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 260831C00785000 785.00 1.73 1.71 1.75 1628 36141 9.87%
SPY 260831C00797000 797.00 0.31 0.26 0.27 69 21546 9.36%
SPY 260831C00780000 780.00 3.3 3.25 3.31 754 16881 10.40%
SPY 260831C00770000 770.00 8.56 8.49 8.62 8136 12366 11.95% YES
SPY 260831C00840000 840.00 0.02 0.02 0.03 2 10294 16.02%
SPY 260831C00800000 800.00 0.16 0.16 0.17 1140 9348 9.45%
SPY 260831C00810000 810.00 0.06 0.06 0.07 360 7616 10.69%
SPY 260831C00750000 750.00 24.99 24.85 25.02 114 7391 16.43% YES
SPY 260831C00790000 790.00 0.8 0.81 0.83 855 5818 9.50%
SPY 260831C00815000 815.00 0.05 0.04 0.05 36 4534 11.43%
SPY 260831C00500000 500.00 264 272.01 274.42 1 4002 99.71% YES
SPY 260831C00745000 745.00 31 28.54 29.91 15 3648 18.43% YES
SPY 260831C00700000 700.00 73.86 72.66 74.93 9 3601 37.61% YES
SPY 260831C00805000 805.00 0.1 0.09 0.1 203 3371 9.96%
SPY 260831C00775000 775.00 5.6 5.54 5.6 560 3000 11.08%
SPY 260831C00795000 795.00 0.38 0.35 0.37 371 2880 9.35%
SPY 260831C00760000 760.00 16.18 15.99 16.3 25 2822 14.20% YES
SPY 260831C00835000 835.00 0.03 0.02 0.03 1 2810 14.94%
SPY 260831C00774000 774.00 6.12 6.08 6.15 145 2801 11.24%
SPY 260831C00765000 765.00 12.36 12.02 12.27 19 2749 13.06% YES
SPY 260831C00740000 740.00 34.66 33.3 34.68 13 2724 19.96% YES
SPY 260831C00640000 640.00 137.15 132.28 134.69 1 2631 51.10% YES
SPY 260831C00755000 755.00 20.76 20.28 21.73 55 2585 17.83% YES
SPY 260831C00820000 820.00 0.04 0.03 0.04 27 2448 12.21%
SPY 260831C00791000 791.00 0.71 0.68 0.71 68 2414 9.46%
SPY 260831C00545000 545.00 228.25 227.09 229.5 10 2413 83.52% YES
SPY 260831C00763000 763.00 14.3 12.67 14.99 9 2269 15.62% YES
SPY 260831C00595000 595.00 147.57 177.32 179.59 275 2245 67.14% YES
SPY 260831C00720000 720.00 54 53.55 55.13 5 2216 30.03% YES
SPY 260831C00850000 850.00 0.02 0.01 0.02 2 2192 17.38%
SPY 260831C00600000 600.00 177.08 172.19 174.6 1 2087 64.48% YES
SPY 260831C00860000 860.00 0.02 0.01 0.02 8 1989 19.14%
SPY 260831C00725000 725.00 52.22 47.9 50.21 1 1894 28.16% YES
SPY 260831C00825000 825.00 0.04 0.03 0.04 9 1886 13.28%
SPY 260831C00641000 641.00 114.03 96.64 99.03 115 1771 0.00% YES
SPY 260831C00758000 758.00 18.06 17.7 19.13 12 1765 16.98% YES
SPY 260831C00560000 560.00 179.7 212.11 214.53 1 1728 78.22% YES
SPY 260831C00642000 642.00 134.37 130.28 132.69 3 1668 50.37% YES
SPY 260831C00643000 643.00 111.85 99.14 101.91 119 1634 0.00% YES
SPY 260831C00690000 690.00 83.71 82.59 84.87 1 1628 41.43% YES
SPY 260831C00767000 767.00 10.69 10.53 10.78 135 1625 12.65% YES
SPY 260831C00778000 778.00 4.12 4.08 4.14 227 1602 10.66%
SPY 260831C00776000 776.00 5.05 5.02 5.09 833 1559 10.94%
SPY 260831C00788000 788.00 1.13 1.11 1.13 538 1375 9.63%
SPY 260831C00779000 779.00 3.85 3.65 3.71 50 1367 10.53%
SPY 260831C00730000 730.00 50.29 43.01 45.31 5 1354 26.29% YES
SPY 260831C00565000 565.00 209.03 207.12 209.54 1 1352 76.51% YES
SPY 260831C00644000 644.00 110.72 93.69 96.1 112 1343 0.00% YES
SPY 260831C00570000 570.00 207.23 202.13 204.54 1 1292 74.71% YES
SPY 260831C00735000 735.00 40.46 38.11 40.44 2 1276 24.46% YES
SPY 260831C00771000 771.00 7.91 7.43 8.02 321 1270 11.86% YES
SPY 260831C00773000 773.00 6.71 6.65 6.7 257 1267 11.37%
SPY 260831C00754000 754.00 25.42 19.95 22.64 9 1262 18.18% YES
SPY 260831C00845000 845.00 0.02 0.01 0.02 1 1249 16.41%
SPY 260831C00786000 786.00 1.49 1.49 1.51 249 1247 9.76%
SPY 260831C00782000 782.00 2.59 2.56 2.59 89 1243 10.15%
SPY 260831C00739000 739.00 36.62 34.31 35.64 6 1226 20.26% YES
SPY 260831C00789000 789.00 0.95 0.95 0.97 173 1211 9.56%
