WhaleQuant.io

SPY Options Chain – 2026-11-20

Detailed SPY options chain for 2026-11-20 – 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 — 2026-11-20 Expiration

This page focuses on a single options expiration date for SPY – 2026-11-20 – 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 2026-11-20.

This SPY 2026-11-20 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 — 2026-11-20 Expiration

The table below shows all call options on SPY expiring on 2026-11-20. 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 261120C00810000 810.00 1.95 1.98 2.01 737 29452 12.91%
SPY 261120C00875000 875.00 0.07 0.06 0.07 45 23208 14.26%
SPY 261120C00820000 820.00 1.04 1.03 1.05 1468 20885 12.62%
SPY 261120C00800000 800.00 3.66 3.64 3.68 913 17515 13.38%
SPY 261120C00790000 790.00 6.3 6.29 6.32 3867 14369 14.03%
SPY 261120C00770000 770.00 15.24 15.3 15.34 1504 13726 16.06%
SPY 261120C00780000 780.00 10.11 10.15 10.19 936 12387 14.92%
SPY 261120C00775000 775.00 12.5 12.57 12.61 767 10718 15.46%
SPY 261120C00785000 785.00 7.97 8.06 8.09 571 10114 14.44%
SPY 261120C00795000 795.00 4.75 4.83 4.86 1116 7722 13.68%
SPY 261120C00815000 815.00 1.41 1.44 1.46 189 7560 12.75%
SPY 261120C00850000 850.00 0.18 0.18 0.19 66 6785 13.09%
SPY 261120C00765000 765.00 18.31 18.26 18.38 2846 6485 16.72%
SPY 261120C00760000 760.00 21.3 21.51 21.68 1132 6428 17.44% YES
SPY 261120C00830000 830.00 0.54 0.54 0.55 229 6149 12.55%
SPY 261120C00825000 825.00 0.74 0.74 0.76 681 6146 12.57%
SPY 261120C00805000 805.00 2.77 2.71 2.74 740 5908 13.13%
SPY 261120C00700000 700.00 70.27 72.01 72.22 1 5639 27.74% YES
SPY 261120C00835000 835.00 0.39 0.4 0.41 147 5597 12.62%
SPY 261120C00750000 750.00 28.74 28.58 28.97 556 4516 19.01% YES
SPY 261120C00745000 745.00 32.48 32.42 32.93 65 3009 19.88% YES
SPY 261120C00840000 840.00 0.3 0.3 0.31 14 2514 12.73%
SPY 261120C00900000 900.00 0.03 0.03 0.04 6 2471 15.92%
SPY 261120C00950000 950.00 0.01 0.01 0.02 2 2397 19.34%
SPY 261120C00845000 845.00 0.25 0.23 0.24 8 2235 12.89%
SPY 261120C00650000 650.00 116.53 118.69 120.34 5 2072 38.34% YES
SPY 261120C00735000 735.00 40.25 39.46 41.77 14 2061 22.24% YES
SPY 261120C00740000 740.00 36.68 36.41 36.89 175 2039 20.65% YES
SPY 261120C00720000 720.00 52.69 53.3 54.3 8 1926 24.42% YES
SPY 261120C00755000 755.00 24.98 24.92 25.21 28 1835 18.19% YES
SPY 261120C00730000 730.00 44.9 44.66 45.36 497 1773 22.43% YES
SPY 261120C00725000 725.00 49.61 48.94 50.18 23 1620 23.84% YES
SPY 261120C00920000 920.00 0.03 0.01 0.03 1 1614 17.38%
SPY 261120C00600000 600.00 168.95 167.71 170.15 3 1555 51.23% YES
SPY 261120C00865000 865.00 0.14 0.09 0.1 3 1539 13.77%
SPY 261120C00690000 690.00 78.2 80.18 82.56 20 1412 31.02% YES
SPY 261120C00880000 880.00 0.04 0.05 0.06 10 1249 14.55%
SPY 261120C00860000 860.00 0.11 0.11 0.13 49 1239 13.62%
