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   0.131 0.116 5075.18 4.71
 
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 2.00 3.00 2.49 0.00 60008 1585  W   5070 SPXW 0.00 0.05 0.05 0.00 56503 1152  W  
SPXW 0.00 0.05 0.05 0.00 81624 2177  W   5075 SPXW 2.05 2.50 2.35 0.00 34591 1899  W  
SPXW 0.00 0.05 0.05 0.00 92664 1383  W   5080 SPXW 6.70 8.20 7.20 0.00 20352 872  W  
SPXW 0.00 0.05 0.05 0.00 80528 1692  W   5090 SPXW 15.10 20.30 17.00 0.00 5069 981  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 8.80 9.10 9.40 0.00 3856 508  W   5070 SPXW 25.50 25.90 24.50 0.00 3125 366  W  
SPXW 7.20 7.50 8.30 0.00 3402 666  W   5075 SPXW 28.90 29.30 28.47 0.00 3804 1078  W  
SPXW 5.80 6.00 7.45 0.00 5234 1219  W   5080 SPXW 32.10 33.40 32.00 0.00 3211 636  W  
SPXW 3.60 3.80 3.77 0.00 4446 473  W   5090 SPXW 38.40 42.30 36.46 0.00 596 128  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 19.30 19.70 19.50 18.20 3011 619  W   5065 SPXW 30.40 30.80 27.20 7.81 1755 1604  W  
SPXW 17.20 17.50 20.00 15.20 1109 940  W   5070 SPXW 33.10 33.50 30.67 9.81 1594 768  W  
SPXW 15.20 15.50 17.80 12.52 2670 3238  W   5075 SPXW 36.10 36.50 32.60 12.14 3970 3294  W  
SPXW 13.30 13.60 14.33 10.16 1819 936  W   5080 SPXW 39.20 39.60 36.13 14.78 941 620  W  
SPXW 11.60 11.90 12.53 8.12 924 1237  W   5085 SPXW 42.40 44.40 29.40 17.74 284 381  W  
SPXW 10.10 10.40 11.90 6.39 915 1000  W   5090 SPXW 42.70 50.30 31.70 21.00 254 351  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 28.40 29.20 31.27 35.81 151 214  S   5065 SPXW 38.10 40.20 26.60 20.57 252 1962  S  
SPXW 26.00 26.80 28.00 32.96 208 398  S   5070 SPXW 40.70 42.70 28.96 22.71 199 443  S  
SPXW 24.00 24.30 33.33 30.25 1920 850  S   5075 SPXW 43.70 44.10 34.00 25.00 280 1527  S  
SPXW 21.60 22.40 31.00 27.69 166 348  S   5080 SPXW 46.30 47.70 43.80 27.43 309 930  S  
SPXW 19.70 20.40 27.00 25.27 87 182  S   5085 SPXW 49.30 50.80 46.30 30.01 174 443  S  
SPXW 17.80 18.60 28.10 23.00 146 359  S   5090 SPXW 52.10 53.90 49.30 32.73 895 1687  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 41.80 42.20 43.35 44.62 527 512  W   5070 SPXW 53.00 53.30 50.00 26.48 281 573  W  
SPXW 39.30 39.70 40.91 41.79 170 687  W   5075 SPXW 55.50 55.90 43.11 28.63 104 325  W  
SPXW 37.00 37.30 38.00 39.07 174 146  W   5080 SPXW 58.10 58.50 47.85 30.90 104 643  W  
SPXW 32.50 32.90 42.38 33.98 67 311  W   5090 SPXW 63.60 64.00 49.10 35.78 35 500  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 66.10 73.60 71.98 126.17 166 574  S   5065 SPX 68.70 70.30 69.68 18.86 30 1550  S  
SPXW 70.40 71.40 77.36 126.17 38 128  S   5065 SPXW 70.20 73.50 58.80 18.86 84 442  S  
SPX 66.20 67.70 77.00 122.43 100 1183  S   5070 SPX 71.40 72.40 59.60 20.02 16 1939  S  
SPXW 67.80 68.50 80.74 122.43 104 634  S   5070 SPXW 72.70 73.30 61.80 20.02 251 586  S  
SPXW 65.10 65.80 72.20 118.74 94 731  S   5075 SPXW 75.00 75.40 63.50 21.23 178 704  S  
