SPY261130P00782000
SPY Nov 30 2026 782.00 Put
optionOPRA
EODOct 26, 2026
19.27USD-23.074%(-5.78)1Vol398OI
Loading…
Underlying
Underlying Price
$770.44
Type
Put
Strike
782
Expiration
Nov 30, 2026
DTE
33d
Moneyness
ITM
Intrinsic
$11.56
SPY 782 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 28, 2026 | 0d | $10.93 | -35.17% | 3 | 13 |
| Oct 30, 2026 | 2d | $11.51 | -25.50% | 35 | 531 |
| Nov 6, 2026 | 9d | $13.93 | -33.03% | 9 | 737 |
| Nov 13, 2026 | 16d | $15.10 | -18.25% | 3 | 385 |
| Nov 20, 2026 | 23d | $15.55 | -16.13% | 3 | 416 |
| Nov 27, 2026 | 30d | $19.87 | -17.21% | 2 | 215 |
| Nov 30, 2026 | 33d | $19.27 | -23.07% | 1 | 398 |
| Dec 18, 2026 | 51d | $20.11 | -16.38% | 2 | 741 |
| Dec 31, 2026 | 64d | $22.39 | -2.14% | 5 | 232 |
| Feb 26, 2027 | 121d | $30.00 | +20.14% | 2 | 344 |
| Sep 30, 2027 | 337d | $41.69 | -5.27% | 1 | 1 |
SPY Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 776 P | $14.18 | -23.14% | 2 | 481 | ITM |
| 777 P | $14.50 | -32.87% | 15 | 414 | ITM |
| 778 P | $15.00 | -16.29% | 20 | 358 | ITM |
| 779 P | $18.21 | -10.25% | 10 | 1,231 | ITM |
| 780 P | $16.22 | -16.69% | 175 | 1,285 | ITM |
| 781 P | $18.64 | -23.48% | 1 | 700 | ITM |
| 782 P | $19.27 | -23.07% | 1 | 398 | ITM |
| 783 P | $18.40 | -13.62% | 2 | 629 | ITM |
| 784 P | $20.26 | -5.81% | 1 | 575 | ITM |
| 785 P | $22.69 | -16.43% | 12 | 1,063 | ITM |
| 786 P | $22.50 | -3.76% | 1 | 1,151 | ITM |
| 787 P | $19.85 | -17.84% | 2 | 1,204 | ITM |
| 788 P | $24.45 | -1.89% | 1 | 284 | ITM |
SPY Profile
The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.