SPY 260831C00550000 550.00 226.25 222.24 224.51 7 1196 83.06% YES
SPY 260831C00777000 777.00 4.65 4.54 4.6 435 1186 10.80%
SPY 260831C00787000 787.00 1.39 1.29 1.31 285 1171 9.69%
SPY 260831C00799000 799.00 0.21 0.19 0.2 7 1168 9.42%
SPY 260831C00714000 714.00 48.39 58.64 61.06 18 1136 32.31% YES
SPY 260831C00590000 590.00 150.5 166.96 169.47 2 1133 0.00% YES
SPY 260831C00768000 768.00 9.84 9.82 10.52 77 1098 13.24% YES
SPY 260831C00749000 749.00 30.15 24.5 26.19 1 1097 17.34% YES
SPY 260831C00762000 762.00 15.12 13.36 15.79 4 1096 15.88% YES
SPY 260831C00650000 650.00 126.22 122.44 124.71 1 1078 56.80% YES
SPY 260831C00645000 645.00 129.29 127.29 129.7 1 1076 58.77% YES
SPY 260831C00761000 761.00 15.99 14.28 16.6 11 1067 16.13% YES
SPY 260831C00648000 648.00 128.04 124.3 126.71 3 1062 57.61% YES
SPY 260831C00660000 660.00 115.95 112.33 114.74 1 1036 52.93% YES
SPY 260831C00710000 710.00 66 62.74 65.02 1 1034 33.84% YES
SPY 260831C00781000 781.00 3.05 2.89 2.94 47 1027 10.28%
SPY 260831C00748000 748.00 27.63 25.44 28.22 6 1023 20.34% YES
SPY 260831C00757000 757.00 18.95 17.33 19.99 2 1001 17.26% YES
SPY 260831C00772000 772.00 7.3 7.25 7.32 376 993 11.56% YES
SPY 260831C00784000 784.00 1.99 1.97 2 82 991 9.95%
SPY 260831C00752000 752.00 25.53 21.75 24.44 3 977 18.80% YES
SPY 260831C00738000 738.00 38.9 35.25 36.6 2 976 20.56% YES
SPY 260831C00753000 753.00 24.27 20.84 23.53 4 959 18.47% YES
SPY 260831C00649000 649.00 128.59 123.3 125.71 3 949 57.20% YES
SPY 260831C00794000 794.00 0.45 0.42 0.43 160 939 9.34%
SPY 260831C00670000 670.00 104.28 102.36 104.78 60 930 49.10% YES
SPY 260831C00792000 792.00 0.66 0.58 0.6 230 925 9.40%
SPY 260831C00766000 766.00 11.98 10.1 12.65 5 904 14.84% YES
SPY 260831C00715000 715.00 61.73 57.79 60.07 3 897 31.93% YES
SPY 260831C00759000 759.00 17.92 15.58 18.27 1 891 16.68% YES
SPY 260831C00747000 747.00 30.24 26.36 29.15 61 875 20.67% YES
SPY 260831C00742000 742.00 35.97 31.4 32.76 1 867 19.33% YES
SPY 260831C00680000 680.00 98.57 92.51 94.81 1 866 45.20% YES
SPY 260831C00555000 555.00 195.4 217.22 219.52 1 838 81.01% YES
SPY 260831C00830000 830.00 0.03 0.03 0.04 24 808 14.36%
SPY 260831C00746000 746.00 29.53 27.6 28.98 5 786 18.17% YES
SPY 260831C00744000 744.00 36.41 29.49 30.86 3 785 18.74% YES
SPY 260831C00737000 737.00 40.8 36.2 38.5 10 755 23.73% YES
SPY 260831C00646000 646.00 109.65 126.29 128.7 1 751 58.36% YES
SPY 260831C00705000 705.00 68.9 67.65 69.97 2 720 35.71% YES
SPY 260831C00751000 751.00 24.85 23.01 25.35 7 700 19.12% YES
SPY 260831C00855000 855.00 0.05 0.01 0.02 167 673 18.26%
SPY 260831C00783000 783.00 2.32 2.25 2.28 126 665 10.04%
SPY 260831C00743000 743.00 31.72 30.45 31.81 1 663 19.04% YES
SPY 260831C00793000 793.00 0.49 0.49 0.51 142 650 9.38%
SPY 260831C00809000 809.00 0.17 0.06 0.07 4 645 10.45%
SPY 260831C00716000 716.00 46.27 56.66 59.08 1494 630 31.54% YES
SPY 260831C00741000 741.00 36.15 32.33 33.72 1 573 19.65% YES
SPY 260831C00685000 685.00 93.04 87.56 89.84 30 571 43.32% YES
SPY 260831C00769000 769.00 9.67 8.68 9.73 45 562 12.88% YES
SPY 260831C00711000 711.00 61.17 61.65 64.03 2 521 33.45% YES
SPY 260831C00728000 728.00 47.08 44.96 47.27 3 519 27.05% YES
SPY 260831C00756000 756.00 20.29 18.17 20.86 1 505 17.55% YES
SPY 260831C00764000 764.00 13.37 11.51 13.15 1 465 13.47% YES
SPY 260831C00734000 734.00 43.98 38.98 41.41 1 456 24.82% YES
SPY 260831C00709000 709.00 65.39 63.71 66.01 1 452 34.21% YES
SPY 260831C00736000 736.00 42 37.1 39.47 1 446 24.10% YES
SPY 260831C00610000 610.00 164.96 162.21 164.62 1 438 61.08% YES
