NYSE Arca · ETF · Options
SPDR S&P 500 ETF (SPY) Options Chain, IV & Open Interest
Options chain for SPY: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $735.29+0.31%
- Nov 6, 2026, 4:00 PM EST · Prices may be delayed
Data dates
Prices as of Nov 6, 4:00 PM EST · Fundamentals checked Nov 8, 7:03 PM EST
- Displayed contracts
- 80
- Of 183 returned for this expiry · 1,000 returned overall
- Selected expiration
- 2026-11-12
- Nearest-strike sample · 80 of 183 returned
- Put / call volume ratio
- 0.46
- Table sample · Puts 12.5K · Calls 27.5K
- Put / call OI (shown rows)
- 0.50
- Puts 13.8K · Calls 27.8K · table sample
The feed returned 1,000 contracts across 4 expirations. TECHi lists up to 4 earliest returned expirations and displays up to 80 contracts nearest the quote for each selected expiry. Other contracts or expirations may exist.
Expiration strip
Choose an expiration.
Options surface
SPY 2026-11-12 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $735.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SPY261112P00714000 | put | 2026-11-12 | $714.00 | $2.72 | $2.79 | $2.75 | $2.76 | 178 | 325 | Nov 6, 2026, 4:14 PM | 33.19% |
| SPY261112C00715000 | call | 2026-11-12 | $715.00 | $24.06 | $24.46 | $26.62 | $24.26 | 100 | 2 | Nov 6, 2026, 12:04 PM | 38.31% |
| SPY261112P00715000 | put | 2026-11-12 | $715.00 | $2.86 | $2.93 | $2.89 | $2.90 | 3,121 | 4,336 | Nov 6, 2026, 4:14 PM | 32.87% |
| SPY261112C00716000 | call | 2026-11-12 | $716.00 | $23.19 | $23.60 | $26.37 | $23.40 | 3 | 8 | Nov 6, 2026, 11:08 AM | 37.83% |
| SPY261112P00716000 | put | 2026-11-12 | $716.00 | $3.01 | $3.08 | $3.01 | $3.05 | 362 | 275 | Nov 6, 2026, 4:14 PM | 32.56% |
| SPY261112C00717000 | call | 2026-11-12 | $717.00 | $22.35 | $22.57 | $26.30 | $22.46 | 2 | 26 | Nov 6, 2026, 10:19 AM | 36.65% |
| SPY261112P00717000 | put | 2026-11-12 | $717.00 | $3.17 | $3.24 | $3.36 | $3.21 | 464 | 315 | Nov 6, 2026, 3:58 PM | 32.26% |
| SPY261112C00718000 | call | 2026-11-12 | $718.00 | $21.54 | $21.76 | $22.78 | $21.65 | - | 19 | Nov 5, 2026, 3:55 PM | 36.33% |
| SPY261112P00718000 | put | 2026-11-12 | $718.00 | $3.33 | $3.40 | $3.32 | $3.37 | 141 | 346 | Nov 6, 2026, 4:07 PM | 31.93% |
| SPY261112C00719000 | call | 2026-11-12 | $719.00 | $20.71 | $20.94 | $21.69 | $20.83 | 67 | 33 | Nov 6, 2026, 2:54 PM | 35.94% |
| SPY261112P00719000 | put | 2026-11-12 | $719.00 | $3.51 | $3.58 | $3.71 | $3.55 | 189 | 217 | Nov 6, 2026, 3:58 PM | 31.64% |
| SPY261112C00720000 | call | 2026-11-12 | $720.00 | $19.90 | $20.10 | $23.95 | $20.00 | 42 | 105 | Nov 6, 2026, 11:35 AM | 35.45% |
| SPY261112P00720000 | put | 2026-11-12 | $720.00 | $3.70 | $3.76 | $3.73 | $3.73 | 997 | 2,513 | Nov 6, 2026, 4:07 PM | 31.31% |
| SPY261112C00721000 | call | 2026-11-12 | $721.00 | $19.10 | $19.32 | $19.33 | $19.21 | 3 | 12 | Nov 6, 2026, 3:52 PM | 35.16% |
| SPY261112P00721000 | put | 2026-11-12 | $721.00 | $3.89 | $3.96 | $4.24 | $3.93 | 253 | 218 | Nov 6, 2026, 4:00 PM | 31.02% |
