WhaleQuant.io

SPY Options Chain – 2027-02-26

Detailed SPY options chain for 2027-02-26 – 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 — 2027-02-26 Expiration

This page focuses on a single options expiration date for SPY – 2027-02-26 – 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 2027-02-26.

This SPY 2027-02-26 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 — 2027-02-26 Expiration

The table below shows all call options on SPY expiring on 2027-02-26. 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 270226C00820000 820.00 9.62 9.73 9.8 164 1257 14.82%
SPY 270226C00850000 850.00 3.92 3.83 3.88 323 1029 13.82%
SPY 270226C00810000 810.00 11.69 12.89 12.95 52 989 15.32%
SPY 270226C00765000 765.00 35.78 35.61 36.22 116 955 18.91%
SPY 270226C00880000 880.00 1.14 1.34 1.37 4 798 13.30%
SPY 270226C00860000 860.00 2.75 2.72 2.76 33 789 13.59%
SPY 270226C00840000 840.00 5.23 5.31 5.34 101 685 14.07%
SPY 270226C00780000 780.00 26.69 26.69 26.75 207 525 17.42%
SPY 270226C00775000 775.00 29.41 29.58 29.68 20 483 17.86%
SPY 270226C00785000 785.00 23.85 23.95 24.03 3 447 17.03%
SPY 270226C00830000 830.00 7.19 7.24 7.29 58 417 14.41%
SPY 270226C00800000 800.00 16.77 16.75 16.83 66 415 15.92%
SPY 270226C00650000 650.00 130.5 129.09 132.79 1 409 33.03% YES
SPY 270226C00790000 790.00 21.45 21.37 21.43 12 409 16.62%
SPY 270226C00791000 791.00 21.51 20.86 20.96 3 378 16.56%
SPY 270226C00680000 680.00 109.89 101.93 105.62 92 370 29.21% YES
SPY 270226C00770000 770.00 32.47 32.39 33.01 22 350 18.45%
SPY 270226C00798000 798.00 17.19 17.61 17.71 2 338 16.07%
SPY 270226C00870000 870.00 1.9 1.91 1.94 24 329 13.41%
SPY 270226C00890000 890.00 0.86 0.94 0.96 36 293 13.22%
SPY 270226C00786000 786.00 23.44 23.41 23.5 2 274 16.95%
SPY 270226C00763000 763.00 37.03 36.76 37.62 320 226 19.14% YES
SPY 270226C00766000 766.00 35.1 34.78 35.64 1 218 18.86%
SPY 270226C00767000 767.00 32.98 34.16 34.99 1 215 18.76%
SPY 270226C00768000 768.00 32.28 33.52 34.35 13 214 18.67%
SPY 270226C00762000 762.00 37.55 37.43 38.29 1 205 19.24% YES
SPY 270226C00750000 750.00 46.4 45.77 46.7 80 194 20.45% YES
SPY 270226C00805000 805.00 14.15 14.72 14.8 4 157 15.61%
SPY 270226C00802000 802.00 18.95 15.92 16.01 1 151 15.80%
SPY 270226C00807000 807.00 13.74 13.97 14.05 4 141 15.50%
SPY 270226C00695000 695.00 88.01 88.74 92.43 1 125 27.37% YES
SPY 270226C00799000 799.00 16.61 17.18 17.27 22 124 16.00%
SPY 270226C00784000 784.00 24.38 24.48 24.56 3 116 17.10%
SPY 270226C00910000 910.00 0.55 0.48 0.5 2 114 13.29%
