# SPDR S&P 500 VALUE ETF (SPYV) Option Chains > SPYV option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 11, 2026 (end of day). ## SPYV quote | Field | Value | |---|---| | Last | 65.01 | | Change | +0.58 | | Open | 64.56 | | Previous | 64.43 | | High | 65.02 | | Low | 64.51 | | Bid | - | | Ask | - | | Volume | 1,958,145 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 16.1% | | Hist Vol | 10.1% | | Opt Volume | 2 | | Open Int | 1,912 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 65.01. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/SPYV.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 63.00 | SPYV 261120C00063000 | 0.50 | 3.30 | 1.46 | 2.13 | 0 | 852 | 17.96% | 0.8705 | -0.0217 | 0.0215 | 0.1151 | 0.0134 | S | | 64.00 | SPYV 261120C00064000 | 0.55 | 2.30 | 0.95 | 1.19 | 0 | 8 | 13.27% | 0.7773 | -0.0226 | 0.0304 | 0.2201 | 0.0122 | S | | 65.00 | SPYV 261120C00065000 | 0.00 | 0.70 | 0.20 | 0.46 | 0 | 14 | 4.77% | 0.5110 | -0.0109 | 0.0407 | 0.8193 | 0.0081 | S | | 66.00 | SPYV 261120C00066000 | 0.05 | 0.25 | 0.10 | 0.10 | 0 | 2 | 10.30% | 0.1774 | -0.0152 | 0.0265 | 0.2474 | 0.0028 | S | | 69.00 | SPYV 261120C00069000 | 0.00 | 0.35 | 0.03 | 0.00 | 0 | 4 | 20.87% | 0.0359 | -0.0093 | 0.0080 | 0.0370 | 0.0006 | S | | 73.00 | SPYV 261120C00073000 | 0.00 | 0.95 | 0.03 | 0.03 | 0 | 3 | 36.22% | 0.0223 | -0.0109 | 0.0054 | 0.0143 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 63.00 | SPYV 261120P00063000 | 0.00 | 1.50 | 0.40 | 0.00 | 0 | 10 | 28.26% | -0.2326 | -0.0489 | 0.0312 | 0.1059 | -0.0038 | S | | 64.00 | SPYV 261120P00064000 | 0.00 | 4.00 | 0.94 | 0.06 | 0 | 2 | 34.34% | -0.3753 | -0.0738 | 0.0387 | 0.1082 | -0.0062 | S | | 65.00 | SPYV 261120P00065000 | 0.35 | 1.00 | 0.65 | 0.33 | 1 | 0 | 16.10% | -0.4922 | -0.0363 | 0.0407 | 0.2427 | -0.0080 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 63.00 | SPYV 261218C00063000 | 2.15 | 3.00 | 2.25 | 4.35 | 0 | 63 | 15.64% | 0.7000 | -0.0078 | 0.0706 | 0.1053 | 0.0438 | S | | 64.00 | SPYV 261218C00064000 | 0.55 | 2.90 | 0.62 | 3.42 | 0 | 4 | 37.94% | 0.5519 | -0.0357 | 0.0810 | 0.0498 | 0.0329 | S | | 65.00 | SPYV 261218C00065000 | 0.45 | 1.30 | 0.72 | 2.53 | 0 | 30 | 10.78% | 0.4398 | -0.0074 | 0.0810 | 0.1754 | 0.0283 | S | | 66.00 | SPYV 261218C00066000 | 0.10 | 1.85 | 1.00 | 1.74 | 0 | 15 | 19.15% | 0.3752 | -0.0164 | 0.0780 | 0.0950 | 0.0237 | S | | 67.00 | SPYV 261218C00067000 | 0.00 | 0.90 | 0.57 | 1.09 | 0 | 43 | 17.42% | 0.2662 | -0.0132 | 0.0676 | 0.0906 | 0.0170 | S | | 68.00 | SPYV 261218C00068000 | 0.10 | 0.30 | 0.20 | 0.61 | 0 | 9 | 14.25% | 0.1363 | -0.0073 | 0.0451 | 0.0739 | 0.0088 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 63.00 | SPYV 261218P00063000 | 0.10 | 1.85 | 1.55 | 0.01 | 0 | 1 | 28.22% | -0.3663 | -0.0329 | 0.0774 | 0.0640 | -0.0257 | S | | 65.00 | SPYV 261218P00065000 | 0.05 | 2.40 | 1.17 | 0.12 | 0 | 2 | 12.01% | -0.5436 | -0.0184 | 0.0812 | 0.1577 | -0.0370 | S | ## More for SPYV - [Quote](https://www.optionistics.com/quotes/stock-quotes/SPYV.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPYV.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/SPYV.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPYV) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPYV.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPYV.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPYV.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPYV.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt