WhaleQuant.io

SPY Options Chain – 2026-08-31

Detailed SPY options chain for 2026-08-31 – 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 — 2026-08-31 Expiration

This page focuses on a single options expiration date for SPY – 2026-08-31 – 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 2026-08-31.

This SPY 2026-08-31 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 — 2026-08-31 Expiration

The table below shows all call options on SPY expiring on 2026-08-31. 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 260831C00797000 797.00 5.44 3.91 3.95 8 19006 13.29%
SPY 260831C00780000 780.00 8.2 8.22 8.26 60 10669 14.09%
SPY 260831C00840000 840.00 0.52 0.47 0.49 16 7692 12.89%
SPY 260831C00700000 700.00 63.15 59.83 63.27 16 3227 24.26% YES
SPY 260831C00800000 800.00 3.6 3.39 3.43 33 2604 13.19%
SPY 260831C00835000 835.00 0.67 0.59 0.61 32 2443 12.79%
SPY 260831C00670000 670.00 89.87 86.99 90.3 1 2419 28.73% YES
SPY 260831C00545000 545.00 205.02 207.67 210.92 10 2413 50.62% YES
SPY 260831C00640000 640.00 109.82 115.29 118.6 1 2390 33.65% YES
SPY 260831C00595000 595.00 169.1 158.76 162.02 1 2134 41.42% YES
SPY 260831C00725000 725.00 41 39.13 42.35 3 2099 20.76% YES
SPY 260831C00600000 600.00 158.84 153.89 157.16 1 2084 40.54% YES
SPY 260831C00760000 760.00 17.31 16.93 16.98 36 2030 15.62%
SPY 260831C00740000 740.00 31.37 29.25 29.65 182 1939 17.79% YES
SPY 260831C00750000 750.00 23.04 22.64 22.95 21 1866 16.68% YES
SPY 260831C00560000 560.00 172.69 182.81 186.21 1 1727 0.00% YES
SPY 260831C00690000 690.00 70.96 68.7 72.11 9 1593 25.72% YES
SPY 260831C00641000 641.00 97.63 114.34 117.59 97 1592 33.40% YES
SPY 260831C00745000 745.00 26.63 24.35 27.06 13 1527 17.85% YES
SPY 260831C00643000 643.00 95.8 112.43 115.74 73 1458 33.15% YES
SPY 260831C00642000 642.00 96.92 113.38 116.69 73 1436 33.31% YES
SPY 260831C00565000 565.00 189.93 188.06 191.31 3 1352 46.87% YES
SPY 260831C00765000 765.00 14.53 14.37 14.42 61 1333 15.18%
SPY 260831C00795000 795.00 4.57 4.29 4.33 3 1230 13.37%
SPY 260831C00550000 550.00 205.69 202.76 206.01 9 1172 49.66% YES
SPY 260831C00644000 644.00 95.29 111.47 114.79 69 1171 32.98% YES
SPY 260831C00810000 810.00 2.49 2.07 2.1 3 1156 12.92%
SPY 260831C00825000 825.00 1.02 0.96 0.99 5 1138 12.75%
SPY 260831C00590000 590.00 150.5 163.63 166.89 2 1133 42.32% YES
SPY 260831C00730000 730.00 38.23 35.2 38.24 13 1132 19.93% YES
SPY 260831C00720000 720.00 46.46 43.19 46.4 3 1052 21.47% YES
SPY 260831C00850000 850.00 0.35 0.31 0.33 12 1047 13.16%
SPY 260831C00660000 660.00 101.99 96.34 99.67 2 1047 30.37% YES
SPY 260831C00770000 770.00 12.09 12.06 12.11 69 1046 14.78%
SPY 260831C00645000 645.00 104.18 110.52 113.84 101 980 32.82% YES
SPY 260831C00710000 710.00 57.2 51.57 54.67 6 925 22.83% YES
SPY 260831C00648000 648.00 102.37 107.67 110.99 246 923 32.32% YES
SPY 260831C00650000 650.00 100.32 105.77 109.09 275 915 31.99% YES
SPY 260831C00860000 860.00 0.23 0.22 0.24 13 857 13.56%
SPY 260831C00680000 680.00 80.7 77.78 81.16 5 854 27.24% YES
SPY 260831C00714000 714.00 36.9 48.18 51.32 72 845 22.28% YES
SPY 260831C00555000 555.00 192.06 197.86 201.11 1 839 48.74% YES
SPY 260831C00785000 785.00 8.34 6.68 6.72 118 838 13.81%
SPY 260831C00775000 775.00 10 10.01 10.05 87 794 14.41%
SPY 260831C00830000 830.00 0.8 0.75 0.77 140 774 12.75%
SPY 260831C00649000 649.00 101.43 106.72 110.04 248 768 32.15% YES
SPY 260831C00755000 755.00 19.78 19.73 19.78 156 675 16.08%
SPY 260831C00716000 716.00 42.36 46.5 49.67 13 640 22.01% YES
SPY 260831C00805000 805.00 2.85 2.66 2.69 3 605 13.03%
SPY 260831C00646000 646.00 93.47 109.57 112.89 60 570 32.65% YES
SPY 260831C00685000 685.00 79.74 73.22 76.61 1 557 26.47% YES
SPY 260831C00711000 711.00 40.07 50.72 53.83 1 518 22.69% YES
SPY 260831C00735000 735.00 34.44 31.39 34.69 6 485 19.47% YES
SPY 260831C00790000 790.00 5.45 5.38 5.42 24 474 13.57%
SPY 260831C00771000 771.00 12.53 11.63 11.67 2 451 14.70%
SPY 260831C00709000 709.00 46.65 45.4 48.91 1 445 16.90% YES
SPY 260831C00610000 610.00 133.73 144.18 147.46 1 434 38.78% YES
SPY 260831C00677000 677.00 87.73 80.53 83.9 25 412 27.70% YES
SPY 260831C00683000 683.00 59.95 75.04 78.42 2 410 26.78% YES
SPY 260831C00570000 570.00 191.4 183.16 186.42 2 408 45.96% YES
SPY 260831C00820000 820.00 1.81 1.24 1.27 16 405 12.77%
SPY 260831C00787000 787.00 7.74 6.13 6.17 8 401 13.71%
SPY 260831C00774000 774.00 12.36 10.4 10.44 358 370 14.48%
SPY 260831C00758000 758.00 18.22 18.02 18.07 15 366 15.80%
SPY 260831C00605000 605.00 157.07 149.03 152.31 20 364 39.66% YES
SPY 260831C00766000 766.00 15.97 13.88 13.93 5 343 15.09%
SPY 260831C00585000 585.00 165.47 171.51 174.84 1 333 48.43% YES
SPY 260831C00679000 679.00 72.96 78.69 82.07 7 333 27.39% YES
SPY 260831C00757000 757.00 19.8 18.58 18.64 1 332 15.90%
SPY 260831C00791000 791.00 7.2 5.14 5.18 2 317 13.52%
SPY 260831C00855000 855.00 0.32 0.26 0.28 4 295 13.36%
SPY 260831C00786000 786.00 8.66 6.4 6.44 205 288 13.76%
SPY 260831C00653000 653.00 87.86 102.93 106.26 74 269 31.50% YES
SPY 260831C00756000 756.00 19.6 19.15 19.2 7 267 15.98%
SPY 260831C00705000 705.00 61.5 55.82 58.93 2 253 23.53% YES
SPY 260831C00678000 678.00 84.53 79.61 82.98 1 253 27.54% YES
SPY 260831C00651000 651.00 88.94 104.82 108.15 21 251 31.83% YES
SPY 260831C00652000 652.00 88.71 103.88 107.2 19 248 31.66% YES
SPY 260831C00751000 751.00 24.07 20.92 23.51 1 239 17.45%
SPY 260831C00695000 695.00 67.72 64.24 67.66 15 237 24.98% YES
SPY 260831C00681000 681.00 72.16 76.86 80.24 1 235 27.08% YES
SPY 260831C00712000 712.00 40.5 49.87 52.99 2 231 22.55% YES
SPY 260831C00655000 655.00 83.25 101.04 104.37 48 226 31.18% YES
SPY 260831C00675000 675.00 84.91 82.37 85.74 3 225 28.01% YES
SPY 260831C00845000 845.00 0.44 0.38 0.4 714 215 13.01%
SPY 260831C00668000 668.00 98.94 88.85 92.21 6 208 29.11% YES
SPY 260831C00752000 752.00 21.99 21.52 21.57 317 203 16.38%
SPY 260831C00815000 815.00 1.73 1.6 1.63 10 197 12.82%
SPY 260831C00580000 580.00 178.87 173.39 176.65 1 194 44.14% YES
SPY 260831C00781000 781.00 7.02 7.89 7.93 8 192 14.03%
SPY 260831C00701000 701.00 62.35 58.96 62.39 1 191 24.11% YES
SPY 260831C00715000 715.00 53.8 47.34 50.49 10 173 22.14% YES
SPY 260831C00719000 719.00 40.26 44.01 47.21 28 171 21.60% YES
SPY 260831C00784000 784.00 7.05 6.97 7.01 2 166 13.87%
SPY 260831C00748000 748.00 28.89 22.6 25.58 6 161 17.89% YES
SPY 260831C00792000 792.00 5.49 4.92 4.96 4 157 13.49%
SPY 260831C00773000 773.00 13.29 10.79 10.84 37 157 14.55%
SPY 260831C00713000 713.00 53.94 49.02 52.15 1 154 22.41% YES
SPY 260831C00703000 703.00 54.14 57.56 60.66 1 154 23.82% YES
SPY 260831C00761000 761.00 17.8 16.4 16.45 2 154 15.53%
SPY 260831C00732000 732.00 35.81 33.66 37.04 27 154 19.93% YES
SPY 260831C00788000 788.00 6.87 5.87 5.91 5 140 13.66%
SPY 260831C00654000 654.00 86.83 101.99 105.31 14 139 31.33% YES
SPY 260831C00693000 693.00 71.34 66.02 69.43 1 131 25.27% YES
SPY 260831C00772000 772.00 13.46 11.2 11.25 3 121 14.63%
SPY 260831C00708000 708.00 55.31 53.28 56.37 59 119 23.11% YES
SPY 260831C00738000 738.00 31.26 29.15 32.64 28 118 19.20% YES
SPY 260831C00753000 753.00 22.42 20.91 20.97 324 118 16.28%
SPY 260831C00694000 694.00 58.33 65.13 68.55 4 117 25.13% YES
SPY 260831C00759000 759.00 18.72 17.47 17.52 12 117 15.71%
SPY 260831C00669000 669.00 91.63 87.92 91.28 8 115 28.95% YES
SPY 260831C00762000 762.00 18.58 15.87 15.93 23 110 15.44%
SPY 260831C00682000 682.00 70.99 75.95 79.33 6 109 26.93% YES
SPY 260831C00665000 665.00 97.24 91.65 95 1 109 29.58% YES
SPY 260831C00707000 707.00 57.13 54.11 57.22 1 100 23.25% YES
SPY 260831C00692000 692.00 52.71 66.91 70.32 13 98 25.42% YES
SPY 260831C00749000 749.00 20.29 22.03 24.87 73 96 17.73% YES
SPY 260831C00744000 744.00 29.97 25.19 28.47 2 96 18.51% YES
SPY 260831C00676000 676.00 70.98 81.44 84.82 1 93 27.86% YES
SPY 260831C00739000 739.00 31.41 28.55 31.72 3 91 18.93% YES
SPY 260831C00706000 706.00 58.86 54.95 58.07 21 90 23.39% YES
SPY 260831C00686000 686.00 50.75 64.54 68.05 3 86 17.43% YES
SPY 260831C00778000 778.00 7.42 8.9 8.95 60 83 14.22%
SPY 260831C00776000 776.00 11.11 9.63 9.67 3 82 14.35%
SPY 260831C00657000 657.00 108.38 99.16 102.49 1 82 30.86% YES
SPY 260831C00696000 696.00 73.68 63.36 66.78 3 82 24.84% YES
SPY 260831C00798000 798.00 5.15 3.73 3.77 4 80 13.26%
SPY 260831C00575000 575.00 162.05 178.27 181.53 1 76 45.04% YES
SPY 260831C00697000 697.00 67 62.47 65.9 1 75 24.69% YES
SPY 260831C00702000 702.00 62.38 58.43 61.52 21 72 23.96% YES
SPY 260831C00718000 718.00 42.5 44.84 48.02 34 71 21.73% YES
SPY 260831C00717000 717.00 34.56 45.67 48.84 34 68 21.87% YES
SPY 260831C00671000 671.00 96.18 86.06 89.42 6 65 28.62% YES
SPY 260831C00727000 727.00 42.01 37.54 40.86 57 65 20.56% YES
SPY 260831C00767000 767.00 15.44 13.41 13.46 28 60 15.01%
SPY 260831C00664000 664.00 60.95 84.03 87.54 1 59 16.58% YES
SPY 260831C00661000 661.00 89.64 95.4 98.74 1 59 30.22% YES
SPY 260831C00783000 783.00 7.3 7.26 7.31 1 56 13.92%
SPY 260831C00723000 723.00 33.6 40.75 44 2 53 21.07% YES
SPY 260831C00763000 763.00 17.99 15.36 15.41 24 49 15.35%
SPY 260831C00699000 699.00 52.6 60.71 64.14 39 49 24.40% YES
SPY 260831C00777000 777.00 11.78 9.26 9.3 22 47 14.28%
SPY 260831C00779000 779.00 7.81 8.55 8.6 20 45 14.16%
SPY 260831C00743000 743.00 31.5 25.64 29.15 31 45 18.63% YES
SPY 260831C00658000 658.00 48.44 91.75 95.25 1 43 21.54% YES
SPY 260831C00746000 746.00 26.99 23.76 27.01 1 43 18.20% YES
SPY 260831C00704000 704.00 62.87 56.69 59.79 1 42 23.67% YES
SPY 260831C00754000 754.00 20.73 20.32 20.37 346 42 16.18%
SPY 260831C00734000 734.00 38.12 32.14 35.45 36 41 19.61% YES
SPY 260831C00742000 742.00 29.63 26.51 29.58 2 41 18.55% YES
SPY 260831C00535000 535.00 211.9 217.5 220.74 38 40 52.52% YES
SPY 260831C00687000 687.00 47.93 63.68 67.19 10 37 17.43% YES
SPY 260831C00736000 736.00 34.58 30.64 33.99 2 37 19.37% YES
SPY 260831C00728000 728.00 38.69 37.08 40.08 10 37 20.43% YES
SPY 260831C00691000 691.00 53.45 67.81 71.22 1 36 25.58% YES
SPY 260831C00688000 688.00 64.3 70.5 73.9 1 35 26.02% YES
SPY 260831C00741000 741.00 32.64 27.01 30.52 11 34 18.85% YES
SPY 260831C00769000 769.00 15.1 12.5 12.55 1 29 14.86%
SPY 260831C00689000 689.00 80.7 69.6 73.01 1 29 25.88% YES
SPY 260831C00789000 789.00 6.96 5.62 5.66 1 28 13.62%
SPY 260831C00635000 635.00 117.76 120.08 123.38 11 28 34.49% YES
SPY 260831C00625000 625.00 119.83 129.68 132.97 2 27 36.17% YES
SPY 260831C00639000 639.00 124.39 116.25 119.55 4 27 33.81% YES
SPY 260831C00747000 747.00 25.96 24.52 24.93 1 27 17.04% YES
SPY 260831C00764000 764.00 17.38 14.86 14.91 1 26 15.27%
SPY 260831C00799000 799.00 4.15 3.56 3.59 2 26 13.22%
SPY 260831C00737000 737.00 32 29.96 33.24 15 26 19.23% YES
SPY 260831C00722000 722.00 47.57 41.56 44.8 25 25 21.21% YES
SPY 260831C00674000 674.00 70.09 83.29 86.66 1 25 28.17% YES
SPY 260831C00672000 672.00 74.35 76.84 80.35 3 24 17.17% YES
SPY 260831C00663000 663.00 100.53 93.52 96.87 2 23 29.90% YES
SPY 260831C00768000 768.00 15.51 12.95 13 1 23 14.94%
SPY 260831C00684000 684.00 59.17 74.13 77.52 1 22 26.63% YES
SPY 260831C00698000 698.00 54.32 61.59 65.02 1 21 24.55% YES
SPY 260831C00673000 673.00 94.47 84.21 87.58 1 19 28.32% YES
SPY 260831C00540000 540.00 202.98 212.58 215.83 1 18 51.57% YES
SPY 260831C00729000 729.00 41.36 36.02 39.31 10 15 20.30% YES
SPY 260831C00794000 794.00 5.89 4.49 4.53 1 14 13.40%
SPY 260831C00733000 733.00 38.9 32.89 36.29 2 14 19.80% YES
SPY 260831C00647000 647.00 116.41 108.62 111.94 18 13 32.49% YES
SPY 260831C00615000 615.00 143.92 139.34 142.62 1 12 37.90% YES
SPY 260831C00667000 667.00 85.4 89.78 93.14 6 12 29.26% YES
SPY 260831C00656000 656.00 112.17 100.1 103.43 2 12 31.02% YES
SPY 260831C00721000 721.00 51.7 42.37 45.6 0 11 21.34% YES
SPY 260831C00485000 485.00 278.5 266.73 269.97 10 11 57.00% YES
SPY 260831C00633000 633.00 103.99 112.65 116.16 1 11 0.00% YES
SPY 260831C00638000 638.00 101 117.2 120.51 1 10 33.98% YES
SPY 260831C00726000 726.00 27.22 38.33 41.64 2 10 20.69% YES
SPY 260831C00626000 626.00 100.01 119.24 122.75 2 9 0.00% YES
SPY 260831C00620000 620.00 123.49 134.51 137.79 2 6 37.03% YES
SPY 260831C00630000 630.00 137.22 124.87 128.17 2 6 35.33% YES
SPY 260831C00520000 520.00 235.8 232.25 235.49 4 6 50.91% YES
SPY 260831C00793000 793.00 5.8 4.7 4.74 1 5 13.44%
SPY 260831C00637000 637.00 108.9 118.16 121.47 8 5 34.16% YES
SPY 260831C00659000 659.00 92.27 97.27 100.61 8 5 30.53% YES
SPY 260831C00782000 782.00 9.69 7.57 7.62 3 5 13.98%
SPY 260831C00666000 666.00 85.96 90.72 94.07 6 4 29.42% YES
SPY 260831C00618000 618.00 107.18 126.81 130.33 2 4 0.00% YES
SPY 260831C00500000 500.00 170.16 216.82 220.03 1 4 0.00% YES
SPY 260831C00662000 662.00 66.95 85.84 89.36 1 4 16.36% YES
SPY 260831C00420000 420.00 335.18 330.91 334.14 10 4 68.70% YES
SPY 260831C00724000 724.00 51.54 39.94 43.16 0 3 20.91% YES
SPY 260831C00425000 425.00 310.51 325.97 329.2 0 3 67.79% YES
SPY 260831C00440000 440.00 299.95 311.15 314.38 2 3 65.05% YES
SPY 260831C00622000 622.00 75.2 124.68 128.15 1 2 0.00% YES
SPY 260831C00495000 495.00 260.2 256.87 260.11 1 2 55.24% YES
SPY 260831C00731000 731.00 38.41 34.43 37.79 1 2 20.05% YES
SPY 260831C00796000 796.00 2.97 4.1 4.13 0 2 13.32%
SPY 260831C00628000 628.00 98.91 117.35 120.86 2 2 0.00% YES
SPY 260831C00629000 629.00 98.07 116.41 119.92 2 2 0.00% YES
SPY 260831C00460000 460.00 296.57 291.4 294.63 0 1 61.44% YES
SPY 260831C00505000 505.00 249.55 247.02 250.26 6 1 53.51% YES
