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 261130C00900000 900.00 0.28 0.27 0.28 41 9106 12.92%
SPY 261130C00850000 850.00 2.15 2.14 2.17 2 4374 12.92%
SPY 261130C00895000 895.00 0.52 0.32 0.34 1 3528 12.85%
SPY 261130C00780000 780.00 23.9 23.8 23.84 103 2809 16.46%
SPY 261130C00800000 800.00 13.82 13.79 13.83 429 1510 14.96%
SPY 261130C00820000 820.00 7.99 7.1 7.13 3 1368 13.87%
SPY 261130C00790000 790.00 18.82 18.38 18.43 14 1361 15.66%
SPY 261130C00665000 665.00 115.77 116.89 120.11 1 1270 31.52% YES
SPY 261130C00670000 670.00 117.04 112.32 115.45 1 1241 30.82% YES
SPY 261130C00880000 880.00 0.97 0.58 0.6 1 945 12.68%
SPY 261130C00830000 830.00 4.91 4.87 4.91 9 881 13.47%
SPY 261130C00735000 735.00 56.61 54.47 57.83 9 815 22.26% YES
SPY 261130C00655000 655.00 129.57 126.45 129.47 211 744 32.92% YES
SPY 261130C00750000 750.00 44.33 42.43 45.95 212 742 20.51% YES
SPY 261130C00785000 785.00 21.5 20.99 21.03 100 733 16.05%
SPY 261130C00763000 763.00 36.43 33.05 36.47 44 672 19.11% YES
SPY 261130C00771000 771.00 33.83 28.71 30.04 242 649 17.68% YES
SPY 261130C00747000 747.00 45.29 44.87 48.26 13 632 20.85% YES
SPY 261130C00758000 758.00 41.18 36.49 40.01 1 592 19.63% YES
SPY 261130C00660000 660.00 123.99 121.64 124.78 1 592 32.22% YES
SPY 261130C00762000 762.00 39.29 33.65 37.17 1 574 19.22% YES
SPY 261130C00760000 760.00 37.67 35.26 38.58 89 518 19.42% YES
SPY 261130C00746000 746.00 50 45.52 49.04 3 506 20.97% YES
SPY 261130C00773000 773.00 28.18 27.44 28.75 11 497 17.49%
SPY 261130C00772000 772.00 28.92 28.07 29.39 3 491 17.58% YES
SPY 261130C00810000 810.00 10.46 10.04 10.08 7 487 14.37%
SPY 261130C00745000 745.00 53.35 46.33 49.82 18 483 21.08% YES
SPY 261130C00744000 744.00 51.81 47.12 50.6 1 464 21.19% YES
SPY 261130C00835000 835.00 4.03 4 4.03 4 461 13.30%
SPY 261130C00740000 740.00 54.08 50.87 53.32 34 440 21.36% YES
SPY 261130C00720000 720.00 69.04 67.25 70.44 4 400 24.13% YES
SPY 261130C00860000 860.00 1.55 1.39 1.41 12 393 12.76%
SPY 261130C00732000 732.00 60.76 57.15 60.31 4 380 22.63% YES
SPY 261130C00795000 795.00 16.54 15.98 16.02 10 379 15.30%
SPY 261130C00815000 815.00 10.89 8.47 8.51 112 306 14.11%
SPY 261130C00775000 775.00 27 26.74 26.87 25 304 16.92%
SPY 261130C00870000 870.00 0.96 0.9 0.92 42 301 12.69%
SPY 261130C00756000 756.00 43.54 37.95 41.47 1 296 19.85% YES
SPY 261130C00845000 845.00 3.31 2.65 2.68 2 281 13.03%
SPY 261130C00736000 736.00 57.44 53.65 57.02 4 274 22.15% YES
SPY 261130C00920000 920.00 0.17 0.15 0.16 1 249 13.49%
SPY 261130C00890000 890.00 0.51 0.39 0.4 2 247 12.75%
SPY 261130C00673000 673.00 113.17 109.52 112.67 5 244 30.41% YES
SPY 261130C00725000 725.00 64.76 62.94 66.18 1 237 23.51% YES
SPY 261130C00885000 885.00 0.51 0.48 0.49 4 235 12.71%
SPY 261130C00755000 755.00 42.7 38.68 42.2 1 225 19.95% YES
