WhaleQuant.io

SPY Options Chain – 2026-11-06

Detailed SPY options chain for 2026-11-06 – 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 — 2026-11-06 Expiration

This page focuses on a single options expiration date for SPY – 2026-11-06 – 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 2026-11-06.

This SPY 2026-11-06 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 — 2026-11-06 Expiration

The table below shows all call options on SPY expiring on 2026-11-06. 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 261106C00793000 793.00 3.2 3.13 3.24 8 2197 13.19%
SPY 261106C00800000 800.00 1.89 1.89 1.95 558 720 12.76%
SPY 261106C00795000 795.00 2.68 2.71 2.81 134 584 13.04%
SPY 261106C00809000 809.00 0.93 0.94 0.99 5 506 12.49%
SPY 261106C00810000 810.00 0.92 0.87 0.9 42 410 12.42%
SPY 261106C00805000 805.00 1.33 1.3 1.33 54 403 12.55%
SPY 261106C00815000 815.00 0.61 0.58 0.61 70 391 12.36%
SPY 261106C00770000 770.00 12.03 11.96 12.08 1125 389 15.49%
SPY 261106C00767000 767.00 13.5 13.66 13.82 57 355 15.93%
SPY 261106C00811000 811.00 0.79 0.8 0.84 6 322 12.42%
SPY 261106C00775000 775.00 9.52 9.37 9.49 77 296 14.86%
SPY 261106C00765000 765.00 14.91 14.91 15.03 1116 266 16.21%
SPY 261106C00790000 790.00 3.86 3.85 3.94 165 251 13.37%
SPY 261106C00785000 785.00 5.25 5.31 5.43 54 229 13.80%
SPY 261106C00780000 780.00 6.91 7.14 7.28 301 200 14.30%
SPY 261106C00760000 760.00 18.4 18.06 18.35 959 193 17.05% YES
SPY 261106C00769000 769.00 12.95 12.53 12.66 43 170 15.65%
SPY 261106C00772000 772.00 11.04 10.88 11.02 50 167 15.25%
SPY 261106C00787000 787.00 4.71 4.68 4.8 17 151 13.63%
SPY 261106C00788000 788.00 4.46 4.39 4.5 22 148 13.54%
SPY 261106C00808000 808.00 1.03 1.02 1.06 11 143 12.48%
SPY 261106C00835000 835.00 0.15 0.15 0.17 10 139 12.99%
SPY 261106C00764000 764.00 15.48 15.34 15.76 366 137 16.47%
SPY 261106C00850000 850.00 0.09 0.07 0.09 70 134 14.01%
SPY 261106C00802000 802.00 1.69 1.61 1.69 48 130 12.70%
SPY 261106C00804000 804.00 1.11 1.39 1.45 13 128 12.62%
SPY 261106C00796000 796.00 2.57 2.53 2.62 24 126 12.99%
SPY 261106C00825000 825.00 0.31 0.28 0.3 24 118 12.53%
SPY 261106C00768000 768.00 12.74 13.1 13.23 62 118 15.78%
SPY 261106C00803000 803.00 1.54 1.49 1.57 7 110 12.67%
SPY 261106C00798000 798.00 2.17 2.18 2.27 15 107 12.88%
SPY 261106C00799000 799.00 2 2.02 2.11 98 105 12.83%
SPY 261106C00797000 797.00 2.38 2.35 2.44 67 100 12.93%
SPY 261106C00880000 880.00 0.04 0.02 0.04 20 99 16.46%
SPY 261106C00777000 777.00 8.77 8.43 8.56 33 97 14.63%
SPY 261106C00820000 820.00 0.38 0.39 0.43 46 97 12.44%
SPY 261106C00792000 792.00 3.36 3.35 3.46 45 96 13.25%
SPY 261106C00776000 776.00 9.05 8.89 9.02 117 92 14.74%