SPY 260831C00803000 803.00 0.12 0.11 0.12 20 435 9.72%
SPY 260831C00677000 677.00 72.58 95.53 97.8 1 413 46.38% YES
SPY 260831C00683000 683.00 88.71 89.56 91.83 6 407 44.09% YES
SPY 260831C00580000 580.00 194.29 192.29 194.56 1 375 72.34% YES
SPY 260831C00605000 605.00 149.93 167.2 169.61 1 364 62.77% YES
SPY 260831C00653000 653.00 90.92 119.31 121.72 1 356 55.64% YES
SPY 260831C00652000 652.00 122.48 120.31 122.72 4 350 56.05% YES
SPY 260831C00726000 726.00 49.24 46.94 49.23 1 344 27.79% YES
SPY 260831C00796000 796.00 0.31 0.3 0.31 30 338 9.31%
SPY 260831C00585000 585.00 158.17 187.16 189.57 1 334 69.58% YES
SPY 260831C00679000 679.00 66.72 93.4 95.81 1 334 45.61% YES
SPY 260831C00655000 655.00 87.92 117.31 119.73 1 323 54.90% YES
SPY 260831C00651000 651.00 129.34 121.3 123.72 4 320 56.46% YES
SPY 260831C00695000 695.00 79.82 77.48 79.9 1 315 39.53% YES
SPY 260831C00798000 798.00 0.23 0.22 0.23 25 309 9.38%
SPY 260831C00732000 732.00 47.33 40.93 43.36 17 259 25.57% YES
SPY 260831C00678000 678.00 74.09 94.54 96.81 1 255 46.02% YES
SPY 260831C00712000 712.00 62.89 60.74 63.04 1 236 33.08% YES
SPY 260831C00681000 681.00 93.43 91.41 93.82 1 236 44.85% YES
SPY 260831C00717000 717.00 55.61 55.66 58.09 10 230 31.16% YES
SPY 260831C00733000 733.00 43.8 40.09 42.38 2 218 25.18% YES
SPY 260831C00675000 675.00 102.31 97.38 99.8 3 217 47.18% YES
SPY 260831C00668000 668.00 70.27 104.35 106.77 4 216 49.85% YES
SPY 260831C00713000 713.00 61.04 59.63 62.05 1 215 32.69% YES
SPY 260831C00701000 701.00 75.68 71.52 73.94 2 211 37.24% YES
SPY 260831C00801000 801.00 0.15 0.14 0.15 29 207 9.52%
SPY 260831C00719000 719.00 55.32 53.7 56.12 5 185 30.42% YES
SPY 260831C00731000 731.00 44.52 42 44.33 1 184 25.92% YES
SPY 260831C00708000 708.00 53.08 64.7 67 51 179 34.59% YES
SPY 260831C00703000 703.00 73.04 69.54 71.95 9 179 36.46% YES
SPY 260831C00727000 727.00 39.06 45.98 48.25 1 177 27.42% YES
SPY 260831C00802000 802.00 0.13 0.13 0.14 11 174 9.69%
SPY 260831C00707000 707.00 71.7 65.6 67.99 100 167 34.96% YES
SPY 260831C00654000 654.00 126.12 118.31 120.73 1 165 55.30% YES
SPY 260831C00804000 804.00 0.13 0.1 0.11 25 153 9.86%
SPY 260831C00721000 721.00 54.43 51.73 54.15 1 138 29.67% YES
SPY 260831C00722000 722.00 54.61 50.74 53.16 29 137 29.28% YES
SPY 260831C00693000 693.00 70.61 79.47 81.89 3 132 40.30% YES
SPY 260831C00706000 706.00 67.13 66.71 68.98 45 132 35.34% YES
SPY 260831C00634000 634.00 115.82 138.36 140.67 4 130 53.56% YES
SPY 260831C00808000 808.00 0.13 0.07 0.08 1 129 10.40%
SPY 260831C00806000 806.00 0.08 0.08 0.09 86 125 10.06%
SPY 260831C00669000 669.00 105 103.36 105.77 8 117 49.45% YES
SPY 260831C00702000 702.00 74.42 70.53 72.95 1 116 36.87% YES
SPY 260831C00665000 665.00 110.36 107.34 109.76 4 110 51.01% YES
SPY 260831C00682000 682.00 70.99 77.07 79.61 6 109 0.00% YES
SPY 260831C00694000 694.00 80.91 78.61 80.89 4 101 39.89% YES
SPY 260831C00686000 686.00 88.38 86.25 89.03 15 100 43.81% YES
SPY 260831C00692000 692.00 85.55 80.27 83.06 30 100 41.47% YES
SPY 260831C00699000 699.00 80 73.32 76.11 1 99 38.78% YES
SPY 260831C00657000 657.00 82.07 115.14 117.93 2 97 55.21% YES
SPY 260831C00676000 676.00 70.98 82.75 85.55 1 93 0.00% YES
SPY 260831C00696000 696.00 43.89 76.3 79.1 1 87 39.98% YES
SPY 260831C00575000 575.00 198.99 196.96 199.75 6 77 73.14% YES
SPY 260831C00698000 698.00 75.89 74.31 77.1 42 74 39.15% YES
SPY 260831C00697000 697.00 77.85 75.29 78.09 45 71 39.53% YES
SPY 260831C00671000 671.00 68.97 101.18 103.96 1 66 49.63% YES
SPY 260831C00718000 718.00 56.55 54.5 57.29 110 65 31.45% YES