| SPY261112C00722000 | call | 2026-11-12 | $722.00 | $18.30 | $18.50 | $20.16 | $18.40 | 1 | 2 | Nov 6, 2026, 9:39 AM | 34.67% |
| SPY261112P00722000 | put | 2026-11-12 | $722.00 | $4.10 | $4.16 | $4.28 | $4.13 | 362 | 329 | Nov 6, 2026, 4:05 PM | 30.70% |
| SPY261112C00723000 | call | 2026-11-12 | $723.00 | $17.52 | $17.71 | $19.97 | $17.62 | 44 | 30 | Nov 6, 2026, 12:08 PM | 34.27% |
| SPY261112P00723000 | put | 2026-11-12 | $723.00 | $4.31 | $4.38 | $3.87 | $4.35 | 462 | 226 | Nov 6, 2026, 3:42 PM | 30.40% |
| SPY261112C00724000 | call | 2026-11-12 | $724.00 | $16.75 | $16.94 | $18.57 | $16.85 | 3 | 14 | Nov 6, 2026, 9:38 AM | 33.89% |
| SPY261112P00724000 | put | 2026-11-12 | $724.00 | $4.54 | $4.61 | $4.88 | $4.58 | 143 | 326 | Nov 6, 2026, 3:56 PM | 30.10% |
| SPY261112C00725000 | call | 2026-11-12 | $725.00 | $15.99 | $16.18 | $15.72 | $16.09 | 50 | 452 | Nov 6, 2026, 4:05 PM | 33.52% |
| SPY261112P00725000 | put | 2026-11-12 | $725.00 | $4.78 | $4.85 | $4.84 | $4.81 | 2,870 | 523 | Nov 6, 2026, 4:07 PM | 29.79% |
| SPY261112C00726000 | call | 2026-11-12 | $726.00 | $15.25 | $15.43 | $14.97 | $15.34 | 13 | 40 | Nov 6, 2026, 4:05 PM | 33.14% |
| SPY261112P00726000 | put | 2026-11-12 | $726.00 | $5.04 | $5.10 | $5.33 | $5.07 | 285 | 506 | Nov 6, 2026, 4:01 PM | 29.47% |
| SPY261112C00727000 | call | 2026-11-12 | $727.00 | $14.51 | $14.72 | $15.33 | $14.62 | 50 | 67 | Nov 6, 2026, 1:02 PM | 32.86% |
| SPY261112P00727000 | put | 2026-11-12 | $727.00 | $5.29 | $5.37 | $5.60 | $5.33 | 166 | 385 | Nov 6, 2026, 4:01 PM | 29.18% |
| SPY261112C00728000 | call | 2026-11-12 | $728.00 | $13.82 | $13.94 | $13.70 | $13.88 | 70 | 55 | Nov 6, 2026, 3:59 PM | 32.30% |
| SPY261112P00728000 | put | 2026-11-12 | $728.00 | $5.58 | $5.65 | $5.55 | $5.62 | 353 | 358 | Nov 6, 2026, 4:14 PM | 28.87% |
| SPY261112C00729000 | call | 2026-11-12 | $729.00 | $13.11 | $13.24 | $13.87 | $13.18 | 21 | 302 | Nov 6, 2026, 12:56 PM | 31.97% |
| SPY261112P00729000 | put | 2026-11-12 | $729.00 | $5.88 | $5.94 | $6.19 | $5.91 | 261 | 660 | Nov 6, 2026, 3:54 PM | 28.54% |
| SPY261112C00730000 | call | 2026-11-12 | $730.00 | $12.42 | $12.54 | $12.56 | $12.48 | 83 | 242 | Nov 6, 2026, 4:14 PM | 31.59% |
| SPY261112P00730000 | put | 2026-11-12 | $730.00 | $6.19 | $6.25 | $6.20 | $6.22 | 898 | 1,056 | Nov 6, 2026, 4:14 PM | 28.24% |
| SPY261112C00731000 | call | 2026-11-12 | $731.00 | $11.74 | $11.86 | $12.92 | $11.80 | 42 | 247 | Nov 6, 2026, 2:19 PM | 31.23% |
| SPY261112P00731000 | put | 2026-11-12 | $731.00 | $6.51 | $6.58 | $6.45 | $6.55 | 173 | 230 | Nov 6, 2026, 4:12 PM | 27.94% |
| SPY261112C00732000 | call | 2026-11-12 | $732.00 | $11.08 | $11.18 | $11.05 | $11.13 | 255 | 268 | Nov 6, 2026, 3:54 PM | 30.82% |
| SPY261112P00732000 | put | 2026-11-12 | $732.00 | $6.85 | $6.92 | $6.84 | $6.89 | 569 | 445 | Nov 6, 2026, 4:13 PM | 27.63% |
| SPY261112C00733000 | call | 2026-11-12 | $733.00 | $10.44 | $10.55 | $10.31 | $10.50 | 262 | 200 | Nov 6, 2026, 3:54 PM | 30.53% |