SPY 261106C00801000 801.00 1.66 1.74 1.82 24 85 12.74%
SPY 261106C00773000 773.00 10.43 10.36 10.5 1651 81 15.12%
SPY 261106C00885000 885.00 0.03 0.01 0.03 12 76 16.60%
SPY 261106C00755000 755.00 21.61 21.54 21.89 52 65 17.88% YES
SPY 261106C00774000 774.00 10.23 9.86 9.99 45 62 14.99%
SPY 261106C00794000 794.00 2.93 2.92 3.01 30 61 13.10%
SPY 261106C00766000 766.00 14.05 14.28 14.42 148 60 16.07%
SPY 261106C00786000 786.00 4.64 4.99 5.11 13 56 13.72%
SPY 261106C00870000 870.00 0.04 0.03 0.05 48 51 15.63%
SPY 261106C00865000 865.00 0.06 0.03 0.06 1 50 15.28%
SPY 261106C00750000 750.00 25.16 24.14 25.6 25 49 18.70% YES
SPY 261106C00779000 779.00 7.32 7.56 7.69 236 48 14.41%
SPY 261106C00771000 771.00 11.82 11.42 11.55 59 46 15.38%
SPY 261106C00806000 806.00 0.93 1.19 1.24 7 44 12.54%
SPY 261106C00875000 875.00 0.04 0.02 0.04 42 43 15.87%
SPY 261106C00782000 782.00 6.39 6.36 6.49 34 41 14.09%
SPY 261106C00778000 778.00 8.09 7.99 8.12 113 35 14.52%
SPY 261106C00791000 791.00 3.5 3.59 3.69 17 35 13.30%
SPY 261106C00812000 812.00 0.79 0.74 0.78 22 34 12.42%
SPY 261106C00789000 789.00 4.08 4.11 4.21 37 32 13.45%
SPY 261106C00807000 807.00 1.11 1.1 1.15 23 30 12.52%
SPY 261106C00745000 745.00 26.67 29.2 29.59 99 30 19.64% YES
SPY 261106C00762000 762.00 16.77 16.63 17.06 324 29 16.78% YES
SPY 261106C00855000 855.00 0.07 0.06 0.08 10 25 14.50%
SPY 261106C00830000 830.00 0.22 0.2 0.23 15 25 12.79%
SPY 261106C00784000 784.00 5.36 5.65 5.77 13 25 13.90%
SPY 261106C00783000 783.00 5.98 6 6.12 19 24 13.99%
SPY 261106C00781000 781.00 6.72 6.75 6.88 17 22 14.20%
SPY 261106C00740000 740.00 33.7 32.18 33.75 33 19 20.64% YES
SPY 261106C00905000 905.00 0.02 0.01 0.02 40 15 18.16%
SPY 261106C00758000 758.00 19.53 19.33 19.8 6 14 17.44% YES
SPY 261106C00814000 814.00 0.66 0.63 0.67 4 11 12.41%
SPY 261106C00813000 813.00 0.7 0.68 0.72 14 10 12.40%
SPY 261106C00735000 735.00 35.4 37.41 37.96 2 7 21.56% YES
SPY 261106C00757000 757.00 17.8 20.03 20.53 24 6 17.63% YES
SPY 261106C00685000 685.00 87.16 82.79 85.51 1 5 34.65% YES
SPY 261106C00718000 718.00 57.35 51.51 54.12 4 4 26.48% YES
SPY 261106C00900000 900.00 0.03 0.01 0.03 1 3 18.26%
SPY 261106C00761000 761.00 17.63 17.39 17.74 958 3 16.96% YES
SPY 261106C00756000 756.00 19.2 20.74 21.24 7 3 17.80% YES
SPY 261106C00725000 725.00 45.55 45.16 47.92 4 3 25.14% YES
SPY 261106C00759000 759.00 18.62 18.64 19.13 21 3 17.31% YES
SPY 261106C00705000 705.00 65.93 63.61 66.4 1 2 29.76% YES
SPY 261106C00738000 738.00 32.41 33.82 36.59 8 2 22.42% YES
SPY 261106C00729000 729.00 46.57 41.59 44.36 1 1 24.28% YES
SPY 261106C00749000 749.00 31.83 24.91 27.63 1 1 20.27% YES

