WhaleQuant.io

SPY Options Chain – 2026-08-21

Detailed SPY options chain for 2026-08-21 – 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 — 2026-08-21 Expiration

This page focuses on a single options expiration date for SPY – 2026-08-21 – 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 2026-08-21.

This SPY 2026-08-21 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 — 2026-08-21 Expiration

The table below shows all call options on SPY expiring on 2026-08-21. 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 260821C00780000 780.00 0.66 0.65 0.66 106059 70226 9.27%
SPY 260821C00775000 775.00 2.2 2.19 2.21 24728 54464 10.04%
SPY 260821C00785000 785.00 0.16 0.15 0.16 22457 36294 9.23%
SPY 260821C00955000 955.00 0.01 0 0.01 42 32782 59.38%
SPY 260821C00750000 750.00 23.25 23.15 23.27 480 32297 20.36% YES
SPY 260821C00770000 770.00 5.18 5.08 5.18 12751 26991 11.46% YES
SPY 260821C00800000 800.00 0.02 0.02 0.03 3110 23488 13.77%
SPY 260821C00825000 825.00 0.02 0.01 0.02 13 20636 23.05%
SPY 260821C00730000 730.00 43.24 43.01 43.13 85 19639 31.93% YES
SPY 260821C00790000 790.00 0.05 0.04 0.05 20732 19377 10.01%
SPY 260821C00910000 910.00 0.01 0 0.01 30 17695 50.00%
SPY 260821C00760000 760.00 13.58 13.52 13.63 736 17007 15.29% YES
SPY 260821C00850000 850.00 0.01 0 0.01 435 16364 30.47%
SPY 260821C00930000 930.00 0.01 0 0.01 6396 14634 53.13%
SPY 260821C00830000 830.00 0.01 0.01 0.02 9 13780 25.00%
SPY 260821C00756000 756.00 17.33 17.31 17.43 113 13088 17.24% YES
SPY 260821C00745000 745.00 28.37 28.09 28.2 62 12793 23.12% YES
SPY 260821C00735000 735.00 38.48 38.03 38.14 123 11285 28.91% YES
SPY 260821C00805000 805.00 0.01 0.01 0.02 181 11197 15.24%
SPY 260821C00820000 820.00 0.02 0.01 0.02 23 11112 21.09%
SPY 260821C00765000 765.00 9.26 9.02 9.13 864 10603 13.18% YES
SPY 260821C00795000 795.00 0.02 0.02 0.03 4107 10326 11.62%
SPY 260821C00777000 777.00 1.42 1.41 1.43 11347 10133 9.67%
SPY 260821C00755000 755.00 18.48 18.28 18.39 208 10074 17.71% YES
SPY 260821C00900000 900.00 0.01 0 0.01 2354 10059 46.88%
SPY 260821C00905000 905.00 0.01 0 0.01 3321 9440 48.44%
SPY 260821C00773000 773.00 3.22 3.22 3.23 3766 9362 10.51%
SPY 260821C00784000 784.00 0.21 0.2 0.21 5554 8503 9.16%
SPY 260821C00810000 810.00 0.01 0.01 0.02 85 8386 17.19%
SPY 260821C00740000 740.00 33.49 33.05 33.17 168 7985 26.07% YES
SPY 260821C00776000 776.00 1.78 1.77 1.79 10558 7680 9.84%
SPY 260821C00860000 860.00 0.01 0 0.01 259 7407 33.59%
SPY 260821C00890000 890.00 0.01 0 0.01 196 7109 43.75%
SPY 260821C00783000 783.00 0.27 0.27 0.28 3561 7017 9.13%
SPY 260821C00752000 752.00 22.3 21.19 21.31 29 6916 19.29% YES
SPY 260821C00920000 920.00 0.02 0 0.01 15 6672 50.00%
SPY 260821C00940000 940.00 0.01 0 0.01 50 6648 56.25%
SPY 260821C00779000 779.00 0.86 0.86 0.87 5871 6400 9.39%
SPY 260821C00778000 778.00 1.11 1.11 1.12 4692 6164 9.51%
SPY 260821C00980000 980.00 0.01 0 0.01 242 5937 65.63%
SPY 260821C00840000 840.00 0.02 0 0.01 2 5930 26.95%
SPY 260821C00772000 772.00 3.8 3.79 3.83 895 5911 10.80% YES
SPY 260821C00935000 935.00 0.01 0 0.01 1446 5869 54.69%
SPY 260821C00690000 690.00 83.21 82.94 83.06 100 5826 53.52% YES
SPY 260821C00700000 700.00 73.17 72.96 73.07 206 5654 49.17% YES
SPY 260821C00870000 870.00 0.01 0 0.01 2 5620 37.11%
SPY 260821C00845000 845.00 0.01 0 0.01 13 5524 28.91%
SPY 260821C00744000 744.00 30.01 29.08 29.2 157 5384 23.78% YES
SPY 260821C00787000 787.00 0.08 0.08 0.09 3428 5346 9.38%
SPY 260821C00950000 950.00 0.01 0 0.01 2085 5299 57.81%
SPY 260821C00720000 720.00 53.22 52.99 53.1 71 5176 37.65% YES
SPY 260821C00741000 741.00 32.88 32.06 32.17 16 5019 25.42% YES
SPY 260821C00754000 754.00 19.61 19.17 19.51 103 4976 19.25% YES