SPY 260831C00723000 723.00 31.18 49.57 52.36 21 60 29.52% YES
SPY 260831C00661000 661.00 89.64 97.21 100.01 1 59 0.00% YES
SPY 260831C00664000 664.00 97.13 108.16 110.94 1 59 52.40% YES
SPY 260831C00704000 704.00 66.09 68.36 71.14 1 54 36.82% YES
SPY 260831C00729000 729.00 46.35 43.68 46.48 1 49 27.27% YES
SPY 260831C00687000 687.00 89.43 85.23 88.03 1 44 43.40% YES
SPY 260831C00535000 535.00 241.5 236.89 239.67 1 43 87.11% YES
SPY 260831C00658000 658.00 85.94 114.14 116.92 1 43 54.75% YES
SPY 260831C00674000 674.00 97.72 98.19 100.97 16 41 48.45% YES
SPY 260831C00689000 689.00 85.94 83.26 86.04 3 38 42.62% YES
SPY 260831C00691000 691.00 86.32 81.27 84.06 1 38 41.88% YES
SPY 260831C00688000 688.00 86.36 84.26 87.04 1 36 43.03% YES
SPY 260831C00807000 807.00 0.08 0.07 0.08 93 33 10.16%
SPY 260831C00639000 639.00 102.29 133.07 135.87 4 32 51.29% YES
SPY 260831C00635000 635.00 135.69 137.06 139.86 2 26 52.61% YES
SPY 260831C00625000 625.00 152.23 147.06 149.85 3 26 56.15% YES
SPY 260831C00663000 663.00 80.11 109.15 111.94 3 26 52.81% YES
SPY 260831C00615000 615.00 161.6 157.04 159.82 2 24 59.47% YES
SPY 260831C00672000 672.00 74.35 76.84 80.35 3 24 0.00% YES
SPY 260831C00684000 684.00 48.97 88.24 91.03 1 22 44.64% YES
SPY 260831C00659000 659.00 115.83 113.14 115.92 16 20 54.34% YES
SPY 260831C00673000 673.00 101.67 99.17 101.97 1 19 48.87% YES
SPY 260831C00724000 724.00 54.71 48.59 51.37 5 19 29.12% YES
SPY 260831C00626000 626.00 131.6 146.04 148.84 8 19 55.62% YES
SPY 260831C00540000 540.00 236.9 231.9 234.68 1 18 85.35% YES
SPY 260831C00647000 647.00 94.64 125.09 127.89 4 17 59.09% YES
SPY 260831C00638000 638.00 111.88 134.09 136.88 4 16 51.81% YES
SPY 260831C00667000 667.00 71.21 105.17 107.95 4 16 51.22% YES
SPY 260831C00656000 656.00 118.51 116.13 118.91 1 12 55.52% YES
SPY 260831C00633000 633.00 103.99 112.65 116.16 1 11 0.00% YES
SPY 260831C00485000 485.00 293.11 286.8 289.58 1 11 105.27% YES
SPY 260831C00618000 618.00 122.37 154.04 156.82 4 8 58.37% YES
SPY 260831C00662000 662.00 114.65 110.13 112.93 1 8 53.16% YES
SPY 260831C00620000 620.00 154.29 152.02 154.84 1 7 57.64% YES
SPY 260831C00636000 636.00 104.72 136.08 138.86 4 7 52.37% YES
SPY 260831C00632000 632.00 134.97 140.07 142.85 1 7 53.69% YES
SPY 260831C00435000 435.00 338.05 336.72 339.5 4 7 124.61% YES
SPY 260831C00629000 629.00 147.65 143.07 145.86 1 6 54.82% YES
SPY 260831C00425000 425.00 313.9 346.71 349.49 2 5 128.81% YES
SPY 260831C00637000 637.00 117.72 139.75 142.58 4 5 78.96% YES
SPY 260831C00515000 515.00 241.26 256.85 259.63 1 5 94.19% YES
SPY 260831C00630000 630.00 148.06 142.05 144.85 1 5 54.30% YES
SPY 260831C00627000 627.00 146.28 145.04 147.84 4 5 55.25% YES
SPY 260831C00420000 420.00 319.06 351.68 354.48 4 4 130.37% YES
SPY 260831C00525000 525.00 230.2 246.87 249.65 3 3 90.63% YES
SPY 260831C00440000 440.00 299.95 315.62 318.44 2 3 0.00% YES
SPY 260831C00480000 480.00 274.19 291.79 294.57 4 3 107.08% YES
SPY 260831C00622000 622.00 75.2 124.68 128.15 1 2 0.00% YES
SPY 260831C00628000 628.00 98.91 117.35 120.86 2 2 0.00% YES
SPY 260831C00510000 510.00 239.43 261.85 264.62 0 1 96.09% YES
SPY 260831C00505000 505.00 255.01 266.84 269.62 1 1 98.00% YES
SPY 260831C00619000 619.00 86.44 127.47 130.94 1 1 0.00% YES
SPY 260831C00616000 616.00 136.25 134.75 137.58 0 1 0.00% YES
SPY 260831C00624000 624.00 133.2 148.03 150.84 1 1 56.27% YES
SPY 260831C00520000 520.00 235.8 0 0 4 0 0.00% YES
SPY 260831C00530000 530.00 189.1 212.12 215.49 0 0 0.00% YES
SPY 260831C00621000 621.00 132.72 151.05 153.83 1 0 57.42% YES
