Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

S&P 500 INDEX (SPX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPX S&P 500 INDEX   0.158 0.115 5051.41 -10.41
 
2024-04-16 - Calls 2024-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 10.40 14.50 11.60 0.00 5092 123  S   5040 SPXW 0.00 0.05 0.05 0.00 41022 1295  S  
SPXW 1.00 2.00 1.45 0.00 19597 619  S   5050 SPXW 0.05 0.20 0.05 0.00 57981 2137  S  
SPXW 0.00 0.05 0.05 0.00 34781 586  S   5060 SPXW 8.00 10.80 8.90 0.00 39004 2054  S  
 
2024-04-17 - Calls 2024-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 26.90 27.20 26.85 0.00 489 44  S   5040 SPXW 15.20 15.40 15.41 0.00 3195 851  S  
SPXW 21.20 21.50 21.30 0.00 2958 135  S   5050 SPXW 19.50 19.80 19.60 0.00 4853 1957  S  
SPXW 16.40 16.60 16.18 0.00 3689 197  S   5060 SPXW 24.60 24.90 24.75 0.00 4144 949  S  
 
2024-04-18 - Calls 2024-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 36.40 36.80 39.70 18.81 56 28  S   5040 SPXW 22.50 22.80 23.70 7.20 385 368  S  
SPXW 30.70 31.10 30.80 12.96 481 81  S   5050 SPXW 26.80 27.20 28.10 11.35 1048 878  S  
SPXW 25.60 25.90 25.00 8.42 356 125  S   5060 SPXW 31.70 32.00 31.20 16.80 588 313  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 39.10 39.60 46.25 23.95 57 328  S   5040 SPX 24.60 25.20 24.52 11.73 238 1192  S  
SPXW 42.80 43.20 42.23 23.95 597 303  S   5040 SPXW 28.40 28.70 28.55 11.73 1201 1026  S  
SPX 36.20 36.70 38.30 21.01 283 198  S   5045 SPX 26.70 27.20 26.52 13.79 242 1245  S  
SPXW 39.90 40.30 40.20 21.01 156 148  S   5045 SPXW 30.50 30.80 31.38 13.79 570 1278  S  
SPXW 37.10 37.50 36.93 18.30 1377 2382  S   5050 SPXW 32.70 33.00 33.55 16.08 1880 4772  S  
SPX 33.40 33.90 33.17 18.30 799 12499  S   5050 SPX 28.90 29.40 29.53 16.08 6071 15174  S  
SPX 30.70 31.20 37.05 15.82 120 329  S   5055 SPX 31.20 31.80 32.30 18.60 303 526  S  
SPXW 34.40 34.80 32.74 15.82 610 149  S   5055 SPXW 35.00 35.30 34.90 18.60 854 986  S  
SPX 28.20 28.70 30.06 13.57 255 1291  S   5060 SPX 33.70 34.20 34.97 21.35 864 2936  S  
SPXW 31.90 32.20 31.20 13.57 822 1021  S   5060 SPXW 37.50 37.70 38.35 21.35 1458 2341  S  
SPX 25.80 26.30 27.75 11.55 500 401  S   5065 SPX 36.30 36.80 39.19 24.33 409 1292  S  
SPXW 29.40 29.80 29.02 11.55 609 266  S   5065 SPXW 40.00 40.30 41.32 24.33 1031 683  S  
 
2024-04-22 - Calls 2024-04-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 49.70 50.20 60.00 36.12 17 37  S   5040 SPXW 34.50 34.90 31.90 19.67 126 194  S  
SPXW 44.00 44.40 43.80 30.48 772 61  S   5050 SPXW 38.70 39.20 38.85 24.03 458 951  S  
SPXW 38.60 39.10 38.00 25.43 153 71  S   5060 SPXW 43.30 43.80 39.06 28.96 70 163  S  
 
