SPY option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-10(1 day)ATM 19.22%±7.59skew +3.53

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
9,403	1,171	$10.16	$10.23	—	$745.00	22.98%	$0.67	$0.68	1,663	37,725
4,078	1,836	$9.28	$9.35	—	$746.00	22.58%	$0.79	$0.80	242	22,152
10,990	884	$8.43	$8.49	—	$747.00	22.17%	$0.93	$0.94	315	17,518
16,604	4,785	$7.59	$7.65	—	$748.00	21.72%	$1.09	$1.10	832	31,174
11,230	1,190	$6.79	$6.84	—	$749.00	21.35%	$1.28	$1.30	543	27,241
44,332	8,042	$6.02	$6.06	—	$750.00	20.97%	$1.51	$1.52	1,541	59,818
21,604	2,011	$5.28	$5.32	—	$751.00	20.58%	$1.77	$1.78	512	21,305
32,990	988	$4.58	$4.61	—	$752.00	20.20%	$2.07	$2.08	210	37,002
55,812	4,951	$3.93	$3.95	—	$753.00	19.80%	$2.41	$2.42	483	28,592
51,144	1,400	$3.32	$3.33	—	$754.00	19.42%	$2.80	$2.81	399	25,641
44,207	3,980	$2.76	$2.78	19.06%	$755.00	—	$3.24	$3.26	3,607	20,845
22,870	818	$2.26	$2.28	18.71%	$756.00	—	$3.74	$3.76	625	5,907
25,150	767	$1.82	$1.84	18.40%	$757.00	—	$4.29	$4.32	353	1,603
27,801	904	$1.44	$1.45	18.07%	$758.00	—	$4.90	$4.94	2,846	1,076
26,165	1,015	$1.12	$1.13	17.82%	$759.00	—	$5.57	$5.62	373	556
41,295	4,370	$0.85	$0.86	17.56%	$760.00	—	$6.30	$6.36	2,671	1,146
23,467	1,055	$0.63	$0.64	17.30%	$761.00	—	$7.08	$7.14	24	448
23,554	991	$0.47	$0.48	17.23%	$762.00	—	$7.92	$7.98	0	907
17,547	2,662	$0.34	$0.35	17.11%	$763.00	—	$8.79	$8.85	0	730
12,461	1,054	$0.24	$0.25	16.98%	$764.00	—	$9.68	$9.83	3	717
21,302	3,380	$0.16	$0.17	16.75%	$765.00	—	$10.62	$10.78	16	507

Forward $754.52. The 25-delta put carries +3.53 volatility points over the 25-delta call.

2026-11-11(2 days)ATM 18.03%±10.07skew +4.28

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2,649	2,201	$10.50	$11.03	—	$745.00	21.26%	$1.39	$1.41	827	4,887
1,242	419	$9.67	$10.32	—	$746.00	20.94%	$1.56	$1.58	425	2,399
1,152	771	$9.24	$9.33	—	$747.00	20.59%	$1.75	$1.76	301	7,402
1,653	185	$8.46	$8.51	—	$748.00	20.23%	$1.95	$1.97	442	3,248
2,306	446	$7.69	$7.75	—	$749.00	19.88%	$2.18	$2.20	282	2,549
6,635	2,831	$6.95	$6.99	—	$750.00	19.55%	$2.44	$2.46	3,489	12,826
2,620	645	$6.24	$6.28	—	$751.00	19.20%	$2.72	$2.75	282	3,102
3,657	1,837	$5.56	$5.60	—	$752.00	18.87%	$3.05	$3.06	281	4,360
4,769	643	$4.92	$4.95	—	$753.00	18.55%	$3.40	$3.42	137	5,961
3,577	863	$4.31	$4.33	—	$754.00	18.22%	$3.79	$3.81	234	3,342
7,274	1,025	$3.74	$3.77	17.90%	$755.00	—	$4.22	$4.24	1,240	2,497
2,609	1,132	$3.22	$3.24	17.59%	$756.00	—	$4.69	$4.72	278	983
2,843	1,199	$2.74	$2.76	17.31%	$757.00	—	$5.20	$5.24	357	279
3,287	540	$2.30	$2.32	17.01%	$758.00	—	$5.77	$5.82	492	656
2,326	695	$1.92	$1.93	16.76%	$759.00	—	$6.36	$6.43	491	155
10,431	1,886	$1.58	$1.59	16.53%	$760.00	—	$7.02	$7.10	630	870
2,219	520	$1.28	$1.30	16.31%	$761.00	—	$7.53	$8.16	127	100
3,569	398	$1.03	$1.05	16.13%	$762.00	—	$8.10	$8.94	462	69
2,450	744	$0.82	$0.83	15.94%	$763.00	—	$8.85	$9.75	2,090	38
2,890	613	$0.64	$0.66	15.80%	$764.00	—	$10.08	$10.51	22	46
7,838	3,876	$0.50	$0.51	15.66%	$765.00	—	$10.13	$11.46	9	8

