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 261120C00875000 875.00 1.55 1.48 1.51 7 23023 14.12%
SPY 261120C00810000 810.00 10.41 10.08 10.13 2 3730 15.36%
SPY 261120C00825000 825.00 6.89 6.69 6.73 86 3607 14.87%
SPY 261120C00795000 795.00 15.66 14.76 14.82 31 2301 16.02%
SPY 261120C00785000 785.00 19.73 18.69 18.75 17 2260 16.56%
SPY 261120C00850000 850.00 3.32 3.2 3.24 20 1627 14.35%
SPY 261120C00770000 770.00 26.88 25.83 25.89 20 1375 17.52%
SPY 261120C00775000 775.00 23.35 23.29 23.35 27 1323 17.18%
SPY 261120C00780000 780.00 21.5 20.91 20.97 31 1304 16.86%
SPY 261120C00760000 760.00 31.54 31.39 31.46 73 1289 18.27%
SPY 261120C00765000 765.00 28.68 28.54 28.6 283 1143 17.89%
SPY 261120C00820000 820.00 8.91 7.69 7.74 3 1118 15.02%
SPY 261120C00950000 950.00 0.35 0.24 0.26 3 1081 15.25%
SPY 261120C00815000 815.00 8.99 8.82 8.87 9 902 15.18%
SPY 261120C00800000 800.00 13.16 13.04 13.1 26 860 15.78%
SPY 261120C00905000 905.00 0.93 0.63 0.65 1 833 14.27%
SPY 261120C00900000 900.00 0.73 0.72 0.74 35 826 14.21%
SPY 261120C00790000 790.00 17.6 16.64 16.7 18 807 16.28%
SPY 261120C00630000 630.00 139.86 133.89 137.25 0 773 32.46% YES
SPY 261120C00895000 895.00 1.25 0.82 0.85 7 740 14.17%
SPY 261120C00755000 755.00 34.88 32.86 36.09 25 699 19.49%
SPY 261120C00750000 750.00 38.1 36.18 38.99 92 605 19.79% YES
SPY 261120C00885000 885.00 1.23 1.1 1.13 1 523 14.13%
SPY 261120C01000000 1000.00 0.14 0.11 0.13 2 489 16.70%
SPY 261120C00890000 890.00 0.82 0.95 0.97 2 473 14.12%
SPY 261120C00805000 805.00 13.71 11.48 11.54 2 403 15.56%
SPY 261120C00840000 840.00 5.2 4.33 4.37 1 359 14.52%
SPY 261120C00740000 740.00 47.16 42.74 46.02 1 342 20.86% YES
SPY 261120C00640000 640.00 128.29 124.84 128.21 1 264 31.33% YES
SPY 261120C00745000 745.00 43.73 39.42 42.3 2 252 20.24% YES
SPY 261120C00830000 830.00 5.9 5.8 5.85 4 246 14.75%
SPY 261120C00710000 710.00 69.04 65.28 68.37 1 231 23.77% YES
SPY 261120C00940000 940.00 0.41 0.29 0.3 55 160 14.93%
SPY 261120C00700000 700.00 74.59 73.35 76.41 2 159 24.81% YES
SPY 261120C00860000 860.00 3.38 2.36 2.39 3 151 14.22%
SPY 261120C00835000 835.00 5.15 5.02 5.06 10 145 14.62%
SPY 261120C00865000 865.00 1.33 2.02 2.05 3 137 14.17%
SPY 261120C00855000 855.00 4.17 2.75 2.78 10 129 14.27%
SPY 261120C00915000 915.00 0.61 0.49 0.5 15 127 14.38%
SPY 261120C00730000 730.00 52.79 49.9 53.13 6 126 21.79% YES
SPY 261120C00635000 635.00 137.04 129.36 132.72 0 122 31.90% YES
SPY 261120C00735000 735.00 47.8 46.26 49.53 20 118 21.32% YES
SPY 261120C00845000 845.00 3.3 3.73 3.77 2 102 14.43%
SPY 261120C00690000 690.00 84.56 81.57 84.66 3 74 25.86% YES
SPY 261120C00645000 645.00 128.1 120.35 123.73 0 67 30.77% YES
SPY 261120C00930000 930.00 0.47 0.35 0.36 1 63 14.67%
SPY 261120C00870000 870.00 2.28 1.73 1.76 2 60 14.14%
SPY 261120C00720000 720.00 62.19 57.44 60.6 4 50 22.77% YES
SPY 261120C00670000 670.00 100.02 98.26 101.7 1 50 28.02% YES
SPY 261120C00925000 925.00 0.35 0.39 0.4 26 48 14.56%
SPY 261120C00725000 725.00 59.9 53.63 56.82 1 47 22.28% YES