SPY 260821C00771000 771.00 4.38 4.39 4.52 623 4824 11.24% YES
SPY 260821C00782000 782.00 0.37 0.37 0.38 3377 4723 9.19%
SPY 260821C00675000 675.00 101.12 97.71 99.21 8 4700 71.97% YES
SPY 260821C00975000 975.00 0.01 0 0.01 379 4635 65.63%
SPY 260821C00915000 915.00 0.01 0 0.01 1 4625 51.56%
SPY 260821C00757000 757.00 17.02 16.16 16.79 19 4589 18.58% YES
SPY 260821C00880000 880.00 0.01 0 0.01 2 4520 40.63%
SPY 260821C00990000 990.00 0.01 0 0.01 651 4480 68.75%
SPY 260821C00767000 767.00 7.48 7.31 7.52 3360 4478 12.67% YES
SPY 260821C00970000 970.00 0.01 0 0.01 379 4389 64.06%
SPY 260821C00751000 751.00 22.7 21.97 22.46 15 4340 21.12% YES
SPY 260821C00985000 985.00 0.01 0 0.01 44 4155 67.19%
SPY 260821C00995000 995.00 0.01 0 0.01 40 4034 70.31%
SPY 260821C00774000 774.00 2.67 2.67 2.69 4606 3976 10.25%
SPY 260821C00786000 786.00 0.12 0.11 0.12 2728 3953 9.28%
SPY 260821C00945000 945.00 0.01 0 0.01 15 3951 56.25%
SPY 260821C00710000 710.00 63.92 62.34 64.25 19 3938 57.18% YES
SPY 260821C01000000 1000.00 0.01 0 0.01 3 3928 71.88%
SPY 260821C00748000 748.00 25.92 24.13 25.46 18 3924 23.29% YES
SPY 260821C00965000 965.00 0.01 0 0.01 10 3909 62.50%
SPY 260821C00815000 815.00 0.01 0.01 0.02 489 3844 19.14%
SPY 260821C00789000 789.00 0.06 0.05 0.06 2251 3745 9.77%
SPY 260821C00762000 762.00 11.88 11.55 11.88 63 3707 14.84% YES
SPY 260821C00763000 763.00 11.47 10.66 10.99 43 3557 14.45% YES
SPY 260821C00749000 749.00 24.36 24.07 24.64 23 3483 23.85% YES
SPY 260821C00769000 769.00 5.94 5.79 5.93 414 3460 11.85% YES
SPY 260821C00766000 766.00 8.29 8.1 8.36 1084 3418 13.11% YES
SPY 260821C00640000 640.00 133.25 131.9 134.18 27 3333 84.47% YES
SPY 260821C00781000 781.00 0.51 0.49 0.5 5385 3318 9.21%
SPY 260821C00768000 768.00 6.6 6.52 6.72 623 3217 12.29% YES
SPY 260821C00759000 759.00 14.55 14.27 14.87 99 3183 17.36% YES
SPY 260821C00753000 753.00 20.52 20.01 20.5 17 3176 19.93% YES
SPY 260821C00725000 725.00 48.22 47.79 49.28 32 3168 46.34% YES
SPY 260821C00794000 794.00 0.03 0.02 0.03 1625 3087 11.13%
SPY 260821C00695000 695.00 79.49 76.95 79.23 12 3082 52.59% YES
SPY 260821C00788000 788.00 0.07 0.06 0.07 2767 2976 9.47%
SPY 260821C00764000 764.00 10.35 9.8 10.08 55 2863 13.93% YES
SPY 260821C00925000 925.00 0.01 0 0.01 1 2857 51.56%
SPY 260821C00758000 758.00 16.51 15.21 15.74 39 2826 17.51% YES
SPY 260821C00792000 792.00 0.04 0.03 0.04 1083 2820 10.65%
SPY 260821C00746000 746.00 27.5 26.29 27.33 6 2722 23.63% YES
SPY 260821C00705000 705.00 67.46 66.92 69.24 43 2666 60.74% YES
SPY 260821C00835000 835.00 0.01 0 0.01 525 2521 25.00%
SPY 260821C00747000 747.00 26.82 25.38 26.34 17 2417 23.02% YES
SPY 260821C00743000 743.00 32.03 29.08 30.4 7 2408 26.31% YES
SPY 260821C00738000 738.00 35.47 34.03 36.32 13 2336 36.73% YES
SPY 260821C00761000 761.00 13.23 12.52 12.9 112 2290 15.81% YES
SPY 260821C00737000 737.00 37.25 35.02 37.32 5 2279 37.50% YES
SPY 260821C00791000 791.00 0.04 0.03 0.04 2501 2260 10.16%
SPY 260821C00793000 793.00 0.03 0.03 0.04 1505 2252 11.08%
SPY 260821C00798000 798.00 0.02 0.02 0.03 397 2238 12.89%
SPY 260821C00680000 680.00 93.25 91.95 94.22 11 2230 61.52% YES
SPY 260821C00742000 742.00 31.28 30.96 31.29 15 2223 25.99% YES
SPY 260821C00855000 855.00 0.01 0 0.01 1 2139 32.03%
SPY 260821C00797000 797.00 0.02 0.02 0.03 224 2039 12.50%
SPY 260821C00726000 726.00 48.92 45.98 48.28 1 1815 45.59% YES
SPY 260821C00796000 796.00 0.03 0.02 0.03 259 1754 12.01%
SPY 260821C00670000 670.00 103.34 101.96 104.21 37 1721 67.58% YES
SPY 260821C00665000 665.00 108.9 106.89 109.2 19 1670 69.53% YES
SPY 260821C00685000 685.00 88.88 86.96 89.22 24 1589 58.64% YES
SPY 260821C00739000 739.00 37.4 33.96 35.33 12 1557 36.01% YES