Forward $754.52. The 25-delta put carries +4.28 volatility points over the 25-delta call.

2026-11-12(3 days)ATM 17.76%±12.15skew +4.62

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
620	695	$11.46	$11.70	—	$745.00	20.57%	$2.03	$2.06	424	2,285
507	301	$10.79	$10.88	—	$746.00	20.30%	$2.23	$2.26	277	698
417	292	$10.01	$10.09	—	$747.00	19.99%	$2.44	$2.47	405	8,735
603	615	$9.26	$9.31	—	$748.00	19.70%	$2.67	$2.71	537	715
1,033	400	$8.50	$8.58	—	$749.00	19.41%	$2.93	$2.96	393	833
2,581	2,044	$7.79	$7.85	—	$750.00	19.12%	$3.21	$3.24	1,591	1,920
903	697	$7.09	$7.15	—	$751.00	18.83%	$3.51	$3.55	257	1,077
1,453	685	$6.42	$6.47	—	$752.00	18.52%	$3.84	$3.87	267	1,909
1,237	646	$5.78	$5.83	—	$753.00	18.23%	$4.19	$4.24	197	1,070
1,297	771	$5.17	$5.22	—	$754.00	17.95%	$4.58	$4.63	141	1,193
2,232	2,057	$4.60	$4.64	17.67%	$755.00	—	$5.01	$5.05	1,622	581
693	485	$4.06	$4.09	17.38%	$756.00	—	$5.46	$5.51	168	227
820	485	$3.55	$3.59	17.11%	$757.00	—	$5.95	$6.01	346	98
1,010	1,122	$3.08	$3.12	16.84%	$758.00	—	$6.49	$6.56	123	75
747	688	$2.67	$2.70	16.64%	$759.00	—	$7.05	$7.13	247	29
2,192	2,428	$2.28	$2.30	16.38%	$760.00	—	$7.66	$7.75	1,491	104
752	628	$1.93	$1.96	16.17%	$761.00	—	$8.32	$8.40	176	77
1,848	557	$1.62	$1.64	15.94%	$762.00	—	$9.00	$9.18	573	63
3,207	214	$1.34	$1.37	15.74%	$763.00	—	$9.72	$9.91	325	58
1,162	783	$1.10	$1.13	15.54%	$764.00	—	$10.48	$10.68	662	35
2,745	1,705	$0.90	$0.92	15.37%	$765.00	—	$11.29	$11.48	459	56

Forward $754.59. The 25-delta put carries +4.62 volatility points over the 25-delta call.

2026-11-13(4 days)ATM 17.75%±14.03skew +4.37

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2,572	3,520	$12.37	$12.49	—	$745.00	20.27%	$2.60	$2.63	28,773	15,709
1,187	2,311	$11.59	$11.71	—	$746.00	20.00%	$2.81	$2.84	1,288	3,998
2,206	1,843	$10.81	$10.93	—	$747.00	19.74%	$3.04	$3.07	1,724	4,957
3,542	1,196	$10.08	$10.18	—	$748.00	19.48%	$3.29	$3.32	2,268	4,166
1,657	3,471	$9.34	$9.45	—	$749.00	19.23%	$3.55	$3.60	1,028	2,405
14,851	11,163	$8.66	$8.71	—	$750.00	18.99%	$3.86	$3.88	5,505	18,849
2,540	1,140	$7.96	$8.03	—	$751.00	18.73%	$4.15	$4.21	1,037	7,426
3,606	1,264	$7.29	$7.35	—	$752.00	18.47%	$4.50	$4.53	1,994	6,053
3,090	1,205	$6.65	$6.71	—	$753.00	18.22%	$4.86	$4.90	7,225	4,162
2,517	1,732	$6.04	$6.09	—	$754.00	17.96%	$5.25	$5.28	1,739	3,738
14,983	4,237	$5.48	$5.50	17.74%	$755.00	—	$5.67	$5.71	7,196	5,396
4,207	2,468	$4.91	$4.95	17.47%	$756.00	—	$6.12	$6.16	1,898	1,139
1,272	1,103	$4.39	$4.43	17.24%	$757.00	—	$6.59	$6.65	1,607	1,304
1,631	2,125	$3.89	$3.94	16.99%	$758.00	—	$7.10	$7.20	1,887	145
5,092	2,263	$3.43	$3.47	16.73%	$759.00	—	$7.64	$7.73	992	167
16,439	7,968	$3.02	$3.04	16.52%	$760.00	—	$8.22	$8.30	5,844	3,108
2,119	2,502	$2.63	$2.66	16.32%	$761.00	—	$8.83	$8.94	814	114
11,598	3,028	$2.28	$2.30	16.11%	$762.00	—	$9.49	$9.59	2,071	63
2,146	1,247	$1.95	$1.98	15.90%	$763.00	—	$10.16	$10.38	994	510
3,726	2,528	$1.66	$1.68	15.69%	$764.00	—	$10.88	$11.11	1,003	329
8,960	7,626	$1.40	$1.42	15.49%	$765.00	—	$11.64	$11.87	2,645	171

Forward $754.80. The 25-delta put carries +4.37 volatility points over the 25-delta call.

2026-11-16(7 days)ATM 15.21%±15.90skew +3.76

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1,443	849	$13.06	$13.24	—	$745.00	17.25%	$3.25	$3.27	441	2,525
461	263	$12.29	$12.47	—	$746.00	17.02%	$3.46	$3.50	203	458
1,499	625	$11.54	$11.71	—	$747.00	16.83%	$3.71	$3.75	158	979
1,131	363	$10.80	$10.95	—	$748.00	16.61%	$3.96	$4.01	188	1,102
360	308	$10.09	$10.24	—	$749.00	16.40%	$4.24	$4.29	186	2,711
2,757	1,069	$9.39	$9.51	—	$750.00	16.20%	$4.54	$4.59	494	3,371
1,102	363	$8.71	$8.84	—	$751.00	15.99%	$4.86	$4.90	177	735
1,379	223	$8.05	$8.18	—	$752.00	15.80%	$5.20	$5.25	173	2,507
2,128	164	$7.46	$7.51	—	$753.00	15.59%	$5.56	$5.61	343	757
1,336	165	$6.85	$6.90	—	$754.00	15.41%	$5.96	$6.00	293	831
2,284	859	$6.27	$6.31	15.22%	$755.00	—	$6.37	$6.42	1,103	570
407	296	$5.70	$5.75	15.01%	$756.00	—	$6.81	$6.86	236	119
370	256	$5.17	$5.22	14.83%	$757.00	—	$7.27	$7.35	92	20
452	219	$4.66	$4.71	14.63%	$758.00	—	$7.77	$7.84	329	48
583	357	$4.19	$4.24	14.47%	$759.00	—	$8.29	$8.43	146	13
1,926	953	$3.74	$3.79	14.28%	$760.00	—	$8.82	$9.00	616	35
306	189	$3.33	$3.37	14.11%	$761.00	—	$9.40	$9.59	144	6
2,913	539	$2.95	$2.99	13.96%	$762.00	—	$10.04	$10.22	152	5
636	409	$2.59	$2.63	13.79%	$763.00	—	$10.69	$10.86	216	12
805	662	$2.27	$2.30	13.64%	$764.00	—	$11.36	$11.55	182	12
2,079	656	$1.97	$2.00	13.48%	$765.00	—	$12.05	$12.28	268	20