2024-04-23 - Calls 2024-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 48.80 49.30 53.64 34.26 49 13  S   5050 SPXW 42.80 43.20 42.65 25.58 104 375  S  
SPXW 43.30 43.80 50.03 29.10 64 4  S   5060 SPXW 47.30 47.80 43.10 30.40 106 33  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 58.90 59.40 64.79 43.82 51 25  W   5040 SPXW 42.10 42.60 37.20 22.53 52 154  W  
SPXW 53.10 53.60 56.00 38.06 137 30  W   5050 SPXW 46.30 46.70 41.60 26.75 54 1258  W  
SPXW 47.50 48.00 47.20 32.78 20 19  W   5060 SPXW 50.70 51.20 45.00 31.47 35 89  W  
 
2024-04-25 - Calls 2024-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 58.10 58.60 69.80 41.93 14 12  W   5050 SPXW 48.90 49.40 42.00 27.61 154 771  W  
SPXW 52.50 53.00 59.73 36.55 26 29  W   5060 SPXW 53.30 53.80 54.08 32.20 3 121  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 68.30 68.90 73.54 51.85 53 57  W   5040 SPXW 48.60 49.00 49.79 24.14 214 457  W  
SPXW 65.30 65.80 77.50 48.84 82 38  W   5045 SPXW 50.60 51.00 51.50 26.10 203 210  W  
SPXW 62.40 62.90 69.53 45.92 186 113  W   5050 SPXW 52.60 53.10 53.54 28.18 965 1715  W  
SPXW 59.60 60.10 60.50 43.12 115 23  W   5055 SPXW 54.80 55.20 55.59 30.35 123 283  W  
SPXW 56.80 57.30 63.03 40.42 277 60  W   5060 SPXW 57.00 57.40 58.09 32.64 664 543  W  
SPXW 54.00 54.50 54.83 37.83 98 106  W   5065 SPXW 59.30 59.70 60.22 35.03 425 405  W  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 75.30 75.80 77.20 69.97 32 248  S   5040 SPXW 54.20 54.70 48.72 24.60 198 1293  S  
SPXW 72.30 72.80 75.00 66.75 29 34  S   5045 SPXW 56.20 56.70 57.03 26.35 145 280  S  
SPXW 69.30 69.80 68.80 63.62 239 410  S   5050 SPXW 58.20 58.70 59.00 28.18 543 7634  S  
SPXW 66.40 66.90 72.10 60.56 54 52  S   5055 SPXW 60.30 60.80 51.10 30.09 174 446  S  
SPXW 63.60 64.10 63.14 57.60 64 55  S   5060 SPXW 62.50 62.90 63.54 32.09 233 420  S  
SPXW 60.80 61.30 64.30 54.73 70 68  S   5065 SPXW 64.70 65.20 56.00 34.19 199 1773  S  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 87.60 88.10 91.02 86.00 39 77  W   5040 SPXW 63.00 63.40 67.90 23.24 180 935  W  
SPXW 81.50 82.00 89.10 79.28 139 132  W   5050 SPXW 66.90 67.30 61.60 26.41 524 2994  W  
SPXW 75.70 76.20 76.10 72.85 148 72  W   5060 SPXW 71.00 71.50 71.50 29.88 132 316  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 110.50 111.20 114.09 199.62 27 108  S   5040 SPX 79.60 80.30 74.10 9.96 83 617  S  
SPXW 111.80 112.30 110.20 199.62 31 171  S   5040 SPXW 80.80 81.40 72.30 9.96 176 845  S  
SPX 107.40 108.10 109.56 195.42 4 30  S   5045 SPX 81.50 82.20 82.58 10.59 19 603  S  
SPXW 108.70 109.20 115.40 195.42 47 50  S   5045 SPXW 82.70 83.20 78.50 10.59 167 398  S  
SPXW 105.60 106.10 111.45 191.25 353 597  S   5050 SPXW 84.70 85.10 79.65 11.24 504 2706  S  
SPX 104.30 105.10 104.61 191.25 1058 3872  S   5050 SPX 83.40 84.10 83.62 11.24 730 13629  S  