| SPY261112P00733000 | put | 2026-11-12 | $733.00 | $7.20 | $7.28 | $7.53 | $7.24 | 300 | 202 | Nov 6, 2026, 4:01 PM | 27.32% |
| SPY261112C00734000 | call | 2026-11-12 | $734.00 | $9.81 | $9.92 | $9.89 | $9.87 | 236 | 286 | Nov 6, 2026, 3:58 PM | 30.18% |
| SPY261112C00735000 | call | 2026-11-12 | $735.00 | $9.22 | $9.30 | $9.30 | $9.26 | 404 | 533 | Nov 6, 2026, 4:13 PM | 29.82% |
| SPY261112C00736000 | call | 2026-11-12 | $736.00 | $8.63 | $8.70 | $8.57 | $8.67 | 314 | 405 | Nov 6, 2026, 4:07 PM | 29.46% |
| SPY261112C00737000 | call | 2026-11-12 | $737.00 | $8.06 | $8.13 | $8.09 | $8.10 | 455 | 376 | Nov 6, 2026, 3:59 PM | 29.14% |
| SPY261112C00738000 | call | 2026-11-12 | $738.00 | $7.51 | $7.57 | $7.49 | $7.54 | 529 | 180 | Nov 6, 2026, 4:05 PM | 28.80% |
| SPY261112C00739000 | call | 2026-11-12 | $739.00 | $6.97 | $7.04 | $7.06 | $7.01 | 632 | 428 | Nov 6, 2026, 4:14 PM | 28.49% |
| SPY261112C00740000 | call | 2026-11-12 | $740.00 | $6.46 | $6.52 | $6.51 | $6.49 | 1,601 | 786 | Nov 6, 2026, 4:14 PM | 28.15% |
| SPY261112C00741000 | call | 2026-11-12 | $741.00 | $5.97 | $6.03 | $6.03 | $6.00 | 505 | 250 | Nov 6, 2026, 4:07 PM | 27.84% |
| SPY261112C00742000 | call | 2026-11-12 | $742.00 | $5.50 | $5.55 | $5.61 | $5.53 | 1,106 | 362 | Nov 6, 2026, 4:03 PM | 27.51% |
| SPY261112C00743000 | call | 2026-11-12 | $743.00 | $5.05 | $5.10 | $5.10 | $5.07 | 2,872 | 416 | Nov 6, 2026, 4:13 PM | 27.20% |
| SPY261112C00744000 | call | 2026-11-12 | $744.00 | $4.62 | $4.67 | $4.69 | $4.65 | 797 | 341 | Nov 6, 2026, 4:14 PM | 26.90% |
| SPY261112C00745000 | call | 2026-11-12 | $745.00 | $4.21 | $4.26 | $4.27 | $4.23 | 789 | 654 | Nov 6, 2026, 4:10 PM | 26.59% |
| SPY261112C00746000 | call | 2026-11-12 | $746.00 | $3.82 | $3.87 | $3.78 | $3.84 | 359 | 186 | Nov 6, 2026, 3:57 PM | 26.28% |
| SPY261112C00747000 | call | 2026-11-12 | $747.00 | $3.45 | $3.50 | $3.48 | $3.48 | 422 | 217 | Nov 6, 2026, 3:59 PM | 25.95% |
| SPY261112C00748000 | call | 2026-11-12 | $748.00 | $3.10 | $3.15 | $3.05 | $3.13 | 456 | 592 | Nov 6, 2026, 4:05 PM | 25.63% |
| SPY261112C00749000 | call | 2026-11-12 | $749.00 | $2.78 | $2.83 | $2.68 | $2.80 | 328 | 313 | Nov 6, 2026, 3:56 PM | 25.34% |
| SPY261112C00750000 | call | 2026-11-12 | $750.00 | $2.47 | $2.53 | $2.49 | $2.50 | 1,266 | 2,057 | Nov 6, 2026, 4:14 PM | 25.05% |
| SPY261112C00751000 | call | 2026-11-12 | $751.00 | $2.19 | $2.24 | $2.24 | $2.22 | 245 | 610 | Nov 6, 2026, 4:12 PM | 24.71% |
| SPY261112C00752000 | call | 2026-11-12 | $752.00 | $1.93 | $1.98 | $1.98 | $1.96 | 378 | 553 | Nov 6, 2026, 3:59 PM | 24.40% |
| SPY261112C00753000 | call | 2026-11-12 | $753.00 | $1.68 | $1.74 | $1.73 | $1.71 | 396 | 542 | Nov 6, 2026, 4:13 PM | 24.10% |
| SPY261112C00754000 | call | 2026-11-12 | $754.00 | $1.46 | $1.52 | $1.51 | $1.49 | 373 | 701 | Nov 6, 2026, 4:14 PM | 23.79% |
| SPY261112C00755000 | call | 2026-11-12 | $755.00 | $1.26 | $1.31 | $1.31 | $1.29 | 986 | 1,907 | Nov 6, 2026, 4:14 PM | 23.44% |
