Detailed SPY options chain for 2026-08-27 – 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 – 2026-08-27 – 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 2026-08-27.
This SPY 2026-08-27 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 2026-08-27. 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 260827C00905000 | 905.00 | 0.01 | 0 | 0.01 | 0 | 2006 | 30.47% | |
| SPY 260827C00925000 | 925.00 | 0.01 | 0 | 0.01 | 0 | 1865 | 34.38% | |
| SPY 260827C00920000 | 920.00 | 0.01 | 0 | 0.01 | 0 | 589 | 33.59% | |
| SPY 260827C00784000 | 784.00 | 1.31 | 1.17 | 1.19 | 82 | 356 | 9.55% | |
| SPY 260827C00777000 | 777.00 | 3.63 | 3.38 | 3.44 | 94 | 302 | 10.41% | |
| SPY 260827C00910000 | 910.00 | 0.01 | 0 | 0.01 | 0 | 214 | 31.25% | |
| SPY 260827C00830000 | 830.00 | 0.07 | 0.02 | 0.03 | 0 | 183 | 16.50% | |
| SPY 260827C00785000 | 785.00 | 0.97 | 0.97 | 0.99 | 101 | 171 | 9.44% | |
| SPY 260827C00800000 | 800.00 | 0.08 | 0.06 | 0.07 | 124 | 150 | 9.72% | |
| SPY 260827C00780000 | 780.00 | 2.26 | 2.23 | 2.27 | 152 | 128 | 9.99% | |
| SPY 260827C00779000 | 779.00 | 2.84 | 2.57 | 2.63 | 33 | 113 | 10.13% | |
| SPY 260827C00815000 | 815.00 | 0.04 | 0.03 | 0.04 | 69 | 85 | 13.14% | |
| SPY 260827C00770000 | 770.00 | 7.42 | 7.16 | 7.47 | 94 | 81 | 11.86% | YES |
| SPY 260827C00766000 | 766.00 | 10.91 | 9.99 | 10.36 | 14 | 70 | 12.77% | YES |
| SPY 260827C00787000 | 787.00 | 0.75 | 0.66 | 0.68 | 44 | 55 | 9.29% | |
| SPY 260827C00820000 | 820.00 | 0.05 | 0.02 | 0.03 | 1 | 51 | 13.97% | |
| SPY 260827C00825000 | 825.00 | 0.03 | 0.02 | 0.03 | 24 | 51 | 15.24% | |
| SPY 260827C00775000 | 775.00 | 4.33 | 4.35 | 4.39 | 327 | 40 | 10.72% | |
| SPY 260827C00790000 | 790.00 | 0.37 | 0.36 | 0.37 | 28 | 36 | 9.12% | |
| SPY 260827C00795000 | 795.00 | 0.14 | 0.13 | 0.14 | 32 | 34 | 9.18% | |
| SPY 260827C00792000 | 792.00 | 0.24 | 0.24 | 0.25 | 45 | 33 | 9.11% | |
| SPY 260827C00786000 | 786.00 | 0.91 | 0.81 | 0.83 | 80 | 31 | 9.39% | |
| SPY 260827C00802000 | 802.00 | 0.05 | 0.05 | 0.06 | 25 | 31 | 10.11% | |
| SPY 260827C00776000 | 776.00 | 3.82 | 3.84 | 3.9 | 185 | 26 | 10.57% | |
| SPY 260827C00835000 | 835.00 | 0.02 | 0.01 | 0.02 | 62 | 25 | 16.99% | |
| SPY 260827C00810000 | 810.00 | 0.04 | 0.03 | 0.04 | 6 | 25 | 11.82% | |
| SPY 260827C00783000 | 783.00 | 1.5 | 1.38 | 1.41 | 183 | 24 | 9.64% | |
| SPY 260827C00781000 | 781.00 | 2.03 | 1.92 | 1.95 | 5 | 18 | 9.86% | |
| SPY 260827C00778000 | 778.00 | 3.03 | 2.96 | 3.02 | 44 | 17 | 10.27% | |
| SPY 260827C00804000 | 804.00 | 0.1 | 0.05 | 0.06 | 10 | 16 | 10.69% | |
