 | 5 | 12 | 26.95% | |
| SPY 260820C00900000 | 900.00 | 0.03 | 0 | 0.01 | 0 | 11 | 53.91% | |
| SPY 260820C00747000 | 747.00 | 29.12 | 24.56 | 27.29 | 0 | 11 | 34.00% | YES |
| SPY 260820C00809000 | 809.00 | 0.01 | 0 | 0.01 | 10 | 10 | 17.97% | |
| SPY 260820C00758000 | 758.00 | 19.22 | 13.99 | 16.24 | 0 | 10 | 23.12% | YES |
| SPY 260820C00753000 | 753.00 | 23.6 | 18.62 | 21.23 | 0 | 9 | 27.97% | YES |
| SPY 260820C00748000 | 748.00 | 24.87 | 23.56 | 26.3 | 6 | 7 | 33.13% | YES |
| SPY 260820C00743000 | 743.00 | 34.69 | 28.54 | 31.27 | 48 | 7 | 37.54% | YES |
| SPY 260820C00749000 | 749.00 | 24.01 | 22.57 | 25.3 | 14 | 6 | 32.20% | YES |
| SPY 260820C00737000 | 737.00 | 40.02 | 34.52 | 37.26 | 0 | 5 | 42.85% | YES |
| SPY 260820C00746000 | 746.00 | 31.07 | 25.55 | 28.28 | 0 | 5 | 34.86% | YES |
| SPY 260820C00675000 | 675.00 | 98 | 96.43 | 99.21 | 0 | 4 | 64.45% | YES |
| SPY 260820C00700000 | 700.00 | 78.27 | 71.42 | 74.22 | 0 | 4 | 74.12% | YES |
| SPY 260820C00720000 | 720.00 | 54.47 | 51.5 | 54.23 | 10 | 4 | 57.35% | YES |
| SPY 260820C00741000 | 741.00 | 32.08 | 30.53 | 33.27 | 2 | 3 | 39.36% | YES |
| SPY 260820C00855000 | 855.00 | 0.03 | 0 | 0.01 | 2 | 2 | 37.11% | |
| SPY 260820C00738000 | 738.00 | 38.64 | 33.53 | 36.26 | 0 | 2 | 41.97% | YES |
| SPY 260820C00742000 | 742.00 | 35.07 | 29.54 | 32.27 | 0 | 2 | 38.45% | YES |
| SPY 260820C00710000 | 710.00 | 63.69 | 61.49 | 64.22 | 0 | 1 | 65.72% | YES |
| SPY 260820C00715000 | 715.00 | 57.96 | 56.49 | 59.23 | 0 | 1 | 61.60% | YES |
| SPY 260820C00704000 | 704.00 | 74.21 | 67.49 | 70.22 | 0 | 1 | 70.76% | YES |
| SPY 260820C00735000 | 735.00 | 38.47 | 36.52 | 39.25 | 2 | 1 | 44.54% | YES |
| SPY 260820C00905000 | 905.00 | 0.01 | 0 | 0.01 | 0 | 1 | 55.47% | |
| SPY 260820C00719000 | 719.00 | 53.47 | 52.5 | 55.23 | 0 | 1 | 58.20% | YES |
| SPY 260820C00712000 | 712.00 | 60.7 | 59.49 | 62.21 | 0 | 1 | 63.94% | YES |
The table below lists all put options on SPY expiring on 2026-08-20. 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 260820P00760000 | 760.00 | 0.33 | 0.33 | 0.34 | 1485 | 7967 | 13.11% | |
| SPY 260820P00714000 | 714.00 | 0.04 | 0.02 | 0.03 | 0 | 5000 | 33.20% | |
| SPY 260820P00770000 | 770.00 | 1.64 | 1.63 | 1.65 | 4325 | 4124 | 9.98% | |