SPY 260821C00715000 715.00 58.11 57.77 59.26 15 1518 53.60% YES
SPY 260821C00960000 960.00 0.01 0 0.01 590 1391 60.94%
SPY 260821C00799000 799.00 0.02 0.02 0.03 1481 1350 13.38%
SPY 260821C00807000 807.00 0.01 0.01 0.02 18 1266 16.02%
SPY 260821C00801000 801.00 0.02 0.01 0.02 210 1204 13.58%
SPY 260821C00803000 803.00 0.02 0.01 0.02 50 1140 14.45%
SPY 260821C00734000 734.00 41.54 38.01 40.31 2 1013 39.75% YES
SPY 260821C00804000 804.00 0.03 0.01 0.02 24 933 14.84%
SPY 260821C00450000 450.00 323.68 321.75 324.04 10 931 203.71% YES
SPY 260821C00736000 736.00 37.84 35.99 38.31 6 816 38.21% YES
SPY 260821C00650000 650.00 123.92 121.9 124.19 184 793 78.56% YES
SPY 260821C00809000 809.00 0.01 0.01 0.02 7 745 16.80%
SPY 260821C00600000 600.00 173 172.65 174.15 34 703 120.80% YES
SPY 260821C00802000 802.00 0.02 0.01 0.02 31 678 13.97%
SPY 260821C00660000 660.00 113.88 111.91 114.2 8 604 72.80% YES
SPY 260821C00595000 595.00 179.14 176.84 179.14 7 556 110.35% YES
SPY 260821C00709000 709.00 66.79 62.97 65.25 3 531 57.91% YES
SPY 260821C00630000 630.00 144.03 141.91 144.17 2 507 90.58% YES
SPY 260821C00698000 698.00 78.38 73.97 76.24 9 483 51.10% YES
SPY 260821C00699000 699.00 77.2 72.92 75.24 6 470 50.00% YES
SPY 260821C00610000 610.00 163.56 161.87 164.16 39 449 102.05% YES
SPY 260821C00500000 500.00 275.43 271.71 274.08 21 399 166.99% YES
SPY 260821C00580000 580.00 196.46 191.83 194.13 36 396 119.34% YES
SPY 260821C00806000 806.00 0.02 0.01 0.02 6 353 15.63%
SPY 260821C00732000 732.00 47.18 40.04 42.3 6 344 41.21% YES
SPY 260821C00550000 550.00 226.01 221.84 224.11 1 339 138.57% YES
SPY 260821C00727000 727.00 47.53 45.01 47.29 3 324 44.92% YES
SPY 260821C00655000 655.00 118.88 116.89 119.19 5 322 75.39% YES
SPY 260821C00694000 694.00 79.07 77.97 80.23 13 286 53.42% YES
SPY 260821C00733000 733.00 43.15 39.81 41.3 1 274 40.44% YES
SPY 260821C00645000 645.00 128.81 126.87 129.19 82 256 81.10% YES
SPY 260821C00545000 545.00 227.51 226.69 229.11 2 237 137.11% YES
SPY 260821C00697000 697.00 73.31 74.95 77.23 1 234 51.42% YES
SPY 260821C00689000 689.00 86.69 82.91 85.22 2 223 55.66% YES
SPY 260821C00688000 688.00 88.51 83.94 86.22 5 219 56.59% YES
SPY 260821C00360000 360.00 415.5 411.72 413.98 1 215 274.02% YES
SPY 260821C00808000 808.00 0.01 0.01 0.02 2 208 16.41%
SPY 260821C00708000 708.00 67.89 63.98 66.25 8 205 58.64% YES
SPY 260821C00729000 729.00 44.8 43.01 45.29 5 197 43.41% YES
SPY 260821C00731000 731.00 45.99 41.02 43.3 2 185 41.97% YES
SPY 260821C00365000 365.00 410.5 406.73 408.99 1 153 270.90% YES
SPY 260821C00696000 696.00 81.32 75.96 78.23 1 149 52.10% YES
SPY 260821C00728000 728.00 49.14 44.03 45.75 6 145 39.84% YES
SPY 260821C00722000 722.00 53.21 50 52.27 4 131 48.51% YES
SPY 260821C00625000 625.00 148.64 146.84 149.17 2 128 92.38% YES
SPY 260821C00555000 555.00 221.54 216.7 219.12 1 123 131.35% YES
SPY 260821C00711000 711.00 62.6 61 63.25 921 123 56.45% YES
SPY 260821C00701000 701.00 72.48 70.9 73.24 4 122 63.65% YES
SPY 260821C00724000 724.00 51.25 48.66 50.28 1 122 47.10% YES
SPY 260821C00686000 686.00 90.46 85.6 88.4 28 114 55.86% YES
SPY 260821C00605000 605.00 170.65 166.88 169.15 1 112 105.18% YES
SPY 260821C00713000 713.00 64.85 58.93 61.26 2 112 55.08% YES
SPY 260821C00693000 693.00 83.02 78.94 81.23 3 105 53.71% YES
SPY 260821C00635000 635.00 141.03 136.83 139.18 14 102 86.33% YES
SPY 260821C00721000 721.00 52.3 50.99 53.27 2 102 49.24% YES
SPY 260821C00687000 687.00 87.05 84.65 87.41 2 100 56.01% YES
SPY 260821C00712000 712.00 64.61 59.69 62.43 11 98 57.23% YES
SPY 260821C00704000 704.00 73.35 67.68 70.41 1 81 63.00% YES
SPY 260821C00620000 620.00 156.6 151.57 154.36 2 78 93.80% YES