SPY 260831C00636000 636.00 113.68 119.12 122.42 4 1 34.31% YES
SPY 260831C00621000 621.00 131.7 136.48 139.77 1 1 41.06% YES
SPY 260831C00619000 619.00 86.44 127.47 130.94 1 1 0.00% YES
SPY 260831C00627000 627.00 117.58 127.76 131.05 0 1 35.84% YES
SPY 260831C00525000 525.00 221.2 227.33 230.57 25 1 50.05% YES
SPY 260831C00623000 623.00 124.67 131.61 134.9 0 0 36.52% YES
SPY 260831C00515000 515.00 209.34 226.81 230.18 8 0 0.00% YES
SPY 260831C00634000 634.00 129.28 121.03 124.34 6 0 34.66% YES
SPY 260831C00632000 632.00 46.25 0 0 12 0 0.00% YES
SPY 260831C00530000 530.00 189.1 212.12 215.49 0 0 0.00% YES
SPY 260831C00624000 624.00 87.68 0 0 0 0 0.00% YES

SPY Put Options Chain – 2026-08-31

The table below lists all put options on SPY expiring on 2026-08-31. 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 260831P00670000 670.00 4.22 4.23 4.26 7 47503 21.47%
SPY 260831P00605000 605.00 1.56 1.75 1.77 1 19646 28.46%
SPY 260831P00717000 717.00 19.88 9.41 9.46 100 19056 16.68%
SPY 260831P00750000 750.00 18.28 18.21 18.28 64 5848 13.51%
SPY 260831P00683000 683.00 5 5.19 5.23 11 5314 20.13%
SPY 260831P00735000 735.00 13.35 13.35 13.42 115 4596 14.92%
SPY 260831P00721000 721.00 9.94 10.15 10.21 1 4371 16.29%
SPY 260831P00740000 740.00 14.63 14.78 14.85 142 3839 14.44%
SPY 260831P00595000 595.00 1.53 1.55 1.57 1 3436 29.57%
SPY 260831P00755000 755.00 20.24 20.25 20.33 373 3100 13.07% YES
SPY 260831P00500000 500.00 0.56 0.57 0.59 1 2858 40.82%
SPY 260831P00600000 600.00 1.53 1.65 1.67 20 2753 29.03%
SPY 260831P00747000 747.00 16.04 17.09 17.16 15 2717 13.79%
SPY 260831P00725000 725.00 10.7 10.96 11.02 90 2679 15.90%
SPY 260831P00650000 650.00 3 3.14 3.17 110 2496 23.57%
SPY 260831P00590000 590.00 1.38 1.47 1.49 1 2344 30.16%
SPY 260831P00545000 545.00 0.89 0.9 0.92 4 2325 35.38%
SPY 260831P00640000 640.00 2.75 2.73 2.76 22 2295 24.63%
SPY 260831P00710000 710.00 8.3 8.27 8.32 18 2053 17.39%
SPY 260831P00730000 730.00 12.12 12.09 12.15 251 2035 15.41%
SPY 260831P00700000 700.00 6.85 6.92 6.96 280 2032 18.39%
SPY 260831P00685000 685.00 5.18 5.37 5.41 279 1948 19.93%
SPY 260831P00560000 560.00 1.03 1.06 1.07 54 1863 33.58%
SPY 260831P00675000 675.00 4.3 4.57 4.6 7 1608 20.95%
SPY 260831P00641000 641.00 2.6 2.77 2.79 1 1457 24.51%
SPY 260831P00680000 680.00 4.77 4.95 4.99 15 1400 20.45%
SPY 260831P00420000 420.00 0.26 0.26 0.27 45 1339 50.98%
SPY 260831P00720000 720.00 10 9.96 10.01 24 1320 16.39%
SPY 260831P00550000 550.00 0.9 0.95 0.97 12 1317 34.79%
SPY 260831P00610000 610.00 1.74 1.85 1.88 50 1242 27.91%
SPY 260831P00450000 450.00 0.34 0.35 0.36 4 1237 47.10%
SPY 260831P00643000 643.00 2.54 2.84 2.87 1 1224 24.30%
SPY 260831P00575000 575.00 1.16 1.24 1.26 2 1219 31.87%
SPY 260831P00745000 745.00 16.25 16.39 16.46 75 1218 13.97%
SPY 260831P00760000 760.00 22.5 22.54 22.63 32 1208 12.64% YES
SPY 260831P00565000 565.00 1.06 1.11 1.13 1 1176 33.01%
SPY 260831P00615000 615.00 1.87 1.97 1.99 14 1145 27.33%
SPY 260831P00642000 642.00 5.89 2.8 2.83 81 1140 24.41%
SPY 260831P00620000 620.00 1.96 2.1 2.12 2 1136 26.79%
SPY 260831P00631000 631.00 5.04 2.42 2.44 20 1070 25.59%
SPY 260831P00712000 712.00 8.22 8.58 8.63 139 969 17.19%
SPY 260831P00630000 630.00 2.29 2.38 2.41 15 925 25.70%
SPY 260831P00625000 625.00 2.14 2.23 2.26 57 903 26.25%
SPY 260831P00690000 690.00 5.52 5.83 5.87 50 892 19.41%
SPY 260831P00644000 644.00 5 2.88 2.91 1 871 24.20%