SPY 260831C00495000 495.00 260.2 0 0 1 0 0.00% YES
SPY 260831C00623000 623.00 124.67 134.36 137.16 0 0 0.00% YES
SPY 260831C00460000 460.00 296.57 0 0 0 0 0.00% YES
SPY 260831C00666000 666.00 85.96 0 0 6 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 260831P00720000 720.00 0.36 0.36 0.37 399 30370 19.61%
SPY 260831P00730000 730.00 0.52 0.52 0.53 688 29960 17.55%
SPY 260831P00605000 605.00 0.02 0.02 0.03 2 21440 42.97%
SPY 260831P00717000 717.00 0.31 0.32 0.33 45 20887 20.17%
SPY 260831P00710000 710.00 0.27 0.26 0.27 531 20583 21.66%
SPY 260831P00760000 760.00 2.5 2.51 2.54 6055 19786 11.96%
SPY 260831P00670000 670.00 0.09 0.08 0.09 32 15439 29.40%
SPY 260831P00750000 750.00 1.36 1.36 1.38 1731 14411 13.72%
SPY 260831P00740000 740.00 0.81 0.81 0.82 1477 14047 15.60%
SPY 260831P00725000 725.00 0.42 0.43 0.44 269 13428 18.58%
SPY 260831P00735000 735.00 0.64 0.64 0.65 320 12630 16.55%
SPY 260831P00705000 705.00 0.22 0.22 0.23 23 12331 22.61%
SPY 260831P00765000 765.00 3.51 3.49 3.55 1464 12314 11.15%
SPY 260831P00718000 718.00 0.34 0.33 0.34 169 12292 19.95%
SPY 260831P00700000 700.00 0.2 0.19 0.2 745 9617 23.63%
SPY 260831P00420000 420.00 0.01 0 0.01 146 8156 87.50%
SPY 260831P00745000 745.00 1.04 1.03 1.05 2181 8000 14.64%
SPY 260831P00619000 619.00 0.04 0.03 0.04 7300 7444 40.23%
SPY 260831P00620000 620.00 0.04 0.03 0.04 25 7206 40.04%
SPY 260831P00690000 690.00 0.14 0.14 0.15 4 7000 25.54%
SPY 260831P00755000 755.00 1.82 1.83 1.85 605 6052 12.82%
SPY 260831P00580000 580.00 0.01 0.01 0.02 32 5883 48.05%
SPY 260831P00683000 683.00 0.13 0.12 0.13 15 5860 27.05%
SPY 260831P00747000 747.00 1.16 1.15 1.17 794 5658 14.27%
SPY 260831P00714000 714.00 0.24 0.29 0.3 15 5506 20.78%
SPY 260831P00770000 770.00 4.95 4.95 5 2559 5474 10.36%
SPY 260831P00585000 585.00 0.02 0.01 0.02 4830 5239 46.48%
SPY 260831P00686000 686.00 0.16 0.13 0.14 1 4937 26.47%
SPY 260831P00757000 757.00 1.97 2.07 2.09 160 4851 12.46%
SPY 260831P00659000 659.00 0.06 0.06 0.07 151 4829 31.54%
SPY 260831P00654000 654.00 0.07 0.06 0.07 83 4790 32.91%
SPY 260831P00729000 729.00 0.49 0.5 0.51 311 4514 17.76%
SPY 260831P00721000 721.00 0.4 0.37 0.38 85 4488 19.37%
SPY 260831P00715000 715.00 0.3 0.3 0.31 640 4328 20.58%
SPY 260831P00655000 655.00 0.08 0.06 0.07 1 4064 32.62%
SPY 260831P00660000 660.00 0.06 0.06 0.07 23 3824 31.25%
SPY 260831P00560000 560.00 0.02 0.01 0.02 2 3796 52.34%
SPY 260831P00756000 756.00 1.85 1.94 1.97 91 3769 12.65%
SPY 260831P00625000 625.00 0.04 0.03 0.04 23 3752 38.67%
SPY 260831P00738000 738.00 0.72 0.73 0.75 69 3647 16.00%
SPY 260831P00595000 595.00 0.02 0.02 0.03 400 3638 45.70%
SPY 260831P00500000 500.00 0.01 0 0.01 75 3541 64.06%
SPY 260831P00766000 766.00 3.74 3.74 3.8 204 3474 10.99%
SPY 260831P00650000 650.00 0.06 0.05 0.06 170 3436 33.40%
SPY 260831P00661000 661.00 0.08 0.07 0.08 2914 3346 31.45%
SPY 260831P00695000 695.00 0.17 0.16 0.17 110 3286 24.54%
SPY 260831P00640000 640.00 0.05 0.04 0.05 463 3284 35.55%
SPY 260831P00748000 748.00 1.21 1.21 1.23 593 3279 14.07%
SPY 260831P00600000 600.00 0.03 0.02 0.03 17 3243 44.14%
SPY 260831P00743000 743.00 0.94 0.93 0.95 1210 3002 15.02%
SPY 260831P00739000 739.00 0.76 0.77 0.78 411 2958 15.78%
SPY 260831P00624000 624.00 0.06 0.03 0.04 2445 2938 38.87%
SPY 260831P00565000 565.00 0.01 0.01 0.02 10 2935 50.78%
SPY 260831P00685000 685.00 0.11 0.12 0.13 17 2845 26.51%
SPY 260831P00680000 680.00 0.11 0.11 0.12 9 2779 27.64%
SPY 260831P00545000 545.00 0.01 0 0.01 299 2656 51.56%
SPY 260831P00744000 744.00 0.97 0.98 1 371 2627 14.84%
