SPYD Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

50.00

Change

+0.59

Open

49.79

Previous

49.41

High

50.29

Low

49.57

Bid

-

Ask

-

Volume

1,080,433

Trades

-

Dividend

0.36

Yield

4.01%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

17.8%

Hist Vol

12.5%

Opt Volume

15

Open Int

3,994

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYD 261120C00047000	2.60	3.70	2.15	3.14	0	92	S	47.00	SPYD 261120P00047000	0.00	0.35	0.05	0.00	0	11	S
SPYD 261120C00048000	1.90	2.35	1.65	2.15	0	87	S	48.00	SPYD 261120P00048000	0.00	0.15	0.10	0.01	0	5	S
SPYD 261120C00049000	0.95	1.60	1.23	1.21	3	133	S	49.00	SPYD 261120P00049000	0.00	5.00	0.30	0.07	0	7	S
SPYD 261120C00050000	0.10	1.00	0.75	0.49	4	29	S	50.00	SPYD 261120P00050000	0.05	1.05	0.40	0.34	0	1	S
SPYD 261120C00051000	0.00	0.75	0.50	0.12	0	0	S	51.00	—	—	—	—	—	—	—	—
SPYD 261120C00052000	0.00	0.75	0.50	0.02	0	1	S	52.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYD 261218C00047000	3.20	3.70	3.35	4.94	0	51	S	47.00	SPYD 261218P00047000	0.00	0.40	0.15	0.00	0	14	S
SPYD 261218C00048000	2.30	2.75	2.35	3.99	0	153	S	48.00	SPYD 261218P00048000	0.00	0.40	0.35	0.01	0	1,532	S
SPYD 261218C00049000	1.45	1.95	1.58	3.07	3	92	S	49.00	SPYD 261218P00049000	0.10	0.60	3.50	0.05	0	0	S
SPYD 261218C00050000	0.80	1.20	1.10	2.21	2	305	S	50.00	SPYD 261218P00050000	0.45	1.00	0.50	0.15	0	6	S
SPYD 261218C00051000	0.35	0.65	0.45	1.46	1	69	S	51.00	—	—	—	—	—	—	—	—
SPYD 261218C00052000	0.00	0.85	0.15	0.87	0	18	S	52.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: