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 260821C00800000 800.00 2.5 2.48 2.51 552 19484 12.85%
SPY 260821C00825000 825.00 0.63 0.62 0.64 72 15738 12.57%
SPY 260821C00830000 830.00 0.5 0.48 0.49 498 12980 12.61%
SPY 260821C00780000 780.00 6.76 6.73 6.77 800 12919 13.72%
SPY 260821C00810000 810.00 1.49 1.42 1.45 158 12633 12.62%
SPY 260821C00745000 745.00 24.36 23.93 24.21 47 11553 16.90% YES
SPY 260821C00735000 735.00 31.09 30.24 32.03 29 10456 18.71% YES
SPY 260821C00805000 805.00 1.87 1.88 1.91 291 9999 12.71%
SPY 260821C00850000 850.00 0.21 0.2 0.22 123 9470 13.32%
SPY 260821C00750000 750.00 20.88 20.72 20.95 823 7496 16.33% YES
SPY 260821C00760000 760.00 15.1 15.05 15.1 2627 7014 15.26%
SPY 260821C00790000 790.00 4.24 4.18 4.21 295 6884 13.21%
SPY 260821C00820000 820.00 0.82 0.81 0.83 355 6707 12.53%
SPY 260821C00770000 770.00 10.45 10.34 10.38 1556 6056 14.41%
SPY 260821C00690000 690.00 71.09 67.28 70.07 1 5086 25.40% YES
SPY 260821C00720000 720.00 43.28 41.58 44.02 40 4936 20.93% YES
SPY 260821C00740000 740.00 27.54 27.3 28.23 107 4591 17.95% YES
SPY 260821C00700000 700.00 61.42 58.35 61.15 25 3904 23.89% YES
SPY 260821C00985000 985.00 0.03 0.02 0.03 240 3822 21.29%
SPY 260821C00765000 765.00 12.6 12.56 12.6 1018 3768 14.81%
SPY 260821C01000000 1000.00 0.01 0.01 0.03 138 3721 22.46%
SPY 260821C00980000 980.00 0.04 0.02 0.03 30 3481 21.00%
SPY 260821C00730000 730.00 35.62 33.82 35.89 10 3382 19.42% YES
SPY 260821C00860000 860.00 0.16 0.15 0.16 3 3354 13.79%
SPY 260821C00870000 870.00 0.12 0.11 0.13 432 3353 14.43%
SPY 260821C00900000 900.00 0.07 0.07 0.08 17 3090 16.36%
SPY 260821C00710000 710.00 53.16 49.79 52.47 8 3014 22.43% YES
SPY 260821C00695000 695.00 64.95 62.79 65.58 3 2965 24.63% YES
SPY 260821C00755000 755.00 17.83 17.81 17.85 957 2701 15.74%
SPY 260821C00640000 640.00 119.65 114.16 116.97 1 2614 33.63% YES
SPY 260821C00975000 975.00 0.02 0.02 0.03 1 2405 20.61%
SPY 260821C00965000 965.00 0.03 0.02 0.04 25 2404 20.41%
SPY 260821C00815000 815.00 1.1 1.07 1.09 440 2370 12.54%
SPY 260821C00995000 995.00 0.03 0.02 0.03 5 2350 22.07%
SPY 260821C00845000 845.00 0.34 0.24 0.26 2 2230 13.09%
SPY 260821C00725000 725.00 39.53 37.32 40.12 39 2202 20.36% YES
SPY 260821C00950000 950.00 0.04 0.03 0.04 101 2189 19.24%
SPY 260821C00680000 680.00 79.38 76.42 79.2 8 2176 26.96% YES
SPY 260821C00990000 990.00 0.03 0.02 0.03 1 1983 21.68%
SPY 260821C00795000 795.00 3.36 3.23 3.27 95 1959 13.02%
SPY 260821C00775000 775.00 8.4 8.4 8.44 634 1955 14.05%
SPY 260821C00945000 945.00 0.04 0.03 0.05 2 1945 19.24%
SPY 260821C00880000 880.00 0.1 0.09 0.1 11 1887 14.94%
SPY 260821C00835000 835.00 0.43 0.38 0.39 105 1808 12.73%
SPY 260821C00940000 940.00 0.05 0.03 0.05 5 1799 18.85%
SPY 260821C00670000 670.00 89.08 85.69 88.49 2 1749 28.58% YES
SPY 260821C00715000 715.00 49.32 46.56 48.26 7 1676 21.72% YES
SPY 260821C00840000 840.00 0.31 0.3 0.31 310 1639 12.85%
SPY 260821C00705000 705.00 59.38 53.98 56.77 1 1628 23.15% YES
SPY 260821C00955000 955.00 0.06 0.04 0.05 1 1591 20.02%
SPY 260821C00685000 685.00 75.3 71.83 74.62 13 1585 26.18% YES
SPY 260821C00771000 771.00 10.23 9.93 9.97 166 1489 14.33%
SPY 260821C00762000 762.00 14.37 14.02 14.07 43 1485 15.08%
SPY 260821C00785000 785.00 5.57 5.34 5.37 57 1427 13.45%