SPY 261120C00965000 965.00 0.29 0.19 0.2 0 45 15.63%
SPY 261120C00715000 715.00 66.74 61.32 64.45 4 39 23.27% YES
SPY 261120C00980000 980.00 0.13 0.15 0.17 3 30 16.14%
SPY 261120C00705000 705.00 74.39 69.27 72.36 1 27 24.29% YES
SPY 261120C00910000 910.00 0.77 0.55 0.57 6 26 14.32%
SPY 261120C00880000 880.00 1.17 1.28 1.3 8 24 14.11%
SPY 261120C00650000 650.00 117.93 115.87 119.27 21 24 30.22% YES
SPY 261120C00435000 435.00 308.45 319.62 322.81 1 21 55.11% YES
SPY 261120C00685000 685.00 89.42 85.39 88.86 1 19 26.39% YES
SPY 261120C00680000 680.00 75.03 90 93.1 1 18 26.93% YES
SPY 261120C00675000 675.00 86.39 93.94 97.38 16 17 27.47% YES
SPY 261120C00960000 960.00 0.15 0.2 0.22 1 17 15.52%
SPY 261120C00450000 450.00 311.5 305.05 308.25 12 13 53.09% YES
SPY 261120C00955000 955.00 0.28 0.22 0.24 11 12 15.39%
SPY 261120C00990000 990.00 0.18 0.13 0.15 0 12 16.46%
SPY 261120C00560000 560.00 203.19 199.15 202.44 1 11 40.91% YES
SPY 261120C00655000 655.00 104.75 111.42 114.84 2 11 29.67% YES
SPY 261120C00525000 525.00 240.95 232.59 235.85 0 11 45.50% YES
SPY 261120C00660000 660.00 99.4 107.01 110.43 3 10 29.11% YES
SPY 261120C00920000 920.00 0.56 0.43 0.45 3 10 14.49%
SPY 261120C00985000 985.00 0.18 0.14 0.16 2 9 16.31%
SPY 261120C00945000 945.00 0.33 0.26 0.28 7 8 15.10%
SPY 261120C00695000 695.00 86.18 77.42 80.51 1 6 25.33% YES
SPY 261120C00550000 550.00 201.07 208.67 211.95 1 5 42.20% YES
SPY 261120C00575000 575.00 179.28 184.96 188.25 1 5 39.02% YES
SPY 261120C00975000 975.00 0.11 0.16 0.18 3 4 15.98%
SPY 261120C00610000 610.00 137.82 152.25 155.57 1 3 34.78% YES
SPY 261120C00620000 620.00 127.92 143.03 146.37 1 2 33.61% YES
SPY 261120C00500000 500.00 249.9 256.66 259.89 0 2 48.91% YES
SPY 261120C00485000 485.00 258.69 271.15 274.37 0 2 51.02% YES
SPY 261120C00665000 665.00 114.79 102.62 106.05 2 2 28.56% YES
SPY 261120C00600000 600.00 167.36 161.52 164.84 1 2 35.97% YES
SPY 261120C00530000 530.00 235.14 227.8 231.06 0 2 44.84% YES
SPY 261120C00380000 380.00 349.59 373.14 376.3 0 1 62.59% YES
SPY 261120C00615000 615.00 139.33 147.63 150.97 0 1 34.20% YES
SPY 261120C00970000 970.00 0.25 0.17 0.19 1 1 15.80%
SPY 261120C00350000 350.00 406.95 402.39 405.54 0 1 66.70% YES
SPY 261120C00440000 440.00 325.14 314.76 317.96 1 1 54.44% YES
SPY 261120C00325000 325.00 419.74 426.8 429.94 0 1 70.12% YES
SPY 261120C00340000 340.00 400.8 412.15 415.3 0 1 68.08% YES
SPY 261120C00520000 520.00 248.78 237.38 240.65 0 1 46.18% YES
SPY 261120C00490000 490.00 255.3 266.31 269.54 0 1 50.31% YES
SPY 261120C00535000 535.00 216.72 223.01 226.27 0 1 44.17% YES
SPY 261120C00565000 565.00 180.89 194.41 197.7 0 1 40.27% YES
SPY 261120C00580000 580.00 185.7 180.24 183.54 3 1 38.39% YES
SPY 261120C00585000 585.00 162.58 175.54 178.84 0 1 37.78% YES
SPY 261120C00400000 400.00 340.95 353.65 356.83 0 1 59.84% YES
SPY 261120C00995000 995.00 0.1 0.12 0.14 0 1 16.58%
SPY 261120C00625000 625.00 147.05 138.45 141.8 2 1 33.04% YES
SPY 261120C00540000 540.00 222.67 218.22 221.49 3 0 43.51% YES