SPY 270226C00815000 815.00 11.17 11.22 11.29 10 112 15.06%
SPY 270226C00920000 920.00 0.34 0.36 0.38 10 111 13.44%
SPY 270226C00670000 670.00 119.37 110.88 114.58 100 110 30.46% YES
SPY 270226C00777000 777.00 28.43 28.41 28.5 1 104 17.69%
SPY 270226C00787000 787.00 22.8 22.89 22.98 3 102 16.87%
SPY 270226C00752000 752.00 44.66 44.51 45.16 129 101 20.19% YES
SPY 270226C00900000 900.00 0.61 0.67 0.69 5 101 13.24%
SPY 270226C00742000 742.00 51.36 50.22 53.95 100 100 21.99% YES
SPY 270226C00730000 730.00 58.53 59.52 63.24 3 93 23.30% YES
SPY 270226C00797000 797.00 20.01 18.06 18.15 1 85 16.13%
SPY 270226C00710000 710.00 74.65 75.9 79.6 3 75 25.58% YES
SPY 270226C00690000 690.00 91.98 93.1 96.8 2 74 27.98% YES
SPY 270226C00782000 782.00 24.03 25.56 25.66 1 72 17.27%
SPY 270226C00801000 801.00 15.43 16.33 16.42 3 69 15.87%
SPY 270226C00792000 792.00 20.3 20.39 20.48 50 59 16.49%
SPY 270226C00795000 795.00 19 18.96 19.06 1 59 16.27%
SPY 270226C00700000 700.00 89.19 84.41 88.11 2 55 26.76% YES
SPY 270226C00693000 693.00 98.34 90.48 94.17 52 55 27.61% YES
SPY 270226C00769000 769.00 38.45 32.89 33.71 8 48 18.57%
SPY 270226C00740000 740.00 53.2 51.73 55.47 5 46 22.21% YES
SPY 270226C00640000 640.00 136.73 138.32 142.01 67 43 34.34% YES
SPY 270226C00760000 760.00 39.08 38.93 39.56 24 40 19.39% YES
SPY 270226C00783000 783.00 25.09 25.01 25.11 3 38 17.19%
SPY 270226C00774000 774.00 28.15 30.18 30.28 125 38 17.95%
SPY 270226C00778000 778.00 27.62 27.83 27.92 215 31 17.60%
SPY 270226C00660000 660.00 130.44 119.94 123.63 2 30 31.73% YES
SPY 270226C00703000 703.00 87.56 81.84 85.54 30 29 26.41% YES
SPY 270226C00789000 789.00 21.76 21.86 21.96 8 27 16.72%
SPY 270226C00781000 781.00 25.96 26.13 26.21 44 24 17.35%
SPY 270226C00715000 715.00 79.75 71.72 75.27 2 23 24.91% YES
SPY 270226C00788000 788.00 22.2 22.38 22.46 41 23 16.79%
SPY 270226C00720000 720.00 66.03 67.59 71 2 22 24.25% YES
SPY 270226C00806000 806.00 16.24 14.34 14.43 1 22 15.56%
SPY 270226C00570000 570.00 215.87 204.41 208.5 40 22 44.48% YES
SPY 270226C00540000 540.00 230.94 233.21 237.38 26 21 49.06% YES
SPY 270226C00779000 779.00 27.02 27.25 27.34 4 21 17.52%
SPY 270226C00793000 793.00 20.18 19.9 20 1 20 16.42%
SPY 270226C00772000 772.00 31.24 31.4 31.5 48 19 18.13%
SPY 270226C00796000 796.00 17.9 18.51 18.6 2 19 16.20%
SPY 270226C00755000 755.00 41.86 41.67 43.6 22 18 20.19% YES
SPY 270226C00794000 794.00 19.46 19.43 19.53 1 18 16.35%
SPY 270226C00732000 732.00 69.13 57.94 61.67 0 17 23.08% YES
SPY 270226C00759000 759.00 38.61 39.44 40.33 1 16 19.54% YES
