WhaleQuant.io

SPY Options Chain – 2026-11-30

Detailed SPY options chain for 2026-11-30 – 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 — 2026-11-30 Expiration

This page focuses on a single options expiration date for SPY – 2026-11-30 – 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 2026-11-30.

This SPY 2026-11-30 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 — 2026-11-30 Expiration

The table below shows all call options on SPY expiring on 2026-11-30. 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 261130C00806000 806.00 3.26 3.29 3.32 215 20991 12.96%
SPY 261130C00850000 850.00 0.23 0.27 0.28 46 5009 12.64%
SPY 261130C00900000 900.00 0.05 0.04 0.05 20 4021 14.84%
SPY 261130C00780000 780.00 11.46 11.55 11.59 298 3923 14.82%
SPY 261130C00895000 895.00 0.05 0.04 0.06 60 3273 14.70%
SPY 261130C00800000 800.00 4.48 4.55 4.59 313 2776 13.29%
SPY 261130C00790000 790.00 7.46 7.47 7.5 115 2627 13.94%
SPY 261130C00760000 760.00 22.93 23.05 23.28 265 2602 17.22% YES
SPY 261130C00830000 830.00 0.78 0.79 0.81 86 2425 12.34%
SPY 261130C00758000 758.00 25 24.31 24.85 223 2178 17.65% YES
SPY 261130C00820000 820.00 1.52 1.45 1.47 163 2018 12.47%
SPY 261130C00812000 812.00 2.1 2.34 2.37 12 1777 12.73%
SPY 261130C00770000 770.00 16.24 16.84 16.88 557 1636 15.91%
SPY 261130C00665000 665.00 100.26 105.18 107.57 321 1606 34.71% YES
SPY 261130C00835000 835.00 0.57 0.59 0.6 184 1550 12.32%
SPY 261130C00789000 789.00 6.59 7.82 7.86 34 1379 14.02%
SPY 261130C00670000 670.00 95.5 100.37 102.77 86 1377 33.72% YES
SPY 261130C00779000 779.00 11.93 12.03 12.07 10 1254 14.92%
SPY 261130C00870000 870.00 0.1 0.11 0.12 6 1185 13.36%
SPY 261130C00765000 765.00 19.67 19.76 19.98 694 1151 16.56%
SPY 261130C00880000 880.00 0.08 0.07 0.09 25 1147 13.89%
SPY 261130C00795000 795.00 5.86 5.87 5.91 26 1011 13.59%
SPY 261130C00808000 808.00 2.96 2.94 2.96 434 994 12.86%
SPY 261130C00660000 660.00 111.19 109.99 112.38 1 981 35.71% YES
SPY 261130C00785000 785.00 9.28 9.36 9.4 30 949 14.36%
SPY 261130C00773000 773.00 15.02 15.13 15.18 107 898 15.57%
SPY 261130C00735000 735.00 39.32 40.98 43.76 1 895 22.12% YES
SPY 261130C00775000 775.00 13.76 14.05 14.09 25 869 15.34%
SPY 261130C00655000 655.00 115.25 114.81 117.21 2 855 36.72% YES
SPY 261130C00763000 763.00 21.17 20.93 21.45 27 854 16.96% YES
SPY 261130C00865000 865.00 0.14 0.14 0.15 16 805 13.21%
SPY 261130C00802000 802.00 4.06 4.09 4.13 118 782 13.17%
SPY 261130C00772000 772.00 14.8 15.69 15.73 206 759 15.67%
SPY 261130C00781000 781.00 11 11.09 11.13 13 733 14.72%
SPY 261130C00825000 825.00 1.08 1.07 1.09 1261 728 12.38%
SPY 261130C00875000 875.00 0.11 0.09 0.1 10 722 13.58%
SPY 261130C00747000 747.00 35.06 31.32 34.04 1 710 20.15% YES
SPY 261130C00750000 750.00 30.33 30.19 30.55 155 698 18.68% YES
SPY 261130C00793000 793.00 6.45 6.47 6.51 13 670 13.72%
SPY 261130C00860000 860.00 0.15 0.17 0.18 13 663 12.96%
SPY 261130C00730000 730.00 46.39 46.2 46.82 12 661 21.87% YES
SPY 261130C00778000 778.00 11.78 12.52 12.56 112 623 15.02%
SPY 261130C00777000 777.00 11.36 13.02 13.06 13 611 15.13%
SPY 261130C00740000 740.00 38.3 37.97 38.44 70 609 20.23% YES
SPY 261130C00920000 920.00 0.04 0.02 0.03 46 608 15.82%
SPY 261130C00745000 745.00 37.24 32.98 35.66 1 595 20.51% YES
SPY 261130C00762000 762.00 22.35 21.59 22.11 214 589 17.10% YES
SPY 261130C00819000 819.00 1.26 1.54 1.56 3 579 12.49%
SPY 261130C00810000 810.00 2.62 2.63 2.65 302 571 12.79%
SPY 261130C00807000 807.00 3.13 3.11 3.15 357 567 12.93%
SPY 261130C00771000 771.00 15.91 16.26 16.3 25 557 15.79%
SPY 261130C00764000 764.00 20.53 20.4 20.72 271 557 16.77%
SPY 261130C00840000 840.00 0.45 0.44 0.46 19 549 12.39%
SPY 261130C00815000 815.00 1.66 1.96 1.98 15 536 12.61%
SPY 261130C00744000 744.00 34.14 33.7 36.44 2 514 20.66% YES
SPY 261130C00746000 746.00 30.56 32.1 33.76 1 509 19.39% YES
SPY 261130C00768000 768.00 17.07 18.03 18.08 98 484 16.16%
SPY 261130C00782000 782.00 10.57 10.64 10.68 9 483 14.63%
SPY 261130C00811000 811.00 2.5 2.48 2.51 42 480 12.76%
SPY 261130C00805000 805.00 3.33 3.48 3.51 191 477 13.02%
SPY 261130C00845000 845.00 0.33 0.34 0.36 16 433 12.51%
SPY 261130C00774000 774.00 14.41 14.59 14.63 57 429 15.45%
SPY 261130C00776000 776.00 13.24 13.53 13.57 12 414 15.23%
SPY 261130C00769000 769.00 17.2 17.43 17.48 24 408 16.04%
SPY 261130C00797000 797.00 4.5 5.31 5.35 23 406 13.46%
SPY 261130C00720000 720.00 56.97 53.88 56.61 3 402 24.63% YES
SPY 261130C00783000 783.00 10.15 10.2 10.24 189 388 14.53%
SPY 261130C00809000 809.00 2.84 2.78 2.81 10 380 12.84%
SPY 261130C00756000 756.00 26.1 25.72 26.71 2 373 18.29% YES
SPY 261130C00766000 766.00 19.15 19.27 19.32 88 370 16.41%
SPY 261130C00737000 737.00 37.63 39.32 42.04 14 354 21.73% YES
SPY 261130C00732000 732.00 40.34 43.5 46.27 30 351 22.61% YES
SPY 261130C00803000 803.00 3.84 3.88 3.92 65 338 13.13%
SPY 261130C00799000 799.00 4.24 4.8 4.83 51 338 13.34%
SPY 261130C00817000 817.00 1.34 1.74 1.76 39 338 12.55%
SPY 261130C00755000 755.00 26.23 26.52 26.81 5 336 17.93% YES
SPY 261130C00761000 761.00 22.51 22.27 22.79 126 334 17.24% YES
SPY 261130C00673000 673.00 108.76 97.5 99.9 16 332 33.13% YES
SPY 261130C00767000 767.00 18.7 18.65 18.69 22 331 16.28%
SPY 261130C00700000 700.00 74.45 72 74.77 9 317 28.31% YES
SPY 261130C00801000 801.00 4.3 4.32 4.35 465 303 13.22%
SPY 261130C00788000 788.00 7.22 8.18 8.22 47 301 14.10%
SPY 261130C00753000 753.00 32.22 27.91 28.9 2 278 18.74% YES
SPY 261130C00705000 705.00 68.12 67.4 70.19 1 278 27.41% YES
SPY 261130C00736000 736.00 42 40.15 42.93 1 277 21.95% YES
SPY 261130C00890000 890.00 0.1 0.05 0.07 6 259 14.45%
SPY 261130C00743000 743.00 33.4 34.46 37.2 2 255 20.79% YES
SPY 261130C00791000 791.00 7.17 7.12 7.16 390 244 13.87%
SPY 261130C00796000 796.00 5.51 5.59 5.62 14 242 13.52%
SPY 261130C00725000 725.00 52.8 49.5 52.24 1 241 23.77% YES
SPY 261130C00885000 885.00 0.11 0.06 0.08 6 240 14.21%
SPY 261130C00728000 728.00 48.89 46.91 49.68 1 232 23.29% YES
SPY 261130C00757000 757.00 22.86 25.01 25.99 1 224 18.15% YES
SPY 261130C00787000 787.00 7.4 8.56 8.6 3 220 14.18%
SPY 261130C00751000 751.00 29.92 28.92 30.4 1 216 19.04% YES
SPY 261130C00726000 726.00 57.55 48.63 51.38 1 213 23.61% YES
SPY 261130C00675000 675.00 97.93 95.59 98 1 209 32.75% YES
SPY 261130C00733000 733.00 41.21 42.66 45.4 5 205 22.42% YES
SPY 261130C00816000 816.00 2.27 1.85 1.87 1 200 12.58%
SPY 261130C00693000 693.00 83.74 79.2 80.23 1 197 28.37% YES
SPY 261130C00752000 752.00 30.92 28.18 29.65 6 196 18.89% YES
SPY 261130C00804000 804.00 3.65 3.68 3.71 51 179 13.07%
SPY 261130C00792000 792.00 6.73 6.79 6.83 9 176 13.79%
SPY 261130C00724000 724.00 49.23 50.37 53.14 4 175 23.97% YES
SPY 261130C00855000 855.00 0.19 0.21 0.22 3 173 12.77%
SPY 261130C00741000 741.00 38.77 36.08 38.84 1 165 21.14% YES
SPY 261130C00915000 915.00 0.03 0.02 0.04 48 164 15.82%
SPY 261130C00640000 640.00 136.2 129.38 131.81 1 164 39.87% YES