SPY 260821C00615000 615.00 161.61 156.56 159.35 1 73 96.39% YES
SPY 260821C00681000 681.00 92.3 90.6 93.4 4 70 58.79% YES
SPY 260821C00716000 716.00 60.95 55.7 58.44 1 69 54.32% YES
SPY 260821C00723000 723.00 52.9 48.71 51.45 18 68 49.12% YES
SPY 260821C00666000 666.00 81.51 105.58 108.4 1 64 67.29% YES
SPY 260821C00706000 706.00 70.57 65.69 68.42 1 55 61.61% YES
SPY 260821C00575000 575.00 200.52 196.53 199.31 1 53 119.24% YES
SPY 260821C00585000 585.00 193.07 186.54 189.32 1 49 113.57% YES
SPY 260821C00674000 674.00 95.6 97.61 100.39 4 48 62.89% YES
SPY 260821C00590000 590.00 188.74 181.52 184.33 3 44 110.16% YES
SPY 260821C00702000 702.00 73.25 69.68 72.41 1 44 64.48% YES
SPY 260821C00395000 395.00 374.45 376.41 379.19 6 43 234.77% YES
SPY 260821C00570000 570.00 203.7 201.51 204.31 3 43 121.78% YES
SPY 260821C00673000 673.00 101.02 98.59 101.39 3 38 63.18% YES
SPY 260821C00719000 719.00 59.02 52.71 55.44 1 37 52.08% YES
SPY 260821C00515000 515.00 260.9 256.49 259.27 28 37 155.47% YES
SPY 260821C00658000 658.00 101.17 113.58 116.38 2 36 71.68% YES
SPY 260821C00657000 657.00 119.08 114.57 117.39 1 36 72.27% YES
SPY 260821C00565000 565.00 210.51 206.5 209.3 1 36 124.32% YES
SPY 260821C00812000 812.00 0.02 0.01 0.02 10 33 17.97%
SPY 260821C00811000 811.00 0.02 0.01 0.02 1 33 17.58%
SPY 260821C00490000 490.00 283.94 281.49 284.25 5 32 171.68% YES
SPY 260821C00678000 678.00 94.9 93.62 96.41 17 32 60.94% YES
SPY 260821C00520000 520.00 255.83 251.49 254.27 2 32 152.05% YES
SPY 260821C00475000 475.00 298.93 296.49 299.24 25 29 182.03% YES
SPY 260821C00662000 662.00 113.85 109.6 112.38 1 29 69.68% YES
SPY 260821C00718000 718.00 56.05 53.71 56.44 1 28 52.82% YES
SPY 260821C00560000 560.00 211.09 211.52 214.3 11 26 128.13% YES
SPY 260821C00525000 525.00 251.95 246.5 249.29 1 25 150.00% YES
SPY 260821C00707000 707.00 71.48 64.69 67.42 1 23 60.86% YES
SPY 260821C00400000 400.00 368.95 371.41 374.2 14 23 231.64% YES
SPY 260821C00682000 682.00 94.72 89.62 92.4 10 22 58.50% YES
SPY 260821C00683000 683.00 92.7 88.6 91.4 1 22 57.62% YES
SPY 260821C00659000 659.00 113.52 112.6 115.38 4 21 71.44% YES
SPY 260821C00435000 435.00 340.58 336.44 339.22 17 20 207.62% YES
SPY 260821C00717000 717.00 59.63 54.7 57.44 1 20 53.58% YES
SPY 260821C00714000 714.00 62.17 58.67 60.43 1 19 55.74% YES
SPY 260821C00703000 703.00 76.67 68.68 71.42 1 19 63.83% YES
SPY 260821C00691000 691.00 81.8 80.67 83.39 4 18 53.66% YES
SPY 260821C00668000 668.00 105.02 103.61 106.4 8 17 66.60% YES
SPY 260821C00510000 510.00 259.49 261.47 264.28 12 16 158.40% YES
SPY 260821C00460000 460.00 312.16 311.45 314.24 1 16 190.63% YES
SPY 260821C00651000 651.00 89.64 105.85 108.65 1 15 0.00% YES
SPY 260821C00654000 654.00 120.02 117.62 120.38 5 14 74.71% YES
SPY 260821C00652000 652.00 88.51 119.57 122.38 1 14 75.10% YES
SPY 260821C00440000 440.00 335.36 331.44 334.22 9 13 203.71% YES
SPY 260821C00530000 530.00 243.31 241.5 244.28 1 13 146.19% YES
SPY 260821C00656000 656.00 86.16 115.6 118.39 2 12 73.39% YES
SPY 260821C00692000 692.00 81.7 79.67 82.4 1 12 53.17% YES
SPY 260821C00470000 470.00 305.37 301.46 304.24 163 12 183.98% YES
SPY 260821C00445000 445.00 328.05 326.44 329.22 4 11 199.90% YES
SPY 260821C00480000 480.00 292.6 291.45 294.25 3 10 176.76% YES
SPY 260821C00535000 535.00 217.13 236.5 239.28 1 8 142.97% YES
SPY 260821C00653000 653.00 122.27 118.57 121.38 1 8 74.46% YES
SPY 260821C00684000 684.00 88.96 87.62 90.4 1 8 57.28% YES
SPY 260821C00415000 415.00 353.68 356.42 359.21 0 8 221.09% YES
SPY 260821C00420000 420.00 330.08 351.43 354.22 5 8 218.56% YES
SPY 260821C00671000 671.00 101.7 100.6 103.39 5 8 64.50% YES