SPY 270226C00803000 803.00 15.49 15.51 15.6 41 15 15.74%
SPY 270226C00776000 776.00 28.85 28.99 29.09 19 15 17.78%
SPY 270226C00804000 804.00 17.08 15.11 15.21 2 13 15.68%
SPY 270226C00761000 761.00 37.94 38.1 38.97 143 12 19.34% YES
SPY 270226C00590000 590.00 183.36 185.35 189.04 28 12 41.21% YES
SPY 270226C00773000 773.00 30.74 30.8 30.89 5 12 18.04%
SPY 270226C00771000 771.00 36.48 31.65 32.46 1 11 18.39%
SPY 270226C00550000 550.00 232.36 223.58 227.5 9 10 47.25% YES
SPY 270226C00560000 560.00 211.81 213.98 218 22 10 45.87% YES
SPY 270226C00808000 808.00 13.75 13.6 13.68 7 9 15.44%
SPY 270226C00757000 757.00 43.57 40.29 42.19 1 9 19.98% YES
SPY 270226C00630000 630.00 159.38 147.61 151.31 2 8 35.68% YES
SPY 270226C00610000 610.00 177.53 166.39 170.08 2 8 38.40% YES
SPY 270226C00751000 751.00 42.89 44.51 46.46 1 8 20.60% YES
SPY 270226C00600000 600.00 173.95 175.85 179.54 16 7 39.80% YES
SPY 270226C00764000 764.00 36.49 36.1 36.96 1 7 19.05%
SPY 270226C00735000 735.00 54.29 55.59 59.32 2 6 22.75% YES
SPY 270226C00809000 809.00 15.58 13.24 13.32 2 6 15.38%
SPY 270226C00745000 745.00 52.16 47.97 51.7 7 6 21.67% YES
SPY 270226C00620000 620.00 155.28 156.97 160.67 14 5 37.03% YES
SPY 270226C00580000 580.00 192.83 194.83 198.73 16 4 42.81% YES
SPY 270226C00722000 722.00 59.6 65.95 69.5 0 4 24.10% YES
SPY 270226C00705000 705.00 85.35 80.13 83.83 2 4 26.17% YES
SPY 270226C00694000 694.00 94.83 89.61 93.3 4 4 27.49% YES
SPY 270226C00753000 753.00 48.52 43.7 45.02 2 3 20.39% YES
SPY 270226C00736000 736.00 58.09 54.81 58.54 2 3 22.64% YES
SPY 270226C00758000 758.00 39.67 40.13 41.02 73 3 19.64% YES
SPY 270226C00737000 737.00 57.21 54.04 57.77 2 3 22.53% YES
SPY 270226C00754000 754.00 41.95 43.08 44.3 0 2 20.29% YES
SPY 270226C00746000 746.00 50 47.22 50.96 1 2 21.57% YES
SPY 270226C00685000 685.00 104.55 97.5 101.19 2 2 28.59% YES
SPY 270226C00704000 704.00 86.92 80.99 84.69 1 2 26.29% YES
SPY 270226C00725000 725.00 65.36 63.52 67.24 3 2 23.86% YES
SPY 270226C00744000 744.00 47.96 48.71 52.45 1 2 21.78% YES
SPY 270226C00707000 707.00 86.58 78.44 82.14 2 2 25.94% YES
SPY 270226C00718000 718.00 69.09 69.24 72.81 1 1 24.58% YES
SPY 270226C00728000 728.00 62.25 61.11 64.84 0 1 23.53% YES
SPY 270226C00699000 699.00 95.6 85.28 88.97 0 1 26.88% YES
SPY 270226C00708000 708.00 80.35 77.59 81.29 0 1 25.82% YES
SPY 270226C00709000 709.00 84.87 76.75 80.45 2 1 25.70% YES
SPY 270226C00734000 734.00 55.65 56.37 60.1 0 1 22.86% YES
SPY 270226C00696000 696.00 97.01 87.87 91.57 2 0 27.25% YES