| SPY261112C00756000 | call | 2026-11-12 | $756.00 | $1.08 | $1.13 | $1.09 | $1.11 | 287 | 416 | Nov 6, 2026, 4:13 PM | 23.15% |
| SPY261112C00757000 | call | 2026-11-12 | $757.00 | $0.92 | $0.97 | $0.99 | $0.95 | 407 | 349 | Nov 6, 2026, 4:14 PM | 22.86% |
| SPY261112C00758000 | call | 2026-11-12 | $758.00 | $0.78 | $0.82 | $0.81 | $0.80 | 926 | 799 | Nov 6, 2026, 4:12 PM | 22.53% |
| SPY261112C00759000 | call | 2026-11-12 | $759.00 | $0.66 | $0.69 | $0.69 | $0.68 | 234 | 596 | Nov 6, 2026, 4:03 PM | 22.23% |
| SPY261112C00760000 | call | 2026-11-12 | $760.00 | $0.55 | $0.58 | $0.56 | $0.57 | 2,699 | 1,153 | Nov 6, 2026, 4:12 PM | 21.96% |
| SPY261112C00761000 | call | 2026-11-12 | $761.00 | $0.45 | $0.48 | $0.42 | $0.46 | 374 | 576 | Nov 6, 2026, 3:58 PM | 21.66% |
| SPY261112C00762000 | call | 2026-11-12 | $762.00 | $0.37 | $0.40 | $0.34 | $0.39 | 583 | 560 | Nov 6, 2026, 4:00 PM | 21.44% |
| SPY261112C00763000 | call | 2026-11-12 | $763.00 | $0.30 | $0.33 | $0.32 | $0.32 | 178 | 211 | Nov 6, 2026, 4:14 PM | 21.22% |
| SPY261112C00764000 | call | 2026-11-12 | $764.00 | $0.24 | $0.27 | $0.28 | $0.26 | 314 | 757 | Nov 6, 2026, 4:14 PM | 20.97% |
| SPY261112C00765000 | call | 2026-11-12 | $765.00 | $0.19 | $0.22 | $0.18 | $0.21 | 583 | 1,608 | Nov 6, 2026, 4:10 PM | 20.75% |
| SPY261112C00766000 | call | 2026-11-12 | $766.00 | $0.15 | $0.18 | $0.16 | $0.16 | 318 | 338 | Nov 6, 2026, 4:06 PM | 20.61% |
| SPY261112C00767000 | call | 2026-11-12 | $767.00 | $0.12 | $0.14 | $0.13 | $0.13 | 397 | 916 | Nov 6, 2026, 4:14 PM | 20.31% |
| SPY261112C00768000 | call | 2026-11-12 | $768.00 | $0.09 | $0.12 | $0.09 | $0.11 | 207 | 289 | Nov 6, 2026, 3:59 PM | 20.31% |
| SPY261112C00769000 | call | 2026-11-12 | $769.00 | $0.07 | $0.10 | $0.07 | $0.09 | 358 | 754 | Nov 6, 2026, 4:00 PM | 20.26% |
| SPY261112C00770000 | call | 2026-11-12 | $770.00 | $0.06 | $0.08 | $0.06 | $0.07 | 2,186 | 2,103 | Nov 6, 2026, 4:14 PM | 20.12% |
| SPY261112C00771000 | call | 2026-11-12 | $771.00 | $0.04 | $0.07 | $0.04 | $0.06 | 58 | 246 | Nov 6, 2026, 3:49 PM | 20.22% |
| SPY261112C00772000 | call | 2026-11-12 | $772.00 | $0.04 | $0.05 | $0.03 | $0.05 | 232 | 374 | Nov 6, 2026, 3:45 PM | 19.83% |
| SPY261112C00773000 | call | 2026-11-12 | $773.00 | $0.03 | $0.05 | $0.02 | $0.04 | 318 | 484 | Nov 6, 2026, 3:35 PM | 20.31% |
| SPY261112C00774000 | call | 2026-11-12 | $774.00 | $0.02 | $0.04 | $0.02 | $0.03 | 241 | 419 | Nov 6, 2026, 3:52 PM | 20.22% |
Sample of 80 contracts nearest the quote, out of 183 returned for this expiry. Greeks are currently unavailable. The provider did not supply bid/ask quote dates or times. Last-trade time dates a trade, not the current quote.
Frequently asked
Questions about this quote
What does the SPY options page show?
When a usable chain is available, TECHi shows the SPDR S&P 500 ETF strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the SPY options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-11-09 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close