SPY 261130C00759000 759.00 23.74 23.72 24.14 211 162 17.50% YES
SPY 261130C00716000 716.00 59.99 57.43 60.18 2 157 25.36% YES
SPY 261130C00715000 715.00 56.07 58.33 61.07 1 155 25.53% YES
SPY 261130C00814000 814.00 1.61 2.08 2.11 18 153 12.66%
SPY 261130C00749000 749.00 30.65 30.89 32.5 21 153 19.84% YES
SPY 261130C00754000 754.00 24.48 27.16 27.7 2 151 18.20% YES
SPY 261130C00794000 794.00 5.82 6.17 6.2 9 148 13.65%
SPY 261130C00905000 905.00 0.04 0.03 0.04 48 146 14.99%
SPY 261130C00813000 813.00 1.88 2.21 2.23 8 142 12.68%
SPY 261130C00910000 910.00 0.04 0.03 0.04 3 140 15.43%
SPY 261130C00678000 678.00 99.25 92.72 95.14 1 127 32.16% YES
SPY 261130C00699000 699.00 75.39 72.93 75.65 1 127 28.45% YES
SPY 261130C00784000 784.00 8.74 9.77 9.81 6 125 14.44%
SPY 261130C00786000 786.00 8.83 8.95 8.99 175 120 14.26%
SPY 261130C00679000 679.00 83.94 91.78 94.19 4 110 31.96% YES
SPY 261130C00674000 674.00 106.62 96.54 98.95 7 108 32.94% YES
SPY 261130C00742000 742.00 38.77 35.26 38.03 3 105 20.97% YES
SPY 261130C00710000 710.00 61.27 62.84 65.61 1 105 26.47% YES
SPY 261130C00696000 696.00 80.14 75.72 78.5 3 102 29.08% YES
SPY 261130C00748000 748.00 30.07 31.65 32.2 3 101 19.08% YES
SPY 261130C00798000 798.00 5.04 5.05 5.08 52 98 13.39%
SPY 261130C00739000 739.00 42.52 37.69 40.46 1 98 21.46% YES
SPY 261130C00680000 680.00 91.99 90.77 93.56 2 95 32.18% YES
SPY 261130C00738000 738.00 41.03 38.5 41.25 2 93 21.60% YES
SPY 261130C00717000 717.00 58.07 56.54 59.31 1 85 25.20% YES
SPY 261130C00731000 731.00 42.39 44.35 47.12 57 75 22.78% YES
SPY 261130C00718000 718.00 56.33 55.64 58.42 1 59 25.02% YES
SPY 261130C00818000 818.00 1.32 1.64 1.66 12 56 12.53%
SPY 261130C00734000 734.00 44.48 41.82 44.59 10 54 22.28% YES
SPY 261130C00691000 691.00 77.9 80.4 83.18 3 51 30.05% YES
SPY 261130C00707000 707.00 67.64 65.57 68.32 3 42 26.99% YES
SPY 261130C00706000 706.00 71.13 66.48 69.24 1 41 27.18% YES
SPY 261130C00683000 683.00 92.5 87.94 90.69 4 40 31.56% YES
SPY 261130C00688000 688.00 82.79 83.22 85.92 1 33 30.53% YES
SPY 261130C00681000 681.00 88.14 89.83 92.6 2 32 31.97% YES
SPY 261130C00545000 545.00 221.76 222.63 225.4 27 31 57.75% YES
SPY 261130C00690000 690.00 86.14 81.33 84.11 55 31 30.23% YES
SPY 261130C00729000 729.00 46.75 46.05 48.77 2 30 23.07% YES
SPY 261130C00480000 480.00 293.6 286.88 289.67 29 29 72.46% YES
SPY 261130C00685000 685.00 84.15 86.05 88.81 1 28 31.19% YES
SPY 261130C00713000 713.00 64.91 60.12 62.89 1 26 25.91% YES
SPY 261130C00722000 722.00 51.28 52.12 54.89 1 25 24.32% YES
SPY 261130C00703000 703.00 74.17 69.24 71.95 4 23 27.69% YES
SPY 261130C00658000 658.00 110.35 111.87 114.64 0 23 36.60% YES
SPY 261130C00709000 709.00 68.26 63.74 66.54 1 22 26.67% YES
SPY 261130C00721000 721.00 55.79 53 55.77 5 21 24.50% YES
SPY 261130C00600000 600.00 170.18 168.46 171.16 10 21 48.78% YES
SPY 261130C00695000 695.00 77.01 76.65 79.37 1 17 29.20% YES
SPY 261130C00698000 698.00 74.68 73.86 76.58 3 17 28.64% YES
SPY 261130C00719000 719.00 54.34 54.76 57.52 4 16 24.83% YES
SPY 261130C00645000 645.00 114.62 129.7 133.22 1 16 47.70% YES
SPY 261130C00609000 609.00 165.18 159.63 162.36 2 15 46.89% YES
SPY 261130C00580000 580.00 183.04 188.1 190.91 4 15 50.27% YES
SPY 261130C00711000 711.00 60.16 61.93 64.7 5 14 26.28% YES
SPY 261130C00694000 694.00 83.53 77.57 80.33 4 14 29.42% YES
SPY 261130C00650000 650.00 118.6 119.61 122.4 1 14 38.28% YES
SPY 261130C00708000 708.00 69.75 64.65 67.37 4 12 26.77% YES
