WhaleQuant.io

SPY Options Chain – 2026-08-28

Detailed SPY options chain for 2026-08-28 – 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 — 2026-08-28 Expiration

This page focuses on a single options expiration date for SPY – 2026-08-28 – 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 2026-08-28.

This SPY 2026-08-28 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 — 2026-08-28 Expiration

The table below shows all call options on SPY expiring on 2026-08-28. 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 260828C00800000 800.00 0.11 0.11 0.12 1046 6741 10.06%
SPY 260828C00776000 776.00 4.51 4.48 4.54 5421 5705 11.30%
SPY 260828C00774000 774.00 5.56 5.52 5.57 3187 5701 11.60%
SPY 260828C00768000 768.00 9.44 9.29 9.42 160 5505 12.81% YES
SPY 260828C00780000 780.00 2.8 2.78 2.82 3497 3958 10.71%
SPY 260828C00787000 787.00 0.98 0.98 1 498 3631 9.97%
SPY 260828C00801000 801.00 0.09 0.09 0.1 141 3617 10.08%
SPY 260828C00785000 785.00 1.36 1.36 1.38 1635 3459 10.14%
SPY 260828C00770000 770.00 7.95 7.92 8.06 1097 2858 12.43% YES
SPY 260828C00790000 790.00 0.58 0.58 0.6 1301 2811 9.80%
SPY 260828C00760000 760.00 15.63 15.43 15.8 496 2624 14.88% YES
SPY 260828C00740000 740.00 34.07 33.76 34.39 77 2290 21.47% YES
SPY 260828C00775000 775.00 5.05 5 5.04 1292 2285 11.44%
SPY 260828C00795000 795.00 0.24 0.24 0.25 489 2280 9.73%
SPY 260828C00900000 900.00 0.01 0 0.01 1012 1923 28.13%
SPY 260828C00781000 781.00 2.46 2.43 2.47 147 1801 10.58%
SPY 260828C00772000 772.00 6.73 6.68 6.74 407 1665 11.96% YES
SPY 260828C00755000 755.00 20.25 19.87 20.18 45 1569 16.27% YES
SPY 260828C00765000 765.00 11.45 11.49 11.71 222 1538 13.59% YES
SPY 260828C00758000 758.00 17.34 17.14 17.52 84 1319 15.42% YES
SPY 260828C00895000 895.00 0.01 0 0.01 391 1297 27.34%
SPY 260828C00860000 860.00 0.04 0.01 0.02 24 1294 21.68%
SPY 260828C00778000 778.00 3.61 3.56 3.62 357 1270 11.00%
SPY 260828C00771000 771.00 7.41 7.24 7.46 362 1249 12.33% YES
SPY 260828C00750000 750.00 24.97 24.26 24.87 58 1237 18.10% YES
SPY 260828C00767000 767.00 10.01 9.96 10.25 112 1225 13.23% YES
SPY 260828C00745000 745.00 29.91 28.21 29.58 54 1210 19.72% YES
SPY 260828C00810000 810.00 0.05 0.04 0.05 103 1201 11.57%
SPY 260828C00845000 845.00 0.02 0.01 0.02 1 1107 18.36%
SPY 260828C00779000 779.00 3.17 3.14 3.2 301 1023 10.84%
SPY 260828C00744000 744.00 33.63 29.14 30.54 6 981 20.08% YES
SPY 260828C00783000 783.00 1.85 1.83 1.87 150 971 10.35%
SPY 260828C00764000 764.00 13 12.2 12.53 2 933 13.90% YES
SPY 260828C00762000 762.00 14.24 13.76 14.15 98 899 14.41% YES
SPY 260828C00805000 805.00 0.05 0.06 0.07 178 891 10.69%