SPX 63.60 64.70 75.90 118.74 188 2926  S   5075 SPX 73.80 74.90 65.80 21.23 932 3647  S  
SPXW 62.70 63.10 77.00 115.10 60 279  S   5080 SPXW 77.40 77.80 64.03 22.50 44 296  S  
SPX 60.90 62.40 66.53 115.10 24 1203  S   5080 SPX 75.80 77.10 66.00 22.50 104 1337  S  
SPXW 59.80 61.70 73.30 111.52 20 174  S   5085 SPXW 79.50 82.60 69.10 23.82 50 361  S  
SPX 58.40 59.90 61.18 111.52 18 806  S   5085 SPX 78.00 80.00 70.02 23.82 160 741  S  
SPXW 57.70 58.10 68.82 108.00 58 406  S   5090 SPXW 82.30 82.80 69.70 25.20 49 495  S  
SPX 56.20 57.30 67.50 108.00 64 403  S   5090 SPX 80.60 82.20 69.50 25.20 88 655  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 91.40 92.60 101.90 271.71 10 145  W   5065 SPXW 82.60 85.60 83.70 5.60 6 60  W  
SPXW 89.00 89.50 100.18 267.32 17 94  W   5070 SPXW 85.20 85.70 74.95 5.96 50 292  W  
SPXW 86.20 86.70 99.10 262.94 44 490  W   5075 SPXW 87.30 87.80 77.10 6.33 31 2221  W  
SPXW 83.50 84.00 89.50 258.59 31 543  W   5080 SPXW 89.50 90.10 84.84 6.72 3 144  W  
SPXW 80.30 81.50 92.25 254.25 15 81  W   5085 SPXW 91.40 94.50 92.00 7.13 4 130  W  
SPXW 78.10 78.60 90.00 249.94 11 173  W   5090 SPXW 94.20 94.60 83.90 7.57 40 1351  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 119.80 120.70 132.58 627.69 1051 4127  S   5065 SPX 98.90 100.00 89.89 0.13 1031 3875  S  
SPXW 120.50 121.60 132.80 627.69 28 144  S   5065 SPXW 100.00 102.30 91.08 0.13 30 58  S  
SPX 116.80 118.30 131.50 623.31 0 4195  S   5070 SPX 100.70 101.80 100.00 0.14 13 4632  S  
SPXW 118.10 118.60 131.30 623.31 18 194  S   5070 SPXW 102.00 102.50 92.93 0.14 11 224  S  
SPXW 115.20 115.60 122.53 618.93 8 900  S   5075 SPXW 104.10 104.50 96.70 0.15 22 1223  S  
SPX 113.90 115.10 124.73 618.93 850 8252  S   5075 SPX 102.70 103.90 96.26 0.15 64 9163  S  
SPXW 112.30 112.80 123.60 614.55 23 98  S   5080 SPXW 106.20 106.60 96.00 0.16 25 212  S  
SPX 111.00 112.60 114.50 614.55 14 2661  S   5080 SPX 104.10 109.30 106.50 0.16 11 2896  S  
SPXW 109.00 110.10 121.20 610.17 17 207  S   5085 SPXW 108.30 110.10 108.30 0.17 22 184  S  
SPX 108.30 109.20 110.00 610.17 91 1648  S   5085 SPX 107.20 108.40 110.00 0.17 89 1953  S  
SPXW 106.70 107.20 109.50 605.79 57 195  S   5090 SPXW 110.50 110.90 102.00 0.19 22 155  S  
SPX 102.50 109.60 111.00 605.79 608 4997  S   5090 SPX 106.00 113.60 99.20 0.19 678 5020  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 130.20 130.90 148.11 775.76 5 28  Q   5065 SPXW 104.50 105.20 108.10 0.02 22 111  Q  
SPXW 127.20 127.90 143.05 771.52 2 58  Q   5070 SPXW 106.50 107.20 105.90 0.02 1 108  Q  
SPXW 124.30 125.00 131.83 767.28 1 286  Q   5075 SPXW 108.50 109.20 100.00 0.02 0 593  Q  
SPXW 121.40 122.10 135.12 763.04 1 145  Q   5080 SPXW 110.60 111.30 99.39 0.02 34 117  Q  
SPXW 118.10 121.00 146.26 758.79 0 181  Q   5085 SPXW 112.20 113.40 104.50 0.03 8 87  Q  
SPXW 115.70 116.40 130.75 754.55 1 97  Q   5090 SPXW 114.80 115.50 103.78 0.03 69 198  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.