SPY 261130C00620000 620.00 148.74 148.85 151.57 1 12 44.49% YES
SPY 261130C00714000 714.00 63.84 59.22 61.97 1 11 25.71% YES
SPY 261130C00584000 584.00 188.53 184.19 186.92 11 11 52.37% YES
SPY 261130C00727000 727.00 52.82 47.77 50.53 1 10 23.45% YES
SPY 261130C00605000 605.00 163.58 163.55 166.26 1 8 47.71% YES
SPY 261130C00585000 585.00 184.84 183.23 185.91 1 7 52.09% YES
SPY 261130C00520000 520.00 247.31 247.3 250.03 2 6 63.13% YES
SPY 261130C00630000 630.00 143 139.08 141.78 2 5 42.34% YES
SPY 261130C00555000 555.00 207.07 212.76 215.47 4 5 55.51% YES
SPY 261130C00591000 591.00 172.3 177.3 180.06 0 4 50.87% YES
SPY 261130C00550000 550.00 219.78 217.68 220.47 2 4 56.65% YES
SPY 261130C00560000 560.00 192.07 212.43 215.92 1 3 65.25% YES
SPY 261130C00635000 635.00 125.42 134.2 136.91 1 3 41.29% YES
SPY 261130C00595000 595.00 165.59 174.22 177.37 1 2 52.36% YES
SPY 261130C00615000 615.00 153 153.75 156.45 2 2 45.54% YES
SPY 261130C00666000 666.00 108.83 104.2 106.89 1 2 34.91% YES
SPY 261130C00575000 575.00 195.77 193.05 195.81 1 2 51.32% YES
SPY 261130C00622000 622.00 154.99 146.89 149.67 0 1 44.16% YES
SPY 261130C00570000 570.00 187.96 198.5 201.64 2 1 54.07% YES
SPY 261130C00500000 500.00 262.32 266.95 270.07 1 1 67.88% YES
SPY 261130C00723000 723.00 62.78 51.24 54.01 1 1 24.14% YES
SPY 261130C00625000 625.00 143.07 143.96 146.67 1 1 43.41% YES
SPY 261130C00672000 672.00 95.99 100.95 104.14 2 1 37.56% YES
SPY 261130C00637000 637.00 124.99 132.25 135.03 0 1 40.99% YES
SPY 261130C00592000 592.00 175.05 176.32 179.08 0 1 50.65% YES
SPY 261130C00677000 677.00 76.73 93.89 97.25 0 1 33.85% YES
SPY 261130C00475000 475.00 292.06 0 0 2 0 0.00% YES
SPY 261130C00590000 590.00 178.49 0 0 0 0 0.00% YES
SPY 261130C00692000 692.00 90.51 0 0 4 0 0.00% YES
SPY 261130C00682000 682.00 94.15 0 0 8 0 0.00% YES
SPY 261130C00689000 689.00 89.79 0 0 14 0 0.00% YES
SPY 261130C00687000 687.00 93.54 0 0 19 0 0.00% YES
SPY 261130C00697000 697.00 90.26 0 0 10 0 0.00% YES
SPY 261130C00676000 676.00 102.32 0 0 16 0 0.00% YES
SPY 261130C00684000 684.00 94.14 0 0 56 0 0.00% YES
SPY 261130C00701000 701.00 69.15 71.09 73.85 3 0 28.13% YES
SPY 261130C00704000 704.00 78.88 0 0 1 0 0.00% YES
SPY 261130C00485000 485.00 282.21 0 0 0 0 0.00% YES
SPY 261130C00610000 610.00 171.85 0 0 0 0 0.00% YES
SPY 261130C00712000 712.00 77.86 0 0 4 0 0.00% YES
SPY 261130C00617000 617.00 157.43 151.81 154.5 0 0 45.12% YES
SPY 261130C00702000 702.00 84.69 0 0 24 0 0.00% YES
SPY 261130C00686000 686.00 92.47 0 0 4 0 0.00% YES

SPY Put Options Chain – 2026-11-30

The table below lists all put options on SPY expiring on 2026-11-30. 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 261130P00727000 727.00 6.64 6.45 6.48 218 20790 16.34%
SPY 261130P00612000 612.00 1.12 1.1 1.11 87 20666 29.97%
SPY 261130P00684000 684.00 3.04 2.91 2.94 13 18832 21.27%
SPY 261130P00735000 735.00 7.63 7.64 7.67 10 6160 15.43%
SPY 261130P00700000 700.00 3.91 3.82 3.85 2338 5444 19.40%
SPY 261130P00725000 725.00 6.37 6.19 6.22 217 4395 16.57%
SPY 261130P00685000 685.00 2.92 2.95 2.99 3 4351 21.15%
SPY 261130P00750000 750.00 10.72 10.68 10.73 206 3663 13.73%
SPY 261130P00720000 720.00 5.68 5.59 5.62 146 2686 17.13%
SPY 261130P00740000 740.00 8.52 8.52 8.56 130 2639 14.87%
SPY 261130P00760000 760.00 13.7 13.52 13.57 404 2580 12.57%
SPY 261130P00580000 580.00 0.85 0.76 0.77 800 2104 33.94%
SPY 261130P00660000 660.00 2.02 2.02 2.04 115 1796 24.09%
SPY 261130P00770000 770.00 17.67 17.28 17.34 68 1634 11.40% YES