SPY 261120C00905000 905.00 0.03 0.02 0.03 4 1224 16.02%
SPY 261120C00855000 855.00 0.13 0.14 0.15 9 1180 13.28%
SPY 261120C00895000 895.00 0.05 0.03 0.04 48 1074 15.43%
SPY 261120C00890000 890.00 0.04 0.04 0.05 77 861 15.28%
SPY 261120C00985000 985.00 0.01 0 0.01 1 851 21.09%
SPY 261120C00773000 773.00 13.25 13.62 13.67 159 828 15.70%
SPY 261120C00885000 885.00 0.04 0.04 0.05 5 802 14.80%
SPY 261120C01000000 1000.00 0.01 0 0.01 12 795 22.27%
SPY 261120C00630000 630.00 137.59 138.25 140.68 4 785 44.29% YES
SPY 261120C00793000 793.00 5.29 5.38 5.41 41 765 13.81%
SPY 261120C00799000 799.00 3.64 3.86 3.89 391 692 13.43%
SPY 261120C00870000 870.00 0.07 0.08 0.09 29 682 14.14%
SPY 261120C00768000 768.00 16.08 16.47 16.52 449 610 16.32%
SPY 261120C00786000 786.00 7.61 7.68 7.71 390 603 14.35%
SPY 261120C00792000 792.00 5.38 5.67 5.7 111 594 13.88%
SPY 261120C00784000 784.00 8.26 8.45 8.49 88 548 14.54%
SPY 261120C00990000 990.00 0.02 0 0.01 90 526 21.49%
SPY 261120C00782000 782.00 9.09 9.27 9.31 69 508 14.72%
SPY 261120C00680000 680.00 86.98 89.69 92.07 3 494 33.11% YES
SPY 261120C00778000 778.00 10.74 11.08 11.12 133 480 15.13%
SPY 261120C00777000 777.00 11.4 11.56 11.61 499 470 15.24%
SPY 261120C00670000 670.00 99.47 99.31 101.11 2 457 34.35% YES
SPY 261120C00797000 797.00 4.34 4.32 4.36 355 457 13.56%
SPY 261120C00796000 796.00 4.32 4.57 4.6 114 443 13.61%
SPY 261120C00705000 705.00 67.17 66.08 68.8 36 442 28.33% YES
SPY 261120C00776000 776.00 11.84 12.06 12.1 1092 439 15.35%
SPY 261120C00781000 781.00 9.31 9.71 9.75 175 428 14.83%
SPY 261120C00995000 995.00 0.01 0 0.01 4 425 21.88%
SPY 261120C00640000 640.00 126 128.46 130.89 1 412 42.01% YES
SPY 261120C00710000 710.00 62.23 61.48 64.23 3 412 27.37% YES
SPY 261120C00774000 774.00 12.83 13.09 13.13 168 395 15.57%
SPY 261120C00791000 791.00 5.67 5.97 6.01 123 392 13.96%
SPY 261120C00779000 779.00 10.25 10.61 10.65 171 378 15.03%
SPY 261120C00798000 798.00 3.95 4.09 4.12 264 372 13.49%
SPY 261120C00660000 660.00 110.55 108.97 110.62 3 340 36.20% YES
SPY 261120C00940000 940.00 0.01 0.01 0.02 84 319 18.56%
SPY 261120C00910000 910.00 0.03 0.02 0.03 24 316 16.41%
SPY 261120C00783000 783.00 8.29 8.86 8.89 81 311 14.62%
SPY 261120C00685000 685.00 83.16 84.92 87.31 2 302 32.07% YES
SPY 261120C00769000 769.00 15.69 15.88 15.92 178 302 16.18%
SPY 261120C00788000 788.00 7.11 6.96 6.99 154 300 14.18%
SPY 261120C00915000 915.00 0.03 0.02 0.03 26 294 16.90%
SPY 261120C00767000 767.00 16.95 17.08 17.12 174 291 16.44%
SPY 261120C00772000 772.00 13.78 14.17 14.22 195 285 15.82%
SPY 261120C00794000 794.00 4.83 5.09 5.13 77 282 13.74%
SPY 261120C00945000 945.00 0.02 0.01 0.02 3 276 18.95%
SPY 261120C00789000 789.00 6.59 6.62 6.65 134 258 14.10%
SPY 261120C00746000 746.00 29.24 30.51 32.16 3 252 19.74% YES
SPY 261120C00771000 771.00 14.64 14.73 14.77 307 243 15.93%
SPY 261120C00655000 655.00 110.32 113.83 116.01 1 185 38.21% YES
SPY 261120C00766000 766.00 17.11 17.69 17.74 325 176 16.58%
SPY 261120C00787000 787.00 6.98 7.31 7.35 75 163 14.27%
SPY 261120C00715000 715.00 56.63 56.93 59.48 6 153 26.15% YES
SPY 261120C00635000 635.00 134 133.34 135.78 2 141 43.15% YES
SPY 261120C00695000 695.00 76.36 75.58 77.1 3 140 28.98% YES
SPY 261120C00732000 732.00 43.33 41.98 44.75 1 139 23.22% YES
SPY 261120C00930000 930.00 0.01 0.01 0.02 1 134 17.58%
SPY 261120C00762000 762.00 20 20.13 20.42 108 132 17.23% YES
SPY 261120C00665000 665.00 101.99 104.13 106.5 2 125 36.33% YES
SPY 261120C00980000 980.00 0.01 0 0.01 1 116 20.70%
SPY 261120C00764000 764.00 18.5 18.81 19.11 64 110 16.94%
SPY 261120C00763000 763.00 19.15 19.46 19.75 261 103 17.08% YES
SPY 261120C00515000 515.00 245.68 251.68 254.45 4 97 68.47% YES
SPY 261120C00675000 675.00 92.52 94.43 97.23 1 92 34.73% YES
SPY 261120C00300000 300.00 463.12 465.1 467.83 5 89 132.28% YES
SPY 261120C00925000 925.00 0.03 0.01 0.02 25 87 17.19%
SPY 261120C00530000 530.00 233.58 236.82 239.61 24 82 64.84% YES
SPY 261120C00595000 595.00 171.22 172.6 175.31 66 74 52.95% YES
SPY 261120C00645000 645.00 124.21 123.52 126.29 8 69 41.39% YES
SPY 261120C00520000 520.00 252.21 246.72 249.47 1 53 67.19% YES
SPY 261120C00580000 580.00 186.05 187.39 190.14 1 53 53.12% YES
SPY 261120C00965000 965.00 0.04 0.01 0.02 1 51 20.61%
SPY 261120C00975000 975.00 0.01 0 0.01 1 51 20.31%
SPY 261120C00761000 761.00 20.76 20.77 21.16 1015 50 17.43% YES
SPY 261120C00500000 500.00 277.16 266.54 269.32 1 45 72.19% YES
SPY 261120C00575000 575.00 198.54 192.34 195.07 2 44 54.27% YES
SPY 261120C00733000 733.00 42.39 41.13 42.82 76 40 21.93% YES
SPY 261120C00620000 620.00 150.68 148 150.77 1 39 47.16% YES
SPY 261120C00610000 610.00 159.83 157.82 160.59 1 37 49.49% YES
SPY 261120C00510000 510.00 267.7 256.63 259.41 30 34 69.70% YES
SPY 261120C00970000 970.00 0.01 0 0.01 2 34 19.92%
SPY 261120C00490000 490.00 254.08 280.74 284.26 20 33 89.86% YES
SPY 261120C00757000 757.00 23.39 23.42 23.92 7 30 18.02% YES
SPY 261120C00960000 960.00 0.03 0.01 0.02 2 30 20.12%
SPY 261120C00615000 615.00 155.09 152.91 155.7 1 28 48.37% YES
SPY 261120C00738000 738.00 38.11 36.94 39.7 1 27 22.14% YES
SPY 261120C00550000 550.00 221.25 217.03 219.81 1 26 60.08% YES
SPY 261120C00400000 400.00 364.1 365.76 368.54 11 22 99.27% YES
SPY 261120C00435000 435.00 335 331.04 333.69 1 22 89.06% YES
SPY 261120C00560000 560.00 217.87 207.14 209.89 1 20 57.70% YES
SPY 261120C00955000 955.00 0.01 0.01 0.02 15 18 19.73%
SPY 261120C00450000 450.00 314.44 316.12 318.9 2 16 85.13% YES
SPY 261120C00460000 460.00 310.14 306.2 308.99 1 16 82.48% YES
SPY 261120C00585000 585.00 183.24 182.46 185.2 1 14 51.98% YES
SPY 261120C00754000 754.00 28.3 25.58 26.06 2 14 18.45% YES