SPY 260821C00752000 752.00 19.8 19.58 19.63 198 1417 16.05%
SPY 260821C00675000 675.00 83.95 81.03 83.83 2 1377 27.77% YES
SPY 260821C00741000 741.00 30.06 26.6 28.05 46 1237 18.25% YES
SPY 260821C00665000 665.00 95.97 90.38 93.17 21 1200 29.38% YES
SPY 260821C00890000 890.00 0.11 0.07 0.09 1 1111 15.67%
SPY 260821C00767000 767.00 11.69 11.63 11.68 95 1105 14.65%
SPY 260821C00960000 960.00 0.04 0.03 0.04 1 947 20.02%
SPY 260821C00791000 791.00 4.35 3.97 4.01 24 893 13.17%
SPY 260821C00754000 754.00 18.44 18.39 18.44 616 858 15.85%
SPY 260821C00798000 798.00 2.9 2.76 2.79 15 857 12.91%
SPY 260821C00915000 915.00 0.08 0.05 0.06 80 855 17.14%
SPY 260821C00970000 970.00 0.03 0.02 0.04 120 848 20.80%
SPY 260821C00797000 797.00 3.05 2.91 2.94 13 788 12.94%
SPY 260821C00761000 761.00 14.59 14.53 14.58 217 764 15.17%
SPY 260821C00756000 756.00 17.77 17.24 17.28 396 762 15.64%
SPY 260821C00788000 788.00 4.81 4.61 4.65 11 749 13.30%
SPY 260821C00793000 793.00 4.04 3.59 3.62 12 746 13.09%
SPY 260821C00910000 910.00 0.08 0.05 0.07 10 745 16.99%
SPY 260821C00600000 600.00 160.49 152.95 155.75 6 722 40.79% YES
SPY 260821C00792000 792.00 4.01 3.78 3.81 29 721 13.13%
SPY 260821C00655000 655.00 103.9 99.83 102.62 1 718 31.05% YES
SPY 260821C00772000 772.00 9.87 9.53 9.57 172 702 14.26%
SPY 260821C00935000 935.00 0.09 0.05 0.06 4 694 18.80%
SPY 260821C00763000 763.00 13.72 13.52 13.57 187 638 14.99%
SPY 260821C00764000 764.00 13.47 13.03 13.08 147 622 14.90%
SPY 260821C00751000 751.00 20.21 20.19 20.24 225 621 16.15%
SPY 260821C00855000 855.00 0.18 0.17 0.19 7 609 13.58%
SPY 260821C00630000 630.00 128.69 123.79 126.6 1 599 35.38% YES
SPY 260821C00799000 799.00 2.74 2.62 2.65 12 599 12.88%
SPY 260821C00786000 786.00 5.62 5.09 5.12 223 580 13.40%
SPY 260821C00773000 773.00 9.52 9.14 9.18 31 576 14.18%
SPY 260821C00768000 768.00 11.35 11.19 11.23 148 562 14.56%
SPY 260821C00734000 734.00 31.86 30.41 33.12 2 559 19.12% YES
SPY 260821C00595000 595.00 169.56 157.83 160.64 4 556 41.73% YES
SPY 260821C00794000 794.00 3.57 3.41 3.44 14 551 13.05%
SPY 260821C00650000 650.00 109.37 104.59 107.39 2 544 31.91% YES
SPY 260821C00789000 789.00 4.52 4.39 4.43 25 544 13.26%
SPY 260821C00777000 777.00 7.93 7.7 7.74 172 540 13.91%
SPY 260821C00758000 758.00 16.64 16.12 16.17 183 537 15.45%
SPY 260821C00660000 660.00 98.87 95.09 97.89 1 521 30.22% YES
SPY 260821C00766000 766.00 12.6 12.09 12.13 198 521 14.73%
SPY 260821C00920000 920.00 0.08 0.05 0.06 62 518 17.58%
SPY 260821C00726000 726.00 40.55 36.53 39.33 1 517 20.23% YES
SPY 260821C00759000 759.00 15.8 15.58 15.63 21 502 15.36%
SPY 260821C00774000 774.00 9.03 8.76 8.8 160 496 14.11%
SPY 260821C00709000 709.00 57.52 50.65 53.33 7 488 22.57% YES
SPY 260821C00743000 743.00 26.7 25.23 26.1 9 483 17.56% YES
SPY 260821C00796000 796.00 3.21 3.07 3.1 21 481 12.98%
SPY 260821C00610000 610.00 146.78 143.2 146 2 463 38.96% YES
SPY 260821C00779000 779.00 7.53 7.04 7.08 134 459 13.78%
SPY 260821C00930000 930.00 0.05 0.04 0.05 6 429 18.07%
SPY 260821C00776000 776.00 8.16 8.04 8.08 40 427 13.97%
SPY 260821C00787000 787.00 5.09 4.85 4.88 74 408 13.35%
SPY 260821C00769000 769.00 11.13 10.76 10.8 132 407 14.48%
SPY 260821C00550000 550.00 207.27 201.98 204.78 150 406 50.23% YES