| SPY 260820P00625000 | 625.00 | 0.01 | 0 | 0.01 | 0 | 3692 | 73.44% | |
| SPY 260820P00620000 | 620.00 | 0.01 | 0 | 0.01 | 0 | 3692 | 76.56% | |
| SPY 260820P00773000 | 773.00 | 2.73 | 2.72 | 2.74 | 7058 | 3394 | 9.20% | YES |
| SPY 260820P00768000 | 768.00 | 1.17 | 1.16 | 1.17 | 1961 | 3207 | 10.52% | |
| SPY 260820P00767000 | 767.00 | 0.97 | 0.98 | 0.99 | 4929 | 3030 | 10.83% | |
| SPY 260820P00610000 | 610.00 | 0.02 | 0 | 0.01 | 0 | 2815 | 81.25% | |
| SPY 260820P00615000 | 615.00 | 0.01 | 0 | 0.01 | 0 | 2751 | 79.69% | |
| SPY 260820P00716000 | 716.00 | 0.04 | 0.02 | 0.03 | 0 | 2394 | 32.03% | |
| SPY 260820P00769000 | 769.00 | 1.39 | 1.37 | 1.39 | 2969 | 2299 | 10.25% | |
| SPY 260820P00713000 | 713.00 | 0.04 | 0.02 | 0.03 | 0 | 1844 | 33.59% | |
| SPY 260820P00779000 | 779.00 | 6.59 | 6.52 | 6.88 | 73 | 1699 | 9.13% | YES |
| SPY 260820P00715000 | 715.00 | 0.04 | 0.02 | 0.03 | 1560 | 1606 | 32.62% | |
| SPY 260820P00765000 | 765.00 | 0.7 | 0.71 | 0.72 | 1503 | 1252 | 11.48% | |
| SPY 260820P00735000 | 735.00 | 0.04 | 0.04 | 0.05 | 1 | 1242 | 23.44% | |
| SPY 260820P00775000 | 775.00 | 3.77 | 3.7 | 3.85 | 4643 | 1239 | 8.99% | YES |
| SPY 260820P00630000 | 630.00 | 0.01 | 0 | 0.01 | 0 | 1117 | 71.88% | |
| SPY 260820P00750000 | 750.00 | 0.1 | 0.09 | 0.1 | 722 | 1097 | 16.50% | |
| SPY 260820P00590000 | 590.00 | 0.02 | 0 | 0.01 | 1000 | 1000 | 87.50% | |
| SPY 260820P00777000 | 777.00 | 5.05 | 4.99 | 5.23 | 826 | 962 | 8.88% | YES |
| SPY 260820P00772000 | 772.00 | 2.29 | 2.3 | 2.32 | 2680 | 948 | 9.46% | |
| SPY 260820P00776000 | 776.00 | 4.41 | 4.3 | 4.45 | 2476 | 944 | 8.68% | YES |
| SPY 260820P00754000 | 754.00 | 0.14 | 0.14 | 0.15 | 938 | 813 | 15.04% | |
| SPY 260820P00635000 | 635.00 | 0.01 | 0 | 0.01 | 0 | 780 | 68.75% | |
| SPY 260820P00759000 | 759.00 | 0.29 | 0.29 | 0.3 | 649 | 646 | 13.48% | |
| SPY 260820P00755000 | 755.00 | 0.16 | 0.17 | 0.18 | 835 | 606 | 14.84% | |
| SPY 260820P00758000 | 758.00 | 0.25 | 0.25 | 0.26 | 359 | 568 | 13.79% | |
| SPY 260820P00778000 | 778.00 | 5.68 | 5.74 | 6.05 | 324 | 567 | 9.08% | YES |
| SPY 260820P00753000 | 753.00 | 0.14 | 0.13 | 0.14 | 839 | 535 | 15.50% | |
| SPY 260820P00762000 | 762.00 | 0.43 | 0.44 | 0.45 | 832 | 481 | 12.42% | |
| SPY 260820P00749000 | 749.00 | 0.08 | 0.08 | 0.09 | 14 | 476 | 16.90% | |