SPY 261130C00774000 774.00 28.26 26.81 28.12 8 217 17.39%
SPY 261130C00770000 770.00 30.25 29.9 30.14 11 215 17.44% YES
SPY 261130C00753000 753.00 41.64 40.49 43.69 49 214 20.17% YES
SPY 261130C00728000 728.00 64.01 60.37 63.65 20 212 23.13% YES
SPY 261130C00726000 726.00 64.06 62.08 65.33 8 211 23.38% YES
SPY 261130C00757000 757.00 40.32 37.22 40.74 46 181 19.74% YES
SPY 261130C00779000 779.00 25.72 24.38 24.43 4 181 16.55%
SPY 261130C00724000 724.00 67.42 63.79 67.03 4 170 23.63% YES
SPY 261130C00825000 825.00 6.63 5.9 5.94 8 163 13.66%
SPY 261130C00640000 640.00 142 140.61 143.63 1 163 35.06% YES
SPY 261130C00855000 855.00 2.08 1.73 1.75 3 157 12.83%
SPY 261130C00743000 743.00 51.75 47.91 51.39 14 156 21.31% YES
SPY 261130C00710000 710.00 80.55 76.05 79.15 2 155 25.43% YES
SPY 261130C00675000 675.00 109.73 107.64 110.82 3 146 30.14% YES
SPY 261130C00741000 741.00 50.19 49.55 52.98 76 143 21.55% YES
SPY 261130C00783000 783.00 22.89 22.09 22.14 7 135 16.22%
SPY 261130C00751000 751.00 45.51 42.06 45.19 19 135 20.39% YES
SPY 261130C00805000 805.00 14.58 11.81 11.85 51 129 14.65%
SPY 261130C00778000 778.00 25.58 24.98 25.02 2 129 16.64%
SPY 261130C00781000 781.00 24.73 23.22 23.27 5 125 16.38%
SPY 261130C00761000 761.00 37.58 34.35 37.87 34 122 19.32% YES
SPY 261130C00759000 759.00 37.57 35.89 39.29 100 111 19.52% YES
SPY 261130C00752000 752.00 43.45 40.92 44.44 5 109 20.28% YES
SPY 261130C00768000 768.00 33.34 30.67 32.02 2 102 17.97% YES
SPY 261130C00765000 765.00 35.01 33.24 33.48 100 100 17.92% YES
SPY 261130C00674000 674.00 115.09 108.55 111.74 1 100 30.27% YES
SPY 261130C00782000 782.00 24.14 22.65 22.7 5 99 16.30%
SPY 261130C00730000 730.00 61.97 58.66 61.97 1 97 22.88% YES
SPY 261130C00777000 777.00 26.22 25.58 25.62 2 96 16.73%
SPY 261130C00748000 748.00 30.81 44.32 47.48 7 91 20.73% YES
SPY 261130C00865000 865.00 1.16 1.11 1.14 10 87 12.72%
SPY 261130C00738000 738.00 58.66 51.99 55.39 1 86 21.90% YES
SPY 261130C00680000 680.00 107.97 103.02 106.21 1 86 29.45% YES
SPY 261130C00776000 776.00 26.59 26.18 26.23 14 83 16.82%
SPY 261130C00754000 754.00 40.64 39.42 42.94 47 83 20.06% YES
SPY 261130C00718000 718.00 68.89 68.99 72.17 14 75 24.39% YES
SPY 261130C00693000 693.00 92.08 91.36 94.34 70 72 27.68% YES
SPY 261130C00679000 679.00 107.69 103.94 107.13 5 70 29.59% YES
SPY 261130C00767000 767.00 33.7 30.35 33.68 26 68 18.68% YES
SPY 261130C00733000 733.00 39.96 56.14 59.48 2 65 22.51% YES
SPY 261130C00716000 716.00 75.41 70.74 73.9 1 62 24.65% YES
SPY 261130C00678000 678.00 104.19 104.87 108.05 30 61 29.72% YES
SPY 261130C00715000 715.00 73.6 71.63 74.77 1 59 24.78% YES
SPY 261130C00690000 690.00 95.64 94.09 97.07 8 57 28.10% YES
SPY 261130C00749000 749.00 37.93 43.2 46.72 8 51 20.62% YES
SPY 261130C00737000 737.00 53.49 52.81 56.2 1 48 22.02% YES