| SPY 260827C00805000 | 805.00 | 0.08 | 0.04 | 0.05 | 2 | 16 | 10.74% | |
| SPY 260827C00774000 | 774.00 | 5.05 | 4.86 | 4.92 | 129 | 15 | 10.89% | |
| SPY 260827C00797000 | 797.00 | 0.1 | 0.1 | 0.11 | 9 | 15 | 9.45% | |
| SPY 260827C00760000 | 760.00 | 15.06 | 14.92 | 15.24 | 10 | 14 | 14.23% | YES |
| SPY 260827C00758000 | 758.00 | 19.06 | 16.62 | 16.99 | 50 | 12 | 14.78% | YES |
| SPY 260827C00845000 | 845.00 | 0.01 | 0.01 | 0.02 | 6 | 12 | 19.34% | |
| SPY 260827C00799000 | 799.00 | 0.17 | 0.07 | 0.08 | 6 | 10 | 9.62% | |
| SPY 260827C00915000 | 915.00 | 0.01 | 0 | 0.01 | 0 | 10 | 32.42% | |
| SPY 260827C00782000 | 782.00 | 1.68 | 1.63 | 1.67 | 86 | 9 | 9.77% | |
| SPY 260827C00789000 | 789.00 | 0.51 | 0.44 | 0.46 | 41 | 7 | 9.19% | |
| SPY 260827C00773000 | 773.00 | 5.47 | 5.42 | 5.48 | 106 | 7 | 11.06% | |
| SPY 260827C00808000 | 808.00 | 0.14 | 0.03 | 0.04 | 0 | 6 | 11.23% | |
| SPY 260827C00806000 | 806.00 | 0.07 | 0.04 | 0.05 | 1 | 6 | 11.04% | |
| SPY 260827C00788000 | 788.00 | 0.62 | 0.54 | 0.56 | 38 | 5 | 9.23% | |
| SPY 260827C00793000 | 793.00 | 0.23 | 0.2 | 0.21 | 100 | 5 | 9.16% | |
| SPY 260827C00900000 | 900.00 | 0.01 | 0 | 0.01 | 0 | 5 | 29.69% | |
| SPY 260827C00796000 | 796.00 | 0.19 | 0.11 | 0.12 | 3 | 4 | 9.28% | |
| SPY 260827C00798000 | 798.00 | 0.1 | 0.08 | 0.09 | 20 | 3 | 9.47% | |
| SPY 260827C00791000 | 791.00 | 0.35 | 0.29 | 0.31 | 5 | 3 | 9.14% | |
| SPY 260827C00762000 | 762.00 | 13.46 | 13.18 | 13.54 | 9 | 2 | 13.69% | YES |
| SPY 260827C00750000 | 750.00 | 26.83 | 22.76 | 25.55 | 14 | 2 | 21.01% | YES |
| SPY 260827C00768000 | 768.00 | 9.38 | 8.57 | 8.86 | 4 | 2 | 12.28% | YES |
| SPY 260827C00772000 | 772.00 | 6.15 | 6.01 | 6.08 | 25 | 2 | 11.25% | YES |
| SPY 260827C00765000 | 765.00 | 11.56 | 10.78 | 11.13 | 1 | 2 | 13.00% | YES |
| SPY 260827C00801000 | 801.00 | 0.12 | 0.06 | 0.07 | 6 | 2 | 10.04% | |
| SPY 260827C00794000 | 794.00 | 0.39 | 0.16 | 0.17 | 14 | 1 | 9.16% | |
| SPY 260827C00754000 | 754.00 | 24.03 | 20.21 | 20.6 | 0 | 1 | 15.96% | YES |
| SPY 260827C00746000 | 746.00 | 30.67 | 26.56 | 29.35 | 89 | 1 | 22.68% | YES |
| SPY 260827C00840000 | 840.00 | 0.04 | 0.01 | 0.02 | 0 | 1 | 18.16% | |
| SPY 260827C00715000 | 715.00 | 62.9 | 57.02 | 59.82 | 0 | 1 | 36.66% | YES |
| SPY 260827C00755000 | 755.00 | 24.53 | 19.31 | 19.67 | 0 | 0 | 15.61% | YES |
The table below lists all put options on SPY expiring on 2026-08-27. 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 260827P00760000 | 760.00 | 1.75 | 1.76 | 1.78 | 985 | 803 | 12.15% | |
| SPY 260827P00750000 | 750.00 | 0.85 | 0.85 | 0.86 | 658 | 299 | 14.14% | |