SPY 261130P00718000 718.00 5.33 5.37 5.4 7 1600 17.35%
SPY 261130P00705000 705.00 4.62 4.19 4.22 761 1520 18.84%
SPY 261130P00745000 745.00 9.92 9.53 9.58 60 1466 14.31%
SPY 261130P00693000 693.00 3.82 3.38 3.41 4 1450 20.21%
SPY 261130P00775000 775.00 19.78 19.59 19.66 652 1410 10.81% YES
SPY 261130P00600000 600.00 1.04 0.95 0.96 393 1270 31.42%
SPY 261130P00712000 712.00 4.91 4.77 4.82 1 1265 18.05%
SPY 261130P00585000 585.00 0.93 0.8 0.81 127 1260 33.28%
SPY 261130P00730000 730.00 6.67 6.87 6.9 102 1214 16.00%
SPY 261130P00610000 610.00 1.11 1.07 1.08 7 1172 30.19%
SPY 261130P00550000 550.00 0.56 0.54 0.55 98 1140 37.65%
SPY 261130P00475000 475.00 0.23 0.23 0.24 4 1131 47.17%
SPY 261130P00761000 761.00 14.1 13.85 13.91 155 1123 12.46%
SPY 261130P00605000 605.00 1.15 1.01 1.02 3 1072 30.82%
SPY 261130P00746000 746.00 10.28 9.75 9.79 49 1032 14.19%
SPY 261130P00570000 570.00 0.79 0.68 0.69 60 1023 35.18%
SPY 261130P00701000 701.00 4 3.89 3.93 10 983 19.30%
SPY 261130P00560000 560.00 0.58 0.61 0.62 1 962 36.45%
SPY 261130P00675000 675.00 2.51 2.52 2.55 43 934 22.32%
SPY 261130P00670000 670.00 2.52 2.34 2.36 21 927 22.90%
SPY 261130P00692000 692.00 4.01 3.32 3.35 2 900 20.32%
SPY 261130P00575000 575.00 0.77 0.72 0.73 1 882 34.57%
SPY 261130P00780000 780.00 24.5 22.01 22.42 136 881 10.31% YES
SPY 261130P00769000 769.00 17.07 16.85 16.91 50 835 11.51% YES
SPY 261130P00779000 779.00 22.59 21.27 22.06 1 807 10.60% YES
SPY 261130P00728000 728.00 6.78 6.58 6.62 6 803 16.23%
SPY 261130P00665000 665.00 2.36 2.17 2.19 2 782 23.49%
SPY 261130P00655000 655.00 1.91 1.88 1.9 4 771 24.68%
SPY 261130P00555000 555.00 0.62 0.57 0.58 1 758 37.01%
SPY 261130P00615000 615.00 1.14 1.14 1.15 88 750 29.60%
SPY 261130P00679000 679.00 2.54 2.68 2.71 364 736 21.84%
SPY 261130P00766000 766.00 15.79 15.64 15.71 62 730 11.87% YES
SPY 261130P00680000 680.00 2.83 2.73 2.75 212 726 21.72%
SPY 261130P00565000 565.00 0.64 0.64 0.65 100 690 35.78%
SPY 261130P00598000 598.00 0.92 0.93 0.94 3 672 31.68%
SPY 261130P00726000 726.00 7.49 6.32 6.36 21 666 16.47%
SPY 261130P00729000 729.00 6.87 6.72 6.76 32 634 16.12%
SPY 261130P00781000 781.00 22.21 21.49 23.21 1 624 10.39% YES
SPY 261130P00620000 620.00 1.31 1.2 1.22 114 596 28.98%
SPY 261130P00590000 590.00 0.85 0.85 0.86 50 596 32.68%
SPY 261130P00530000 530.00 0.42 0.43 0.44 5 585 40.14%
SPY 261130P00742000 742.00 8.88 8.91 8.96 131 579 14.66%
SPY 261130P00695000 695.00 4.16 3.5 3.53 7 578 19.98%
SPY 261130P00690000 690.00 3.21 3.21 3.24 41 573 20.56%
SPY 261130P00767000 767.00 16.01 16.03 16.11 15 569 11.76% YES
SPY 261130P00744000 744.00 9.7 9.32 9.36 8 564 14.42%
SPY 261130P00765000 765.00 15.51 15.27 15.33 87 564 11.99% YES
SPY 261130P00625000 625.00 1.45 1.28 1.29 113 562 28.34%
SPY 261130P00640000 640.00 1.79 1.54 1.56 51 560 26.51%
SPY 261130P00631000 631.00 1.34 1.38 1.39 2 534 27.61%
SPY 261130P00595000 595.00 1 0.9 0.91 80 532 32.06%
SPY 261130P00733000 733.00 7.37 7.32 7.36 20 528 15.67%
SPY 261130P00768000 768.00 17.62 16.43 16.5 52 501 11.63% YES
SPY 261130P00773000 773.00 20.51 18.63 18.7 18 494 11.05% YES
SPY 261130P00540000 540.00 0.54 0.49 0.5 2 491 38.97%
SPY 261130P00755000 755.00 12.12 12 12.05 118 489 13.15%
SPY 261130P00650000 650.00 1.75 1.76 1.78 19 482 25.31%
SPY 261130P00681000 681.00 3.25 2.77 2.8 1 481 21.61%
SPY 261130P00709000 709.00 3.97 4.51 4.55 2 471 18.39%
SPY 261130P00784000 784.00 28.08 24.1 25.99 1 469 10.98% YES