SPX 101.30 102.00 110.75 187.12 11 72  S   5055 SPX 85.40 86.10 81.98 11.93 15 385  S  
SPXW 102.60 103.10 101.80 187.12 21 168  S   5055 SPXW 86.60 87.10 85.50 11.93 158 257  S  
SPX 98.30 99.10 103.90 183.02 62 270  S   5060 SPX 87.40 88.10 79.58 12.65 94 442  S  
SPXW 99.60 100.10 100.00 183.02 67 220  S   5060 SPXW 88.60 89.10 84.54 12.65 44 887  S  
SPX 95.40 96.20 100.70 178.95 4 452  S   5065 SPX 89.40 90.10 81.85 13.41 21 1617  S  
SPXW 96.70 97.20 102.20 178.95 25 69  S   5065 SPXW 90.70 91.20 88.70 13.41 27 395  S  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 132.10 132.90 139.00 388.72 4 121  W   5040 SPXW 92.50 93.20 94.63 1.67 15 382  W  
SPXW 129.00 129.70 135.90 384.20 19 15  W   5045 SPXW 94.30 95.00 84.90 1.79 8 73  W  
SPXW 125.90 126.70 131.95 379.70 74 209  W   5050 SPXW 96.30 96.90 92.32 1.91 24 6316  W  
SPXW 122.90 123.60 124.24 375.20 8 76  W   5055 SPXW 98.10 98.80 97.60 2.04 15 100  W  
SPXW 119.80 120.60 120.20 370.71 13 56  W   5060 SPXW 100.00 100.80 95.29 2.17 43 646  W  
SPXW 116.90 117.60 115.80 366.23 157 46  W   5065 SPXW 102.00 102.80 105.80 2.32 12 50  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 160.30 161.10 216.68 795.23 0 744  S   5040 SPX 108.80 109.50 111.92 0.01 27 1761  S  
SPXW 161.30 161.80 163.40 795.23 25 86  S   5040 SPXW 109.70 110.30 108.79 0.01 2 163  S  
SPX 157.10 157.90 169.16 791.01 0 83  S   5045 SPX 110.60 111.30 113.67 0.01 10 157  S  
SPXW 158.20 158.70 164.50 791.01 6 11  S   5045 SPXW 111.50 112.10 115.01 0.01 39 81  S  
SPXW 155.10 155.50 166.16 786.79 71 110  S   5050 SPXW 113.40 113.90 113.00 0.01 183 657  S  
SPX 154.00 154.80 163.62 786.79 181 11715  S   5050 SPX 112.40 113.10 113.10 0.01 2339 12473  S  
SPX 150.90 151.70 153.62 782.57 2 102  S   5055 SPX 114.20 115.00 107.82 0.02 95 463  S  
SPXW 152.00 152.40 152.60 782.57 52 69  S   5055 SPXW 115.20 115.80 115.24 0.02 11 80  S  
SPX 147.80 148.60 153.08 778.35 27 228  S   5060 SPX 116.10 116.80 112.72 0.02 38 3850  S  
SPXW 148.90 149.40 158.60 778.35 33 119  S   5060 SPXW 117.10 117.60 116.70 0.02 18 248  S  
SPX 144.70 145.50 153.85 774.13 176 213  S   5065 SPX 118.00 118.70 113.40 0.02 223 570  S  
SPXW 145.80 146.30 151.90 774.13 13 115  S   5065 SPXW 119.00 119.50 119.00 0.02 12 52  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 170.40 171.00 172.87 955.43 6 147  Q   5040 SPXW 114.00 114.80 109.77 0.00 29 100  Q  
SPXW 167.20 167.80 173.40 951.36 7 42  Q   5045 SPXW 115.80 116.60 119.56 0.00 27 44  Q  
SPXW 164.10 164.60 173.90 947.30 60 2396  Q   5050 SPXW 117.80 118.40 115.38 0.00 32 3225  Q  
SPXW 161.00 161.50 166.40 943.24 12 95  Q   5055 SPXW 119.30 120.20 113.12 0.00 20 69  Q  
SPXW 157.90 158.40 163.70 939.17 66 36  Q   5060 SPXW 121.10 122.10 117.90 0.00 20 53  Q  
SPXW 154.50 155.30 156.40 935.11 1 26  Q   5065 SPXW 123.00 123.90 125.00 0.00 0 114  Q  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.