SPY 261130C00840000 840.00 3.81 3.27 3.3 4 42 13.16%
SPY 261130C00875000 875.00 0.75 0.72 0.74 5 42 12.67%
SPY 261130C00739000 739.00 44.98 51.17 54.58 1 42 21.78% YES
SPY 261130C00682000 682.00 99.52 101.17 104.37 20 41 29.17% YES
SPY 261130C00706000 706.00 82.53 79.62 82.69 34 40 25.96% YES
SPY 261130C00915000 915.00 0.25 0.17 0.18 1 39 13.31%
SPY 261130C00686000 686.00 97.7 97.76 100.71 20 35 28.63% YES
SPY 261130C00764000 764.00 34.65 32.26 35.78 1 33 19.01% YES
SPY 261130C00683000 683.00 100.46 100.49 103.46 14 32 29.04% YES
SPY 261130C00905000 905.00 0.43 0.23 0.24 1 32 13.04%
SPY 261130C00729000 729.00 62.87 59.51 62.81 1 29 23.00% YES
SPY 261130C00910000 910.00 0.4 0.2 0.21 4 27 13.20%
SPY 261130C00712000 712.00 77.86 74.29 77.4 4 26 25.17% YES
SPY 261130C00769000 769.00 32.64 30.01 31.35 2 26 17.87% YES
SPY 261130C00705000 705.00 83.28 80.51 83.57 16 25 26.08% YES
SPY 261130C00722000 722.00 60.95 65.53 68.73 2 24 23.88% YES
SPY 261130C00702000 702.00 84.69 83.2 86.24 24 24 26.48% YES
SPY 261130C00687000 687.00 97.58 96.83 99.8 10 23 28.50% YES
SPY 261130C00684000 684.00 100.39 99.59 102.54 10 22 28.91% YES
SPY 261130C00713000 713.00 74.68 73.39 76.52 22 21 25.04% YES
SPY 261130C00700000 700.00 91.57 85.02 88.03 11 21 26.74% YES
SPY 261130C00709000 709.00 77.78 76.94 80.03 20 21 25.56% YES
SPY 261130C00688000 688.00 95.91 95.92 98.89 12 21 28.37% YES
SPY 261130C00600000 600.00 181.24 178.96 181.93 10 20 40.98% YES
SPY 261130C00697000 697.00 90.26 87.73 90.73 10 20 27.15% YES
SPY 261130C00766000 766.00 34.01 31.02 34.36 21 17 18.78% YES
SPY 261130C00645000 645.00 114.62 135.86 138.89 1 16 34.33% YES
SPY 261130C00701000 701.00 84.31 84.11 87.14 10 16 26.62% YES
SPY 261130C00721000 721.00 70 66.39 69.59 4 15 24.01% YES
SPY 261130C00650000 650.00 126.37 131.12 134.17 4000 14 33.62% YES
SPY 261130C00681000 681.00 97.84 102.09 105.29 10 13 29.31% YES
SPY 261130C00734000 734.00 59.13 55.31 58.65 4 12 22.38% YES
SPY 261130C00727000 727.00 61.85 61.22 64.49 2 11 23.26% YES
SPY 261130C00695000 695.00 90.19 89.54 92.53 10 11 27.41% YES
SPY 261130C00719000 719.00 72.72 68.12 71.31 10 11 24.27% YES
SPY 261130C00620000 620.00 130.95 159.75 162.7 1 11 37.98% YES
SPY 261130C00691000 691.00 93.55 93.19 96.16 10 11 27.96% YES
SPY 261130C00731000 731.00 60.74 57.83 61.14 10 11 22.76% YES
SPY 261130C00689000 689.00 94.43 95.02 97.98 10 11 28.23% YES
SPY 261130C00704000 704.00 80.91 81.41 84.46 0 10 26.22% YES
SPY 261130C00580000 580.00 168.5 198.3 201.27 1 10 44.06% YES
SPY 261130C00742000 742.00 52.6 48.74 52.18 4 10 21.43% YES
SPY 261130C00703000 703.00 84.84 82.3 85.35 10 10 26.35% YES
SPY 261130C00714000 714.00 73.26 72.5 75.64 10 10 24.90% YES
SPY 261130C00676000 676.00 113.3 106.67 109.89 1 10 29.99% YES