SPY 261120C00565000 565.00 196.11 202.2 204.96 5 14 56.56% YES
SPY 261120C00758000 758.00 22.9 22.74 23.16 22 13 17.82% YES
SPY 261120C00753000 753.00 28.94 26.31 26.8 1 12 18.61% YES
SPY 261120C00935000 935.00 0.03 0.01 0.02 1 12 18.07%
SPY 261120C00555000 555.00 221.72 212.09 214.86 1 11 58.91% YES
SPY 261120C00320000 320.00 453.18 445.23 448.02 10 10 125.24% YES
SPY 261120C00535000 535.00 234.19 231.91 234.64 1 10 63.68% YES
SPY 261120C00756000 756.00 23.51 24.15 24.63 11 9 18.16% YES
SPY 261120C00485000 485.00 285.35 281.41 284.19 3 9 75.98% YES
SPY 261120C00480000 480.00 285.48 286.41 288.98 1 9 76.99% YES
SPY 261120C00425000 425.00 343.99 340.94 343.68 3 8 91.96% YES
SPY 261120C00759000 759.00 22.51 22.1 22.5 28 7 17.70% YES
SPY 261120C00540000 540.00 232.27 226.93 229.67 1 7 62.40% YES
SPY 261120C00751000 751.00 25.5 27.81 28.74 1 7 19.34% YES
SPY 261120C00525000 525.00 235.84 241.77 244.54 4 6 66.02% YES
SPY 261120C00590000 590.00 175.94 177.52 180.31 2 6 50.90% YES
SPY 261120C00495000 495.00 269.63 271.49 274.27 5 6 73.42% YES
SPY 261120C00470000 470.00 292.39 296.29 299.05 1 6 79.83% YES
SPY 261120C00570000 570.00 194.23 197.26 200.06 1 5 55.46% YES
SPY 261120C00545000 545.00 231.61 221.98 224.75 1 5 61.26% YES
SPY 261120C00734000 734.00 43.36 41.3 43.06 4 5 22.87% YES
SPY 261120C00625000 625.00 141.93 143.09 145.86 1 5 45.99% YES
SPY 261120C00465000 465.00 305.16 301.24 304.03 1 4 81.16% YES
SPY 261120C00605000 605.00 168.16 162.75 165.46 1 4 50.57% YES
SPY 261120C00445000 445.00 323.45 321.09 323.85 0 4 86.47% YES
SPY 261120C00505000 505.00 259.88 261.58 264.35 2 3 70.90% YES
SPY 261120C00747000 747.00 31.66 29.73 31.36 4 3 19.56% YES
SPY 261120C00310000 310.00 452.38 455.2 457.9 0 2 128.76% YES
SPY 261120C00748000 748.00 32.67 30.06 30.58 1 2 19.40% YES
SPY 261120C00350000 350.00 425.67 415.42 418.21 2 2 114.91% YES
SPY 261120C00325000 325.00 419.74 431.32 434.78 0 1 0.00% YES
SPY 261120C00719000 719.00 59.13 53.34 56.07 1 1 25.60% YES
SPY 261120C00727000 727.00 49.77 46.28 49.05 0 1 24.13% YES
SPY 261120C00739000 739.00 36.66 37.18 37.82 1 1 20.92% YES
SPY 261120C00340000 340.00 400.8 416.6 420.11 0 1 0.00% YES
SPY 261120C00410000 410.00 345.76 355.02 357.71 0 1 91.09% YES
SPY 261120C00380000 380.00 349.59 377.36 380.87 0 1 0.00% YES
SPY 261120C00360000 360.00 403.71 405.49 408.27 0 1 111.63% YES
SPY 261120C00742000 742.00 31.63 33.72 36.46 56 1 21.47% YES
SPY 261120C00430000 430.00 311.32 340.02 343.54 0 1 108.58% YES
SPY 261120C00415000 415.00 342.16 350.86 353.65 1 1 94.90% YES
SPY 261120C00395000 395.00 383.68 0 0 0 0 0.00% YES
SPY 261120C00440000 440.00 325.14 0 0 1 0 0.00% YES
SPY 261120C00345000 345.00 417.85 420.43 423.17 0 0 116.70% YES

SPY Put Options Chain – 2026-11-20