SPY 260821C00669000 669.00 104.02 102.59 105.39 4 7 65.53% YES
SPY 260821C00540000 540.00 235.91 231.51 234.3 2 7 140.72% YES
SPY 260821C00505000 505.00 268.71 266.47 269.27 6 7 161.33% YES
SPY 260821C00661000 661.00 113.96 110.62 113.38 2 7 70.56% YES
SPY 260821C00672000 672.00 107.27 99.6 102.39 1 6 63.92% YES
SPY 260821C00370000 370.00 397.11 401.39 404.18 12 6 253.13% YES
SPY 260821C00465000 465.00 310.3 306.44 309.25 2 6 187.11% YES
SPY 260821C00664000 664.00 105.87 107.6 110.38 4 6 68.46% YES
SPY 260821C00676000 676.00 56.97 95.61 98.4 1 5 61.87% YES
SPY 260821C00677000 677.00 100.27 94.59 97.4 1 5 60.99% YES
SPY 260821C00425000 425.00 327.11 346.61 322.58 0 5 0.00% YES
SPY 260821C00679000 679.00 63.65 92.62 95.41 4 5 60.35% YES
SPY 260821C00375000 375.00 394.22 396.43 399.18 4 4 252.73% YES
SPY 260821C00410000 410.00 362.43 361.42 364.2 0 4 224.22% YES
SPY 260821C00663000 663.00 82.63 108.6 111.38 2 3 69.09% YES
SPY 260821C00485000 485.00 260.19 269.13 272.47 1 3 0.00% YES
SPY 260821C00667000 667.00 76.18 104.61 107.4 1 2 67.19% YES
SPY 260821C00455000 455.00 320.4 316.45 319.23 1 2 193.75% YES
SPY 260821C00390000 390.00 382.29 381.41 384.19 2 1 239.06% YES
SPY 260821C00495000 495.00 248.28 276.46 279.27 1 1 167.77% YES
SPY 260821C00385000 385.00 387.27 386.4 389.19 2 1 242.19% YES
SPY 260821C00380000 380.00 372.6 391.4 394.18 0 0 245.31% YES

SPY Put Options Chain – 2026-08-21

The table below lists all put options on SPY expiring on 2026-08-21. 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 260821P00520000 520.00 0.01 0 0.01 1 238596 109.38%
SPY 260821P00550000 550.00 0.01 0 0.01 3 216788 93.75%
SPY 260821P00600000 600.00 0.02 0 0.01 1 122086 71.88%
SPY 260821P00630000 630.00 0.01 0 0.01 145 116002 59.38%
SPY 260821P00470000 470.00 0.01 0 0.01 3 103161 134.38%
SPY 260821P00440000 440.00 0.01 0 0.01 2 101615 153.13%
SPY 260821P00720000 720.00 0.04 0.04 0.05 420 66956 27.54%
SPY 260821P00750000 750.00 0.18 0.19 0.2 19029 61312 16.11%
SPY 260821P00730000 730.00 0.06 0.06 0.07 412 55127 23.68%
SPY 260821P00765000 765.00 1.04 1.05 1.06 11950 53403 11.51%
SPY 260821P00735000 735.00 0.07 0.07 0.08 220 53022 21.58%
SPY 260821P00700000 700.00 0.02 0.02 0.03 146 51288 35.16%
SPY 260821P00615000 615.00 0.01 0 0.01 103 49140 65.63%
SPY 260821P00715000 715.00 0.04 0.03 0.04 47 47703 29.10%
SPY 260821P00710000 710.00 0.04 0.03 0.04 157 46660 31.45%
SPY 260821P00755000 755.00 0.3 0.31 0.32 5980 44940 14.48%
SPY 260821P00725000 725.00 0.06 0.05 0.06 196 41843 25.68%
SPY 260821P00706000 706.00 0.03 0.02 0.03 47 36127 32.42%
SPY 260821P00740000 740.00 0.09 0.09 0.1 3471 35216 19.63%
SPY 260821P00695000 695.00 0.03 0.02 0.03 84 33200 37.50%
SPY 260821P00745000 745.00 0.12 0.12 0.13 941 28610 17.70%
SPY 260821P00360000 360.00 0.01 0 0.01 2 26722 206.25%
SPY 260821P00650000 650.00 0.01 0 0.01 1818 25169 50.00%
SPY 260821P00690000 690.00 0.03 0.02 0.03 8060 24791 39.84%
SPY 260821P00704000 704.00 0.04 0.02 0.03 8 24132 33.20%
SPY 260821P00714000 714.00 0.04 0.03 0.04 209 23256 29.69%
SPY 260821P00708000 708.00 0.03 0.03 0.04 28 23127 32.42%
SPY 260821P00760000 760.00 0.55 0.55 0.56 16288 22951 12.95%
SPY 260821P00675000 675.00 0.02 0.01 0.02 3 22260 44.92%
SPY 260821P00718000 718.00 0.05 0.04 0.05 81 22086 28.52%
SPY 260821P00737000 737.00 0.09 0.07 0.08 68 21911 20.56%
SPY 260821P00705000 705.00 0.03 0.02 0.03 148 21226 32.81%
SPY 260821P00400000 400.00 0.01 0 0.01 150 21199 175.00%
SPY 260821P00680000 680.00 0.01 0.01 0.02 1091 20856 42.58%
SPY 260821P00752000 752.00 0.23 0.23 0.24 3171 19825 15.48%
SPY 260821P00712000 712.00 0.04 0.03 0.04 17 17019 30.57%
SPY 260821P00770000 770.00 2.1 2.1 2.12 28034 16100 10.19%
SPY 260821P00685000 685.00 0.01 0.01 0.02 10 15423 40.23%
SPY 260821P00370000 370.00 0.01 0 0.01 260 15410 196.88%
SPY 260821P00635000 635.00 0.01 0 0.01 2 15311 56.25%
SPY 260821P00727000 727.00 0.05 0.05 0.06 2306 15048 24.71%
SPY 260821P00605000 605.00 0.01 0 0.01 22 14877 68.75%
SPY 260821P00540000 540.00 0.01 0 0.01 1 14847 98.44%
SPY 260821P00620000 620.00 0.01 0 0.01 3 14394 62.50%
SPY 260821P00660000 660.00 0.01 0.01 0.02 2 12825 50.39%
SPY 260821P00655000 655.00 0.01 0.01 0.02 1875 12656 52.34%
SPY 260821P00775000 775.00 4.16 4.15 4.26 14926 11870 9.13% YES
SPY 260821P00757000 757.00 0.39 0.38 0.39 3545 11757 13.81%
SPY 260821P00450000 450.00 0.01 0 0.01 1 11729 146.88%
SPY 260821P00380000 380.00 0.01 0 0.01 2 11595 190.63%
SPY 260821P00751000 751.00 0.21 0.2 0.21 10698 11230 15.67%
SPY 260821P00430000 430.00 0.01 0 0.01 1741 11124 159.38%
SPY 260821P00769000 769.00 1.82 1.82 1.84 2549 11041 10.44%
SPY 260821P00702000 702.00 0.03 0.02 0.03 42 10709 34.18%
SPY 260821P00722000 722.00 0.05 0.04 0.05 28 10484 26.56%
SPY 260821P00500000 500.00 0.01 0 0.01 3 10411 118.75%
SPY 260821P00410000 410.00 0.01 0 0.01 300 10409 168.75%
SPY 260821P00716000 716.00 0.04 0.03 0.04 4 9902 28.71%
SPY 260821P00761000 761.00 0.62 0.62 0.63 845 9834 12.64%
SPY 260821P00747000 747.00 0.14 0.14 0.15 222 9446 16.99%
SPY 260821P00766000 766.00 1.21 1.2 1.21 3274 9344 11.22%
SPY 260821P00654000 654.00 0.01 0.01 0.02 900 9158 53.13%
SPY 260821P00365000 365.00 0.01 0 0.01 200 9019 200.00%
SPY 260821P00670000 670.00 0.02 0.01 0.02 13 8964 47.27%
SPY 260821P00395000 395.00 0.01 0 0.01 240 8775 181.25%
SPY 260821P00560000 560.00 0.01 0 0.01 480 8708 90.63%
SPY 260821P00640000 640.00 0.01 0 0.01 7 8535 54.69%
SPY 260821P00756000 756.00 0.35 0.34 0.35 1218 8488 14.11%
SPY 260821P00713000 713.00 0.03 0.03 0.04 228 8369 30.08%
SPY 260821P00580000 580.00 0.01 0 0.01 2 7744 81.25%
SPY 260821P00709000 709.00 0.03 0.03 0.04 54 7705 32.03%
SPY 260821P00625000 625.00 0.01 0 0.01 1 7543 60.94%
SPY 260821P00480000 480.00 0.01 0 0.01 700 7456 131.25%
SPY 260821P00734000 734.00 0.07 0.06 0.07 211 7271 21.68%
SPY 260821P00575000 575.00 0.01 0 0.01 240 7247 82.81%
SPY 260821P00743000 743.00 0.12 0.11 0.12 142 6972 18.56%
SPY 260821P00746000 746.00 0.14 0.13 0.14 187 6941 17.36%
SPY 260821P00375000 375.00 0.01 0 0.01 1208 6782 193.75%
SPY 260821P00405000 405.00 0.01 0 0.01 81 6535 175.00%
SPY 260821P00697000 697.00 0.03 0.02 0.03 6 6280 36.52%
SPY 260821P00525000 525.00 0.01 0 0.01 4 6053 106.25%
SPY 260821P00764000 764.00 0.92 0.92 0.93 5476 5943 11.81%
SPY 260821P00515000 515.00 0.01 0 0.01 300 5832 112.50%
SPY 260821P00390000 390.00 0.01 0 0.01 200 5735 184.38%
SPY 260821P00732000 732.00 0.06 0.06 0.07 104 5733 22.66%
SPY 260821P00739000 739.00 0.09 0.08 0.09 57 5704 19.83%
SPY 260821P00535000 535.00 0.01 0 0.01 1 5694 103.13%
SPY 260821P00744000 744.00 0.11 0.11 0.12 128 5684 18.02%
SPY 260821P00758000 758.00 0.43 0.43 0.44 3462 5618 13.53%
SPY 260821P00729000 729.00 0.06 0.05 0.06 16 5510 23.73%
SPY 260821P00565000 565.00 0.01 0 0.01 2774 5464 87.50%
SPY 260821P00555000 555.00 0.01 0 0.01 9 5455 92.19%
SPY 260821P00742000 742.00 0.1 0.1 0.11 77 5444 18.85%
SPY 260821P00385000 385.00 0.01 0 0.01 100 5429 187.50%
SPY 260821P00530000 530.00 0.01 0 0.01 1 5426 103.13%
SPY 260821P00772000 772.00 2.79 2.78 2.8 6962 5366 9.69%
SPY 260821P00724000 724.00 0.04 0.04 0.05 23 5154 25.59%
SPY 260821P00723000 723.00 0.05 0.04 0.05 632 5102 26.07%
SPY 260821P00733000 733.00 0.07 0.06 0.07 1179 5059 22.17%
SPY 260821P00726000 726.00 0.05 0.05 0.06 12 5039 25.20%
SPY 260821P00696000 696.00 0.02 0.02 0.03 1 4980 36.91%
SPY 260821P00667000 667.00 0.02 0.01 0.02 16 4972 48.44%
SPY 260821P00510000 510.00 0.01 0 0.01 60 4918 115.63%
SPY 260821P00652000 652.00 0.01 0.01 0.02 3010 4901 53.91%
SPY 260821P00665000 665.00 0.02 0.01 0.02 5 4865 49.22%
SPY 260821P00666000 666.00 0.02 0.01 0.02 180 4841 48.83%
SPY 260821P00656000 656.00 0.02 0.01 0.02 4298 4825 52.34%
SPY 260821P00425000 425.00 0.01 0 0.01 301 4758 162.50%
SPY 260821P00754000 754.00 0.29 0.28 0.29 1261 4610 14.82%
SPY 260821P00610000 610.00 0.01 0 0.01 72 4529 67.19%
SPY 260821P00645000 645.00 0.01 0 0.01 13 4478 51.56%
SPY 260821P00777000 777.00 5.4 5.31 5.54 3356 4451 8.88% YES
SPY 260821P00657000 657.00 0.01 0.01 0.02 602 4403 51.56%
SPY 260821P00728000 728.00 0.06 0.05 0.06 21 4274 24.22%
SPY 260821P00595000 595.00 0.01 0 0.01 1 4025 73.44%
SPY 260821P00773000 773.00 3.2 3.2 3.22 9402 3954 9.46% YES
SPY 260821P00774000 774.00 3.67 3.67 3.7 6905 3952 9.25% YES
SPY 260821P00435000 435.00 0.01 0 0.01 25 3951 156.25%
SPY 260821P00585000 585.00 0.01 0 0.01 7 3927 78.13%
SPY 260821P00762000 762.00 0.71 0.71 0.72 2634 3759 12.38%
SPY 260821P00776000 776.00 4.76 4.73 4.89 7017 3696 9.06% YES
SPY 260821P00771000 771.00 2.4 2.42 2.44 4113 3587 9.95%
SPY 260821P00738000 738.00 0.08 0.08 0.09 64 3542 20.36%
SPY 260821P00687000 687.00 0.04 0.01 0.02 1 3533 39.45%
SPY 260821P00749000 749.00 0.17 0.17 0.18 935 3530 16.38%
SPY 260821P00783000 783.00 10.48 10.24 10.73 296 3449 10.04% YES
SPY 260821P00681000 681.00 0.02 0.01 0.02 64 3199 42.19%
SPY 260821P00590000 590.00 0.02 0 0.01 2 3105 76.56%
SPY 260821P00662000 662.00 0.01 0.01 0.02 200 3103 50.78%
SPY 260821P00570000 570.00 0.01 0 0.01 81 3014 84.38%
SPY 260821P00768000 768.00 1.57 1.58 1.6 8280 3002 10.70%
SPY 260821P00736000 736.00 0.07 0.07 0.08 16 2985 21.09%
SPY 260821P00691000 691.00 0.03 0.02 0.03 7602 2921 39.26%
SPY 260821P00778000 778.00 6.15 6.01 6.31 977 2899 8.95% YES
SPY 260821P00748000 748.00 0.16 0.16 0.17 345 2894 16.80%
SPY 260821P00741000 741.00 0.1 0.09 0.1 28 2833 19.09%
SPY 260821P00495000 495.00 0.01 0 0.01 1000 2822 121.88%
SPY 260821P00731000 731.00 0.07 0.06 0.07 45 2815 23.15%
SPY 260821P00686000 686.00 0.03 0.01 0.02 7 2812 39.84%
SPY 260821P00780000 780.00 7.75 7.59 7.87 3273 2803 8.66% YES
SPY 260821P00717000 717.00 0.06 0.03 0.04 34 2798 28.22%
SPY 260821P00711000 711.00 0.05 0.03 0.04 1577 2796 31.06%
SPY 260821P00663000 663.00 0.06 0.01 0.02 2204 2703 50.39%
SPY 260821P00682000 682.00 0.03 0.01 0.02 15 2638 41.80%
SPY 260821P00676000 676.00 0.02 0.01 0.02 16 2576 44.53%
SPY 260821P00785000 785.00 12.1 11.25 12.73 2202 2498 11.40% YES
SPY 260821P00779000 779.00 6.9 6.78 6.95 816 2488 8.25% YES
SPY 260821P00701000 701.00 0.03 0.02 0.03 25 2465 34.77%
SPY 260821P00677000 677.00 0.01 0.01 0.02 3 2447 44.14%
SPY 260821P00672000 672.00 0.02 0.01 0.02 1 2414 46.09%
SPY 260821P00767000 767.00 1.37 1.38 1.39 2462 2379 10.96%
SPY 260821P00753000 753.00 0.25 0.25 0.26 942 2372 15.09%
SPY 260821P00703000 703.00 0.03 0.02 0.03 64 2369 33.79%
SPY 260821P00719000 719.00 0.05 0.04 0.05 70 2337 27.93%
SPY 260821P00699000 699.00 0.03 0.02 0.03 1003 2289 35.55%
SPY 260821P00684000 684.00 0.01 0.01 0.02 5 2275 41.02%
SPY 260821P00678000 678.00 0.03 0.01 0.02 3 2242 43.36%
SPY 260821P00465000 465.00 0.01 0 0.01 101 2208 137.50%
SPY 260821P00415000 415.00 0.01 0 0.01 500 2101 168.75%
SPY 260821P00689000 689.00 0.02 0.01 0.02 9 2082 38.67%
SPY 260821P00693000 693.00 0.02 0.02 0.03 94 2032 38.28%
SPY 260821P00683000 683.00 0.01 0.01 0.02 24 1983 41.41%
SPY 260821P00759000 759.00 0.48 0.49 0.5 969 1918 13.27%
SPY 260821P00721000 721.00 0.04 0.04 0.05 5 1904 27.05%
SPY 260821P00674000 674.00 0.02 0.01 0.02 3 1898 45.31%
SPY 260821P00698000 698.00 0.03 0.02 0.03 23 1890 35.94%
SPY 260821P00653000 653.00 0.01 0.01 0.02 1765 1882 53.52%
SPY 260821P00485000 485.00 0.01 0 0.01 67 1843 128.13%
SPY 260821P00445000 445.00 0.01 0 0.01 2 1830 150.00%
SPY 260821P00671000 671.00 0.02 0.01 0.02 1850 1805 46.88%
SPY 260821P00651000 651.00 0.01 0.01 0.02 5300 1788 54.69%
SPY 260821P00763000 763.00 0.82 0.8 0.82 4790 1736 12.10%
SPY 260821P00659000 659.00 0.01 0.01 0.02 5 1720 50.78%
SPY 260821P00490000 490.00 0.01 0 0.01 10 1695 125.00%
SPY 260821P00545000 545.00 0.01 0 0.01 5403 1687 96.88%
SPY 260821P00420000 420.00 0.01 0 0.01 1 1634 162.50%
SPY 260821P00661000 661.00 0.03 0.01 0.02 2 1620 50.00%
SPY 260821P00692000 692.00 0.02 0.02 0.03 74 1592 38.67%
SPY 260821P00679000 679.00 0.02 0.01 0.02 46 1592 42.97%
SPY 260821P00664000 664.00 0.01 0.01 0.02 2000 1580 50.00%
SPY 260821P00658000 658.00 0.02 0.01 0.02 1510 1561 51.56%
SPY 260821P00694000 694.00 0.02 0.02 0.03 5 1543 37.89%
SPY 260821P00505000 505.00 0.01 0 0.01 79 1491 115.63%
SPY 260821P00688000 688.00 0.03 0.01 0.02 74 1440 39.06%
SPY 260821P00475000 475.00 0.01 0 0.01 386 1394 131.25%
SPY 260821P00460000 460.00 0.01 0 0.01 3 1206 140.63%
SPY 260821P00669000 669.00 0.02 0.01 0.02 3 1130 47.66%
SPY 260821P00707000 707.00 0.04 0.03 0.04 12 1057 32.91%
SPY 260821P00673000 673.00 0.02 0.01 0.02 86 987 45.70%
SPY 260821P00790000 790.00 17.5 17.2 17.68 187 983 14.23% YES
SPY 260821P00455000 455.00 0.01 0 0.01 197 855 143.75%
SPY 260821P00668000 668.00 0.05 0.01 0.02 34 830 48.05%
SPY 260821P00781000 781.00 8.2 8.4 8.9 365 506 9.60% YES
SPY 260821P00788000 788.00 14.48 15.2 15.68 15 410 12.98% YES
SPY 260821P00782000 782.00 8.76 9.3 9.77 310 400 9.58% YES
SPY 260821P00784000 784.00 10.66 11.2 11.69 43 379 10.43% YES
SPY 260821P00787000 787.00 13.63 14.2 14.67 12 329 12.26% YES
SPY 260821P00791000 791.00 15.56 17.25 18.67 2 243 14.77% YES
SPY 260821P00786000 786.00 13.17 12.25 13.67 6 170 11.60% YES
SPY 260821P00789000 789.00 16.09 16.2 16.68 14 161 13.61% YES
SPY 260821P00800000 800.00 27.55 26 28.55 77 74 27.31% YES
SPY 260821P00795000 795.00 22.5 21.12 22.74 7 20 17.90% YES
SPY 260821P00792000 792.00 16.2 18.12 19.74 5 8 16.04% YES
SPY 260821P00815000 815.00 39.86 41 43.78 2 2 38.97% YES
SPY 260821P00793000 793.00 15.21 19.12 21.78 2 2 23.55% YES
SPY 260821P00850000 850.00 75.01 76 78.78 2 1 60.21% YES
SPY 260821P00830000 830.00 54.31 56 58.78 2 1 48.44% YES
SPY 260821P00799000 799.00 25.62 25 27.78 2 0 28.00% YES
SPY 260821P00840000 840.00 63.69 66 68.78 2 0 54.42% YES
SPY 260821P00820000 820.00 46.86 46 48.78 2 0 42.20% YES
SPY 260821P00805000 805.00 32.4 31 33.78 6 0 32.25% YES
SPY 260821P00796000 796.00 20.88 22.12 24.78 4 0 25.81% YES
SPY 260821P00798000 798.00 23.12 24 26.78 2 0 27.28% YES
SPY 260821P00825000 825.00 56.14 51 53.79 0 0 45.44% YES
SPY 260821P00835000 835.00 58.72 61 63.78 0 0 51.45% YES
SPY 260821P00845000 845.00 71.65 71 73.78 0 0 57.34% YES
SPY 260821P00855000 855.00 79.6 81 83.78 0 0 63.01% YES
SPY 260821P00860000 860.00 88.61 86 88.78 0 0 65.80% YES
SPY 260821P00870000 870.00 98.61 96 98.78 0 0 71.24% YES
SPY 260821P00794000 794.00 22.05 20.12 22.78 2 0 24.30% YES
SPY 260821P00810000 810.00 32.11 36 38.78 1 0 35.66% YES
SPY 260821P00797000 797.00 24.58 23 25.78 166 0 26.55% YES
SPY 260821P00802000 802.00 31.1 28 30.78 0 0 30.15% YES
SPY 260821P00807000 807.00 36.92 33 35.78 0 0 33.63% YES
SPY 260821P00808000 808.00 30 34 36.78 0 0 34.30% YES

SPY 2026-08-21 Options Chain FAQ

1. What does this SPY options chain for 2026-08-21 show?

This page displays the full SPY options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 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 2026-08-21 approaches.