S&P 500 INDEX (SPX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.132	7.737	5221.42	-1.26


2024-05-13 - Calls									2024-05-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	10.20	15.00	11.50	0.00	6122	1660	S	5210	SPXW	0.00	0.05	0.05	0.00	63357	1833	S
SPXW	5.50	7.00	5.60	0.00	16559	877	S	5215	SPXW	0.00	0.05	0.05	0.00	72099	1039	S
SPXW	1.60	1.70	1.80	0.00	54574	3123	S	5220	SPXW	0.00	0.05	0.05	0.00	89179	1775	S
SPXW	0.00	0.05	0.05	0.00	90848	4384	S	5225	SPXW	3.20	4.00	3.10	0.00	51142	1814	S
SPXW	0.00	0.05	0.05	0.00	75719	2840	S	5230	SPXW	7.20	9.80	8.50	0.00	23929	1687	S
SPXW	0.00	0.05	0.04	0.00	53598	1516	S	5235	SPXW	12.00	15.50	13.00	0.00	8511	711	S

2024-05-14 - Calls									2024-05-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	20.60	20.80	20.77	0.00	1148	970	S	5210	SPXW	10.80	10.90	10.90	0.00	2687	728	S
SPXW	17.70	17.90	18.03	0.00	1804	336	S	5215	SPXW	12.80	13.00	12.90	0.00	3601	344	S
SPXW	15.00	15.20	15.07	0.00	4232	602	S	5220	SPXW	15.10	15.30	15.10	0.00	4424	229	S
SPXW	12.50	12.70	12.62	0.00	5180	825	S	5225	SPXW	17.60	17.80	17.63	0.00	8909	445	S
SPXW	10.20	10.40	10.30	0.00	5130	706	S	5230	SPXW	20.30	20.50	20.31	0.00	2712	166	S

2024-05-15 - Calls									2024-05-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	33.00	33.20	33.27	842.69	202	349	S	5210	SPXW	23.30	23.50	23.80	831.06	800	474	S
SPXW	30.20	30.40	32.00	840.58	272	474	S	5215	SPXW	25.50	25.70	25.53	833.96	834	414	S
SPXW	27.50	27.80	29.10	838.48	609	550	S	5220	SPXW	27.80	28.10	27.86	836.85	1060	216	S
SPXW	25.00	25.20	26.74	836.38	1396	3069	S	5225	SPXW	30.30	30.50	29.35	839.75	660	563	S
SPXW	22.60	22.80	23.40	834.29	848	437	S	5230	SPXW	32.90	33.10	31.85	842.66	363	182	S

2024-05-16 - Calls									2024-05-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	36.40	36.70	38.27	1181.58	330	902	S	5210	SPXW	25.30	25.60	25.50	1169.32	308	118	S
SPXW	33.60	33.80	34.17	1179.63	169	302	S	5215	SPXW	27.50	27.80	27.47	1172.38	220	99	S
SPXW	30.90	31.10	31.47	1177.70	435	458	S	5220	SPXW	29.80	30.10	29.53	1175.44	341	147	S
SPXW	28.30	28.60	28.80	1175.76	482	602	S	5225	SPXW	32.20	32.50	31.20	1178.50	305	125	S
SPXW	25.80	26.10	26.30	1173.83	443	281	S	5230	SPXW	34.70	35.00	35.00	1181.57	285	229	S

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	37.70	38.20	39.50	1436.46	33	3976	S	5210	SPX	26.00	26.50	25.52	1423.16	324	530	S
SPXW	39.00	39.30	39.91	1436.46	252	793	S	5210	SPXW	27.40	27.70	27.43	1423.16	571	626	S
SPXW	36.20	36.50	36.90	1434.64	182	1111	S	5215	SPXW	29.60	29.80	29.63	1426.34	254	890	S
SPX	34.80	35.40	33.60	1434.64	38	564	S	5215	SPX	28.20	28.70	28.20	1426.34	60	432	S
SPX	32.10	32.70	32.78	1432.82	155	1337	S	5220	SPX	30.40	31.00	29.59	1429.52	899	1591	S
SPXW	33.50	33.80	35.28	1432.82	484	1591	S	5220	SPXW	31.80	32.10	30.92	1429.52	1253	895	S
SPXW	30.90	31.20	32.90	1431.01	824	2461	S	5225	SPXW	34.20	34.50	33.40	1432.71	824	764	S
SPX	29.50	30.00	31.38	1431.01	993	6203	S	5225	SPX	32.80	33.40	31.78	1432.71	2115	2090	S
SPX	27.00	27.50	27.58	1429.20	645	2282	S	5230	SPX	35.30	35.90	35.88	1435.89	480	928	S
SPXW	28.40	28.70	28.55	1429.20	759	2308	S	5230	SPXW	36.70	37.00	35.50	1435.89	352	443	S
SPXW	26.00	26.30	26.70	1427.39	271	725	S	5235	SPXW	39.30	39.60	38.53	1439.08	216	235	S
SPX	24.70	25.10	26.60	1427.39	71	1213	S	5235	SPX	37.90	38.50	38.57	1439.08	42	578	S