SPY 261130P00510000 510.00 0.32 0.34 0.35 388 467 42.60%
SPY 261130P00762000 762.00 14.55 14.19 14.25 107 465 12.34%
SPY 261130P00500000 500.00 0.32 0.31 0.32 35 460 43.99%
SPY 261130P00749000 749.00 11.88 10.43 10.49 4 456 13.85%
SPY 261130P00748000 748.00 11.75 10.2 10.25 2 449 13.96%
SPY 261130P00715000 715.00 5.21 5.06 5.1 52 446 17.70%
SPY 261130P00710000 710.00 4.58 4.6 4.64 177 432 18.28%
SPY 261130P00724000 724.00 6.24 6.06 6.1 1 407 16.68%
SPY 261130P00736000 736.00 8.94 7.81 7.84 9 404 15.32%
SPY 261130P00738000 738.00 8.2 8.15 8.19 20 400 15.09%
SPY 261130P00737000 737.00 8.94 7.98 8.02 8 398 15.22%
SPY 261130P00714000 714.00 5.11 4.96 5 36 395 17.81%
SPY 261130P00774000 774.00 19.32 19.1 19.18 57 391 10.94% YES
SPY 261130P00661000 661.00 2.26 2.05 2.07 2 386 23.98%
SPY 261130P00785000 785.00 23.4 23.86 26.62 115 381 10.88% YES
SPY 261130P00647000 647.00 1.72 1.69 1.71 1 371 25.67%
SPY 261130P00525000 525.00 0.47 0.41 0.42 4 371 40.80%
SPY 261130P00739000 739.00 8.46 8.34 8.38 54 366 14.99%
SPY 261130P00757000 757.00 12.53 12.58 12.64 3 364 12.93%
SPY 261130P00608000 608.00 1.13 1.04 1.06 360 361 30.47%
SPY 261130P00782000 782.00 24.03 22.06 23.8 2 360 10.27% YES
SPY 261130P00743000 743.00 9.92 9.11 9.16 9 326 14.54%
SPY 261130P00723000 723.00 6.55 5.93 5.98 3 312 16.80%
SPY 261130P00683000 683.00 2.92 2.86 2.89 9 304 21.38%
SPY 261130P00790000 790.00 31.2 28.34 28.82 4 301 9.08% YES
SPY 261130P00630000 630.00 1.51 1.36 1.37 287 296 27.72%
SPY 261130P00663000 663.00 2.19 2.1 2.13 294 295 23.74%
SPY 261130P00535000 535.00 0.46 0.46 0.47 306 291 39.55%
SPY 261130P00771000 771.00 17.96 17.71 17.79 54 291 11.29% YES
SPY 261130P00664000 664.00 2.31 2.14 2.16 2 279 23.62%
SPY 261130P00634000 634.00 1.35 1.43 1.45 202 277 27.27%
SPY 261130P00689000 689.00 3.27 3.16 3.19 66 271 20.68%
SPY 261130P00688000 688.00 3.5 3.11 3.14 22 268 20.80%
SPY 261130P00711000 711.00 4.09 4.68 4.73 1 268 18.17%
SPY 261130P00653000 653.00 1.73 1.83 1.86 1 267 24.96%
SPY 261130P00698000 698.00 4.34 3.69 3.72 2 267 19.64%
SPY 261130P00672000 672.00 2.79 2.41 2.43 41 265 22.66%
SPY 261130P00752000 752.00 11.37 11.18 11.23 80 262 13.50%
SPY 261130P00686000 686.00 3.11 3 3.03 14 258 21.02%
SPY 261130P00772000 772.00 20.32 18.16 18.24 55 252 11.17% YES
SPY 261130P00706000 706.00 4.98 4.27 4.3 2 251 18.72%
SPY 261130P00545000 545.00 0.59 0.51 0.52 232 250 38.26%
SPY 261130P00788000 788.00 25.25 25.8 28.58 155 249 10.58% YES
SPY 261130P00747000 747.00 10.29 9.97 10.01 1 249 14.07%
SPY 261130P00667000 667.00 2.32 2.23 2.26 30 242 23.26%
SPY 261130P00717000 717.00 5.42 5.27 5.3 7 240 17.47%
SPY 261130P00674000 674.00 3 2.48 2.51 2 234 22.43%
SPY 261130P00721000 721.00 5.87 5.7 5.74 3 233 17.02%
SPY 261130P00668000 668.00 2.43 2.27 2.29 1 224 23.14%
SPY 261130P00759000 759.00 13.09 13.2 13.25 115 216 12.69%
SPY 261130P00609000 609.00 1.23 1.06 1.07 5 215 30.34%
SPY 261130P00635000 635.00 1.59 1.45 1.46 5 214 27.11%
SPY 261130P00758000 758.00 13.09 12.89 12.94 57 212 12.80%
SPY 261130P00677000 677.00 2.74 2.6 2.63 69 212 22.08%
SPY 261130P00652000 652.00 2.09 1.81 1.83 1 210 25.07%
SPY 261130P00637000 637.00 1.48 1.48 1.5 103 203 26.88%
SPY 261130P00704000 704.00 4.16 4.11 4.15 100 202 18.96%
SPY 261130P00713000 713.00 5.25 4.87 4.91 4 197 17.93%
SPY 261130P00707000 707.00 4.44 4.34 4.38 2 197 18.61%
SPY 261130P00716000 716.00 5.32 5.16 5.2 4 195 17.59%
SPY 261130P00777000 777.00 20.65 20.18 21.62 2 188 11.38% YES
SPY 261130P00678000 678.00 3.1 2.64 2.67 2 184 21.96%