SPY 260828C00825000 825.00 0.03 0.02 0.03 15 876 14.55%
SPY 260828C00757000 757.00 18.42 18.01 18.4 21 872 15.71% YES
SPY 260828C00727000 727.00 48.15 45.74 48.03 396 857 30.12% YES
SPY 260828C00742000 742.00 35.81 31.08 32.46 2 850 20.77% YES
SPY 260828C00743000 743.00 31.53 30.13 31.5 1 824 20.42% YES
SPY 260828C00830000 830.00 0.03 0.02 0.03 7 790 15.72%
SPY 260828C00777000 777.00 4.04 4 4.06 572 788 11.14%
SPY 260828C00747000 747.00 30.94 26.31 27.68 4 787 19.05% YES
SPY 260828C00784000 784.00 1.61 1.58 1.61 133 775 10.24%
SPY 260828C00741000 741.00 33.5 32.04 33.44 29 749 21.18% YES
SPY 260828C00739000 739.00 37.79 33.98 35.36 1 740 21.83% YES
SPY 260828C00736000 736.00 38.72 36.9 39.2 3 723 26.29% YES
SPY 260828C00763000 763.00 13.6 12.98 13.33 77 710 14.15% YES
SPY 260828C00820000 820.00 0.04 0.03 0.04 13 650 13.77%
SPY 260828C00753000 753.00 21.92 21.6 22.02 6 639 16.94% YES
SPY 260828C00880000 880.00 0.01 0.01 0.02 1 626 25.78%
SPY 260828C00791000 791.00 0.52 0.49 0.5 100 626 9.74%
SPY 260828C00766000 766.00 10.8 10.69 10.97 109 624 13.41% YES
SPY 260828C00756000 756.00 19.52 18.9 19.3 12 616 16.02% YES
SPY 260828C00788000 788.00 0.84 0.83 0.85 312 613 9.92%
SPY 260828C00751000 751.00 24.47 22.55 23.94 22 611 17.77% YES
SPY 260828C00746000 746.00 31.92 27.14 28.53 4 597 19.06% YES
SPY 260828C00759000 759.00 19.5 16.37 16.67 1 582 15.19% YES
SPY 260828C00815000 815.00 0.04 0.03 0.04 88 578 12.50%
SPY 260828C00754000 754.00 21.75 20.69 21.08 8 540 16.56% YES
SPY 260828C00855000 855.00 0.04 0.01 0.02 14 531 20.70%
SPY 260828C00870000 870.00 0.02 0.01 0.02 67 518 23.83%
SPY 260828C00786000 786.00 1.17 1.16 1.18 256 512 10.06%
SPY 260828C00797000 797.00 0.18 0.17 0.18 235 512 9.79%
SPY 260828C00782000 782.00 2.15 2.12 2.15 553 509 10.45%
SPY 260828C00835000 835.00 0.02 0.02 0.03 2 499 16.90%
SPY 260828C00799000 799.00 0.13 0.12 0.13 15 498 9.89%
SPY 260828C00792000 792.00 0.39 0.41 0.42 928 494 9.72%
SPY 260828C00802000 802.00 0.1 0.08 0.09 125 493 10.21%
SPY 260828C00840000 840.00 0.02 0.01 0.02 70 492 17.38%
SPY 260828C00769000 769.00 8.7 8.55 8.79 36 485 12.73% YES
SPY 260828C00752000 752.00 22.81 22.52 22.91 6 480 17.16% YES
SPY 260828C00738000 738.00 37.08 34.83 36.34 5 480 22.22% YES
SPY 260828C00793000 793.00 0.34 0.34 0.35 93 478 9.69%
SPY 260828C00761000 761.00 16.75 14.64 14.97 10 462 14.65% YES
SPY 260828C00773000 773.00 6.13 6.08 6.15 553 458 11.79%
SPY 260828C00875000 875.00 0.02 0.01 0.02 100 453 24.81%
SPY 260828C00850000 850.00 0.01 0.01 0.02 28 445 19.53%
SPY 260828C00806000 806.00 0.12 0.06 0.07 111 438 10.99%
SPY 260828C00789000 789.00 0.71 0.69 0.71 394 418 9.83%