SPY 261130C00711000 711.00 78.74 75.17 78.27 4 7 25.30% YES
SPY 261130C00605000 605.00 162.67 173.59 177.11 6 7 40.22% YES
SPY 261130C00685000 685.00 87.06 99.47 80.86 2 6 0.00% YES
SPY 261130C00630000 630.00 151.99 150.17 153.14 1 4 36.50% YES
SPY 261130C00545000 545.00 237.06 231.8 235.31 1 4 49.63% YES
SPY 261130C00692000 692.00 95.86 92.29 95.25 1 4 27.82% YES
SPY 261130C00696000 696.00 88.83 88.63 91.63 2 4 27.28% YES
SPY 261130C00707000 707.00 70 78.72 81.8 1 3 25.82% YES
SPY 261130C00560000 560.00 192.07 217.19 220.7 1 3 47.21% YES
SPY 261130C00575000 575.00 205.76 203.15 206.12 1 2 44.84% YES
SPY 261130C00717000 717.00 54.58 59.96 63.35 0 2 16.82% YES
SPY 261130C00635000 635.00 146.63 144.9 148.38 2 2 35.78% YES
SPY 261130C00708000 708.00 60.97 67.31 70.71 4 2 16.95% YES
SPY 261130C00595000 595.00 165.59 183.24 186.76 1 2 41.75% YES
SPY 261130C00500000 500.00 262.32 275.79 279.31 1 1 53.20% YES
SPY 261130C00672000 672.00 95.99 110.45 113.6 2 1 30.55% YES
SPY 261130C00555000 555.00 190.19 222.06 225.57 1 1 48.02% YES
SPY 261130C00677000 677.00 76.73 93.89 97.25 0 1 15.80% YES
SPY 261130C00723000 723.00 57.07 38.53 41.15 2 1 0.00% YES
SPY 261130C00475000 475.00 283.91 300.3 303.82 1 1 57.06% YES
SPY 261130C00585000 585.00 161.26 178.81 182.22 0 1 0.00% YES
SPY 261130C00698000 698.00 62.3 86.83 89.83 2 1 27.01% YES
SPY 261130C00570000 570.00 187.96 207.46 210.98 2 1 45.63% YES
SPY 261130C00625000 625.00 133.89 154.84 157.91 2 0 37.23% YES
SPY 261130C00590000 590.00 178.49 0 0 0 0 0.00% YES
SPY 261130C00550000 550.00 203.64 212.33 215.76 1 0 0.00% YES
SPY 261130C00699000 699.00 90.15 85.91 88.93 125 0 26.88% 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 261130P00760000 760.00 17.38 17.39 17.46 14 2004 14.19%
SPY 261130P00750000 750.00 14.62 14.78 14.84 362 1521 15.07%
SPY 261130P00712000 712.00 9.5 8.48 8.52 10 1236 18.55%
SPY 261130P00585000 585.00 1.9 1.97 1.99 1 1088 30.47%
SPY 261130P00740000 740.00 12.56 12.65 12.7 211 1065 15.96%
SPY 261130P00775000 775.00 22.23 22.48 22.56 30 1055 12.92% YES
SPY 261130P00560000 560.00 1.49 1.55 1.57 3 947 32.97%
SPY 261130P00761000 761.00 18.11 17.69 17.75 1 815 14.10%
SPY 261130P00605000 605.00 2.84 2.41 2.43 6 757 28.52%
SPY 261130P00655000 655.00 3.99 4.18 4.2 1 738 23.83%
SPY 261130P00692000 692.00 6.77 6.54 6.58 1 726 20.42%
SPY 261130P00575000 575.00 1.72 1.79 1.81 1 722 31.46%
SPY 261130P00570000 570.00 1.58 1.71 1.72 13 658 31.95%
SPY 261130P00615000 615.00 2.54 2.68 2.7 14 622 27.58%
SPY 261130P00700000 700.00 7.23 7.24 7.28 23 581 19.67%
SPY 261130P00565000 565.00 1.53 1.63 1.64 5 581 32.44%
SPY 261130P00725000 725.00 9.69 10.15 10.19 3 563 17.34%
SPY 261130P00660000 660.00 4.21 4.43 4.46 8 520 23.38%
SPY 261130P00530000 530.00 1.11 1.17 1.19 5 507 36.02%
SPY 261130P00705000 705.00 7.39 7.73 7.77 3 505 19.21%