The table below lists all put options on SPY expiring on 2026-11-20. 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 261120P00500000 500.00 0.23 0.23 0.24 21 304079 46.53%
SPY 261120P00510000 510.00 0.23 0.25 0.26 2 200285 45.00%
SPY 261120P00620000 620.00 0.98 0.95 0.96 209 164059 30.41%
SPY 261120P00520000 520.00 0.31 0.29 0.3 48 153191 43.80%
SPY 261120P00380000 380.00 0.06 0.05 0.06 20 150509 63.67%
SPY 261120P00390000 390.00 0.06 0.05 0.07 20 104337 61.91%
SPY 261120P00630000 630.00 1.08 1.08 1.09 145 102481 29.09%
SPY 261120P00640000 640.00 1.35 1.23 1.24 1317 79096 27.77%
SPY 261120P00400000 400.00 0.08 0.06 0.07 1 76761 60.16%
SPY 261120P00730000 730.00 6.09 6.03 6.06 5959 47490 16.54%
SPY 261120P00680000 680.00 2.27 2.24 2.26 282 47107 22.63%
SPY 261120P00700000 700.00 3.23 3.22 3.23 8071 41608 20.15%
SPY 261120P00750000 750.00 9.77 9.75 9.79 3464 40845 14.15%
SPY 261120P00720000 720.00 4.84 4.83 4.85 1782 33584 17.73%
SPY 261120P00745000 745.00 8.76 8.61 8.65 1427 29714 14.75%
SPY 261120P00725000 725.00 5.41 5.39 5.42 17058 28905 17.14%
SPY 261120P00740000 740.00 7.84 7.63 7.66 7888 27328 15.35%
SPY 261120P00715000 715.00 4.37 4.34 4.36 1241 26746 18.33%
SPY 261120P00690000 690.00 2.69 2.66 2.68 618 20365 21.37%
SPY 261120P00650000 650.00 1.45 1.41 1.42 450 18067 26.45%
SPY 261120P00760000 760.00 12.69 12.58 12.63 3316 17856 12.93%
SPY 261120P00580000 580.00 0.62 0.58 0.59 23 17642 35.69%
SPY 261120P00660000 660.00 1.61 1.63 1.64 9394 17546 25.15%
SPY 261120P00770000 770.00 16.9 16.38 16.46 691 13796 11.70% YES
SPY 261120P00655000 655.00 1.54 1.51 1.53 9049 13465 25.82%
SPY 261120P00755000 755.00 11.37 11.06 11.11 2016 12103 13.54%
SPY 261120P00765000 765.00 14.43 14.34 14.4 5246 11997 12.31% YES
SPY 261120P00728000 728.00 5.77 5.76 5.8 30 10482 16.79%
SPY 261120P00370000 370.00 0.05 0.04 0.05 49 10460 64.84%
SPY 261120P00735000 735.00 6.78 6.77 6.81 607 9255 15.95%
SPY 261120P00729000 729.00 5.86 5.9 5.93 194 9252 16.67%
SPY 261120P00710000 710.00 3.79 3.91 3.93 914 9247 18.93%
SPY 261120P00705000 705.00 3.6 3.53 3.56 167 9053 19.54%
SPY 261120P00685000 685.00 2.47 2.44 2.46 524 8892 22.00%
SPY 261120P00726000 726.00 5.58 5.51 5.54 36 8648 17.02%
SPY 261120P00365000 365.00 0.05 0.04 0.05 23 8594 66.02%
SPY 261120P00515000 515.00 0.28 0.27 0.28 4 8065 44.41%
SPY 261120P00675000 675.00 2.07 2.07 2.08 130 6362 23.26%
SPY 261120P00695000 695.00 2.87 2.91 2.94 455 6159 20.76%
SPY 261120P00470000 470.00 0.16 0.15 0.16 20 5961 50.20%
SPY 261120P00600000 600.00 0.76 0.74 0.75 5764 5625 33.06%
SPY 261120P00775000 775.00 19.06 18.64 18.92 447 5476 11.15% YES
SPY 261120P00480000 480.00 0.17 0.18 0.19 2 5314 49.27%
SPY 261120P00670000 670.00 1.96 1.9 1.92 215 5202 23.90%
SPY 261120P00560000 560.00 0.47 0.46 0.47 7 4826 38.38%
SPY 261120P00300000 300.00 0.02 0.01 0.03 560 4718 77.34%
SPY 261120P00550000 550.00 0.42 0.41 0.42 15 4690 39.72%