SPY Put Options Chain – 2026-11-06

The table below lists all put options on SPY expiring on 2026-11-06. 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 261106P00700000 700.00 1.99 1.99 2.03 12963 13654 20.88%
SPY 261106P00650000 650.00 0.9 0.81 0.83 1233 8067 28.16%
SPY 261106P00645000 645.00 0.85 0.75 0.77 451 3201 28.91%
SPY 261106P00725000 725.00 3.71 3.67 3.76 74 3107 17.57%
SPY 261106P00750000 750.00 7.72 7.59 7.69 4231 2362 14.29%
SPY 261106P00730000 730.00 4.26 4.19 4.3 1283 1126 16.90%
SPY 261106P00675000 675.00 1.23 1.21 1.24 9 1048 24.44%
SPY 261106P00680000 680.00 1.33 1.33 1.36 119 1027 23.73%
SPY 261106P00635000 635.00 0.6 0.65 0.67 2 936 30.42%
SPY 261106P00735000 735.00 4.93 4.85 4.94 132 909 16.24%
SPY 261106P00740000 740.00 5.7 5.63 5.7 795 807 15.59%
SPY 261106P00695000 695.00 1.8 1.79 1.82 57 624 21.57%
SPY 261106P00615000 615.00 0.5 0.49 0.52 4 540 33.52%
SPY 261106P00720000 720.00 3.31 3.23 3.29 345 491 18.21%
SPY 261106P00770000 770.00 14.5 14.22 14.41 189 472 11.61% YES
SPY 261106P00760000 760.00 10.51 10.33 10.49 969 443 12.98%
SPY 261106P00630000 630.00 0.68 0.6 0.63 8 425 31.21%
SPY 261106P00745000 745.00 6.76 6.47 6.62 180 374 14.95%
SPY 261106P00625000 625.00 0.57 0.57 0.59 2 360 31.98%
SPY 261106P00705000 705.00 2.24 2.23 2.27 390 351 20.19%
SPY 261106P00734000 734.00 4.64 4.71 4.81 10 336 16.39%
SPY 261106P00640000 640.00 0.81 0.69 0.72 7 331 29.68%
SPY 261106P00761000 761.00 10.79 10.67 10.82 85 328 12.84%
SPY 261106P00768000 768.00 13.5 13.27 13.53 62 323 11.90% YES
SPY 261106P00755000 755.00 8.9 8.8 8.94 329 320 13.60%
SPY 261106P00715000 715.00 2.88 2.84 2.9 505 318 18.88%
SPY 261106P00746000 746.00 7.14 6.72 6.82 16 299 14.82%
SPY 261106P00765000 765.00 12.35 12.1 12.28 614 290 12.29% YES
SPY 261106P00710000 710.00 2.6 2.51 2.55 251 280 19.51%
SPY 261106P00729000 729.00 4.37 4.09 4.19 23 266 17.04%
SPY 261106P00665000 665.00 1.02 1.02 1.05 23 261 25.93%
SPY 261106P00744000 744.00 7.28 6.33 6.42 15 248 15.08%
SPY 261106P00731000 731.00 5.03 4.32 4.42 21 247 16.77%
SPY 261106P00690000 690.00 1.63 1.61 1.65 220 241 22.30%
SPY 261106P00600000 600.00 0.41 0.4 0.43 10 237 35.82%
SPY 261106P00766000 766.00 12.65 12.49 12.68 119 234 12.16% YES
SPY 261106P00660000 660.00 1.04 0.94 0.97 479 226 26.67%
SPY 261106P00757000 757.00 10.47 9.41 9.55 133 222 13.38%
SPY 261106P00500000 500.00 0.14 0.11 0.13 57 209 50.78%
SPY 261106P00733000 733.00 4.68 4.57 4.67 16 203 16.50%
SPY 261106P00727000 727.00 4.25 3.87 3.97 84 199 17.31%
SPY 261106P00732000 732.00 4.5 4.44 4.54 41 198 16.63%
SPY 261106P00759000 759.00 10.15 10.02 10.16 78 167 13.10%
SPY 261106P00778000 778.00 17.66 17.94 18.96 9 157 10.88% YES
SPY 261106P00718000 718.00 3.1 3.04 3.13 46 153 18.48%
SPY 261106P00575000 575.00 0.34 0.29 0.31 2 151 39.53%
SPY 261106P00767000 767.00 12.8 12.89 13.08 110 150 12.01% YES
SPY 261106P00764000 764.00 11.97 11.74 11.89 133 149 12.42% YES
SPY 261106P00753000 753.00 8.47 8.3 8.42 24 142 13.89%
SPY 261106P00728000 728.00 4.05 3.97 4.07 47 142 17.16%
SPY 261106P00763000 763.00 11.52 11.36 11.53 717 140 12.57%
SPY 261106P00620000 620.00 0.54 0.53 0.55 1 137 32.72%
SPY 261106P00769000 769.00 13.87 13.73 13.95 8 133 11.74% YES
SPY 261106P00724000 724.00 3.52 3.57 3.66 114 126 17.69%
SPY 261106P00741000 741.00 6.33 5.78 5.88 17 121 15.47%
SPY 261106P00685000 685.00 1.46 1.46 1.49 241 118 22.99%
SPY 261106P00756000 756.00 9.31 9.12 9.26 132 103 13.51%