Forward $754.89. The 25-delta put carries +3.76 volatility points over the 25-delta call.

2026-11-17(8 days)ATM 15.82%±17.68skew +3.66

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
216	354	$13.79	$13.95	—	$745.00	17.79%	$3.83	$3.91	452	1,031
69	99	$13.03	$13.18	—	$746.00	17.61%	$4.08	$4.15	96	227
49	84	$12.29	$12.45	—	$747.00	17.41%	$4.33	$4.41	67	78
261	148	$11.56	$11.70	—	$748.00	17.20%	$4.60	$4.68	81	58
39	68	$10.86	$11.00	—	$749.00	17.00%	$4.88	$4.97	195	104
960	799	$10.16	$10.30	—	$750.00	16.82%	$5.20	$5.28	1,594	694
128	134	$9.49	$9.62	—	$751.00	16.60%	$5.51	$5.60	122	245
109	47	$8.84	$8.94	—	$752.00	16.41%	$5.86	$5.94	31	121
734	108	$8.21	$8.30	—	$753.00	16.23%	$6.23	$6.31	80	303
132	114	$7.60	$7.69	—	$754.00	16.03%	$6.61	$6.70	153	89
545	695	$7.02	$7.10	15.86%	$755.00	—	$7.03	$7.11	237	143
149	147	$6.45	$6.52	15.65%	$756.00	—	$7.46	$7.55	63	26
71	195	$5.90	$5.98	15.46%	$757.00	—	$7.93	$8.02	111	9
115	131	$5.39	$5.46	15.29%	$758.00	—	$8.40	$8.51	107	23
41	139	$4.90	$4.98	15.12%	$759.00	—	$8.91	$9.07	83	5
284	279	$4.44	$4.50	14.94%	$760.00	—	$9.44	$9.62	187	24
259	94	$4.00	$4.06	14.76%	$761.00	—	$10.01	$10.19	77	0
298	160	$3.59	$3.65	14.60%	$762.00	—	$10.60	$10.78	53	0
167	139	$3.21	$3.27	14.44%	$763.00	—	$11.22	$11.40	192	10
285	443	$2.86	$2.91	14.29%	$764.00	—	$11.85	$12.07	64	3
1,105	335	$2.53	$2.58	14.14%	$765.00	—	$12.53	$12.76	166	2

Forward $754.99. The 25-delta put carries +3.66 volatility points over the 25-delta call.