SPY 261130P00763000 763.00 14.6 14.54 14.6 56 181 12.22%
SPY 261130P00697000 697.00 3.72 3.62 3.66 2 173 19.76%
SPY 261130P00783000 783.00 26.95 23.51 24.4 12 168 10.16% YES
SPY 261130P00673000 673.00 2.54 2.45 2.47 2 161 22.55%
SPY 261130P00485000 485.00 0.29 0.26 0.27 109 160 45.90%
SPY 261130P00741000 741.00 10.32 8.71 8.76 99 159 14.77%
SPY 261130P00778000 778.00 19.89 20.74 21.52 1 158 10.72% YES
SPY 261130P00676000 676.00 2.53 2.56 2.59 1 145 22.20%
SPY 261130P00722000 722.00 5.82 5.81 5.85 4 142 16.90%
SPY 261130P00495000 495.00 0.3 0.29 0.3 5 137 44.58%
SPY 261130P00636000 636.00 1.72 1.46 1.48 1 134 27.00%
SPY 261130P00658000 658.00 1.85 1.96 1.99 2 129 24.35%
SPY 261130P00642000 642.00 1.75 1.58 1.6 100 121 26.27%
SPY 261130P00751000 751.00 11.51 10.93 10.98 132 116 13.62%
SPY 261130P00699000 699.00 4.01 3.75 3.79 3 116 19.53%
SPY 261130P00702000 702.00 4.6 3.96 4 47 116 19.18%
SPY 261130P00505000 505.00 0.34 0.33 0.34 4 115 43.38%
SPY 261130P00776000 776.00 20.66 19.89 21.09 1 113 11.48% YES
SPY 261130P00764000 764.00 14.5 14.9 14.96 81 110 12.11% YES
SPY 261130P00616000 616.00 1.28 1.15 1.16 100 108 29.46%
SPY 261130P00734000 734.00 8.16 7.48 7.51 43 108 15.55%
SPY 261130P00732000 732.00 7.36 7.16 7.2 3 105 15.78%
SPY 261130P00731000 731.00 7.21 7.01 7.05 2 103 15.89%
SPY 261130P00624000 624.00 1.11 1.26 1.28 100 102 28.49%
SPY 261130P00696000 696.00 3.32 3.56 3.6 93 98 19.88%
SPY 261130P00694000 694.00 3.91 3.44 3.47 18 95 20.10%
SPY 261130P00515000 515.00 0.35 0.36 0.37 6 88 41.97%
SPY 261130P00490000 490.00 0.31 0.27 0.28 52 85 45.14%
SPY 261130P00671000 671.00 2.46 2.37 2.4 85 85 22.79%
SPY 261130P00754000 754.00 12.13 11.72 11.77 95 83 13.27%
SPY 261130P00691000 691.00 3.75 3.27 3.3 1 82 20.45%
SPY 261130P00753000 753.00 11.48 11.45 11.51 23 80 13.39%
SPY 261130P00645000 645.00 1.9 1.65 1.66 1 77 25.89%
SPY 261130P00756000 756.00 12.48 12.29 12.34 27 77 13.04%
SPY 261130P00719000 719.00 5.64 5.48 5.51 123 75 17.24%
SPY 261130P00795000 795.00 30 30.87 33.64 1 67 9.89% YES
SPY 261130P00651000 651.00 1.85 1.78 1.81 42 66 25.20%
SPY 261130P00786000 786.00 26.7 24.52 27.23 2 65 10.75% YES
SPY 261130P00649000 649.00 1.63 1.73 1.76 1 64 25.44%
SPY 261130P00659000 659.00 2.08 1.99 2.02 1 58 24.24%
SPY 261130P00618000 618.00 1.37 1.18 1.19 30 57 29.22%
SPY 261130P00606000 606.00 1.02 1.02 1.03 4 57 30.69%
SPY 261130P00480000 480.00 0.26 0.24 0.25 10 56 46.44%
SPY 261130P00646000 646.00 1.73 1.67 1.69 2 55 25.80%
SPY 261130P00800000 800.00 36.67 35.57 36.83 3 51 7.87% YES
SPY 261130P00708000 708.00 5.1 4.43 4.46 2 49 18.49%
SPY 261130P00669000 669.00 2.39 2.3 2.33 33 46 23.03%
SPY 261130P00520000 520.00 0.4 0.39 0.4 2 45 41.46%
SPY 261130P00638000 638.00 1.55 1.5 1.52 1 45 26.76%
SPY 261130P00627000 627.00 1.2 1.31 1.33 34 37 28.13%
SPY 261130P00687000 687.00 3.41 3.05 3.08 47 34 20.90%
SPY 261130P00682000 682.00 2.8 2.81 2.84 28 33 21.49%
SPY 261130P00789000 789.00 28.59 26.51 29.26 31 32 10.47% YES
SPY 261130P00639000 639.00 1.49 1.52 1.54 3 27 26.64%
SPY 261130P00648000 648.00 1.5 1.71 1.74 6 26 25.57%
SPY 261130P00703000 703.00 4.27 4.04 4.07 2 24 19.07%
SPY 261130P00591000 591.00 0.97 0.86 0.87 2 23 32.56%
SPY 261130P00794000 794.00 35.07 30.1 32.87 3 22 9.98% YES
SPY 261130P00603000 603.00 0.88 0.98 1 3 22 31.08%
SPY 261130P00643000 643.00 2.35 1.6 1.62 18 20 26.15%
SPY 261130P00581000 581.00 0.68 0.76 0.78 18 18 33.81%
SPY 261130P00582000 582.00 0.74 0.77 0.79 1 17 33.70%