SPY 261120P00780000 780.00 21.37 21.2 21.67 222 4256 10.54% YES
SPY 261120P00734000 734.00 6.83 6.62 6.65 201 3558 16.07%
SPY 261120P00395000 395.00 0.07 0.06 0.07 20 3306 61.33%
SPY 261120P00475000 475.00 0.17 0.16 0.17 2 3219 49.71%
SPY 261120P00615000 615.00 0.96 0.89 0.9 347 3142 31.07%
SPY 261120P00465000 465.00 0.13 0.14 0.15 10 3063 50.88%
SPY 261120P00665000 665.00 1.74 1.76 1.77 272 2940 24.51%
SPY 261120P00430000 430.00 0.11 0.09 0.1 1 2792 55.86%
SPY 261120P00635000 635.00 1.13 1.15 1.16 3278 2489 28.42%
SPY 261120P00610000 610.00 0.9 0.84 0.85 12 2272 31.75%
SPY 261120P00340000 340.00 0.03 0.03 0.04 74 2161 70.51%
SPY 261120P00360000 360.00 0.04 0.04 0.05 72 2151 67.19%
SPY 261120P00645000 645.00 1.33 1.32 1.33 989 2149 27.12%
SPY 261120P00565000 565.00 0.53 0.49 0.5 38 2029 37.72%
SPY 261120P00625000 625.00 1.01 1.01 1.02 580 1915 29.74%
SPY 261120P00305000 305.00 0.02 0.02 0.03 326 1914 77.34%
SPY 261120P00790000 790.00 27.96 27.79 28.31 2534 1914 9.25% YES
SPY 261120P00590000 590.00 0.76 0.66 0.67 20 1654 34.41%
SPY 261120P00420000 420.00 0.09 0.08 0.09 2 1638 57.32%
SPY 261120P00375000 375.00 0.06 0.05 0.06 712 1566 64.84%
SPY 261120P00570000 570.00 0.56 0.52 0.53 3 1550 37.06%
SPY 261120P00410000 410.00 0.08 0.07 0.08 20 1545 58.79%
SPY 261120P00540000 540.00 0.43 0.36 0.38 7 1537 41.14%
SPY 261120P00766000 766.00 14.68 14.72 14.79 297 1394 12.19% YES
SPY 261120P00769000 769.00 15.99 15.95 16.03 34 1387 11.82% YES
SPY 261120P00605000 605.00 0.67 0.79 0.8 4 1353 32.41%
SPY 261120P00450000 450.00 0.15 0.12 0.13 10 1272 53.13%
SPY 261120P00771000 771.00 17.41 16.82 16.91 15 1181 11.57% YES
SPY 261120P00732000 732.00 6.43 6.32 6.35 146 1163 16.31%
SPY 261120P00733000 733.00 6.58 6.47 6.5 99 1116 16.19%
SPY 261120P00530000 530.00 0.35 0.32 0.33 8 1107 42.33%
SPY 261120P00764000 764.00 14.12 13.97 14.03 1911 1066 12.44% YES
SPY 261120P00355000 355.00 0.04 0.03 0.05 24 1038 67.58%
SPY 261120P00545000 545.00 0.46 0.39 0.4 91 1006 40.43%
SPY 261120P00575000 575.00 0.6 0.55 0.56 7 986 36.38%
SPY 261120P00585000 585.00 0.66 0.62 0.63 154 986 35.06%
SPY 261120P00415000 415.00 0.08 0.08 0.09 620 985 58.40%
SPY 261120P00785000 785.00 26.54 23.94 25.93 2 955 11.18% YES
SPY 261120P00350000 350.00 0.04 0.03 0.04 24 913 67.97%
SPY 261120P00460000 460.00 0.14 0.14 0.15 36 853 51.86%
SPY 261120P00768000 768.00 15.89 15.53 15.61 337 815 11.95% YES
SPY 261120P00555000 555.00 0.39 0.43 0.45 6 804 39.11%
SPY 261120P00746000 746.00 8.74 8.82 8.87 96 766 14.64%
SPY 261120P00767000 767.00 15.27 15.11 15.2 90 732 12.08% YES
SPY 261120P00744000 744.00 8.39 8.4 8.44 50 701 14.87%
SPY 261120P00535000 535.00 0.34 0.34 0.35 118 668 41.68%
SPY 261120P00595000 595.00 0.7 0.7 0.71 2 652 33.74%
SPY 261120P00315000 315.00 0.03 0.02 0.03 1 646 75.00%
SPY 261120P00723000 723.00 5.21 5.16 5.18 17295 629 17.37%