SPY 260821C00737000 737.00 30.42 28.22 30.92 8 381 18.75% YES
SPY 260821C00753000 753.00 19.01 18.98 19.03 230 374 15.95%
SPY 260821C00500000 500.00 233.72 251.27 254.08 2 371 54.77% YES
SPY 260821C00580000 580.00 153.62 172.51 175.32 1 369 44.52% YES
SPY 260821C00783000 783.00 5.94 5.87 5.9 133 369 13.55%
SPY 260821C00742000 742.00 26.33 24.79 27.35 14 368 18.13% YES
SPY 260821C00781000 781.00 7.08 6.43 6.47 182 341 13.66%
SPY 260821C00782000 782.00 6.48 6.14 6.18 360 341 13.61%
SPY 260821C00905000 905.00 0.1 0.06 0.07 34 315 16.55%
SPY 260821C00748000 748.00 24.96 21.93 23.37 3 314 17.46% YES
SPY 260821C00744000 744.00 25.25 23.43 25.99 28 308 17.90% YES
SPY 260821C00925000 925.00 0.06 0.04 0.06 1 301 17.97%
SPY 260821C00757000 757.00 17.39 16.67 16.72 1089 295 15.54%
SPY 260821C00784000 784.00 5.85 5.6 5.63 109 292 13.50%
SPY 260821C00778000 778.00 7.78 7.37 7.41 191 291 13.85%
SPY 260821C00749000 749.00 21.5 21.31 22.57 19 259 17.22% YES
SPY 260821C00736000 736.00 30.37 28.93 31.65 7 254 18.88% YES
SPY 260821C00645000 645.00 111.98 109.37 112.17 1 244 32.76% YES
SPY 260821C00545000 545.00 215.25 206.9 209.7 1 234 51.19% YES
SPY 260821C00450000 450.00 290.22 300.69 303.48 2 232 63.46% YES
SPY 260821C00738000 738.00 28.69 27.5 30.2 23 215 18.63% YES
SPY 260821C00739000 739.00 28.32 26.78 29.49 3 190 18.51% YES
SPY 260821C00733000 733.00 34.03 31.19 33.87 3 175 19.25% YES
SPY 260821C00727000 727.00 40.36 35.75 38.55 1 160 20.10% YES
SPY 260821C00697000 697.00 65.34 61.01 63.8 2 138 24.34% YES
SPY 260821C00747000 747.00 24.07 21.45 24.01 10 137 17.56% YES
SPY 260821C00625000 625.00 132.94 128.63 131.43 5 130 36.26% YES
SPY 260821C00701000 701.00 64 57.47 60.27 2 116 23.74% YES
SPY 260821C00732000 732.00 36.08 31.91 34.62 1 116 19.38% YES
SPY 260821C00555000 555.00 164.11 187.12 189.9 1 110 0.00% YES
SPY 260821C00711000 711.00 38.06 48.94 51.62 117 108 22.28% YES
SPY 260821C00605000 605.00 142.74 148.07 150.86 2 107 39.85% YES
SPY 260821C00746000 746.00 26.94 22.13 24.55 51 100 17.58% YES
SPY 260821C00615000 615.00 133.01 138.34 141.14 2 93 38.07% YES
SPY 260821C00693000 693.00 50.97 64.58 67.37 1 93 24.94% YES
SPY 260821C00731000 731.00 39.53 32.66 35.46 2 90 19.57% YES
SPY 260821C00635000 635.00 123.25 118.97 121.77 1 84 34.49% YES
SPY 260821C00620000 620.00 139.55 133.48 136.28 1 75 37.16% YES
SPY 260821C00590000 590.00 166.92 162.73 165.53 1 72 42.65% YES
SPY 260821C00728000 728.00 39.59 34.97 37.77 3 70 19.97% YES
SPY 260821C00681000 681.00 82.08 75.49 78.28 4 65 26.80% YES
SPY 260821C00724000 724.00 34.8 38.11 40.91 18 63 20.49% YES
SPY 260821C00729000 729.00 38 34.19 36.99 1 59 19.83% YES
SPY 260821C00706000 706.00 43.6 53.21 55.91 0 50 23.01% YES
SPY 260821C00585000 585.00 161.67 167.62 170.42 1 42 43.58% YES
SPY 260821C00515000 515.00 248.37 236.47 239.27 1 36 52.17% YES
SPY 260821C00565000 565.00 185.2 187.23 190.04 1 35 47.36% YES
SPY 260821C00723000 723.00 44.13 38.91 41.71 2 34 20.62% YES
SPY 260821C00525000 525.00 234.17 226.61 229.41 1 33 50.45% YES
SPY 260821C00708000 708.00 53.36 51.49 54.18 8 32 22.71% YES
SPY 260821C00673000 673.00 72.66 82.89 85.69 30 32 28.09% YES
SPY 260821C00707000 707.00 55.36 52.34 55.04 1 32 22.86% YES
SPY 260821C00674000 674.00 89.35 81.96 84.75 0 32 27.92% YES