SPY 260828C00804000 804.00 0.07 0.07 0.08 102 410 10.60%
SPY 260828C00735000 735.00 39.45 37.86 40.18 30 399 26.72% YES
SPY 260828C00803000 803.00 0.09 0.07 0.08 199 383 10.33%
SPY 260828C00885000 885.00 0.01 0.01 0.02 22 380 26.95%
SPY 260828C00890000 890.00 0.01 0 0.01 483 375 26.17%
SPY 260828C00794000 794.00 0.29 0.28 0.29 99 337 9.67%
SPY 260828C00865000 865.00 0.03 0.01 0.02 1 320 22.66%
SPY 260828C00737000 737.00 38.89 35.94 38.23 3 318 25.89% YES
SPY 260828C00734000 734.00 29.05 38.78 41.16 14 302 27.16% YES
SPY 260828C00720000 720.00 54.8 53.37 54.94 8 283 33.11% YES
SPY 260828C00749000 749.00 26.13 24.41 25.8 2 271 18.40% YES
SPY 260828C00700000 700.00 74.74 72.5 74.79 2 266 41.74% YES
SPY 260828C00730000 730.00 44.71 42.79 45.08 13 260 28.84% YES
SPY 260828C00798000 798.00 0.16 0.14 0.15 306 249 9.82%
SPY 260828C00733000 733.00 46.56 39.79 42.13 24 233 27.55% YES
SPY 260828C00705000 705.00 74.3 67.56 69.82 1 226 39.59% YES
SPY 260828C00796000 796.00 0.24 0.2 0.21 69 224 9.74%
SPY 260828C00748000 748.00 27.32 25.37 26.74 10 219 18.73% YES
SPY 260828C00725000 725.00 51.2 47.6 50 10 209 30.96% YES
SPY 260828C00715000 715.00 62.06 57.48 59.89 1 179 35.25% YES
SPY 260828C00808000 808.00 0.05 0.05 0.06 4 161 11.28%
SPY 260828C00699000 699.00 74.39 73.48 75.78 340 126 42.15% YES
SPY 260828C00716000 716.00 61.34 56.62 58.9 1 123 34.83% YES
SPY 260828C00724000 724.00 53.75 48.66 50.99 3 104 31.40% YES
SPY 260828C00732000 732.00 43.99 40.5 43.29 2 94 28.60% YES
SPY 260828C00809000 809.00 0.05 0.05 0.06 6 90 11.57%
SPY 260828C00697000 697.00 77.59 75.15 77.95 3 81 43.92% YES
SPY 260828C00718000 718.00 61.58 54.3 57.1 1 77 34.72% YES
SPY 260828C00729000 729.00 46.49 43.45 46.24 2 75 29.91% YES
SPY 260828C00711000 711.00 63.65 61.26 64 2 57 37.61% YES
SPY 260828C00719000 719.00 55.78 53.32 56.11 1 57 34.28% YES
SPY 260828C00696000 696.00 83.02 76.16 78.95 3 55 44.39% YES
SPY 260828C00722000 722.00 57.16 50.34 53.14 22 54 32.95% YES
SPY 260828C00615000 615.00 162.01 156.95 159.74 1 53 65.82% YES
SPY 260828C00701000 701.00 73.19 71.19 73.97 100 49 42.16% YES
SPY 260828C00540000 540.00 238.34 231.82 234.6 49 49 94.43% YES
SPY 260828C00703000 703.00 40.49 69.2 71.99 48 47 41.32% YES
SPY 260828C00710000 710.00 66.85 62.23 65.03 1 46 38.22% YES
SPY 260828C00708000 708.00 67.46 64.23 67.02 1 45 39.11% YES
SPY 260828C00731000 731.00 44.55 41.48 44.27 2 41 29.03% YES
SPY 260828C00685000 685.00 88.81 87.11 89.9 10 38 49.21% YES
SPY 260828C00726000 726.00 48.01 46.39 49.19 1 37 31.20% YES
SPY 260828C00728000 728.00 47.1 44.43 47.23 2 31 30.37% YES
SPY 260828C00723000 723.00 52.28 49.36 52.15 2 27 32.51% YES