SPY 261130P00746000 746.00 13.52 13.88 13.93 1 495 15.42%
SPY 261130P00670000 670.00 4.68 4.99 5.02 2 480 22.46%
SPY 261130P00590000 590.00 1.99 2.07 2.09 2 479 29.98%
SPY 261130P00475000 475.00 0.72 0.71 0.72 4 461 41.81%
SPY 261130P00735000 735.00 11.68 11.73 11.78 5 458 16.42%
SPY 261130P00620000 620.00 2.68 2.82 2.85 3 453 27.11%
SPY 261130P00749000 749.00 13.67 14.55 14.6 1 447 15.15%
SPY 261130P00580000 580.00 1.82 1.88 1.9 2 439 30.98%
SPY 261130P00709000 709.00 8.08 8.15 8.19 1 436 18.83%
SPY 261130P00610000 610.00 2.41 2.54 2.56 5 416 28.05%
SPY 261130P00679000 679.00 6.06 5.56 5.59 1 386 21.62%
SPY 261130P00738000 738.00 12.24 12.27 12.32 4 385 16.14%
SPY 261130P00625000 625.00 2.99 2.98 3 21 382 26.62%
SPY 261130P00550000 550.00 1.32 1.41 1.43 70 381 33.97%
SPY 261130P00748000 748.00 13.7 14.32 14.37 1 377 15.24%
SPY 261130P00650000 650.00 3.65 3.94 3.97 16 373 24.30%
SPY 261130P00720000 720.00 9.05 9.46 9.5 2 370 17.80%
SPY 261130P00728000 728.00 10.52 10.59 10.64 5 298 17.06%
SPY 261130P00730000 730.00 10.85 10.9 10.95 5 293 16.88%
SPY 261130P00600000 600.00 2.14 2.29 2.31 11 293 29.00%
SPY 261130P00757000 757.00 15.92 16.55 16.61 2 291 14.44%
SPY 261130P00500000 500.00 0.86 0.89 0.9 8 278 39.11%
SPY 261130P00790000 790.00 27.6 29.28 29.49 72 277 11.75% YES
SPY 261130P00710000 710.00 8.17 8.26 8.3 5 272 18.74%
SPY 261130P00640000 640.00 3.53 3.52 3.54 350 261 25.23%
SPY 261130P00770000 770.00 20.38 20.61 20.68 42 258 13.33%
SPY 261130P00675000 675.00 4.98 5.3 5.33 2 256 21.99%
SPY 261130P00695000 695.00 6.24 6.79 6.83 1 255 20.14%
SPY 261130P00706000 706.00 14.23 7.83 7.87 5 248 19.11%
SPY 261130P00698000 698.00 13.71 7.06 7.1 1 246 19.86%
SPY 261130P00723000 723.00 10.18 9.87 9.91 3 233 17.53%
SPY 261130P00773000 773.00 21.72 21.71 21.78 15 225 13.08% YES
SPY 261130P00595000 595.00 2.05 2.18 2.2 7 217 29.50%
SPY 261130P00724000 724.00 10.01 10.01 10.05 10 217 17.43%
SPY 261130P00665000 665.00 4.64 4.7 4.73 2 215 22.92%
SPY 261130P00711000 711.00 9.32 8.37 8.41 30 205 18.64%
SPY 261130P00697000 697.00 6.46 6.97 7.01 5 204 19.96%
SPY 261130P00745000 745.00 13.56 13.66 13.72 3 202 15.51%
SPY 261130P00739000 739.00 13.18 12.46 12.51 23 188 16.05%
SPY 261130P00737000 737.00 12.17 12.09 12.14 69 186 16.24%
SPY 261130P00721000 721.00 9.62 9.59 9.64 1 183 17.71%
SPY 261130P00540000 540.00 1.28 1.29 1.3 3 181 34.97%
SPY 261130P00704000 704.00 7.03 7.63 7.67 1 181 19.30%
SPY 261130P00758000 758.00 15.78 16.83 16.89 4 179 14.36%
SPY 261130P00759000 759.00 19.12 17.11 17.17 2 173 14.27%
SPY 261130P00630000 630.00 3.03 3.15 3.17 2 172 26.16%
SPY 261130P00769000 769.00 18.89 20.26 20.33 48 170 13.42%
SPY 261130P00774000 774.00 22.11 22.09 22.16 10 168 13.00% YES
SPY 261130P00680000 680.00 5.38 5.63 5.66 32 165 21.53%