SPY 260821C00570000 570.00 178.62 182.32 185.13 1 30 46.41% YES
SPY 260821C00722000 722.00 42.85 39.71 42.51 1 28 20.76% YES
SPY 260821C00716000 716.00 49.98 44.68 47.42 10 28 21.58% YES
SPY 260821C00575000 575.00 186.49 177.42 180.22 3 27 45.45% YES
SPY 260821C00702000 702.00 61.31 56.6 59.39 11 24 23.59% YES
SPY 260821C00365000 365.00 390.89 384.83 387.63 3 21 77.83% YES
SPY 260821C00360000 360.00 394.14 389.78 392.58 4 21 78.56% YES
SPY 260821C00520000 520.00 236.1 231.54 234.33 1 20 51.29% YES
SPY 260821C00435000 435.00 304.49 315.53 318.32 10 20 66.09% YES
SPY 260821C00510000 510.00 246.19 241.4 244.21 1 18 53.04% YES
SPY 260821C00560000 560.00 200.59 192.15 194.95 1 16 48.31% YES
SPY 260821C00696000 696.00 70.99 61.9 64.69 0 16 24.49% YES
SPY 260821C00719000 719.00 46.03 42.17 44.95 1 16 21.17% YES
SPY 260821C00460000 460.00 283.85 290.8 293.6 14 16 61.75% YES
SPY 260821C00651000 651.00 89.64 103.63 106.44 1 15 31.74% YES
SPY 260821C00657000 657.00 93.47 97.93 100.73 13 13 30.72% YES
SPY 260821C00652000 652.00 107.32 102.68 105.49 2 13 31.58% YES
SPY 260821C00654000 654.00 94.36 100.78 103.57 13 13 31.21% YES
SPY 260821C00656000 656.00 94.46 98.88 101.67 12 12 30.88% YES
SPY 260821C00530000 530.00 206.53 221.68 224.48 1 11 54.14% YES
SPY 260821C00703000 703.00 62.52 55.72 58.51 1 9 23.44% YES
SPY 260821C00440000 440.00 300.25 310.58 313.38 5 9 65.23% YES
SPY 260821C00480000 480.00 258.55 271.03 273.83 2 9 58.25% YES
SPY 260821C00445000 445.00 294.51 305.63 308.44 1 8 64.37% YES
SPY 260821C00490000 490.00 263.31 261.15 263.95 1 8 56.51% YES
SPY 260821C00717000 717.00 50.18 43.84 46.59 2 8 21.44% YES
SPY 260821C00420000 420.00 338.74 330.37 333.18 4 8 68.74% YES
SPY 260821C00470000 470.00 269.95 280.91 283.71 4 7 59.99% YES
SPY 260821C00684000 684.00 65.74 72.74 75.53 9 7 26.33% YES
SPY 260821C00721000 721.00 28.65 40.52 43.32 6 7 20.89% YES
SPY 260821C00694000 694.00 71.09 63.68 66.47 4 7 24.78% YES
SPY 260821C00535000 535.00 221.04 216.75 219.55 1 6 53.16% YES
SPY 260821C00687000 687.00 73.07 70 72.8 1 6 25.87% YES
SPY 260821C00540000 540.00 200.65 211.82 214.63 2 6 52.19% YES
SPY 260821C00662000 662.00 83.55 93.2 96.01 4 5 29.90% YES
SPY 260821C00712000 712.00 44.48 48.08 50.78 6 5 22.15% YES
SPY 260821C00713000 713.00 38.35 47.23 49.93 6 4 22.00% YES
SPY 260821C00668000 668.00 76 87.56 90.36 2 4 28.90% YES
SPY 260821C00692000 692.00 70.84 65.48 68.27 1 4 25.09% YES
SPY 260821C00370000 370.00 343.98 369.32 372.12 3 3 0.00% YES
SPY 260821C00698000 698.00 63.46 60.12 62.91 2 3 24.18% YES
SPY 260821C00485000 485.00 260.19 269.13 272.47 1 3 69.48% YES
SPY 260821C00666000 666.00 75.07 89.44 92.23 1 3 29.22% YES
SPY 260821C00669000 669.00 93.99 86.62 89.43 0 2 28.75% YES
SPY 260821C00505000 505.00 235.19 246.34 249.13 1 2 53.88% YES
SPY 260821C00664000 664.00 75.76 91.32 94.12 2 2 29.56% YES
SPY 260821C00465000 465.00 293.58 285.86 288.66 2 2 60.90% YES
SPY 260821C00667000 667.00 73.62 88.5 91.3 1 2 29.07% YES
SPY 260821C00718000 718.00 50.82 43 45.77 0 2 21.31% YES
SPY 260821C00671000 671.00 92.17 84.75 87.56 4 2 28.42% YES
SPY 260821C00676000 676.00 84.21 80.1 82.9 5 2 27.60% YES
SPY 260821C00661000 661.00 87.96 94.14 96.95 1 2 30.06% YES
SPY 260821C00682000 682.00 77.94 74.57 77.36 10 2 26.64% YES
SPY 260821C00672000 672.00 89.04 83.82 86.62 1 2 28.25% YES