SPY 261120P00800000 800.00 36.28 34.61 37.38 7 610 9.81% YES
SPY 261120P00736000 736.00 7 6.94 6.97 267 556 15.83%
SPY 261120P00727000 727.00 5.67 5.64 5.66 10070 507 16.89%
SPY 261120P00712000 712.00 4.2 4.07 4.1 57 504 18.69%
SPY 261120P00320000 320.00 0.03 0.02 0.03 101 486 73.44%
SPY 261120P00525000 525.00 0.33 0.3 0.32 2 477 43.16%
SPY 261120P00763000 763.00 13.75 13.6 13.66 1162 471 12.56%
SPY 261120P00737000 737.00 7.08 7.1 7.13 3896 460 15.71%
SPY 261120P00345000 345.00 0.05 0.03 0.04 1 426 69.34%
SPY 261120P00708000 708.00 3.78 3.75 3.78 48 411 19.18%
SPY 261120P00761000 761.00 13.17 12.91 12.97 739 389 12.81%
SPY 261120P00753000 753.00 10.54 10.51 10.56 160 389 13.79%
SPY 261120P00724000 724.00 5.34 5.27 5.3 37 379 17.26%
SPY 261120P00731000 731.00 6.35 6.17 6.21 55 368 16.43%
SPY 261120P00425000 425.00 0.09 0.09 0.1 1 359 56.84%
SPY 261120P00779000 779.00 23.24 20.7 22.24 3 359 11.79% YES
SPY 261120P00716000 716.00 4.57 4.43 4.46 38 341 18.22%
SPY 261120P00739000 739.00 7.58 7.45 7.49 77 340 15.48%
SPY 261120P00749000 749.00 9.65 9.5 9.55 123 329 14.27%
SPY 261120P00762000 762.00 13.5 13.25 13.32 250 322 12.69%
SPY 261120P00718000 718.00 4.61 4.62 4.65 43 321 17.97%
SPY 261120P00505000 505.00 0.28 0.24 0.25 40 319 45.78%
SPY 261120P00722000 722.00 5.04 5.04 5.07 2079 302 17.50%
SPY 261120P00325000 325.00 0.03 0.02 0.03 48 293 72.27%
SPY 261120P00435000 435.00 0.11 0.1 0.11 10 292 55.27%
SPY 261120P00738000 738.00 7.4 7.27 7.31 265 288 15.60%
SPY 261120P00758000 758.00 12.03 11.94 11.99 255 286 13.17%
SPY 261120P00714000 714.00 4.38 4.25 4.28 34 284 18.46%
SPY 261120P00703000 703.00 3.56 3.39 3.42 50 279 19.78%
SPY 261120P00310000 310.00 0.02 0.02 0.03 22 278 76.17%
SPY 261120P00787000 787.00 28.86 25.24 27.25 1 259 10.95% YES
SPY 261120P00405000 405.00 0.08 0.07 0.08 14 259 59.86%
SPY 261120P00759000 759.00 12.45 12.25 12.31 554 259 13.05%
SPY 261120P00385000 385.00 0.06 0.05 0.06 11 258 62.50%
SPY 261120P00709000 709.00 3.82 3.83 3.86 32 257 19.06%
SPY 261120P00752000 752.00 10.3 10.24 10.3 284 247 13.91%
SPY 261120P00742000 742.00 7.97 8 8.05 146 245 15.12%
SPY 261120P00455000 455.00 0.13 0.13 0.14 31 231 52.54%
SPY 261120P00748000 748.00 9.39 9.27 9.31 33 230 14.39%
SPY 261120P00721000 721.00 5 4.93 4.96 42 224 17.61%
SPY 261120P00774000 774.00 18.43 18.24 18.32 2 210 11.19% YES
SPY 261120P00440000 440.00 0.12 0.1 0.11 39 207 54.30%
SPY 261120P00495000 495.00 0.22 0.21 0.22 6 199 47.07%
SPY 261120P00485000 485.00 0.22 0.19 0.2 6 197 48.54%
SPY 261120P00330000 330.00 0.03 0.02 0.03 24 195 71.09%
SPY 261120P00706000 706.00 3.58 3.6 3.63 60 188 19.42%
SPY 261120P00741000 741.00 7.55 7.81 7.85 217 184 15.23%
SPY 261120P00795000 795.00 35.94 31.08 33.22 5 181 10.22% YES
SPY 261120P00717000 717.00 4.64 4.52 4.55 67 180 18.09%
SPY 261120P00490000 490.00 0.27 0.2 0.21 11 176 47.80%