| SPY 260820P00730000 | 730.00 | 0.04 | 0.03 | 0.04 | 3 | 472 | 25.59% | |
| SPY 260820P00774000 | 774.00 | 3.18 | 3.16 | 3.25 | 2571 | 468 | 9.05% | YES |
| SPY 260820P00725000 | 725.00 | 0.03 | 0.02 | 0.03 | 6 | 434 | 27.34% | |
| SPY 260820P00766000 | 766.00 | 0.82 | 0.83 | 0.84 | 1293 | 404 | 11.13% | |
| SPY 260820P00763000 | 763.00 | 0.52 | 0.52 | 0.53 | 412 | 392 | 12.13% | |
| SPY 260820P00752000 | 752.00 | 0.13 | 0.12 | 0.13 | 128 | 384 | 15.97% | |
| SPY 260820P00740000 | 740.00 | 0.05 | 0.05 | 0.06 | 74 | 371 | 21.09% | |
| SPY 260820P00720000 | 720.00 | 0.03 | 0.02 | 0.03 | 1 | 355 | 30.08% | |
| SPY 260820P00780000 | 780.00 | 7.6 | 7.14 | 7.84 | 74 | 352 | 9.80% | YES |
| SPY 260820P00756000 | 756.00 | 0.18 | 0.19 | 0.2 | 410 | 325 | 14.45% | |
| SPY 260820P00771000 | 771.00 | 1.95 | 1.94 | 1.96 | 1353 | 291 | 9.72% | |
| SPY 260820P00700000 | 700.00 | 0.02 | 0.01 | 0.02 | 40 | 282 | 39.06% | |
| SPY 260820P00764000 | 764.00 | 0.61 | 0.6 | 0.61 | 679 | 275 | 11.76% | |
| SPY 260820P00751000 | 751.00 | 0.1 | 0.1 | 0.11 | 8 | 275 | 16.16% | |
| SPY 260820P00747000 | 747.00 | 0.1 | 0.07 | 0.08 | 32 | 265 | 17.77% | |
| SPY 260820P00739000 | 739.00 | 0.06 | 0.04 | 0.05 | 3 | 263 | 21.19% | |
| SPY 260820P00719000 | 719.00 | 0.04 | 0.02 | 0.03 | 0 | 256 | 30.47% | |
| SPY 260820P00723000 | 723.00 | 0.03 | 0.02 | 0.03 | 0 | 246 | 28.32% | |
| SPY 260820P00745000 | 745.00 | 0.08 | 0.06 | 0.07 | 103 | 239 | 18.65% | |
| SPY 260820P00783000 | 783.00 | 9.83 | 9.13 | 11.6 | 321 | 215 | 16.90% | YES |
| SPY 260820P00738000 | 738.00 | 0.08 | 0.04 | 0.05 | 1 | 209 | 21.78% | |
| SPY 260820P00748000 | 748.00 | 0.08 | 0.08 | 0.09 | 110 | 207 | 17.48% | |
| SPY 260820P00757000 | 757.00 | 0.21 | 0.22 | 0.23 | 98 | 193 | 14.16% | |
| SPY 260820P00570000 | 570.00 | 0.01 | 0 | 0.01 | 0 | 191 | 103.13% | |
| SPY 260820P00742000 | 742.00 | 0.06 | 0.05 | 0.06 | 4 | 188 | 19.92% | |
| SPY 260820P00743000 | 743.00 | 0.06 | 0.05 | 0.06 | 236 | 181 | 19.39% | |
| SPY 260820P00703000 | 703.00 | 0.03 | 0.01 | 0.02 | 0 | 169 | 37.50% | |
| SPY 260820P00705000 | 705.00 | 0.01 | 0.01 | 0.02 | 84 | 155 | 36.33% | |
| SPY 260820P00685000 | 685.00 | 0.01 | 0.01 | 0.02 | 1 | 144 | 46.88% | |
| SPY 260820P00737000 | 737.00 | 0.05 | 0.04 | 0.05 | 1 | 141 | 22.27% | |