SPY 260821C00455000 455.00 303.47 295.74 298.55 0 1 62.62% YES
SPY 260821C00704000 704.00 59.14 54.85 57.64 1 1 23.29% YES
SPY 260821C00663000 663.00 100.57 92.26 95.06 0 1 29.72% YES
SPY 260821C00677000 677.00 86.11 79.18 81.97 1 1 27.44% YES
SPY 260821C00395000 395.00 349.38 358.28 361.52 1 1 92.53% YES
SPY 260821C00495000 495.00 265.66 256.21 259.01 1 1 55.63% YES
SPY 260821C00688000 688.00 75.73 69.1 71.89 0 1 25.71% YES
SPY 260821C00678000 678.00 85.66 78.25 81.05 4 1 27.28% YES
SPY 260821C00659000 659.00 105.71 96.04 98.84 0 1 30.39% YES
SPY 260821C00689000 689.00 76.65 68.19 70.98 0 1 25.56% YES
SPY 260821C00400000 400.00 354.68 350.17 352.97 10 1 72.14% YES
SPY 260821C00686000 686.00 75.94 70.91 73.71 2 1 26.03% YES
SPY 260821C00691000 691.00 74.75 66.38 69.17 0 0 25.24% YES
SPY 260821C00375000 375.00 288.49 363.8 367 0 0 0.00% YES
SPY 260821C00699000 699.00 63.24 59.24 62.03 1 0 24.04% YES
SPY 260821C00475000 475.00 192.09 0 0 6 0 0.00% YES
SPY 260821C00679000 679.00 84.76 77.33 80.12 0 0 27.12% 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 260821P00550000 550.00 0.75 0.74 0.75 952 208653 35.85%
SPY 260821P00520000 520.00 0.5 0.54 0.55 14 208044 39.65%
SPY 260821P00630000 630.00 1.9 1.9 1.92 164 113449 26.22%
SPY 260821P00600000 600.00 1.3 1.3 1.31 253 112800 29.74%
SPY 260821P00470000 470.00 0.31 0.32 0.33 13 103798 46.12%
SPY 260821P00440000 440.00 0.22 0.23 0.24 7 100641 50.00%
SPY 260821P00615000 615.00 1.44 1.56 1.58 461 47276 27.98%
SPY 260821P00700000 700.00 5.98 5.95 5.99 1052 26785 18.60%
SPY 260821P00360000 360.00 0.09 0.09 0.1 75 22659 61.23%
SPY 260821P00400000 400.00 0.15 0.14 0.15 18 18642 55.18%
SPY 260821P00740000 740.00 13.6 13.57 13.62 6094 14097 14.50%
SPY 260821P00735000 735.00 12.01 12.15 12.21 115 13886 15.00%
SPY 260821P00620000 620.00 1.64 1.67 1.69 965 12577 27.41%
SPY 260821P00730000 730.00 10.86 10.91 10.96 625 12221 15.51%
SPY 260821P00370000 370.00 0.1 0.1 0.11 122 11822 59.67%
SPY 260821P00635000 635.00 1.96 2.04 2.06 234 10491 25.66%
SPY 260821P00710000 710.00 7.18 7.22 7.26 633 10487 17.55%
SPY 260821P00720000 720.00 8.85 8.84 8.89 796 10165 16.53%
SPY 260821P00380000 380.00 0.12 0.11 0.12 50 10119 58.01%
SPY 260821P00650000 650.00 2.53 2.54 2.57 106 9932 23.99%
SPY 260821P00715000 715.00 7.93 7.98 8.02 638 9610 17.03%
SPY 260821P00750000 750.00 17.03 17 17.06 983 9381 13.54%
SPY 260821P00540000 540.00 0.61 0.66 0.67 15 9038 37.06%
SPY 260821P00410000 410.00 0.16 0.16 0.17 10 8792 53.91%
SPY 260821P00625000 625.00 1.65 1.78 1.8 359 8143 26.81%
SPY 260821P00660000 660.00 2.96 2.97 2.99 81 8019 22.87%
SPY 260821P00725000 725.00 9.67 9.81 9.86 633 7984 16.01%
SPY 260821P00755000 755.00 19.11 19.07 19.14 592 7911 13.09% YES
SPY 260821P00690000 690.00 4.78 4.94 4.98 4139 7903 19.66%
SPY 260821P00705000 705.00 6.54 6.55 6.59 414 6892 18.08%
SPY 260821P00590000 590.00 1.11 1.15 1.17 813 6437 30.97%
SPY 260821P00640000 640.00 2.1 2.19 2.21 527 6268 25.09%
SPY 260821P00675000 675.00 3.81 3.8 3.83 216 6177 21.26%
SPY 260821P00385000 385.00 0.13 0.12 0.13 25 6147 57.42%
SPY 260821P00670000 670.00 3.48 3.49 3.52 594 5972 21.79%
SPY 260821P00500000 500.00 0.41 0.44 0.45 54 5825 42.24%
SPY 260821P00680000 680.00 4.1 4.14 4.17 287 5554 20.72%