SPY 261130P00666000 666.00 2.3 2.2 2.23 2 17 23.39%
SPY 261130P00596000 596.00 0.97 0.91 0.92 10 16 31.93%
SPY 261130P00607000 607.00 1.01 1.03 1.05 1 13 30.60%
SPY 261130P00657000 657.00 2.19 1.94 1.96 2 13 24.46%
SPY 261130P00633000 633.00 1.88 1.41 1.43 1 12 27.38%
SPY 261130P00599000 599.00 1.01 0.94 0.95 7 11 31.56%
SPY 261130P00796000 796.00 36.84 31.65 34.42 1 11 9.80% YES
SPY 261130P00593000 593.00 1.02 0.88 0.89 5 11 32.31%
SPY 261130P00628000 628.00 1.5 1.32 1.34 1 9 27.98%
SPY 261130P00641000 641.00 1.62 1.56 1.58 1 9 26.39%
SPY 261130P00656000 656.00 2.17 1.91 1.93 1 8 24.57%
SPY 261130P00619000 619.00 1.37 1.19 1.2 1 8 29.08%
SPY 261130P00611000 611.00 1.25 1.08 1.1 20 7 30.10%
SPY 261130P00805000 805.00 38.54 39.33 42.07 1 7 9.21% YES
SPY 261130P00614000 614.00 1.07 1.12 1.13 3 6 29.69%
SPY 261130P00792000 792.00 30.05 28.61 31.36 1 6 10.14% YES
SPY 261130P00632000 632.00 1.54 1.39 1.41 2 5 27.50%
SPY 261130P00626000 626.00 1.28 1.29 1.31 6 5 28.24%
SPY 261130P00644000 644.00 1.63 1.62 1.65 1 5 26.05%
SPY 261130P00622000 622.00 1.44 1.23 1.25 0 3 28.74%
SPY 261130P00621000 621.00 1.13 1.22 1.23 0 3 28.83%
SPY 261130P00601000 601.00 2.02 0.96 0.98 1 3 31.35%
SPY 261130P00589000 589.00 1.31 0.84 0.85 2 2 32.80%
SPY 261130P00617000 617.00 1.13 1.16 1.18 1 2 29.36%
SPY 261130P00654000 654.00 2.74 1.86 1.88 0 2 24.82%
SPY 261130P00787000 787.00 23.63 25.15 27.88 1 2 10.64% YES
SPY 261130P00860000 860.00 95.4 94.01 96.79 1 2 16.35% YES
SPY 261130P00810000 810.00 42 44.43 46.78 1 2 9.33% YES
SPY 261130P00586000 586.00 1.22 0.81 0.82 2 2 33.17%
SPY 261130P00791000 791.00 32.77 27.89 30.66 1 1 10.27% YES
SPY 261130P00807000 807.00 37.53 41.14 43.92 0 1 9.20% YES
SPY 261130P00592000 592.00 0.86 0.87 0.88 2 1 32.43%
SPY 261130P00588000 588.00 1.24 0.83 0.84 1 1 32.92%
SPY 261130P00662000 662.00 2.18 2.07 2.1 1 1 23.85%
SPY 261130P00604000 604.00 1.39 1 1.01 0 1 30.95%
SPY 261130P00835000 835.00 69.68 69.01 71.79 1 1 12.99% YES
SPY 261130P00587000 587.00 1.23 0.82 0.83 1 1 33.05%
SPY 261130P00825000 825.00 56.18 59.05 61.79 1 0 11.57% YES
SPY 261130P00830000 830.00 61 64.01 66.79 15 0 12.29% YES
SPY 261130P00840000 840.00 61.99 0 0 26 0 0.00% YES
SPY 261130P00845000 845.00 110.81 74.45 77.97 1 0 0.00% YES
SPY 261130P00850000 850.00 110.88 84.61 87.82 1 0 17.87% YES
SPY 261130P00900000 900.00 133.42 0 0 1 0 0.00% YES
SPY 261130P00820000 820.00 52.08 54.05 56.79 2 0 10.85% YES
SPY 261130P00815000 815.00 48.09 49.06 51.79 1 0 10.11% YES
SPY 261130P00920000 920.00 158.41 154.01 156.79 1 0 23.61% YES
SPY 261130P00870000 870.00 100.21 0 0 0 0 0.00% YES
SPY 261130P00813000 813.00 41.8 47.01 49.78 2 0 9.78% YES
SPY 261130P00885000 885.00 112.05 0 0 0 0 0.00% YES
SPY 261130P00812000 812.00 40.87 46 48.78 0 0 9.63% YES
SPY 261130P00814000 814.00 42.74 48.01 50.79 0 0 9.96% YES
SPY 261130P00816000 816.00 45.2 50.01 52.73 1 0 10.09% YES
SPY 261130P00865000 865.00 100.42 99.05 101.79 1 0 16.99% YES

SPY 2026-11-30 Options Chain FAQ

1. What does this SPY options chain for 2026-11-30 show?

This page displays the full SPY options chain for contracts expiring on 2026-11-30. 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 2026-11-30. 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 2026-11-30. 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 2026-11-30 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 2026-11-30 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 2026-11-30 approaches.