SPY 260828C00807000 807.00 0.07 0.05 0.06 177 26 11.04%
SPY 260828C00620000 620.00 155.2 151.93 154.75 20 22 63.75% YES
SPY 260828C00550000 550.00 228.09 221.84 224.61 5 19 90.50% YES
SPY 260828C00712000 712.00 63 60.26 63.05 1 17 37.36% YES
SPY 260828C00690000 690.00 87.06 82.13 84.92 2 16 47.01% YES
SPY 260828C00675000 675.00 101.25 97.08 99.87 5 16 53.64% YES
SPY 260828C00698000 698.00 76.45 74.17 76.96 11 15 43.51% YES
SPY 260828C00535000 535.00 238.55 236.81 239.59 2 15 96.39% YES
SPY 260828C00695000 695.00 64.35 77.16 79.94 4 14 44.80% YES
SPY 260828C00713000 713.00 66 59.27 62.06 4 14 36.93% YES
SPY 260828C00670000 670.00 104.52 102.06 104.85 1 13 55.81% YES
SPY 260828C00515000 515.00 258.42 256.78 259.56 0 12 104.40% YES
SPY 260828C00717000 717.00 43.16 55.3 58.09 4 11 35.16% YES
SPY 260828C00721000 721.00 55.27 51.34 54.13 7 11 33.40% YES
SPY 260828C00600000 600.00 178.2 171.9 174.7 5 8 71.17% YES
SPY 260828C00530000 530.00 244.4 241.8 244.59 2 8 98.44% YES
SPY 260828C00680000 680.00 97.39 92.1 94.88 7 8 51.39% YES
SPY 260828C00585000 585.00 186.14 186.89 189.67 0 7 76.95% YES
SPY 260828C00630000 630.00 143.84 141.95 144.77 2 7 60.03% YES
SPY 260828C00660000 660.00 115.09 112.04 114.82 4 7 60.22% YES
SPY 260828C00655000 655.00 119.52 117.03 119.81 1 6 50.88% YES
SPY 260828C00545000 545.00 224.69 226.83 229.62 0 6 92.63% YES
SPY 260828C00500000 500.00 273.97 271.78 274.54 28 6 110.89% YES
SPY 260828C00693000 693.00 84.08 79.15 81.93 1 6 45.67% YES
SPY 260828C00694000 694.00 56.32 78.15 80.94 1 6 45.26% YES
SPY 260828C00625000 625.00 151.34 146.94 149.76 3 5 61.89% YES
SPY 260828C00605000 605.00 168.98 166.91 169.71 1 4 69.31% YES
SPY 260828C00590000 590.00 182.5 181.9 184.68 10 4 75.10% YES
SPY 260828C00714000 714.00 60.49 58.28 61.06 14 4 36.46% YES
SPY 260828C00560000 560.00 214.34 211.85 214.63 8 4 86.57% YES
SPY 260828C00650000 650.00 124.39 122 124.8 2 3 52.61% YES
SPY 260828C00706000 706.00 71.23 66.22 69 1 3 39.96% YES
SPY 260828C00525000 525.00 252.24 246.77 249.58 0 3 100.10% YES
SPY 260828C00645000 645.00 96.11 127.01 129.8 1 2 54.66% YES
SPY 260828C00702000 702.00 57.56 70.19 72.98 4 2 41.74% YES
SPY 260828C00520000 520.00 256.92 251.77 254.58 0 2 102.30% YES
SPY 260828C00575000 575.00 202.1 196.88 199.67 1 2 81.01% YES
SPY 260828C00707000 707.00 67.23 65.22 68.01 1 2 39.54% YES
SPY 260828C00640000 640.00 133.85 132 134.79 2 2 56.52% YES
SPY 260828C00555000 555.00 219.45 216.84 219.63 1 1 88.57% YES
SPY 260828C00692000 692.00 47.23 80.15 82.93 0 1 46.13% YES
SPY 260828C00610000 610.00 164.59 161.94 164.73 1 1 67.70% YES