SPY 260831P00702000 702.00 6.76 7.17 7.21 1 801 18.19%
SPY 260831P00708000 708.00 7.27 7.98 8.02 25 731 17.59%
SPY 260831P00648000 648.00 4.28 3.05 3.08 227 716 23.78%
SPY 260831P00555000 555.00 0.95 1 1.02 5 704 34.19%
SPY 260831P00645000 645.00 2.74 2.92 2.95 6 687 24.09%
SPY 260831P00465000 465.00 0.88 0.41 0.42 1 657 45.22%
SPY 260831P00715000 715.00 8.69 9.07 9.12 9 645 16.89%
SPY 260831P00695000 695.00 6.28 6.35 6.39 11 636 18.91%
SPY 260831P00649000 649.00 2.96 3.09 3.12 3 632 23.66%
SPY 260831P00666000 666.00 3.52 3.97 4.01 1 615 21.89%
SPY 260831P00713000 713.00 8.45 8.74 8.79 1 610 17.09%
SPY 260831P00741000 741.00 14.61 15.09 15.15 41 598 14.34%
SPY 260831P00676000 676.00 4.29 4.64 4.68 9 590 20.85%
SPY 260831P00665000 665.00 3.8 3.91 3.95 14 588 22.00%
SPY 260831P00705000 705.00 6.96 7.56 7.6 89 577 17.89%
SPY 260831P00619000 619.00 2.1 2.07 2.1 1 574 26.92%
SPY 260831P00570000 570.00 1.12 1.18 1.19 2 553 32.42%
SPY 260831P00719000 719.00 8.96 9.78 9.83 13 521 16.49%
SPY 260831P00668000 668.00 3.83 4.1 4.13 11 520 21.68%
SPY 260831P00580000 580.00 1.26 1.31 1.33 1 516 31.29%
SPY 260831P00657000 657.00 5.22 3.47 3.5 1 511 22.82%
SPY 260831P00656000 656.00 3.11 3.42 3.45 9 491 22.93%
SPY 260831P00699000 699.00 6.16 6.8 6.84 14 490 18.49%
SPY 260831P00646000 646.00 4.1 2.96 2.99 1 464 23.98%
SPY 260831P00660000 660.00 3.62 3.63 3.66 12 453 22.51%
SPY 260831P00706000 706.00 7.55 7.69 7.74 6 436 17.79%
SPY 260831P00655000 655.00 3.27 3.37 3.4 11 412 23.03%
SPY 260831P00658000 658.00 3.39 3.52 3.56 2 411 22.73%
SPY 260831P00635000 635.00 2.23 2.55 2.57 102 393 25.15%
SPY 260831P00585000 585.00 1.32 1.39 1.41 14 391 30.74%
SPY 260831P00718000 718.00 9 9.59 9.64 8 383 16.59%
SPY 260831P00693000 693.00 5.57 6.13 6.18 3 359 19.11%
SPY 260831P00711000 711.00 7.72 8.42 8.47 1 347 17.29%
SPY 260831P00722000 722.00 9.4 10.35 10.4 2 331 16.19%
SPY 260831P00659000 659.00 3.21 3.58 3.61 1 331 22.62%
SPY 260831P00704000 704.00 6.93 7.42 7.47 3 325 17.99%
SPY 260831P00679000 679.00 4.58 4.87 4.91 12 316 20.55%
SPY 260831P00628000 628.00 4.81 2.32 2.35 1 315 25.92%
SPY 260831P00661000 661.00 3.31 3.69 3.72 1 314 22.41%
SPY 260831P00662000 662.00 3.31 3.74 3.77 1 312 22.30%
SPY 260831P00732000 732.00 11.81 12.58 12.64 3 303 15.21%
SPY 260831P00692000 692.00 5.47 6.03 6.07 71 301 19.21%
SPY 260831P00753000 753.00 19.45 19.4 19.48 137 298 13.25% YES
SPY 260831P00726000 726.00 11.11 11.18 11.23 2 285 15.80%
SPY 260831P00653000 653.00 3 3.28 3.31 3 283 23.26%
SPY 260831P00765000 765.00 24.65 23.77 26.46 3 283 13.20% YES
SPY 260831P00701000 701.00 6.53 7.04 7.09 1 282 18.30%
SPY 260831P00754000 754.00 19.71 19.82 19.9 907 279 13.16% YES
SPY 260831P00525000 525.00 0.69 0.73 0.75 4 269 37.74%
SPY 260831P00647000 647.00 4.18 3.01 3.04 1 264 23.89%
SPY 260831P00709000 709.00 7.93 8.12 8.17 4 262 17.49%
SPY 260831P00505000 505.00 0.87 0.6 0.61 150 261 40.13%
SPY 260831P00684000 684.00 4.94 5.28 5.32 1 260 20.03%
SPY 260831P00716000 716.00 14.7 9.24 9.29 20 258 16.79%
SPY 260831P00530000 530.00 0.72 0.77 0.79 1 249 37.16%
SPY 260831P00651000 651.00 6.51 3.18 3.21 20 244 23.45%
SPY 260831P00480000 480.00 0.45 0.47 0.48 2 237 43.24%
SPY 260831P00622000 622.00 4.3 2.15 2.18 3 232 26.58%
SPY 260831P00440000 440.00 0.32 0.32 0.33 5 231 48.46%
SPY 260831P00714000 714.00 8.14 8.9 8.95 4 228 16.99%
SPY 260831P00652000 652.00 3 3.23 3.26 3 226 23.35%
SPY 260831P00626000 626.00 3.14 2.26 2.29 221 225 26.14%
SPY 260831P00520000 520.00 0.64 0.7 0.71 1 224 38.32%
SPY 260831P00667000 667.00 6.25 4.04 4.07 3 222 21.79%
SPY 260831P00632000 632.00 2.32 2.45 2.47 1 219 25.47%
SPY 260831P00762000 762.00 22.25 23.54 23.62 10 216 12.47% YES
SPY 260831P00759000 759.00 20.05 22.06 22.15 1 215 12.73% YES
SPY 260831P00636000 636.00 5.35 2.58 2.61 1 215 25.05%
SPY 260831P00637000 637.00 2.54 2.62 2.64 104 214 24.93%
SPY 260831P00634000 634.00 2.33 2.51 2.54 1 213 25.26%
SPY 260831P00618000 618.00 4.64 2.05 2.07 1 210 27.01%
SPY 260831P00621000 621.00 2.1 2.12 2.15 3 205 26.69%
SPY 260831P00654000 654.00 3.23 3.32 3.36 10 204 23.15%
SPY 260831P00694000 694.00 5.76 6.24 6.28 4 201 19.01%
SPY 260831P00672000 672.00 4.24 4.36 4.39 5 198 21.26%
SPY 260831P00724000 724.00 9.68 10.75 10.81 1 194 16.00%
SPY 260831P00691000 691.00 5.55 5.93 5.97 22 194 19.31%
SPY 260831P00425000 425.00 0.26 0.27 0.28 3 190 50.24%
SPY 260831P00696000 696.00 6.43 6.46 6.5 2 188 18.80%
SPY 260831P00674000 674.00 4.09 4.5 4.53 2 185 21.05%
SPY 260831P00688000 688.00 5.2 5.64 5.68 3 183 19.62%
SPY 260831P00707000 707.00 7.22 7.83 7.88 18 182 17.69%
SPY 260831P00738000 738.00 13.81 14.19 14.25 13 181 14.63%
SPY 260831P00485000 485.00 0.52 0.49 0.51 10 181 42.70%
SPY 260831P00749000 749.00 16.53 17.83 17.9 1 178 13.61%
SPY 260831P00689000 689.00 5.57 5.74 5.78 1 176 19.52%
SPY 260831P00475000 475.00 0.7 0.45 0.46 2 176 43.92%
SPY 260831P00430000 430.00 0.31 0.28 0.3 1 176 49.81%
SPY 260831P00729000 729.00 10.84 11.85 11.91 5 169 15.50%
SPY 260831P00731000 731.00 11.6 12.33 12.39 1 168 15.31%
SPY 260831P00681000 681.00 4.89 5.03 5.07 2 164 20.34%
SPY 260831P00698000 698.00 6.15 6.68 6.73 8 158 18.60%
SPY 260831P00703000 703.00 6.61 7.29 7.34 1 155 18.09%
SPY 260831P00756000 756.00 19.68 20.69 20.77 402 144 12.98% YES
SPY 260831P00678000 678.00 10.21 4.79 4.83 3 134 20.65%
SPY 260831P00633000 633.00 4.53 2.48 2.51 5 130 25.38%
SPY 260831P00510000 510.00 0.66 0.63 0.65 1 128 39.60%
SPY 260831P00770000 770.00 26 26.23 29.75 25 128 13.20% YES
SPY 260831P00677000 677.00 4.34 4.72 4.75 2 123 20.75%
SPY 260831P00664000 664.00 3.82 3.86 3.89 7 122 22.10%
SPY 260831P00723000 723.00 18.15 10.55 10.6 5 119 16.09%
SPY 260831P00495000 495.00 0.79 0.54 0.56 83 116 41.43%
SPY 260831P00627000 627.00 2.09 2.29 2.32 80 110 26.03%
SPY 260831P00743000 743.00 15.69 15.72 15.79 15 109 14.16%
SPY 260831P00737000 737.00 12.76 13.9 13.97 1 108 14.73%
SPY 260831P00623000 623.00 4.85 2.18 2.2 10 107 26.45%
SPY 260831P00540000 540.00 0.8 0.86 0.87 3 105 35.94%
SPY 260831P00757000 757.00 20.02 21.14 21.22 3 105 12.90% YES
SPY 260831P00687000 687.00 4.97 5.55 5.59 1 103 19.73%
SPY 260831P00639000 639.00 2.39 2.69 2.72 50 103 24.74%
SPY 260831P00490000 490.00 1.02 0.52 0.53 2 99 42.02%
SPY 260831P00535000 535.00 0.78 0.81 0.83 20 95 36.55%
SPY 260831P00673000 673.00 4.34 4.43 4.46 1 88 21.16%
SPY 260831P00671000 671.00 4.24 4.29 4.33 8 84 21.38%
SPY 260831P00746000 746.00 15.48 16.74 16.81 17 79 13.88%
SPY 260831P00697000 697.00 5.8 6.57 6.61 1 73 18.70%
SPY 260831P00727000 727.00 10.78 11.4 11.45 1 66 15.70%
SPY 260831P00686000 686.00 10.98 5.46 5.5 1 65 19.83%
SPY 260831P00742000 742.00 15.3 15.4 15.47 3 64 14.25%
SPY 260831P00739000 739.00 13.52 14.48 14.55 13 64 14.54%