| SPY 260820P00695000 | 695.00 | 0.02 | 0.01 | 0.02 | 12 | 138 | 41.41% | |
| SPY 260820P00786000 | 786.00 | 13.35 | 12.25 | 14.46 | 75 | 132 | 18.98% | YES |
| SPY 260820P00746000 | 746.00 | 0.07 | 0.07 | 0.08 | 92 | 127 | 18.36% | |
| SPY 260820P00785000 | 785.00 | 12 | 11.12 | 13.78 | 38 | 119 | 19.80% | YES |
| SPY 260820P00781000 | 781.00 | 8.28 | 7.35 | 9.39 | 426 | 118 | 13.83% | YES |
| SPY 260820P00782000 | 782.00 | 8.25 | 8.26 | 9.9 | 332 | 118 | 11.96% | YES |
| SPY 260820P00761000 | 761.00 | 0.38 | 0.38 | 0.39 | 307 | 115 | 12.76% | |
| SPY 260820P00787000 | 787.00 | 10.95 | 13.25 | 15.53 | 20 | 107 | 20.31% | YES |
| SPY 260820P00722000 | 722.00 | 0.03 | 0.02 | 0.03 | 250 | 104 | 28.91% | |
| SPY 260820P00650000 | 650.00 | 0.01 | 0 | 0.01 | 0 | 98 | 60.94% | |
| SPY 260820P00690000 | 690.00 | 0.05 | 0.01 | 0.02 | 0 | 97 | 44.14% | |
| SPY 260820P00665000 | 665.00 | 0.02 | 0 | 0.01 | 0 | 87 | 51.56% | |
| SPY 260820P00727000 | 727.00 | 0.03 | 0.03 | 0.04 | 50 | 80 | 27.15% | |
| SPY 260820P00784000 | 784.00 | 11 | 10.12 | 12.78 | 35 | 80 | 18.81% | YES |
| SPY 260820P00732000 | 732.00 | 0.07 | 0.03 | 0.04 | 9 | 79 | 24.41% | |
| SPY 260820P00788000 | 788.00 | 10.61 | 14.12 | 16.78 | 4 | 79 | 22.66% | YES |
| SPY 260820P00789000 | 789.00 | 13.99 | 15.12 | 17.78 | 7 | 78 | 23.58% | YES |
| SPY 260820P00670000 | 670.00 | 0.01 | 0 | 0.01 | 8 | 75 | 51.56% | |
| SPY 260820P00734000 | 734.00 | 0.05 | 0.04 | 0.05 | 15 | 63 | 24.02% | |
| SPY 260820P00675000 | 675.00 | 0.01 | 0 | 0.01 | 0 | 57 | 48.44% | |
| SPY 260820P00707000 | 707.00 | 0.02 | 0.01 | 0.02 | 32 | 57 | 35.55% | |
| SPY 260820P00710000 | 710.00 | 0.03 | 0.02 | 0.03 | 2 | 56 | 35.16% | |
| SPY 260820P00744000 | 744.00 | 0.06 | 0.06 | 0.07 | 552 | 56 | 19.24% | |
| SPY 260820P00706000 | 706.00 | 0.02 | 0.01 | 0.02 | 60 | 54 | 35.94% | |
| SPY 260820P00726000 | 726.00 | 0.05 | 0.03 | 0.04 | 2 | 51 | 27.74% | |
| SPY 260820P00640000 | 640.00 | 0.01 | 0 | 0.01 | 0 | 50 | 66.41% | |
| SPY 260820P00595000 | 595.00 | 0.01 | 0 | 0.01 | 0 | 49 | 89.84% | |
| SPY 260820P00680000 | 680.00 | 0.01 | 0.01 | 0.02 | 11 | 48 | 49.22% | |
| SPY 260820P00729000 | 729.00 | 0.09 | 0.03 | 0.04 | 1 | 48 | 26.07% | |
| SPY 260820P00717000 | 717.00 | 0.14 | 0.02 | 0.03 | 0 | 47 | 31.64% | |