SPY 260828C00580000 580.00 173.59 191.86 194.67 0 1 78.74% YES
SPY 260828C00709000 709.00 50.89 63.24 66.03 0 1 38.68% YES
SPY 260828C00665000 665.00 109.34 107.05 109.84 1 1 58.04% YES
SPY 260828C00704000 704.00 67.69 68.2 71 1 1 40.89% YES
SPY 260828C00635000 635.00 102.78 136.98 139.78 2 1 58.30% YES

SPY Put Options Chain – 2026-08-28

The table below lists all put options on SPY expiring on 2026-08-28. 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 260828P00735000 735.00 0.48 0.47 0.48 520 13323 17.52%
SPY 260828P00725000 725.00 0.32 0.31 0.32 201 6252 19.78%
SPY 260828P00580000 580.00 0.02 0.01 0.02 5944 6037 53.13%
SPY 260828P00585000 585.00 0.02 0.01 0.02 5591 5932 51.56%
SPY 260828P00760000 760.00 2.1 2.11 2.14 2328 5438 12.51%
SPY 260828P00750000 750.00 1.08 1.07 1.09 17180 5017 14.41%
SPY 260828P00751000 751.00 1.16 1.14 1.16 148 4437 14.21%
SPY 260828P00764000 764.00 2.85 2.83 2.87 145 4042 11.79%
SPY 260828P00770000 770.00 4.48 4.49 4.52 5543 3993 10.78%
SPY 260828P00755000 755.00 1.49 1.49 1.51 1032 3709 13.45%
SPY 260828P00723000 723.00 0.24 0.29 0.3 4 3610 20.26%
SPY 260828P00745000 745.00 0.8 0.8 0.81 4759 3190 15.43%
SPY 260828P00740000 740.00 0.6 0.61 0.62 571 3018 16.48%
SPY 260828P00765000 765.00 3.05 3.06 3.09 4455 2972 11.61%
SPY 260828P00675000 675.00 0.06 0.07 0.08 20 2880 31.25%
SPY 260828P00700000 700.00 0.13 0.14 0.15 232 2872 25.59%
SPY 260828P00754000 754.00 1.39 1.39 1.41 162 2718 13.63%
SPY 260828P00772000 772.00 5.2 5.19 5.26 306 2507 10.45%
SPY 260828P00775000 775.00 6.52 6.51 6.59 1042 2437 9.97% YES
SPY 260828P00756000 756.00 1.59 1.59 1.62 293 2417 13.26%
SPY 260828P00782000 782.00 10.76 10.56 11.07 13 2327 9.49% YES
SPY 260828P00650000 650.00 0.05 0.04 0.05 23 2316 37.01%
SPY 260828P00780000 780.00 9.3 9.28 9.49 612 2175 9.29% YES
SPY 260828P00783000 783.00 11.48 11.24 11.82 134 2050 9.41% YES
SPY 260828P00763000 763.00 2.65 2.63 2.66 1111 1896 11.96%
SPY 260828P00752000 752.00 1.21 1.22 1.24 220 1864 14.03%
SPY 260828P00771000 771.00 4.82 4.81 4.89 1233 1841 10.64%
SPY 260828P00530000 530.00 0.01 0 0.01 402 1813 62.50%
SPY 260828P00665000 665.00 0.06 0.05 0.06 28 1801 33.20%
SPY 260828P00743000 743.00 0.72 0.71 0.72 530 1772 15.82%
SPY 260828P00778000 778.00 8.2 8.05 8.26 154 1728 9.62% YES
SPY 260828P00774000 774.00 6 6.04 6.12 486 1714 10.14% YES
SPY 260828P00730000 730.00 0.38 0.38 0.39 172 1713 18.65%
SPY 260828P00720000 720.00 0.26 0.26 0.27 281 1704 20.97%
SPY 260828P00680000 680.00 0.08 0.08 0.09 23 1658 30.08%
SPY 260828P00724000 724.00 0.24 0.3 0.31 4 1612 20.03%
SPY 260828P00779000 779.00 8.76 8.65 9.04 45 1611 9.83% YES