SPY 260831P00629000 629.00 2.22 2.35 2.38 2 63 25.81%
SPY 260831P00470000 470.00 0.45 0.43 0.44 1 63 44.58%
SPY 260831P00669000 669.00 4.06 4.16 4.2 13 63 21.58%
SPY 260831P00460000 460.00 0.58 0.39 0.4 15 62 45.85%
SPY 260831P00751000 751.00 18.12 18.6 18.67 2 62 13.42% YES
SPY 260831P00775000 775.00 28.8 29.4 32.92 10 54 12.94% YES
SPY 260831P00728000 728.00 11.41 11.62 11.68 8 53 15.60%
SPY 260831P00682000 682.00 4.68 5.11 5.15 2 51 20.24%
SPY 260831P00663000 663.00 5.26 3.8 3.83 1 51 22.20%
SPY 260831P00780000 780.00 52.2 32.91 36.35 3 48 12.72% YES
SPY 260831P00744000 744.00 15.12 16.05 16.12 3 46 14.06%
SPY 260831P00736000 736.00 12.82 13.63 13.69 8 44 14.82%
SPY 260831P00734000 734.00 12.84 13.09 13.15 4 40 15.02%
SPY 260831P00733000 733.00 12.37 12.83 12.89 8 36 15.11%
SPY 260831P00455000 455.00 0.36 0.37 0.38 5 36 46.48%
SPY 260831P00515000 515.00 0.65 0.66 0.68 2 34 38.97%
SPY 260831P00624000 624.00 2.8 2.21 2.23 1 33 26.35%
SPY 260831P00748000 748.00 16.31 17.45 17.53 9 30 13.70%
SPY 260831P00763000 763.00 22.76 22.3 25.82 4 29 13.67% YES
SPY 260831P00800000 800.00 58.29 50.02 53.3 4 21 13.46% YES
SPY 260831P00638000 638.00 2.41 2.65 2.68 100 19 24.84%
SPY 260831P00758000 758.00 19.7 21.59 21.68 1 19 12.81% YES
SPY 260831P00445000 445.00 0.72 0.33 0.34 1 18 47.71%
SPY 260831P00617000 617.00 1.89 2.02 2.04 18 17 27.11%
SPY 260831P00435000 435.00 0.34 0.3 0.31 3 17 49.02%
SPY 260831P00764000 764.00 22.48 22.83 26.35 2 17 13.60% YES
SPY 260831P00752000 752.00 17.92 18.99 19.07 14 12 13.33% YES
SPY 260831P00761000 761.00 22.41 23.03 23.12 2 10 12.56% YES
SPY 260831P00769000 769.00 45.19 25.63 29.15 2 9 13.26% YES
SPY 260831P00790000 790.00 52.71 40.88 44.23 1 8 12.70% YES
SPY 260831P00784000 784.00 54.25 35.94 39.25 1 8 12.55% YES
SPY 260831P00772000 772.00 27.8 27.46 29.25 1 8 11.67% YES
SPY 260831P00771000 771.00 26.75 26.84 30.36 8 8 13.14% YES
SPY 260831P00781000 781.00 33.26 33.64 37.04 0 7 12.66% YES
SPY 260831P00783000 783.00 32.19 35.16 38.49 0 7 12.57% YES
SPY 260831P00774000 774.00 47.59 28.74 32.2 1 7 12.94% YES
SPY 260831P00797000 797.00 43.29 47.18 50.47 10 6 13.14% YES
SPY 260831P00766000 766.00 37.62 23.91 27.43 10 5 13.45% YES
SPY 260831P00616000 616.00 1.96 2 2.02 1 5 27.23%
SPY 260831P00768000 768.00 23.92 25.24 28.44 1 4 13.22% YES
SPY 260831P00767000 767.00 23.42 24.69 27.84 1 4 13.27% YES
SPY 260831P00785000 785.00 34.51 36.73 39.03 1 4 11.53% YES
SPY 260831P00798000 798.00 44.85 48.12 51.4 4 3 13.23% YES
SPY 260831P00795000 795.00 65.58 45.33 48.63 1 2 12.97% YES
SPY 260831P00788000 788.00 36.63 39.18 42.34 0 1 12.44% YES
SPY 260831P00815000 815.00 80.01 61.5 64.87 1 0 8.74% YES
SPY 260831P00805000 805.00 51.65 54.88 58.14 0 0 14.11% YES
SPY 260831P00825000 825.00 114.99 84.78 88.14 0 0 28.13% YES
SPY 260831P00850000 850.00 110.51 99.76 103.01 0 0 20.82% YES

SPY 2026-08-31 Options Chain FAQ

1. What does this SPY options chain for 2026-08-31 show?

This page displays the full SPY options chain for contracts expiring on 2026-08-31. 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 2026-08-31. 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 2026-08-31. 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 2026-08-31 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 2026-08-31 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 2026-08-31 approaches.