SPY 260821P00745000 745.00 14.66 15.17 15.24 234 5431 14.02%
SPY 260821P00450000 450.00 0.26 0.26 0.27 277 5005 48.83%
SPY 260821P00375000 375.00 0.11 0.1 0.11 260 4759 58.59%
SPY 260821P00515000 515.00 0.5 0.51 0.52 4 4634 40.26%
SPY 260821P00695000 695.00 5.17 5.42 5.45 444 4454 19.12%
SPY 260821P00395000 395.00 0.14 0.14 0.15 55 4312 56.25%
SPY 260821P00665000 665.00 3.12 3.22 3.24 78 4192 22.33%
SPY 260821P00645000 645.00 2.26 2.36 2.38 130 4049 24.54%
SPY 260821P00435000 435.00 0.22 0.22 0.23 10 3734 50.73%
SPY 260821P00430000 430.00 0.22 0.21 0.22 9 3183 51.42%
SPY 260821P00655000 655.00 2.71 2.74 2.77 65 2979 23.43%
SPY 260821P00570000 570.00 0.91 0.92 0.93 3 2724 33.37%
SPY 260821P00595000 595.00 1.15 1.22 1.24 13 2676 30.36%
SPY 260821P00510000 510.00 0.47 0.48 0.49 3 2589 40.85%
SPY 260821P00465000 465.00 0.3 0.3 0.32 2 2514 46.90%
SPY 260821P00575000 575.00 0.89 0.97 0.98 2 2470 32.75%
SPY 260821P00425000 425.00 0.18 0.19 0.21 3 2446 52.00%
SPY 260821P00610000 610.00 1.41 1.47 1.48 100 2445 28.55%
SPY 260821P00585000 585.00 1.01 1.09 1.1 61 2417 31.54%
SPY 260821P00685000 685.00 4.42 4.52 4.55 120 2415 20.18%
SPY 260821P00580000 580.00 0.99 1.03 1.04 111 2294 32.15%
SPY 260821P00605000 605.00 1.3 1.38 1.4 1 2293 29.18%
SPY 260821P00390000 390.00 0.13 0.12 0.13 21 2026 56.45%
SPY 260821P00525000 525.00 0.56 0.56 0.58 514 1795 39.01%
SPY 260821P00485000 485.00 0.41 0.37 0.39 3 1677 44.24%
SPY 260821P00480000 480.00 0.34 0.35 0.37 3 1607 44.87%
SPY 260821P00490000 490.00 0.38 0.39 0.4 2 1437 43.43%
SPY 260821P00701000 701.00 5.84 6.06 6.1 185 1351 18.49%
SPY 260821P00760000 760.00 20.76 21.42 21.49 67 1331 12.65% YES
SPY 260821P00560000 560.00 0.75 0.82 0.83 3 1257 34.58%
SPY 260821P00505000 505.00 0.45 0.46 0.47 11 1209 41.53%
SPY 260821P00365000 365.00 0.1 0.09 0.1 50 1122 60.16%
SPY 260821P00752000 752.00 17.4 17.8 17.87 317 1073 13.37% YES
SPY 260821P00691000 691.00 4.68 5.03 5.07 14 1043 19.55%
SPY 260821P00405000 405.00 0.15 0.15 0.16 15 1030 54.59%
SPY 260821P00736000 736.00 12.41 12.42 12.48 24 1019 14.90%
SPY 260821P00460000 460.00 0.28 0.29 0.3 2 1018 47.51%
SPY 260821P00495000 495.00 0.38 0.41 0.43 23 952 42.90%
SPY 260821P00698000 698.00 5.55 5.73 5.76 14 918 18.80%
SPY 260821P00445000 445.00 0.24 0.24 0.26 11 892 49.56%
SPY 260821P00530000 530.00 0.58 0.59 0.61 2 881 38.38%
SPY 260821P00747000 747.00 15.35 15.88 15.94 90 871 13.83%
SPY 260821P00753000 753.00 17.72 18.21 18.28 262 863 13.27% YES
SPY 260821P00565000 565.00 0.82 0.87 0.88 25 863 33.99%
SPY 260821P00704000 704.00 6.21 6.42 6.46 55 856 18.18%
SPY 260821P00719000 719.00 8.09 8.66 8.71 889 843 16.63%
SPY 260821P00420000 420.00 0.18 0.18 0.2 1 841 52.73%
SPY 260821P00727000 727.00 9.87 10.24 10.28 28 837 15.81%
SPY 260821P00743000 743.00 14.02 14.51 14.57 37 830 14.22%
SPY 260821P00742000 742.00 13.71 14.18 14.24 17 820 14.31%
SPY 260821P00741000 741.00 13.59 13.87 13.93 43 811 14.41%
SPY 260821P00555000 555.00 0.76 0.78 0.79 9 772 35.23%
SPY 260821P00729000 729.00 10.31 10.68 10.73 22 764 15.61%
SPY 260821P00724000 724.00 9.28 9.61 9.65 18 763 16.11%
SPY 260821P00545000 545.00 0.66 0.7 0.71 16 732 36.46%
SPY 260821P00726000 726.00 9.68 10.02 10.07 21 728 15.91%
SPY 260821P00535000 535.00 0.6 0.63 0.64 10 642 37.72%