SPY 261106P00721000 721.00 3.38 3.28 3.38 4 102 18.09%
SPY 261106P00736000 736.00 5.1 4.99 5.09 16 99 16.12%
SPY 261106P00550000 550.00 0.23 0.21 0.23 3 91 43.36%
SPY 261106P00774000 774.00 16.04 15.76 16.72 2 90 11.42% YES
SPY 261106P00722000 722.00 3.3 3.38 3.47 182 85 17.95%
SPY 261106P00716000 716.00 2.89 2.89 2.98 5 84 18.76%
SPY 261106P00758000 758.00 9.88 9.7 9.85 70 82 13.24%
SPY 261106P00723000 723.00 3.53 3.47 3.56 26 80 17.82%
SPY 261106P00748000 748.00 7.18 7.12 7.24 15 79 14.56%
SPY 261106P00726000 726.00 4.54 3.76 3.86 32 77 17.43%
SPY 261106P00742000 742.00 5.87 5.96 6.06 43 75 15.35%
SPY 261106P00610000 610.00 0.51 0.46 0.48 4 75 34.20%
SPY 261106P00749000 749.00 7.49 7.36 7.45 29 74 14.41%
SPY 261106P00545000 545.00 0.21 0.19 0.22 1 72 44.19%
SPY 261106P00775000 775.00 16.55 16.65 16.97 1 72 10.97% YES
SPY 261106P00747000 747.00 7.05 6.91 7.03 14 71 14.70%
SPY 261106P00762000 762.00 11.3 11.02 11.16 167 69 12.69%
SPY 261106P00738000 738.00 6.34 5.3 5.39 1 67 15.86%
SPY 261106P00752000 752.00 9.03 8.06 8.18 40 62 14.04%
SPY 261106P00655000 655.00 0.89 0.87 0.89 24 59 27.38%
SPY 261106P00737000 737.00 5.25 5.14 5.24 20 58 16.00%
SPY 261106P00754000 754.00 9.37 8.57 8.7 46 56 13.77%
SPY 261106P00719000 719.00 3.2 3.12 3.21 31 54 18.35%
SPY 261106P00743000 743.00 6.12 6.14 6.24 80 52 15.22%
SPY 261106P00670000 670.00 1.1 1.11 1.14 41 48 25.18%
SPY 261106P00751000 751.00 7.91 7.81 7.93 22 47 14.16%
SPY 261106P00717000 717.00 3.07 2.97 3.05 61 40 18.61%
SPY 261106P00739000 739.00 5.57 5.45 5.55 30 39 15.74%
SPY 261106P00540000 540.00 0.19 0.18 0.2 19 29 44.78%
SPY 261106P00773000 773.00 15.86 15.34 16.17 4 26 11.52% YES
SPY 261106P00780000 780.00 19.48 19.52 19.95 8 20 10.31% YES
SPY 261106P00555000 555.00 0.24 0.22 0.24 1 18 42.48%
SPY 261106P00771000 771.00 18.06 14.62 14.89 2 18 11.48% YES
SPY 261106P00605000 605.00 0.53 0.43 0.45 4 16 34.96%
SPY 261106P00772000 772.00 15.41 15.11 15.41 8 16 11.38% YES
SPY 261106P00525000 525.00 0.21 0.15 0.17 15 14 47.17%
SPY 261106P00580000 580.00 0.35 0.31 0.33 1 10 38.77%
SPY 261106P00530000 530.00 0.19 0.16 0.18 1 6 46.39%
SPY 261106P00590000 590.00 0.43 0.35 0.38 6 6 37.33%
SPY 261106P00510000 510.00 0.18 0.12 0.14 6 6 49.41%
SPY 261106P00570000 570.00 0.35 0.27 0.29 2 5 40.26%
SPY 261106P00785000 785.00 23.65 22.78 23.32 2 5 9.56% YES
SPY 261106P00585000 585.00 0.34 0.33 0.35 2 3 37.99%
SPY 261106P00779000 779.00 17.51 18.52 19.32 3 3 10.44% YES
SPY 261106P00777000 777.00 17.16 17.38 18.37 3 3 11.01% YES
SPY 261106P00790000 790.00 22.76 25.4 28.18 1 2 10.68% YES
SPY 261106P00782000 782.00 20.83 20.38 21.47 1 1 10.32% YES
SPY 261106P00800000 800.00 35.75 34.07 36.85 2 0 10.21% YES
SPY 261106P00806000 806.00 35.14 40 42.77 1 0 11.19% YES
SPY 261106P00811000 811.00 39.64 45.09 47.77 1 0 12.18% YES
SPY 261106P00812000 812.00 50.34 46.09 48.77 3 0 12.38% YES

SPY 2026-11-06 Options Chain FAQ

1. What does this SPY options chain for 2026-11-06 show?

This page displays the full SPY options chain for contracts expiring on 2026-11-06. 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 2026-11-06. 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 2026-11-06. 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 2026-11-06 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 2026-11-06 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 2026-11-06 approaches.