SPY 260828P00685000 685.00 0.09 0.09 0.1 94 1565 28.91%
SPY 260828P00670000 670.00 0.08 0.06 0.07 892 1551 32.23%
SPY 260828P00781000 781.00 10 9.75 10.36 54 1545 9.60% YES
SPY 260828P00739000 739.00 0.54 0.58 0.59 190 1428 16.70%
SPY 260828P00746000 746.00 0.84 0.84 0.86 538 1370 15.24%
SPY 260828P00620000 620.00 0.03 0.02 0.03 10 1367 43.95%
SPY 260828P00515000 515.00 0.04 0 0.01 85 1363 67.19%
SPY 260828P00758000 758.00 1.79 1.83 1.86 327 1344 12.89%
SPY 260828P00737000 737.00 0.47 0.52 0.53 230 1324 17.10%
SPY 260828P00660000 660.00 0.05 0.05 0.06 26 1258 34.77%
SPY 260828P00710000 710.00 0.21 0.18 0.19 32 1243 23.15%
SPY 260828P00732000 732.00 0.4 0.41 0.42 62 1236 18.18%
SPY 260828P00690000 690.00 0.11 0.1 0.11 126 1201 27.74%
SPY 260828P00590000 590.00 0.02 0.01 0.02 1 1162 50.00%
SPY 260828P00776000 776.00 7.14 6.96 7.25 245 1150 10.11% YES
SPY 260828P00747000 747.00 0.9 0.89 0.91 815 1147 15.02%
SPY 260828P00757000 757.00 1.7 1.71 1.73 245 1108 13.06%
SPY 260828P00705000 705.00 0.15 0.16 0.17 30 1096 24.41%
SPY 260828P00704000 704.00 0.15 0.15 0.16 6 1075 24.54%
SPY 260828P00748000 748.00 0.97 0.95 0.96 1031 1060 14.80%
SPY 260828P00741000 741.00 0.64 0.64 0.65 464 963 16.25%
SPY 260828P00766000 766.00 3.32 3.28 3.34 455 954 11.46%
SPY 260828P00645000 645.00 0.04 0.04 0.05 28 934 38.48%
SPY 260828P00762000 762.00 2.43 2.44 2.48 433 907 12.16%
SPY 260828P00790000 790.00 16.5 16.91 18.77 535 890 12.77% YES
SPY 260828P00545000 545.00 0.01 0 0.01 200 878 57.81%
SPY 260828P00729000 729.00 0.35 0.36 0.37 193 833 18.85%
SPY 260828P00785000 785.00 13.15 12.91 13.22 192 827 8.70% YES
SPY 260828P00759000 759.00 1.92 1.96 1.99 242 814 12.69%
SPY 260828P00744000 744.00 0.74 0.75 0.76 142 800 15.60%
SPY 260828P00696000 696.00 0.12 0.12 0.13 1 800 26.37%
SPY 260828P00691000 691.00 0.12 0.1 0.11 119 799 27.39%
SPY 260828P00767000 767.00 3.56 3.54 3.61 90 780 11.30%
SPY 260828P00540000 540.00 0.01 0 0.01 200 768 59.38%
SPY 260828P00761000 761.00 2.24 2.27 2.3 182 751 12.33%
SPY 260828P00695000 695.00 0.13 0.12 0.13 90 735 26.71%
SPY 260828P00768000 768.00 3.82 3.82 3.89 180 729 11.13%
SPY 260828P00500000 500.00 0.01 0 0.01 6 710 71.88%
SPY 260828P00715000 715.00 0.22 0.22 0.23 48 687 22.12%
SPY 260828P00550000 550.00 0.01 0 0.01 126 687 56.25%
SPY 260828P00742000 742.00 0.68 0.67 0.69 278 669 16.07%
SPY 260828P00773000 773.00 5.62 5.6 5.67 395 641 10.29% YES
SPY 260828P00640000 640.00 0.03 0.03 0.04 41 634 39.06%
SPY 260828P00560000 560.00 0.01 0 0.01 2 634 54.69%
SPY 260828P00733000 733.00 0.42 0.43 0.44 69 602 17.97%
SPY 260828P00555000 555.00 0.03 0 0.01 212 559 56.25%