2026-11-18(9 days)ATM 16.31%±19.34skew +3.50

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
160	359	$14.47	$14.60	—	$745.00	18.24%	$4.44	$4.47	208	290
59	246	$13.72	$13.88	—	$746.00	18.03%	$4.68	$4.72	208	96
89	296	$12.99	$13.12	—	$747.00	17.84%	$4.95	$4.98	91	288
85	240	$12.27	$12.39	—	$748.00	17.65%	$5.23	$5.26	72	396
85	233	$11.57	$11.67	—	$749.00	17.46%	$5.52	$5.56	101	125
470	280	$10.89	$11.00	—	$750.00	17.27%	$5.83	$5.87	423	306
96	288	$10.22	$10.36	—	$751.00	17.08%	$6.16	$6.20	11	295
127	192	$9.56	$9.67	—	$752.00	16.91%	$6.51	$6.56	110	334
200	289	$8.94	$9.00	—	$753.00	16.72%	$6.88	$6.92	24	143
178	357	$8.33	$8.38	—	$754.00	16.56%	$7.27	$7.32	14	51
1,166	406	$7.75	$7.79	—	$755.00	16.37%	$7.68	$7.72	911	108
723	408	$7.17	$7.22	16.18%	$756.00	—	$8.11	$8.15	213	35
124	290	$6.62	$6.67	16.00%	$757.00	—	$8.56	$8.62	167	10
157	282	$6.10	$6.15	15.84%	$758.00	—	$9.02	$9.12	37	10
345	341	$5.60	$5.65	15.67%	$759.00	—	$9.52	$9.69	19	21
1,012	266	$5.13	$5.17	15.51%	$760.00	—	$10.05	$10.22	746	64
197	218	$4.68	$4.72	15.35%	$761.00	—	$10.60	$10.78	306	1
311	205	$4.25	$4.29	15.19%	$762.00	—	$11.17	$11.35	30	6
710	226	$3.85	$3.89	15.04%	$763.00	—	$11.77	$11.96	97	2
2,045	548	$3.47	$3.51	14.88%	$764.00	—	$12.40	$12.59	18	1
494	395	$3.12	$3.16	14.74%	$765.00	—	$13.05	$13.25	1,320	0

Forward $755.07. The 25-delta put carries +3.50 volatility points over the 25-delta call.

2026-11-19(10 days)ATM 16.47%±20.59skew +3.45

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
226	758	$15.00	$15.13	—	$745.00	18.37%	$4.88	$4.93	295	278
48	—	$14.26	$14.40	—	$746.00	18.18%	$5.14	$5.18	—	133
48	—	$13.53	$13.68	—	$747.00	18.01%	$5.41	$5.46	—	254
30	—	$12.82	$12.97	—	$748.00	17.81%	$5.69	$5.74	—	169
98	—	$12.12	$12.27	—	$749.00	17.63%	$5.99	$6.04	—	215
282	766	$11.43	$11.53	—	$750.00	17.45%	$6.31	$6.35	157	495
61	—	$10.76	$10.91	—	$751.00	17.27%	$6.64	$6.69	—	345
300	—	$10.12	$10.24	—	$752.00	17.08%	$6.99	$7.03	—	232
127	—	$9.50	$9.55	—	$753.00	16.90%	$7.35	$7.40	—	126
163	—	$8.89	$8.94	—	$754.00	16.73%	$7.74	$7.79	—	45
926	457	$8.30	$8.34	—	$755.00	16.55%	$8.15	$8.19	204	126
186	—	$7.72	$7.76	16.37%	$756.00	—	$8.57	$8.62	—	28
169	—	$7.16	$7.21	16.19%	$757.00	—	$9.02	$9.07	—	21
77	—	$6.63	$6.68	16.03%	$758.00	—	$9.47	$9.57	—	1
56	—	$6.12	$6.17	15.86%	$759.00	—	$9.96	$10.06	—	0
442	394	$5.63	$5.68	15.69%	$760.00	—	$10.47	$10.64	140	32
229	—	$5.17	$5.21	15.53%	$761.00	—	$11.01	$11.18	—	0
116	—	$4.73	$4.77	15.37%	$762.00	—	$11.57	$11.75	—	0
217	—	$4.31	$4.36	15.22%	$763.00	—	$12.15	$12.34	—	0
306	—	$3.92	$3.96	15.07%	$764.00	—	$12.76	$12.95	—	0
950	724	$3.55	$3.59	14.93%	$765.00	—	$13.41	$13.60	508	6

Forward $755.15. The 25-delta put carries +3.45 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.