SPY 260821P00770000 770.00 26.1 25.67 28 14 628 12.66% YES
SPY 260821P00751000 751.00 17.19 17.39 17.46 161 628 13.45% YES
SPY 260821P00748000 748.00 15.87 16.24 16.31 60 623 13.74%
SPY 260821P00754000 754.00 17.92 18.64 18.71 957 619 13.18% YES
SPY 260821P00713000 713.00 7.21 7.67 7.71 13 602 17.24%
SPY 260821P00775000 775.00 29.8 28.96 31.77 30 595 12.84% YES
SPY 260821P00702000 702.00 5.97 6.18 6.22 20 594 18.39%
SPY 260821P00669000 669.00 3.3 3.43 3.46 96 586 21.90%
SPY 260821P00756000 756.00 18.78 19.52 19.59 64 560 13.00% YES
SPY 260821P00708000 708.00 6.69 6.94 6.98 15 557 17.76%
SPY 260821P00712000 712.00 6.97 7.52 7.56 290 524 17.35%
SPY 260821P00722000 722.00 8.89 9.22 9.26 120 523 16.32%
SPY 260821P00681000 681.00 4.05 4.21 4.24 13 522 20.61%
SPY 260821P00696000 696.00 5.56 5.52 5.55 17 470 19.01%
SPY 260821P00721000 721.00 8.84 9.03 9.07 74 468 16.42%
SPY 260821P00737000 737.00 12.27 12.7 12.75 28 463 14.80%
SPY 260821P00706000 706.00 6.46 6.68 6.71 80 462 17.96%
SPY 260821P00687000 687.00 4.42 4.68 4.71 17 456 19.96%
SPY 260821P00475000 475.00 0.31 0.34 0.35 14 443 45.51%
SPY 260821P00683000 683.00 4.13 4.36 4.39 12 436 20.39%
SPY 260821P00757000 757.00 19.41 19.98 20.05 7 421 12.91% YES
SPY 260821P00671000 671.00 3.53 3.55 3.58 46 421 21.69%
SPY 260821P00682000 682.00 4.14 4.28 4.31 13 419 20.49%
SPY 260821P00692000 692.00 4.95 5.12 5.16 13 416 19.44%
SPY 260821P00739000 739.00 12.82 13.27 13.33 15 410 14.61%
SPY 260821P00673000 673.00 3.53 3.67 3.7 4 410 21.47%
SPY 260821P00734000 734.00 11.49 11.89 11.94 15 401 15.10%
SPY 260821P00749000 749.00 16.08 16.61 16.68 171 394 13.64%
SPY 260821P00699000 699.00 5.62 5.84 5.87 48 394 18.70%
SPY 260821P00693000 693.00 5.03 5.22 5.25 12 389 19.33%
SPY 260821P00738000 738.00 12.96 12.98 13.04 33 371 14.71%
SPY 260821P00684000 684.00 4.18 4.44 4.47 16 369 20.29%
SPY 260821P00723000 723.00 9.09 9.41 9.46 17 365 16.22%
SPY 260821P00767000 767.00 22.52 24.07 26.37 11 361 13.01% YES
SPY 260821P00676000 676.00 3.73 3.86 3.89 37 361 21.14%
SPY 260821P00732000 732.00 11 11.39 11.44 164 351 15.30%
SPY 260821P00661000 661.00 2.78 3.01 3.04 2 346 22.77%
SPY 260821P00709000 709.00 6.83 7.08 7.12 32 346 17.66%
SPY 260821P00759000 759.00 19.89 20.93 21 6 342 12.74% YES
SPY 260821P00728000 728.00 10.1 10.46 10.5 107 337 15.71%
SPY 260821P00761000 761.00 20.61 21.92 22 1 335 12.57% YES
SPY 260821P00688000 688.00 4.36 4.76 4.8 11 333 19.86%
SPY 260821P00653000 653.00 2.55 2.66 2.68 1 323 23.64%
SPY 260821P00694000 694.00 5.15 5.32 5.35 21 315 19.23%
SPY 260821P00415000 415.00 0.16 0.17 0.19 3 306 53.42%
SPY 260821P00677000 677.00 3.78 3.93 3.96 14 305 21.04%
SPY 260821P00689000 689.00 4.6 4.85 4.89 11 303 19.76%
SPY 260821P00758000 758.00 19.89 20.45 20.52 23 303 12.83% YES
SPY 260821P00716000 716.00 7.59 8.15 8.19 12 303 16.94%
SPY 260821P00714000 714.00 7.71 7.82 7.86 82 288 17.13%
SPY 260821P00703000 703.00 6.07 6.3 6.34 127 280 18.29%
SPY 260821P00666000 666.00 3.14 3.27 3.3 1 279 22.23%
SPY 260821P00744000 744.00 14.35 14.84 14.9 14 275 14.12%
SPY 260821P00718000 718.00 8.46 8.49 8.53 19 274 16.73%
SPY 260821P00733000 733.00 11.28 11.64 11.69 15 273 15.20%
SPY 260821P00667000 667.00 3.21 3.32 3.35 66 266 22.12%
SPY 260821P00678000 678.00 3.86 4 4.03 13 264 20.94%