SPY 261120P00707000 707.00 3.74 3.68 3.7 1299 175 19.29%
SPY 261120P00445000 445.00 0.13 0.11 0.12 10 171 53.71%
SPY 261120P00713000 713.00 4.4 4.16 4.19 62 167 18.58%
SPY 261120P00701000 701.00 3.57 3.27 3.29 28 164 20.02%
SPY 261120P00756000 756.00 11 11.34 11.39 46 162 13.42%
SPY 261120P00747000 747.00 9.2 9.05 9.09 157 157 14.52%
SPY 261120P00751000 751.00 9.99 9.99 10.04 65 152 14.03%
SPY 261120P00772000 772.00 17.28 17.28 17.37 36 150 11.45% YES
SPY 261120P00702000 702.00 3.39 3.33 3.35 45 149 19.89%
SPY 261120P00743000 743.00 8.18 8.2 8.25 133 145 15.00%
SPY 261120P00773000 773.00 17.47 17.76 17.84 38 137 11.32% YES
SPY 261120P00711000 711.00 4.08 3.99 4.02 66 137 18.82%
SPY 261120P00704000 704.00 3.8 3.46 3.49 31 133 19.66%
SPY 261120P00757000 757.00 11.56 11.64 11.69 190 131 13.30%
SPY 261120P00335000 335.00 0.03 0.03 0.04 48 131 71.88%
SPY 261120P00754000 754.00 10.6 10.78 10.83 387 130 13.67%
SPY 261120P00776000 776.00 21.89 19.02 19.73 4 125 11.30% YES
SPY 261120P00719000 719.00 4.59 4.72 4.75 102 117 17.85%
SPY 261120P00777000 777.00 19.82 19.54 20.12 22 65 11.05% YES
SPY 261120P00784000 784.00 21.79 22.63 25.25 48 50 11.25% YES
SPY 261120P00781000 781.00 20.07 20.74 23.4 2 37 11.57% YES
SPY 261120P00778000 778.00 20.06 19.85 20.82 11 35 11.07% YES
SPY 261120P00805000 805.00 42.24 39.14 41.91 1 25 9.70% YES
SPY 261120P00820000 820.00 58.35 54.01 56.77 10 10 11.81% YES
SPY 261120P00782000 782.00 20.89 21.34 23 20 10 10.42% YES
SPY 261120P00810000 810.00 45.25 44 46.79 4 8 10.24% YES
SPY 261120P00799000 799.00 30.26 33.82 36.52 5 5 9.88% YES
SPY 261120P00783000 783.00 21.26 21.95 24.62 2 4 11.35% YES
SPY 261120P00815000 815.00 54.33 49.01 51.77 2 2 11.01% YES
SPY 261120P00825000 825.00 62.27 59.01 61.77 1 1 12.60% YES
SPY 261120P00794000 794.00 26.5 29.65 32.42 1 1 10.29% YES
SPY 261120P00840000 840.00 66.5 74.01 76.77 2 0 14.91% YES
SPY 261120P00905000 905.00 143.65 139.04 141.77 0 0 23.85% YES
SPY 261120P01000000 1000.00 237.81 234.01 236.77 20 0 34.97% YES
SPY 261120P00960000 960.00 195.82 189.24 192.76 0 0 0.00% YES
SPY 261120P00830000 830.00 61.79 64.01 66.77 1 0 13.39% YES
SPY 261120P00995000 995.00 232.85 229.1 231.73 20 0 34.17% YES
SPY 261120P00920000 920.00 159.07 154.06 156.75 0 0 25.62% YES
SPY 261120P00865000 865.00 118.14 0 0 1 0 0.00% YES
SPY 261120P00950000 950.00 188.38 184.04 186.77 1 0 29.35% YES
SPY 261120P00900000 900.00 133 134.01 136.77 0 0 23.21% YES
SPY 261120P00850000 850.00 100.49 109.23 112.51 19 0 50.44% YES
SPY 261120P00835000 835.00 72.34 69.01 71.77 1 0 14.15% YES

SPY 2026-11-20 Options Chain FAQ

1. What does this SPY options chain for 2026-11-20 show?

This page displays the full SPY options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 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 2026-11-20 approaches.