SPY 260828P00738000 738.00 0.51 0.55 0.56 25 513 16.91%
SPY 260828P00728000 728.00 0.35 0.35 0.36 228 509 19.12%
SPY 260828P00706000 706.00 0.18 0.16 0.17 303 497 24.07%
SPY 260828P00655000 655.00 0.04 0.04 0.05 19 491 35.55%
SPY 260828P00795000 795.00 22.33 21.22 23.47 6 489 14.04% YES
SPY 260828P00777000 777.00 7.63 7.49 7.72 238 484 9.83% YES
SPY 260828P00749000 749.00 0.99 1.01 1.03 334 483 14.64%
SPY 260828P00736000 736.00 0.48 0.5 0.51 183 481 17.35%
SPY 260828P00784000 784.00 10.39 11.93 12.59 5 481 9.31% YES
SPY 260828P00625000 625.00 0.06 0.03 0.04 5 476 43.56%
SPY 260828P00693000 693.00 0.1 0.11 0.12 10 473 27.05%
SPY 260828P00769000 769.00 4.21 4.13 4.2 267 470 10.97%
SPY 260828P00714000 714.00 0.19 0.21 0.22 1 467 22.32%
SPY 260828P00702000 702.00 0.19 0.14 0.15 28 455 24.95%
SPY 260828P00753000 753.00 1.31 1.3 1.32 228 447 13.83%
SPY 260828P00721000 721.00 0.28 0.27 0.28 20 440 20.73%
SPY 260828P00711000 711.00 0.18 0.19 0.2 1 431 23.00%
SPY 260828P00716000 716.00 0.25 0.23 0.24 31 418 21.92%
SPY 260828P00722000 722.00 0.29 0.28 0.29 1 408 20.51%
SPY 260828P00575000 575.00 0.02 0.01 0.02 8 403 54.30%
SPY 260828P00605000 605.00 0.03 0.02 0.03 100 392 48.44%
SPY 260828P00734000 734.00 0.46 0.45 0.46 107 373 17.75%
SPY 260828P00535000 535.00 0.01 0 0.01 7 360 60.94%
SPY 260828P00727000 727.00 0.26 0.34 0.35 13 358 19.39%
SPY 260828P00719000 719.00 0.2 0.25 0.26 2 355 21.17%
SPY 260828P00615000 615.00 0.02 0.02 0.03 15 349 45.31%
SPY 260828P00570000 570.00 0.01 0.01 0.02 1870 345 55.86%
SPY 260828P00630000 630.00 0.03 0.03 0.04 72 342 42.19%
SPY 260828P00717000 717.00 0.2 0.23 0.24 2 338 21.58%
SPY 260828P00694000 694.00 0.11 0.11 0.12 2 330 26.76%
SPY 260828P00731000 731.00 0.4 0.4 0.41 23 319 18.47%
SPY 260828P00698000 698.00 0.11 0.13 0.14 2 290 26.03%
SPY 260828P00718000 718.00 0.21 0.24 0.25 1 288 21.39%
SPY 260828P00703000 703.00 0.19 0.15 0.16 9 280 24.85%
SPY 260828P00713000 713.00 0.25 0.2 0.21 9 275 22.49%
SPY 260828P00707000 707.00 0.14 0.17 0.18 1 266 23.98%
SPY 260828P00692000 692.00 0.12 0.11 0.12 5 261 27.39%
SPY 260828P00699000 699.00 0.13 0.13 0.14 6 255 25.68%
SPY 260828P00635000 635.00 0.04 0.03 0.04 10 253 40.63%
SPY 260828P00708000 708.00 0.18 0.17 0.18 2 228 23.63%
SPY 260828P00595000 595.00 0.02 0.01 0.02 20 206 49.61%
SPY 260828P00600000 600.00 0.02 0.01 0.02 139 201 48.05%
SPY 260828P00610000 610.00 0.03 0.02 0.03 30 200 46.88%
SPY 260828P00701000 701.00 0.16 0.14 0.15 2 192 25.29%
SPY 260828P00505000 505.00 0.02 0 0.01 90 184 70.31%
SPY 260828P00520000 520.00 0.02 0 0.01 22 169 65.63%
SPY 260828P00726000 726.00 0.25 0.32 0.33 8 147 19.53%