SPY Put Options Chain – 2027-02-26

The table below lists all put options on SPY expiring on 2027-02-26. 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 270226P00540000 540.00 2.27 2.28 2.3 66 3590 31.82%
SPY 270226P00640000 640.00 5.62 5.58 5.62 10 3529 22.99%
SPY 270226P00610000 610.00 4.37 4.16 4.2 9 1728 25.53%
SPY 270226P00570000 570.00 2.9 2.91 2.94 3 987 29.05%
SPY 270226P00600000 600.00 3.82 3.79 3.83 10 715 26.40%
SPY 270226P00560000 560.00 2.56 2.68 2.71 2 707 29.98%
SPY 270226P00680000 680.00 8.6 8.55 8.6 12 661 19.70%
SPY 270226P00550000 550.00 2.29 2.46 2.49 1 618 30.88%
SPY 270226P00580000 580.00 3.34 3.17 3.2 1 488 28.15%
SPY 270226P00590000 590.00 3.62 3.46 3.5 1 483 27.27%
SPY 270226P00690000 690.00 10.3 9.57 9.63 12 455 18.88%
SPY 270226P00695000 695.00 10.24 10.14 10.2 368 437 18.47%
SPY 270226P00620000 620.00 4.56 4.57 4.61 10 302 24.67%
SPY 270226P00740000 740.00 18.91 17.7 17.79 2 299 14.76%
SPY 270226P00735000 735.00 16.69 16.58 16.66 1 291 15.18%
SPY 270226P00685000 685.00 9.59 9.04 9.1 2 285 19.29%
SPY 270226P00785000 785.00 36.51 33.51 33.67 1 262 10.97% YES
SPY 270226P00650000 650.00 6.2 6.18 6.22 12 246 22.16%
SPY 270226P00670000 670.00 8.45 7.65 7.7 13 245 20.52%
SPY 270226P00770000 770.00 26.91 26.85 26.97 59 233 12.25% YES
SPY 270226P00730000 730.00 15.56 15.54 15.62 5 195 15.59%
SPY 270226P00700000 700.00 10.79 10.76 10.81 10 181 18.06%
SPY 270226P00771000 771.00 27.37 27.24 27.36 40 175 12.16% YES
SPY 270226P00776000 776.00 31.17 29.32 29.47 1 173 11.75% YES
SPY 270226P00707000 707.00 12.38 11.69 11.75 1 159 17.49%
SPY 270226P00630000 630.00 5.09 5.05 5.09 26 137 23.83%
SPY 270226P00710000 710.00 12.1 12.11 12.19 22 134 17.25%
SPY 270226P00775000 775.00 31.39 28.89 29.04 1 129 11.84% YES
SPY 270226P00779000 779.00 30.84 30.64 30.77 120 96 11.48% YES
SPY 270226P00660000 660.00 7.32 6.87 6.91 11 93 21.33%
SPY 270226P00760000 760.00 23.35 23.27 23.37 10 83 13.09%
SPY 270226P00765000 765.00 25.22 24.98 25.09 13 80 12.67% YES
SPY 270226P00715000 715.00 12.83 12.88 12.95 8 77 16.83%
SPY 270226P00773000 773.00 28.2 28.05 28.17 1 72 11.99% YES
SPY 270226P00720000 720.00 13.67 13.7 13.77 62 67 16.42%
SPY 270226P00750000 750.00 21.92 20.25 20.34 3 62 13.92%
SPY 270226P00774000 774.00 25.76 28.47 28.62 2 58 11.93% YES
SPY 270226P00745000 745.00 19.07 18.92 19.02 3 56 14.35%
SPY 270226P00792000 792.00 36.46 35.65 38.93 15 55 11.23% YES
SPY 270226P00749000 749.00 20.24 19.97 20.07 1 47 14.01%
SPY 270226P00780000 780.00 31.27 31.1 31.26 1 47 11.41% YES
SPY 270226P00769000 769.00 26.7 26.47 26.58 6 46 12.33% YES
SPY 270226P00722000 722.00 14.25 14.05 14.12 44 45 16.25%
SPY 270226P00725000 725.00 14.72 14.59 14.66 15 41 16.01%
SPY 270226P00755000 755.00 23.37 21.69 21.79 4 39 13.51%
SPY 270226P00718000 718.00 15.05 13.36 13.43 31 38 16.58%
SPY 270226P00800000 800.00 43.88 40.2 43.95 10 38 10.73% YES
SPY 270226P00751000 751.00 22.02 20.53 20.62 1 36 13.84%
SPY 270226P00764000 764.00 23.12 24.63 24.74 9 36 12.76% YES
SPY 270226P00693000 693.00 9.21 9.91 9.97 31 34 18.64%
SPY 270226P00706000 706.00 10.89 11.55 11.61 1 32 17.57%
SPY 270226P00768000 768.00 26.23 26.09 26.2 6 31 12.42% YES
SPY 270226P00787000 787.00 33.8 34.53 34.69 15 29 10.79% YES
SPY 270226P00743000 743.00 18.02 18.42 18.51 1 29 14.51%
SPY 270226P00757000 757.00 24.1 22.3 22.41 2 28 13.34%
SPY 270226P00762000 762.00 24.2 23.93 24.04 2 28 12.92%
SPY 270226P00782000 782.00 32.08 32.03 32.17 299 25 11.22% YES
SPY 270226P00721000 721.00 14.77 13.87 13.94 1 25 16.33%