SPY 260821P00686000 686.00 4.36 4.6 4.63 12 255 20.08%
SPY 260821P00455000 455.00 0.27 0.27 0.28 3 254 48.05%
SPY 260821P00711000 711.00 6.89 7.37 7.41 13 249 17.45%
SPY 260821P00662000 662.00 2.82 3.06 3.09 1 243 22.66%
SPY 260821P00731000 731.00 10.4 11.15 11.2 21 241 15.41%
SPY 260821P00746000 746.00 15.48 15.52 15.58 60 241 13.92%
SPY 260821P00663000 663.00 2.87 3.11 3.14 9 238 22.55%
SPY 260821P00679000 679.00 3.93 4.06 4.1 28 232 20.83%
SPY 260821P00717000 717.00 7.86 8.31 8.36 101 228 16.83%
SPY 260821P00659000 659.00 2.57 2.92 2.95 4 198 23.00%
SPY 260821P00674000 674.00 3.6 3.73 3.76 2 198 21.36%
SPY 260821P00707000 707.00 6.56 6.81 6.85 25 198 17.87%
SPY 260821P00764000 764.00 21.64 22.2 24.5 1 194 13.08% YES
SPY 260821P00780000 780.00 32.53 32.6 35.4 3 182 12.72% YES
SPY 260821P00668000 668.00 3.26 3.38 3.4 21 174 22.00%
SPY 260821P00672000 672.00 3.48 3.61 3.64 69 172 21.58%
SPY 260821P00765000 765.00 21.97 23.74 24.46 1 171 12.51% YES
SPY 260821P00697000 697.00 5.41 5.62 5.66 16 157 18.92%
SPY 260821P00664000 664.00 3.07 3.16 3.19 3 150 22.44%
SPY 260821P00762000 762.00 21.07 21.33 23.83 1 133 13.55% YES
SPY 260821P00763000 763.00 21.94 21.66 23.54 1 129 12.81% YES
SPY 260821P00656000 656.00 2.69 2.79 2.81 1 127 23.32%
SPY 260821P00657000 657.00 2.73 2.83 2.86 1 125 23.22%
SPY 260821P00651000 651.00 2.49 2.58 2.6 1 121 23.86%
SPY 260821P00768000 768.00 28.49 24.53 27.04 2 114 13.01% YES
SPY 260821P00658000 658.00 2.76 2.87 2.9 1 110 23.10%
SPY 260821P00652000 652.00 2.53 2.62 2.64 1 104 23.75%
SPY 260821P00654000 654.00 2.61 2.7 2.73 6 101 23.55%
SPY 260821P00800000 800.00 49.28 50.29 53.1 8 49 14.18% YES
SPY 260821P00774000 774.00 27.97 28.28 31.08 18 40 12.88% YES
SPY 260821P00785000 785.00 35.7 36.59 39.39 1 36 12.77% YES
SPY 260821P00790000 790.00 41.6 40.89 43.71 5 31 13.03% YES
SPY 260821P00782000 782.00 43.89 34.16 36.96 4 27 12.72% YES
SPY 260821P00776000 776.00 39.1 29.67 32.47 6 27 12.81% YES
SPY 260821P00766000 766.00 23.97 23.38 26.04 27 27 13.28% YES
SPY 260821P00769000 769.00 25.18 25.06 27.71 3 25 13.00% YES
SPY 260821P00787000 787.00 35.46 38.28 41.07 10 20 12.83% YES
SPY 260821P00778000 778.00 29.86 31.11 33.91 15 19 12.75% YES
SPY 260821P00783000 783.00 32.23 34.96 37.76 18 18 12.73% YES
SPY 260821P00777000 777.00 30.02 30.38 33.18 15 14 12.78% YES
SPY 260821P00784000 784.00 33.12 35.77 38.55 14 13 12.73% YES
SPY 260821P00779000 779.00 31.45 31.85 34.65 7 11 12.74% YES
SPY 260821P00795000 795.00 71.23 45.49 48.3 1 9 13.50% YES
SPY 260821P00799000 799.00 50.24 49.32 52.12 0 6 14.02% YES
SPY 260821P00781000 781.00 32.92 33.38 36.17 3 6 12.71% YES
SPY 260821P00850000 850.00 119.58 100.14 102.95 10 6 22.23% YES
SPY 260821P00830000 830.00 96.91 80.15 82.96 0 5 19.12% YES
SPY 260821P00810000 810.00 69.27 60.18 62.99 7 3 15.81% YES
SPY 260821P00786000 786.00 35.03 37.43 40.2 0 3 12.77% YES
SPY 260821P00791000 791.00 40.72 41.79 44.6 0 2 13.10% YES
SPY 260821P00771000 771.00 26.26 26.31 29.1 1 2 13.01% YES
SPY 260821P00805000 805.00 50.74 55.21 58.02 1 1 14.97% YES
SPY 260821P00772000 772.00 29.93 26.95 29.75 1 1 12.97% YES
SPY 260821P00792000 792.00 53.57 42.7 45.51 2 1 13.18% YES
SPY 260821P00815000 815.00 77.64 75.17 77.99 0 0 27.92% 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.