SPY 260831P00768000 768.00 4.38 4.29 4.36 167 2599 10.68%
SPY 260831P00675000 675.00 0.1 0.09 0.1 14 2592 28.42%
SPY 260831P00590000 590.00 0.03 0.01 0.02 1 2458 45.31%
SPY 260831P00425000 425.00 0.01 0 0.01 1540 2257 87.50%
SPY 260831P00758000 758.00 2.19 2.2 2.23 3713 1995 12.29%
SPY 260831P00736000 736.00 0.53 0.67 0.68 1808 1981 16.36%
SPY 260831P00615000 615.00 0.03 0.03 0.04 4 1980 41.41%
SPY 260831P00753000 753.00 1.59 1.62 1.64 963 1969 13.17%
SPY 260831P00783000 783.00 11.25 10.9 13.18 17 1924 11.20% YES
SPY 260831P00727000 727.00 0.46 0.46 0.47 230 1883 18.14%
SPY 260831P00621000 621.00 0.02 0.03 0.04 1 1871 39.75%
SPY 260831P00781000 781.00 10.31 9.44 11.39 43 1856 10.51% YES
SPY 260831P00450000 450.00 0.01 0 0.01 1 1852 78.13%
SPY 260831P00732000 732.00 0.56 0.56 0.57 7 1806 17.13%
SPY 260831P00465000 465.00 0.01 0 0.01 1 1770 73.44%
SPY 260831P00746000 746.00 1.07 1.09 1.11 1401 1740 14.46%
SPY 260831P00641000 641.00 0.07 0.04 0.05 11 1660 35.16%
SPY 260831P00782000 782.00 10.78 9.78 12.37 23 1626 11.03% YES
SPY 260831P00737000 737.00 0.69 0.7 0.71 83 1602 16.16%
SPY 260831P00774000 774.00 6.51 6.51 6.59 180 1585 9.77% YES
SPY 260831P00550000 550.00 0.01 0 0.01 151 1580 50.00%
SPY 260831P00631000 631.00 0.05 0.04 0.05 11 1571 37.89%
SPY 260831P00741000 741.00 0.84 0.85 0.86 421 1571 15.41%
SPY 260831P00713000 713.00 0.28 0.28 0.29 1 1457 20.97%
SPY 260831P00643000 643.00 0.05 0.05 0.06 2 1456 35.35%
SPY 260831P00520000 520.00 0.01 0 0.01 1205 1431 57.81%
SPY 260831P00610000 610.00 0.04 0.02 0.03 21 1396 41.60%
SPY 260831P00642000 642.00 0.15 0.04 0.05 16 1385 34.96%
SPY 260831P00726000 726.00 0.44 0.44 0.45 306 1379 18.32%
SPY 260831P00649000 649.00 0.05 0.05 0.06 150 1357 33.69%
SPY 260831P00691000 691.00 0.18 0.15 0.16 5 1353 25.49%
SPY 260831P00515000 515.00 0.01 0 0.01 1198 1351 59.38%
SPY 260831P00780000 780.00 9.81 9.67 9.9 126 1350 9.02% YES
SPY 260831P00784000 784.00 11.21 11.22 13.67 4 1348 10.68% YES
SPY 260831P00689000 689.00 0.14 0.14 0.15 10 1291 25.83%
SPY 260831P00754000 754.00 1.72 1.72 1.74 160 1286 12.99%
SPY 260831P00668000 668.00 0.09 0.08 0.09 12 1274 29.98%
SPY 260831P00712000 712.00 0.24 0.28 0.29 7 1236 21.28%
SPY 260831P00555000 555.00 0.01 0.01 0.02 1612 1205 53.52%
SPY 260831P00733000 733.00 0.57 0.59 0.6 104 1205 16.97%
SPY 260831P00678000 678.00 0.1 0.1 0.11 21 1180 27.88%
SPY 260831P00749000 749.00 1.28 1.28 1.3 678 1161 13.89%
SPY 260831P00709000 709.00 0.2 0.25 0.26 1 1133 21.83%
SPY 260831P00644000 644.00 0.05 0.05 0.06 2 1130 35.06%
SPY 260831P00728000 728.00 0.43 0.48 0.49 373 1129 17.96%
SPY 260831P00666000 666.00 0.08 0.07 0.08 11 1117 30.08%
SPY 260831P00719000 719.00 0.35 0.35 0.36 3 1100 19.83%
SPY 260831P00759000 759.00 2.35 2.35 2.38 297 1069 12.13%
SPY 260831P00679000 679.00 0.1 0.1 0.11 1 1067 27.64%
SPY 260831P00575000 575.00 0.01 0.01 0.02 10 1056 49.22%
SPY 260831P00703000 703.00 0.22 0.21 0.22 4 1052 23.05%
SPY 260831P00693000 693.00 0.23 0.15 0.16 3 1045 24.90%
SPY 260831P00698000 698.00 0.15 0.18 0.19 16 1044 24.05%
SPY 260831P00570000 570.00 0.02 0.01 0.02 7 1013 50.78%
SPY 260831P00708000 708.00 0.24 0.24 0.25 1 993 22.00%
SPY 260831P00470000 470.00 0.01 0 0.01 2 992 71.88%
SPY 260831P00773000 773.00 6.1 6.07 6.15 452 991 9.91% YES
SPY 260831P00777000 777.00 8.01 7.93 8.09 217 987 9.36% YES
SPY 260831P00699000 699.00 0.19 0.18 0.19 2 974 23.76%
SPY 260831P00763000 763.00 3.12 3.06 3.09 493 973 11.45%
SPY 260831P00742000 742.00 0.9 0.89 0.9 365 969 15.20%
SPY 260831P00645000 645.00 0.06 0.05 0.06 21 949 34.77%