SPY 261130P00525000 525.00 1.1 1.12 1.13 5 158 36.50%
SPY 261130P00752000 752.00 14.5 15.26 15.32 1 155 14.89%
SPY 261130P00765000 765.00 18.81 18.92 18.98 12 146 13.75%
SPY 261130P00755000 755.00 15.13 16.02 16.08 1 142 14.62%
SPY 261130P00673000 673.00 4.84 5.17 5.2 2 141 22.18%
SPY 261130P00736000 736.00 12.2 11.91 11.96 2 135 16.33%
SPY 261130P00688000 688.00 7.13 6.22 6.25 2 127 20.79%
SPY 261130P00781000 781.00 26.77 25 25.08 0 121 12.43% YES
SPY 261130P00742000 742.00 12.34 13.04 13.09 5 121 15.78%
SPY 261130P00714000 714.00 9.27 8.72 8.76 4 117 18.37%
SPY 261130P00741000 741.00 12.82 12.84 12.9 92 115 15.87%
SPY 261130P00676000 676.00 4.99 5.36 5.39 10 114 21.90%
SPY 261130P00780000 780.00 24.28 24.56 24.64 4 113 12.51% YES
SPY 261130P00505000 505.00 0.91 0.93 0.94 100 110 38.57%
SPY 261130P00690000 690.00 6.35 6.38 6.41 6 110 20.60%
SPY 261130P00702000 702.00 7 7.43 7.47 3 104 19.48%
SPY 261130P00715000 715.00 8.74 8.83 8.88 7 100 18.27%
SPY 261130P00734000 734.00 11.69 11.56 11.61 7 100 16.51%
SPY 261130P00776000 776.00 22.59 22.88 22.96 2 95 12.84% YES
SPY 261130P00555000 555.00 1.38 1.48 1.5 10 94 33.47%
SPY 261130P00743000 743.00 13.34 13.24 13.3 69 94 15.69%
SPY 261130P00754000 754.00 16.43 15.76 15.82 13 92 14.71%
SPY 261130P00726000 726.00 9.71 10.29 10.34 10 92 17.25%
SPY 261130P00727000 727.00 9.99 10.44 10.49 2 90 17.16%
SPY 261130P00674000 674.00 6.06 5.23 5.27 5 90 22.09%
SPY 261130P00768000 768.00 19.87 19.91 19.98 8 89 13.50%
SPY 261130P00716000 716.00 8.51 8.96 9 1 84 18.18%
SPY 261130P00810000 810.00 39.68 40.61 43.18 80 83 11.21% YES
SPY 261130P00535000 535.00 1.16 1.23 1.24 1 79 35.47%
SPY 261130P00731000 731.00 10.43 11.06 11.11 1 78 16.79%
SPY 261130P00694000 694.00 6.11 6.71 6.74 1 69 20.23%
SPY 261130P00490000 490.00 0.78 0.81 0.82 2 68 40.16%
SPY 261130P00753000 753.00 16.76 15.51 15.57 2 67 14.80%
SPY 261130P00699000 699.00 8.29 7.15 7.19 1 67 19.77%
SPY 261130P00785000 785.00 26.52 26.85 26.93 5 66 12.11% YES
SPY 261130P00717000 717.00 8.98 9.08 9.12 48 66 18.08%
SPY 261130P00729000 729.00 11.11 10.75 10.79 1 65 16.97%
SPY 261130P00685000 685.00 5.64 5.99 6.02 1 65 21.06%
SPY 261130P00772000 772.00 21.26 21.34 21.4 4 61 13.16%
SPY 261130P00747000 747.00 13.38 14.1 14.15 2 60 15.33%
SPY 261130P00751000 751.00 13.89 15.02 15.08 10 59 14.98%
SPY 261130P00777000 777.00 23.3 23.29 23.36 55 53 12.75% YES
SPY 261130P00545000 545.00 1.25 1.35 1.36 19 53 34.46%
SPY 261130P00480000 480.00 0.71 0.74 0.75 4 51 41.25%
SPY 261130P00635000 635.00 3.1 3.33 3.35 3 48 25.69%
SPY 261130P00771000 771.00 20.6 20.97 21.04 3 47 13.25%
SPY 261130P00756000 756.00 17.5 16.28 16.34 1 45 14.53%
SPY 261130P00718000 718.00 8.49 9.2 9.25 1 45 17.99%
SPY 261130P00510000 510.00 0.99 0.97 0.99 10 44 38.09%
SPY 261130P00707000 707.00 7.55 7.94 7.98 2 44 19.02%