SPY 261120C00605000 605.00 161.09 156.87 160.2 1 0 35.38% 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 261120P00700000 700.00 15.17 15.23 15.29 227 7429 18.38%
SPY 261120P00725000 725.00 20.11 20.43 20.51 6 6971 16.37%
SPY 261120P00705000 705.00 15.89 16.13 16.19 44 2293 17.97%
SPY 261120P00755000 755.00 29.42 29.86 29.96 120 1692 14.01% YES
SPY 261120P00690000 690.00 13 13.6 13.66 10 1690 19.18%
SPY 261120P00565000 565.00 3.49 3.72 3.75 6 1601 29.11%
SPY 261120P00695000 695.00 14.09 14.39 14.45 10 1361 18.78%
SPY 261120P00675000 675.00 11.21 11.52 11.58 8 1263 20.38%
SPY 261120P00720000 720.00 19.2 19.24 19.31 5 1175 16.77%
SPY 261120P00300000 300.00 0.4 0.39 0.41 166 1116 56.91%
SPY 261120P00600000 600.00 5.13 5.24 5.27 13 1109 26.27%
SPY 261120P00590000 590.00 4.54 4.74 4.77 1 1104 27.07%
SPY 261120P00410000 410.00 1.26 1.05 1.07 6 1075 44.17%
SPY 261120P00645000 645.00 8.05 8.34 8.39 4 1006 22.74%
SPY 261120P00740000 740.00 23.93 24.6 24.68 118 866 15.17%
SPY 261120P00630000 630.00 6.97 7.13 7.17 16 804 23.91%
SPY 261120P00680000 680.00 11.82 12.17 12.23 18 785 19.98%
SPY 261120P00575000 575.00 3.85 4.09 4.13 2 782 28.30%
SPY 261120P00760000 760.00 31.48 31.91 32.02 126 725 13.63% YES
SPY 261120P00765000 765.00 33.12 34.12 34.23 361 686 13.25% YES
SPY 261120P00625000 625.00 6.28 6.76 6.81 4 628 24.31%
SPY 261120P00550000 550.00 3.16 3.24 3.27 5 586 30.40%
SPY 261120P00750000 750.00 27.58 27.97 28.06 95 585 14.39%
SPY 261120P00735000 735.00 23.08 23.1 23.18 123 553 15.57%
SPY 261120P00670000 670.00 10.69 10.91 10.96 62 539 20.77%
SPY 261120P00745000 745.00 25.88 26.21 26.31 192 535 14.79%
SPY 261120P00620000 620.00 6.12 6.42 6.46 44 520 24.69%
SPY 261120P00650000 650.00 8.76 8.8 8.85 24 519 22.35%
SPY 261120P00570000 570.00 5.99 3.9 3.94 10 484 28.71%
SPY 261120P00730000 730.00 21.68 21.71 21.79 14 462 15.97%
SPY 261120P00685000 685.00 12.34 12.86 12.92 9 402 19.58%
SPY 261120P00610000 610.00 5.62 5.79 5.83 7 391 25.47%
SPY 261120P00665000 665.00 9.96 10.33 10.39 25 362 21.17%
SPY 261120P00585000 585.00 4.47 4.51 4.55 7 360 27.48%
SPY 261120P00715000 715.00 17.84 18.13 18.2 8 349 17.18%
SPY 261120P00710000 710.00 16.86 17.09 17.16 72 337 17.58%
SPY 261120P00640000 640.00 7.6 7.91 7.96 2 304 23.13%
SPY 261120P00770000 770.00 35.47 36.5 36.62 10 304 12.88% YES
SPY 261120P00350000 350.00 0.62 0.63 0.65 190 303 50.82%
SPY 261120P00560000 560.00 3.45 3.55 3.58 3 298 29.54%
SPY 261120P00615000 615.00 6 6.1 6.14 14 293 25.09%
SPY 261120P00530000 530.00 4.1 2.73 2.75 15 288 32.17%
SPY 261120P00415000 415.00 1.3 1.09 1.11 2 243 43.62%
SPY 261120P00405000 405.00 1.54 1.01 1.02 40 241 44.65%
SPY 261120P00545000 545.00 3 3.1 3.13 9 224 30.84%
SPY 261120P00790000 790.00 45.56 46.32 49.82 16 196 12.51% YES
SPY 261120P00525000 525.00 4 2.61 2.64 1 183 32.64%
SPY 261120P00780000 780.00 40.75 40.14 43.36 1 176 12.94% YES
SPY 261120P00635000 635.00 9.6 7.51 7.55 1 171 23.52%
SPY 261120P00660000 660.00 9.45 9.79 9.84 64 170 21.56%
SPY 261120P00400000 400.00 0.97 0.97 0.98 10 169 45.20%
SPY 261120P00500000 500.00 2.05 2.13 2.15 46 168 34.97%