| SPY 260827P00777000 | 777.00 | 7.15 | 6.89 | 7.21 | 76 | 299 | 9.25% | YES |
| SPY 260827P00775000 | 775.00 | 6.06 | 5.99 | 6.15 | 521 | 287 | 9.59% | YES |
| SPY 260827P00735000 | 735.00 | 0.29 | 0.36 | 0.37 | 104 | 192 | 17.46% | |
| SPY 260827P00780000 | 780.00 | 8.61 | 8.72 | 9.11 | 28 | 177 | 8.84% | YES |
| SPY 260827P00770000 | 770.00 | 4 | 3.99 | 4.05 | 148 | 165 | 10.36% | |
| SPY 260827P00725000 | 725.00 | 0.21 | 0.23 | 0.24 | 1 | 147 | 19.78% | |
| SPY 260827P00765000 | 765.00 | 2.65 | 2.64 | 2.67 | 153 | 135 | 11.24% | |
| SPY 260827P00755000 | 755.00 | 1.2 | 1.2 | 1.22 | 115 | 104 | 13.12% | |
| SPY 260827P00747000 | 747.00 | 0.69 | 0.7 | 0.71 | 150 | 92 | 14.78% | |
| SPY 260827P00728000 | 728.00 | 0.22 | 0.26 | 0.27 | 1 | 80 | 19.07% | |
| SPY 260827P00707000 | 707.00 | 0.14 | 0.12 | 0.13 | 0 | 74 | 24.02% | |
| SPY 260827P00768000 | 768.00 | 3.16 | 3.37 | 3.43 | 46 | 72 | 10.72% | |
| SPY 260827P00732000 | 732.00 | 0.28 | 0.31 | 0.32 | 16 | 64 | 18.12% | |
| SPY 260827P00764000 | 764.00 | 2.39 | 2.43 | 2.46 | 54 | 54 | 11.42% | |
| SPY 260827P00729000 | 729.00 | 0.2 | 0.27 | 0.28 | 1 | 48 | 18.80% | |
| SPY 260827P00740000 | 740.00 | 0.47 | 0.46 | 0.47 | 13 | 48 | 16.29% | |
| SPY 260827P00752000 | 752.00 | 0.98 | 0.97 | 0.99 | 94 | 42 | 13.75% | |
| SPY 260827P00776000 | 776.00 | 6.5 | 6.49 | 6.82 | 76 | 41 | 9.74% | YES |
| SPY 260827P00753000 | 753.00 | 1.04 | 1.04 | 1.06 | 59 | 38 | 13.54% | |
| SPY 260827P00774000 | 774.00 | 5.58 | 5.56 | 5.63 | 103 | 38 | 9.67% | YES |
| SPY 260827P00749000 | 749.00 | 0.76 | 0.79 | 0.81 | 42 | 35 | 14.37% | |
| SPY 260827P00710000 | 710.00 | 0.13 | 0.13 | 0.14 | 43 | 35 | 23.24% | |
| SPY 260827P00715000 | 715.00 | 0.2 | 0.16 | 0.17 | 0 | 33 | 22.17% | |
| SPY 260827P00745000 | 745.00 | 0.61 | 0.62 | 0.63 | 19 | 30 | 15.22% | |
| SPY 260827P00778000 | 778.00 | 7.12 | 7.52 | 7.86 | 38 | 28 | 9.23% | YES |
| SPY 260827P00711000 | 711.00 | 0.17 | 0.14 | 0.15 | 0 | 26 | 23.15% | |
| SPY 260827P00744000 | 744.00 | 0.51 | 0.58 | 0.59 | 24 | 26 | 15.41% | |
| SPY 260827P00754000 | 754.00 | 1.12 | 1.12 | 1.14 | 278 | 26 | 13.34% | |
| SPY 260827P00739000 | 739.00 | 0.33 | 0.44 | 0.45 | 1 | 25 | 16.53% | |
| SPY 260827P00720000 | 720.00 | 0.24 | 0.19 | 0.2 | 0 | 24 | 20.95% | |
| SPY 260827P00773000 | 773.00 | 5.25 | 5.12 | 5.19 | 186 | 23 | 9.85% | YES |
| SPY 260827P00748000 | 748.00 | 0.66 | 0.74 | 0.76 | 81 | 20 | 14.59% | |
| SPY 260827P00700000 | 700.00 | 0.1 | 0.1 | 0.11 | 45 | 17 | 25.78% | |
| SPY 260827P00758000 | 758.00 | 1.5 | 1.5 | 1.53 | 743 | 17 | 12.55% | |
| SPY 260827P00762000 | 762.00 | 2.05 | 2.06 | 2.09 | 38 | 15 | 11.78% | |
| SPY 260827P00734000 | 734.00 | 0.27 | 0.34 | 0.35 | 2 | 15 | 17.65% | |
| SPY 260827P00724000 | 724.00 | 0.28 | 0.22 | 0.23 | 0 | 15 | 20.00% | |
| SPY 260827P00763000 | 763.00 | 2.17 | 2.24 | 2.27 | 61 | 14 | 11.60% | |
| SPY 260827P00771000 | 771.00 | 4.34 | 4.34 | 4.4 | 19 | 12 | 10.19% | |
| SPY 260827P00769000 | 769.00 | 3.7 | 3.67 | 3.73 | 38 | 11 | 10.54% | |
| SPY 260827P00746000 | 746.00 | 0.66 | 0.65 | 0.67 | 23 | 10 | 15.00% | |
| SPY 260827P00751000 | 751.00 | 0.87 | 0.9 | 0.92 | 259 | 9 | 13.94% | |
| SPY 260827P00709000 | 709.00 | 0.16 | 0.13 | 0.14 | 0 | 8 | 23.58% | |
| SPY 260827P00772000 | 772.00 | 4.74 | 4.71 | 4.78 | 56 | 8 | 10.02% | |
| SPY 260827P00756000 | 756.00 | 1.29 | 1.29 | 1.32 | 341 | 8 | 12.95% | |
| SPY 260827P00757000 | 757.00 | 1.37 | 1.39 | 1.42 | 128 | 7 | 12.75% | |
| SPY 260827P00730000 | 730.00 | 0.27 | 0.28 | 0.29 | 7 | 7 | 18.56% | |
| SPY 260827P00702000 | 702.00 | 0.12 | 0.1 | 0.11 | 0 | 7 | 25.10% | |
| SPY 260827P00706000 | 706.00 | 0.15 | 0.12 | 0.13 | 0 | 6 | 24.37% | |
| SPY 260827P00761000 | 761.00 | 1.92 | 1.9 | 1.93 | 340 | 5 | 11.97% | |
| SPY 260827P00570000 | 570.00 | 0.02 | 0 | 0.01 | 0 | 5 | 53.91% | |
| SPY 260827P00766000 | 766.00 | 2.75 | 2.85 | 2.91 | 138 | 5 | 11.08% | |
| SPY 260827P00759000 | 759.00 | 1.48 | 1.63 | 1.65 | 437 | 5 | 12.35% | |
| SPY 260827P00790000 | 790.00 | 17.46 | 16.1 | 18.78 | 6 | 3 | 13.43% | YES |
| SPY 260827P00701000 | 701.00 | 0.1 | 0.1 | 0.11 | 3 | 3 | 25.44% | |
| SPY 260827P00736000 | 736.00 | 0.35 | 0.38 | 0.39 | 2 | 2 | 17.24% | |
| SPY 260827P00793000 | 793.00 | 19.45 | 19.09 | 21.78 | 2 | 2 | 14.90% | YES |
| SPY 260827P00785000 | 785.00 | 12.16 | 12.62 | 12.98 | 1 | 2 | 8.27% | YES |
| SPY 260827P00779000 | 779.00 | 8.05 | 8.16 | 8.48 | 35 | 2 | 9.07% | YES |
| SPY 260827P00722000 | 722.00 | 0.21 | 0.21 | 0.22 | 0 | 2 | 20.56% | |
| SPY 260827P00782000 | 782.00 | 8.51 | 10.12 | 10.71 | 1 | 1 | 9.01% | YES |
| SPY 260827P00784000 | 784.00 | 9.12 | 11.67 | 12.28 | 0 | 1 | 8.82% | YES |
| SPY 260827P00786000 | 786.00 | 11.35 | 13.36 | 13.98 | 0 | 1 | 8.73% | YES |
| SPY 260827P00705000 | 705.00 | 0.17 | 0.11 | 0.12 | 0 | 1 | 24.41% |
This page displays the full SPY options chain for contracts expiring on 2026-08-27. 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 2026-08-27. 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 2026-08-27. 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 2026-08-27 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 2026-08-27 approaches.