SPY 260831P00716000 716.00 0.32 0.31 0.32 9 935 20.36%
SPY 260831P00648000 648.00 0.06 0.05 0.06 1 914 33.99%
SPY 260831P00697000 697.00 0.22 0.17 0.18 53 905 24.17%
SPY 260831P00711000 711.00 0.34 0.27 0.28 150 874 21.46%
SPY 260831P00656000 656.00 0.06 0.06 0.07 11 863 32.42%
SPY 260831P00731000 731.00 0.53 0.54 0.55 189 858 17.35%
SPY 260831P00702000 702.00 0.17 0.2 0.21 15 857 23.19%
SPY 260831P00762000 762.00 2.89 2.86 2.89 601 844 11.62%
SPY 260831P00657000 657.00 0.17 0.06 0.07 2 831 32.13%
SPY 260831P00630000 630.00 0.04 0.04 0.05 9 825 38.18%
SPY 260831P00669000 669.00 0.13 0.08 0.09 6 802 29.69%
SPY 260831P00704000 704.00 0.22 0.21 0.22 2 801 22.75%
SPY 260831P00761000 761.00 2.67 2.68 2.71 97 800 11.79%
SPY 260831P00772000 772.00 5.67 5.67 5.74 252 793 10.06%
SPY 260831P00652000 652.00 0.21 0.05 0.06 1 786 32.91%
SPY 260831P00635000 635.00 0.06 0.04 0.05 49 782 36.82%
SPY 260831P00673000 673.00 0.16 0.09 0.1 4 777 28.96%
SPY 260831P00662000 662.00 0.34 0.07 0.08 2 776 31.25%
SPY 260831P00540000 540.00 0.01 0 0.01 1 775 53.13%
SPY 260831P00505000 505.00 0.01 0 0.01 1 773 62.50%
SPY 260831P00665000 665.00 0.08 0.07 0.08 4 767 30.37%
SPY 260831P00722000 722.00 0.37 0.38 0.39 42 751 19.14%
SPY 260831P00775000 775.00 6.96 6.97 7.05 623 750 9.61% YES
SPY 260831P00723000 723.00 0.38 0.4 0.41 23 742 18.99%
SPY 260831P00681000 681.00 0.13 0.11 0.12 2 728 27.34%
SPY 260831P00706000 706.00 0.23 0.23 0.24 19 718 22.46%
SPY 260831P00776000 776.00 7.47 7.41 7.6 407 717 9.56% YES
SPY 260831P00440000 440.00 0.01 0 0.01 100 714 81.25%
SPY 260831P00653000 653.00 0.09 0.06 0.07 1 711 33.20%
SPY 260831P00430000 430.00 0.01 0 0.01 618 689 84.38%
SPY 260831P00786000 786.00 12.41 12.79 15.48 5 686 11.25% YES
SPY 260831P00751000 751.00 1.44 1.44 1.46 301 670 13.53%
SPY 260831P00671000 671.00 0.15 0.08 0.09 12 668 29.15%
SPY 260831P00734000 734.00 0.58 0.61 0.62 23 664 16.74%
SPY 260831P00694000 694.00 0.13 0.16 0.17 1 655 24.83%
SPY 260831P00688000 688.00 0.14 0.13 0.14 20 646 25.88%
SPY 260831P00663000 663.00 0.08 0.07 0.08 2 645 30.96%
SPY 260831P00646000 646.00 0.07 0.05 0.06 21 637 34.57%
SPY 260831P00530000 530.00 0.01 0 0.01 401 630 56.25%
SPY 260831P00525000 525.00 0.02 0 0.01 3 629 57.81%
SPY 260831P00435000 435.00 0.01 0 0.01 100 607 82.81%
SPY 260831P00752000 752.00 1.5 1.52 1.55 687 606 13.36%
SPY 260831P00445000 445.00 0.01 0 0.01 172 598 79.69%
SPY 260831P00724000 724.00 0.4 0.41 0.42 15 586 18.75%
SPY 260831P00692000 692.00 0.13 0.15 0.16 1 582 25.20%
SPY 260831P00684000 684.00 0.11 0.12 0.13 9 581 26.76%
SPY 260831P00701000 701.00 0.2 0.2 0.21 13 580 23.49%
SPY 260831P00672000 672.00 0.24 0.09 0.1 43 576 29.25%
SPY 260831P00674000 674.00 0.09 0.09 0.1 1 571 28.71%
SPY 260831P00639000 639.00 0.05 0.04 0.05 462 558 35.74%
SPY 260831P00778000 778.00 8.28 8.46 8.69 133 553 9.29% YES
SPY 260831P00682000 682.00 0.15 0.11 0.12 1 546 27.05%
SPY 260831P00779000 779.00 9.14 7.84 10.4 33 544 11.17% YES
SPY 260831P00676000 676.00 0.11 0.1 0.11 28 543 28.47%
SPY 260831P00696000 696.00 0.15 0.17 0.18 10 523 24.44%
SPY 260831P00651000 651.00 0.15 0.05 0.06 5 518 33.20%
SPY 260831P00510000 510.00 0.01 0 0.01 15 508 60.94%
SPY 260831P00764000 764.00 3.27 3.27 3.31 199 499 11.30%
SPY 260831P00767000 767.00 4.06 4 4.07 698 498 10.83%
SPY 260831P00771000 771.00 5.28 5.29 5.35 226 493 10.20%
SPY 260831P00658000 658.00 0.07 0.06 0.07 10 487 31.84%
SPY 260831P00687000 687.00 0.25 0.13 0.14 5 480 26.17%
SPY 260831P00791000 791.00 18 17.3 19.5 6 480 10.97% YES
SPY 260831P00707000 707.00 0.21 0.24 0.25 19 479 22.29%