SPY 261120P00485000 485.00 2.3 1.89 1.91 6 148 36.42%
SPY 261120P00395000 395.00 1.13 0.93 0.94 2 145 45.74%
SPY 261120P00520000 520.00 2.37 2.51 2.53 5 142 33.09%
SPY 261120P00475000 475.00 2.31 1.75 1.77 18 141 37.42%
SPY 261120P00460000 460.00 1.52 1.56 1.58 13 137 38.94%
SPY 261120P00595000 595.00 4.77 4.98 5.02 9 134 26.68%
SPY 261120P00490000 490.00 2.82 1.97 1.99 38 124 35.94%
SPY 261120P00420000 420.00 1.13 1.14 1.16 10 117 43.10%
SPY 261120P00380000 380.00 0.81 0.82 0.83 2 114 47.40%
SPY 261120P00455000 455.00 2.2 1.5 1.52 9 111 39.44%
SPY 261120P00505000 505.00 2.17 2.22 2.24 5 111 34.50%
SPY 261120P00435000 435.00 1.27 1.28 1.3 8 91 41.50%
SPY 261120P00655000 655.00 8.83 9.28 9.33 1 86 21.95%
SPY 261120P00370000 370.00 0.93 0.75 0.77 2 81 48.58%
SPY 261120P00605000 605.00 5.25 5.51 5.55 17 80 25.88%
SPY 261120P00495000 495.00 2.02 2.05 2.07 20 74 35.46%
SPY 261120P00355000 355.00 0.86 0.66 0.67 1 72 50.20%
SPY 261120P00465000 465.00 1.58 1.62 1.64 6 67 38.42%
SPY 261120P00775000 775.00 38.2 37.36 40.61 2 66 13.28% YES
SPY 261120P00305000 305.00 0.4 0.41 0.43 2 66 56.25%
SPY 261120P00430000 430.00 1.25 1.23 1.25 3 64 42.03%
SPY 261120P00450000 450.00 1.4 1.45 1.46 17 63 39.94%
SPY 261120P00445000 445.00 1.36 1.39 1.41 9 63 40.49%
SPY 261120P00440000 440.00 1.3 1.34 1.35 16 51 40.97%
SPY 261120P00795000 795.00 49 49.73 53.21 1 47 12.25% YES
SPY 261120P00470000 470.00 1.65 1.69 1.71 21 45 37.94%
SPY 261120P00480000 480.00 1.79 1.82 1.84 29 39 36.92%
SPY 261120P00425000 425.00 1.16 1.19 1.2 4 34 42.54%
SPY 261120P00540000 540.00 2.9 2.97 3 3 34 31.29%
SPY 261120P00580000 580.00 4.02 4.3 4.33 1 33 27.88%
SPY 261120P00310000 310.00 0.43 0.43 0.45 1 22 55.62%
SPY 261120P00785000 785.00 55.52 43.12 46.64 3 20 12.80% YES
SPY 261120P00510000 510.00 2.25 2.31 2.33 3 18 34.02%
SPY 261120P00800000 800.00 52.79 53.36 56.83 2 17 12.03% YES
SPY 261120P00805000 805.00 71.68 57.23 60.65 0 14 11.85% YES
SPY 261120P00515000 515.00 2.4 2.41 2.43 1 10 33.56%
SPY 261120P00315000 315.00 0.54 0.46 0.47 8 8 55.05%
SPY 261120P00555000 555.00 5.18 3.39 3.42 6 5 29.96%
SPY 261120P00385000 385.00 1.34 0.85 0.87 2 4 46.88%
SPY 261120P00360000 360.00 1.02 0.69 0.7 1 4 49.67%
SPY 261120P00390000 390.00 1.14 0.89 0.91 4 4 46.35%
SPY 261120P00900000 900.00 145.67 149.73 152.98 0 3 19.08% YES
SPY 261120P00815000 815.00 63.97 65.68 68.82 0 2 11.59% YES
SPY 261120P00345000 345.00 1.01 0.6 0.62 1 2 51.38%
SPY 261120P00340000 340.00 0.64 0.58 0.59 1 2 52.00%
SPY 261120P00535000 535.00 4.08 2.84 2.87 1 1 31.72%
SPY 261120P00375000 375.00 1.35 0.75 0.77 1 1 47.75%
SPY 261120P00330000 330.00 0.75 0.53 0.54 1 1 53.20%
SPY 261120P00320000 320.00 0.83 0.46 0.47 0 1 54.10%
SPY 261120P00365000 365.00 1.15 0.72 0.74 0 1 49.18%
SPY 261120P00950000 950.00 206 199.7 202.95 1 1 23.16% YES
SPY 261120P00820000 820.00 89.5 70.26 73.56 2 1 11.92% YES
SPY 261120P00850000 850.00 100.49 99.76 103.01 19 0 14.50% YES
SPY 261120P00865000 865.00 118.14 114.75 118 1 0 15.94% 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.