| SPY 260820P00605000 | 605.00 | 0.01 | 0 | 0.01 | 0 | 40 | 84.38% | |
| SPY 260820P00565000 | 565.00 | 0.01 | 0 | 0.01 | 0 | 34 | 106.25% | |
| SPY 260820P00736000 | 736.00 | 0.05 | 0.04 | 0.05 | 7 | 33 | 22.85% | |
| SPY 260820P00728000 | 728.00 | 0.04 | 0.03 | 0.04 | 2 | 28 | 26.56% | |
| SPY 260820P00741000 | 741.00 | 0.06 | 0.05 | 0.06 | 12 | 20 | 20.51% | |
| SPY 260820P00500000 | 500.00 | 0.01 | 0 | 0.01 | 20 | 20 | 137.50% | |
| SPY 260820P00724000 | 724.00 | 0.07 | 0.02 | 0.03 | 1 | 17 | 27.93% | |
| SPY 260820P00731000 | 731.00 | 0.04 | 0.03 | 0.04 | 3 | 12 | 25.00% | |
| SPY 260820P00702000 | 702.00 | 0.04 | 0.01 | 0.02 | 0 | 10 | 37.89% | |
| SPY 260820P00655000 | 655.00 | 0.01 | 0 | 0.01 | 0 | 10 | 58.59% | |
| SPY 260820P00733000 | 733.00 | 0.04 | 0.03 | 0.04 | 66 | 5 | 23.83% | |
| SPY 260820P00721000 | 721.00 | 0.03 | 0.02 | 0.03 | 1 | 4 | 29.49% | |
| SPY 260820P00790000 | 790.00 | 16.09 | 16.12 | 18.78 | 2 | 3 | 24.50% | YES |
| SPY 260820P00520000 | 520.00 | 0.01 | 0 | 0.01 | 2 | 2 | 125.00% | |
| SPY 260820P00712000 | 712.00 | 0.13 | 0.02 | 0.03 | 0 | 1 | 34.18% | |
| SPY 260820P00815000 | 815.00 | 36.82 | 41 | 43.78 | 0 | 1 | 45.00% | YES |
| SPY 260820P00645000 | 645.00 | 0.02 | 0 | 0.01 | 0 | 1 | 64.06% | |
| SPY 260820P00791000 | 791.00 | 13.12 | 17.12 | 19.78 | 2 | 0 | 25.42% | YES |
| SPY 260820P00792000 | 792.00 | 16.71 | 18.12 | 20.78 | 4 | 0 | 26.31% | YES |
| SPY 260820P00794000 | 794.00 | 15.96 | 20.12 | 22.78 | 0 | 0 | 28.06% | YES |
| SPY 260820P00795000 | 795.00 | 22.13 | 21.12 | 23.78 | 2 | 0 | 28.94% | YES |
| SPY 260820P00800000 | 800.00 | 22.43 | 26 | 28.8 | 0 | 0 | 33.30% | YES |
| SPY 260820P00803000 | 803.00 | 25.42 | 29 | 31.78 | 0 | 0 | 35.62% | YES |
| SPY 260820P00805000 | 805.00 | 28.45 | 31 | 33.78 | 0 | 0 | 37.23% | YES |
| SPY 260820P00810000 | 810.00 | 30.8 | 36 | 38.78 | 0 | 0 | 41.17% | YES |
| SPY 260820P00820000 | 820.00 | 48.42 | 46 | 48.78 | 0 | 0 | 48.73% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-08-20. 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 2026-08-20. 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 2026-08-20. 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 2026-08-20 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 2026-08-20 approaches.