SPY 260831P00632000 632.00 0.04 0.04 0.05 16 456 37.70%
SPY 260831P00628000 628.00 0.23 0.03 0.04 1 425 37.89%
SPY 260831P00769000 769.00 4.56 4.6 4.67 97 419 10.52%
SPY 260831P00535000 535.00 0.03 0 0.01 101 414 54.69%
SPY 260831P00677000 677.00 0.15 0.1 0.11 4 413 28.17%
SPY 260831P00790000 790.00 17.26 16.36 18.89 52 408 11.64% YES
SPY 260831P00785000 785.00 12.89 11.99 13.51 39 408 8.49% YES
SPY 260831P00647000 647.00 0.16 0.05 0.06 15 405 34.28%
SPY 260831P00667000 667.00 0.08 0.08 0.09 1 402 30.27%
SPY 260831P00664000 664.00 0.07 0.07 0.08 1 355 30.66%
SPY 260831P00788000 788.00 15.29 14.47 17.15 6 338 11.42% YES
SPY 260831P00629000 629.00 0.12 0.03 0.04 14 313 37.70%
SPY 260831P00634000 634.00 0.1 0.04 0.05 1 301 37.11%
SPY 260831P00636000 636.00 0.05 0.04 0.05 1 296 36.52%
SPY 260831P00637000 637.00 0.42 0.04 0.05 2 281 36.33%
SPY 260831P00480000 480.00 0.01 0 0.01 7 280 68.75%
SPY 260831P00618000 618.00 0.2 0.03 0.04 7 262 40.63%
SPY 260831P00622000 622.00 0.82 0.03 0.04 1 259 39.45%
SPY 260831P00633000 633.00 0.1 0.04 0.05 1 252 37.31%
SPY 260831P00795000 795.00 17.82 21.22 23.48 5 225 12.48% YES
SPY 260831P00787000 787.00 12.39 13.61 16.3 2 212 11.32% YES
SPY 260831P00627000 627.00 0.13 0.03 0.04 1 212 38.09%
SPY 260831P00495000 495.00 0.01 0 0.01 1 210 65.63%
SPY 260831P00623000 623.00 0.09 0.03 0.04 50 205 39.26%
SPY 260831P00485000 485.00 0.02 0 0.01 1 196 68.75%
SPY 260831P00792000 792.00 18.58 18.25 20.76 1 186 12.13% YES
SPY 260831P00475000 475.00 0.01 0 0.01 1 179 71.88%
SPY 260831P00460000 460.00 0.01 0 0.01 30 179 75.00%
SPY 260831P00626000 626.00 0.05 0.03 0.04 5 175 38.48%
SPY 260831P00617000 617.00 0.11 0.03 0.04 1 172 40.82%
SPY 260831P00455000 455.00 0.01 0 0.01 2 171 76.56%
SPY 260831P00638000 638.00 0.26 0.04 0.05 6 170 36.04%
SPY 260831P00793000 793.00 20.2 20.07 20.85 1 169 9.43% YES
SPY 260831P00490000 490.00 0.02 0 0.01 10 163 67.19%
SPY 260831P00789000 789.00 14.1 15.46 17.98 1 131 11.44% YES
SPY 260831P00616000 616.00 0.05 0.03 0.04 2 104 41.02%
SPY 260831P00797000 797.00 26.99 23 25.78 176 93 14.20% YES
SPY 260831P00796000 796.00 23.41 22.09 24.78 3 92 13.80% YES
SPY 260831P00798000 798.00 27.89 24 26.78 62 51 14.59% YES
SPY 260831P00794000 794.00 17.69 20.09 22.79 6 34 13.03% YES
SPY 260831P00800000 800.00 21.6 26 28.78 1 13 15.36% YES
SPY 260831P00815000 815.00 42.04 41 43.78 1 1 20.84% YES
SPY 260831P00825000 825.00 48.91 51 53.78 2 0 24.25% YES
SPY 260831P00840000 840.00 68.97 66 68.78 6 0 29.10% YES
SPY 260831P00850000 850.00 78.71 76 78.78 4 0 32.19% YES
SPY 260831P00805000 805.00 34.1 31 33.78 1 0 17.24% YES
SPY 260831P00799000 799.00 26.47 25 27.78 2 0 14.97% YES
SPY 260831P00801000 801.00 23.53 27 29.78 2 0 15.74% YES
SPY 260831P00802000 802.00 31.73 28 30.78 0 0 16.12% YES
SPY 260831P00803000 803.00 30.26 29 31.78 2 0 16.50% YES
SPY 260831P00804000 804.00 30.93 30 32.78 6 0 16.87% YES
SPY 260831P00806000 806.00 35.64 32 34.78 0 0 17.62% YES
SPY 260831P00807000 807.00 32.74 33 35.78 2 0 17.98% YES
SPY 260831P00808000 808.00 38.88 34 36.78 0 0 18.35% YES
SPY 260831P00809000 809.00 38.63 35 37.78 0 0 18.71% YES
SPY 260831P00810000 810.00 40.44 36 38.78 0 0 19.07% YES
SPY 260831P00820000 820.00 44.63 46 48.78 0 0 22.57% YES
SPY 260831P00830000 830.00 57.75 56 58.78 0 0 25.90% YES
SPY 260831P00835000 835.00 63.97 61 63.78 0 0 27.52% YES
SPY 260831P00845000 845.00 73.71 71 73.78 0 0 30.66% YES
SPY 260831P00855000 855.00 88.03 81 83.78 0 0 33.70% YES
SPY 260831P00860000 860.00 93.03 86 88.8 0 0 35.29% 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.