SPY 261130P00722000 722.00 8.97 9.73 9.77 1 44 17.62%
SPY 261130P00744000 744.00 14.46 13.45 13.5 1 42 15.60%
SPY 261130P00708000 708.00 9.15 8.04 8.08 3 41 18.92%
SPY 261130P00645000 645.00 3.7 3.72 3.75 4 41 24.77%
SPY 261130P00733000 733.00 11.36 11.39 11.44 17 37 16.60%
SPY 261130P00800000 800.00 35 34.12 36.08 2 36 11.57% YES
SPY 261130P00520000 520.00 1.23 1.07 1.08 3 36 37.02%
SPY 261130P00681000 681.00 6.56 5.7 5.73 14 35 21.43%
SPY 261130P00767000 767.00 19.36 19.57 19.64 2 33 13.58%
SPY 261130P00485000 485.00 0.96 0.77 0.79 3 32 40.75%
SPY 261130P00766000 766.00 17.53 19.24 19.31 1 31 13.67%
SPY 261130P00762000 762.00 17.01 17.98 18.05 1 31 14.01%
SPY 261130P00779000 779.00 22.76 24.13 24.2 19 31 12.59% YES
SPY 261130P00691000 691.00 6.11 6.46 6.49 1 30 20.51%
SPY 261130P00693000 693.00 6.06 6.62 6.66 1 30 20.33%
SPY 261130P00677000 677.00 5.84 5.43 5.46 1 29 21.81%
SPY 261130P00686000 686.00 7.62 6.06 6.1 3 28 20.98%
SPY 261130P00732000 732.00 10.62 11.23 11.27 1 27 16.69%
SPY 261130P00515000 515.00 0.98 1.02 1.03 2 27 37.53%
SPY 261130P00763000 763.00 18.19 18.29 18.35 19 20 13.92%
SPY 261130P00719000 719.00 8.83 9.33 9.37 1 20 17.89%
SPY 261130P00678000 678.00 6.65 5.49 5.53 13 18 21.72%
SPY 261130P00764000 764.00 18.39 18.6 18.67 3 15 13.84%
SPY 261130P00682000 682.00 5.49 5.77 5.8 2 15 21.34%
SPY 261130P00689000 689.00 6.65 6.3 6.33 1 14 20.69%
SPY 261130P00701000 701.00 7.35 7.34 7.38 1 13 19.58%
SPY 261130P00815000 815.00 43.85 43.74 47.25 11 11 11.24% YES
SPY 261130P00805000 805.00 36 36.55 39.95 1 8 11.69% YES
SPY 261130P00696000 696.00 6.29 6.88 6.92 1 8 20.05%
SPY 261130P00713000 713.00 8.86 8.6 8.64 1 8 18.46%
SPY 261130P00778000 778.00 22.76 23.7 23.78 5 8 12.67% YES
SPY 261130P00684000 684.00 6.84 5.92 5.95 3 7 21.16%
SPY 261130P00672000 672.00 5.09 5.11 5.14 1 5 22.27%
SPY 261130P00683000 683.00 7 5.84 5.88 1 4 21.26%
SPY 261130P00703000 703.00 7.63 7.53 7.57 2 4 19.39%
SPY 261130P00820000 820.00 49.51 47.68 51.1 6 4 10.94% YES
SPY 261130P00795000 795.00 33.07 31.5 32.83 1 4 11.75% YES
SPY 261130P00495000 495.00 1 0.85 0.86 2 3 39.65%
SPY 261130P00783000 783.00 26.04 25.9 25.98 1 3 12.27% YES
SPY 261130P00830000 830.00 61 56.23 59.75 7 2 10.83% YES
SPY 261130P00782000 782.00 24.33 25.45 25.53 2 2 12.35% YES
SPY 261130P00687000 687.00 7.12 6.14 6.18 1 2 20.89%
SPY 261130P00840000 840.00 61.99 65.69 69.16 26 1 11.26% YES
SPY 261130P00835000 835.00 98.95 60.86 64.22 0 1 10.75% YES
SPY 261130P00825000 825.00 90 68.83 72.33 0 0 24.00% YES
SPY 261130P00850000 850.00 110.88 75.64 78.81 1 0 11.84% YES
SPY 261130P00845000 845.00 110.81 70.65 74.17 1 0 11.87% YES
SPY 261130P00900000 900.00 152.11 125.64 129.15 0 0 17.77% YES
SPY 261130P00870000 870.00 100.21 95.64 99.15 0 0 14.65% 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.