SPY 260828P00697000 697.00 0.16 0.12 0.13 1 135 26.07%
SPY 260828P00709000 709.00 0.15 0.18 0.19 2 129 23.49%
SPY 260828P00786000 786.00 13.2 13.54 14.23 14 126 9.19% YES
SPY 260828P00565000 565.00 0.01 0.01 0.02 2070 120 57.42%
SPY 260828P00789000 789.00 16.5 15.33 17.84 3 109 12.50% YES
SPY 260828P00525000 525.00 0.02 0 0.01 30 105 64.06%
SPY 260828P00712000 712.00 0.2 0.2 0.21 3 97 22.83%
SPY 260828P00510000 510.00 0.04 0 0.01 87 89 68.75%
SPY 260828P00794000 794.00 20.71 20.09 22.78 2 55 14.66% YES
SPY 260828P00788000 788.00 15.4 14.34 16.95 3 47 12.32% YES
SPY 260828P00787000 787.00 14.9 14.4 15.08 36 20 9.13% YES
SPY 260828P00793000 793.00 19.22 19.09 21.78 4 7 14.20% YES
SPY 260828P00791000 791.00 15.5 17.11 19.81 0 4 13.37% YES
SPY 260828P00800000 800.00 26.86 26 28.78 5 3 17.33% YES
SPY 260828P00792000 792.00 18.94 18.09 20.78 1 1 13.75% YES
SPY 260828P00796000 796.00 23.35 22.09 24.79 0 1 15.60% YES
SPY 260828P00820000 820.00 47.4 46 48.79 2 0 25.50% YES
SPY 260828P00880000 880.00 108.07 106 108.79 0 0 46.22% YES
SPY 260828P00825000 825.00 53.12 51 53.78 0 0 27.36% YES
SPY 260828P00835000 835.00 63.1 61 63.78 0 0 31.04% YES
SPY 260828P00840000 840.00 66.5 66 68.78 2 0 32.83% YES
SPY 260828P00845000 845.00 73.09 71 73.78 0 0 34.58% YES
SPY 260828P00850000 850.00 78.09 76 78.78 0 0 36.32% YES
SPY 260828P00860000 860.00 87.57 86 88.79 6 0 39.75% YES
SPY 260828P00865000 865.00 92.27 91 93.79 211 0 41.39% YES
SPY 260828P00870000 870.00 98.09 96 98.78 0 0 42.97% YES
SPY 260828P00875000 875.00 103.06 101 103.78 0 0 44.57% YES
SPY 260828P00810000 810.00 38.32 36 38.78 0 0 21.51% YES
SPY 260828P00885000 885.00 113.07 111 113.79 0 0 47.79% YES
SPY 260828P00805000 805.00 33.55 31 33.78 0 0 19.45% YES
SPY 260828P00797000 797.00 23.69 23 25.78 2 0 16.01% YES
SPY 260828P00815000 815.00 41.36 41 43.78 2 0 23.51% YES
SPY 260828P00855000 855.00 82.57 81 83.79 2 0 38.07% YES
SPY 260828P00830000 830.00 58.11 56 58.78 4 0 29.21% YES
SPY 260828P00804000 804.00 31.54 30 32.78 0 0 19.03% YES
SPY 260828P00806000 806.00 32.99 32 34.78 0 0 19.87% YES
SPY 260828P00809000 809.00 36.54 35 37.78 0 0 21.10% YES

SPY 2026-08-28 Options Chain FAQ

1. What does this SPY options chain for 2026-08-28 show?

This page displays the full SPY options chain for contracts expiring on 2026-08-28. 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 2026-08-28. 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 2026-08-28. 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 2026-08-28 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 2026-08-28 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 2026-08-28 approaches.