SPY 270226P00786000 786.00 32.21 34 34.17 14 25 10.88% YES
SPY 270226P00705000 705.00 12.33 11.41 11.48 3 24 17.66%
SPY 270226P00716000 716.00 12.98 13.04 13.11 3 22 16.75%
SPY 270226P00763000 763.00 24.87 24.28 24.39 1 22 12.84%
SPY 270226P00754000 754.00 23.09 21.39 21.49 1 21 13.59%
SPY 270226P00739000 739.00 15.9 17.47 17.56 1 20 14.85%
SPY 270226P00724000 724.00 17.95 14.4 14.48 0 20 16.09%
SPY 270226P00744000 744.00 20.06 18.67 18.76 1 19 14.43%
SPY 270226P00790000 790.00 34.57 34.58 37.78 1 19 11.37% YES
SPY 270226P00748000 748.00 19.42 19.7 19.8 1 19 14.10%
SPY 270226P00767000 767.00 25.45 25.71 25.85 1 19 12.52% YES
SPY 270226P00738000 738.00 17.08 17.24 17.33 1 18 14.93%
SPY 270226P00783000 783.00 31.01 32.53 32.68 17 18 11.15% YES
SPY 270226P00717000 717.00 13.2 13.2 13.27 5 17 16.67%
SPY 270226P00729000 729.00 14.58 15.35 15.42 1 17 15.67%
SPY 270226P00741000 741.00 17.65 17.94 18.03 1 16 14.68%
SPY 270226P00753000 753.00 22.77 21.1 21.2 1 16 13.68%
SPY 270226P00714000 714.00 12.52 12.72 12.79 7 15 16.91%
SPY 270226P00723000 723.00 13.58 14.22 14.3 1 15 16.17%
SPY 270226P00719000 719.00 13.57 13.53 13.6 1 15 16.50%
SPY 270226P00784000 784.00 29.97 33.02 33.17 1 15 11.06% YES
SPY 270226P00766000 766.00 24.1 25.34 25.45 1 14 12.58% YES
SPY 270226P00742000 742.00 16.52 18.18 18.27 5 14 14.60%
SPY 270226P00761000 761.00 22.08 23.6 23.7 3 14 13.00%
SPY 270226P00791000 791.00 34.21 35.11 38.35 0 13 11.30% YES
SPY 270226P00756000 756.00 23.67 22 22.1 1 13 13.43%
SPY 270226P00759000 759.00 21.44 22.94 23.04 4 11 13.17%
SPY 270226P00788000 788.00 33.01 35.05 35.21 1 11 10.70% YES
SPY 270226P00772000 772.00 30.01 27.65 27.76 56 11 12.08% YES
SPY 270226P00752000 752.00 22.44 20.81 20.91 1 10 13.76%
SPY 270226P00778000 778.00 30.1 30.19 30.32 10 10 11.57% YES
SPY 270226P00758000 758.00 21.26 22.62 22.72 1 9 13.26%
SPY 270226P00713000 713.00 12.28 12.57 12.64 2 9 17.00%
SPY 270226P00747000 747.00 19.75 19.44 19.53 1 9 14.18%
SPY 270226P00781000 781.00 31.57 31.57 31.69 290 9 11.30% YES
SPY 270226P00737000 737.00 17.9 17.02 17.1 5 8 15.01%
SPY 270226P00777000 777.00 28.14 29.75 29.91 6 7 11.67% YES
SPY 270226P00709000 709.00 11.35 11.97 12.04 2 6 17.33%
SPY 270226P00708000 708.00 11.68 11.83 11.89 1 5 17.40%
SPY 270226P00711000 711.00 13.08 12.26 12.34 2 5 17.17%
SPY 270226P00795000 795.00 37.52 37.22 40.8 4 4 11.07% YES
SPY 270226P00698000 698.00 9.56 10.51 10.57 0 4 18.23%
SPY 270226P00694000 694.00 9.25 10.03 10.08 2 4 18.55%
SPY 270226P00697000 697.00 10.15 10.38 10.44 1 3 18.31%
SPY 270226P00810000 810.00 48.91 47.04 50.77 2 3 9.94% YES
SPY 270226P00746000 746.00 19.14 19.18 19.27 1 2 14.26%
SPY 270226P00701000 701.00 12.05 10.88 10.94 1 2 17.98%
SPY 270226P00789000 789.00 32.15 34.06 37.22 2 2 11.44% YES
SPY 270226P00712000 712.00 16.33 12.41 12.49 1 2 17.08%
SPY 270226P00797000 797.00 36.1 38.34 42.09 1 1 10.97% YES
SPY 270226P00731000 731.00 19.9 15.74 15.82 1 1 15.51%
SPY 270226P00815000 815.00 52.02 50.84 54.56 1 0 9.58% YES

SPY 2027-02-26 Options Chain FAQ

1. What does this SPY options chain for 2027-02-26 show?

This page displays the full SPY options chain for contracts expiring on 2027-02-26. 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 2027-02-26. 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 2027-02-26. 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 2027-02-26 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 2027-02-26 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 2027-02-26 approaches.