2024-05-20 - Calls									2024-05-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	41.50	41.80	42.40	1990.41	378	789	S	5210	SPXW	29.50	29.80	28.51	1971.49	126	106	S
SPXW	38.60	38.90	40.41	1988.86	244	90	S	5215	SPXW	31.60	31.90	30.00	1974.93	112	73	S
SPXW	35.90	36.20	36.78	1987.31	368	205	S	5220	SPXW	33.90	34.20	34.00	1978.37	167	50	S
SPXW	33.30	33.60	34.70	1985.76	873	831	S	5225	SPXW	36.30	36.60	35.10	1981.82	274	71	S
SPXW	30.80	31.10	31.50	1984.21	397	182	S	5230	SPXW	38.70	39.10	37.40	1985.26	143	49	S

2024-05-21 - Calls									2024-05-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	43.70	44.00	45.50	2135.87	44	156	S	5210	SPXW	31.00	31.30	27.64	2114.25	4	83	S
SPXW	38.10	38.50	40.20	2132.91	35	180	S	5220	SPXW	35.40	35.70	35.10	2121.27	106	61	S
SPXW	35.50	35.80	36.90	2131.43	30	1115	S	5225	SPXW	37.80	38.10	37.28	2124.78	28	29	S
SPXW	32.90	33.30	33.78	2129.95	297	99	S	5230	SPXW	40.20	40.60	40.92	2128.29	17	30	S

2024-05-22 - Calls									2024-05-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	46.10	46.50	46.60	2268.64	32	151	W	5210	SPXW	32.70	33.00	32.10	2243.90	49	40	W
SPXW	40.50	40.80	42.10	2265.80	50	87	W	5220	SPXW	37.00	37.40	37.65	2251.03	43	38	W
SPXW	37.80	38.20	39.30	2264.38	205	2022	W	5225	SPXW	39.40	39.70	39.56	2254.60	53	41	W
SPXW	35.30	35.60	37.20	2262.97	944	184	W	5230	SPXW	41.80	42.10	41.75	2258.17	21	112	W

2024-05-23 - Calls									2024-05-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	52.60	53.00	53.43	2390.91	7	71	W	5210	SPXW	36.10	36.40	36.41	2362.64	51	43	W
SPXW	46.90	47.30	48.65	2388.19	106	99	W	5220	SPXW	40.30	40.70	40.20	2369.88	69	59	W
SPXW	44.20	44.60	44.98	2386.83	70	120	W	5225	SPXW	42.60	42.90	41.95	2373.51	5	10	W
SPXW	41.60	41.90	43.40	2385.48	25	66	W	5230	SPXW	44.90	45.30	42.34	2377.14	6	57	W

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	54.80	55.20	56.70	2504.32	22	267	W	5210	SPXW	37.50	37.80	36.80	2472.10	42	133	W
SPXW	51.90	52.20	52.40	2503.01	47	275	W	5215	SPXW	39.60	39.90	39.80	2475.77	88	176	W
SPXW	49.10	49.40	50.00	2501.71	37	359	W	5220	SPXW	41.70	42.00	40.40	2479.44	222	198	W
SPXW	46.30	46.70	47.88	2500.40	123	1357	W	5225	SPXW	43.90	44.30	43.00	2483.12	195	666	W
SPXW	43.70	44.00	45.10	2499.10	551	328	W	5230	SPXW	46.30	46.60	46.20	2486.80	504	523	W
SPXW	41.10	41.40	42.53	2497.80	96	252	W	5235	SPXW	48.70	49.00	48.70	2490.47	142	680	W

2024-05-28 - Calls									2024-05-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	57.00	57.40	57.12	2890.33	36	54	S	5210	SPXW	39.60	40.00	40.20	2838.21	50	23	S
SPXW	51.20	51.70	52.30	2888.08	29	67	S	5220	SPXW	43.80	44.30	43.34	2845.89	119	29	S
SPXW	48.50	48.90	50.03	2886.96	39	393	S	5225	SPXW	46.10	46.50	45.47	2849.73	104	21	S
SPXW	45.80	46.20	47.04	2885.84	71	43	S	5230	SPXW	48.40	48.80	47.75	2853.57	97	17	S

2024-05-29 - Calls									2024-05-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	59.10	59.50	62.62	2973.52	21	93	W	5210	SPXW	41.10	41.50	41.01	2915.41	81	5	W
SPXW	50.50	50.90	52.60	2970.28	2	96	W	5225	SPXW	47.50	47.90	44.95	2927.03	20	26	W

2024-05-30 - Calls									2024-05-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	61.00	61.40	62.36	3052.42	0	68	W	5210	SPXW	42.50	42.90	41.50	2987.91	1	15	W
SPXW	52.40	52.90	54.30	3049.29	19	78	W	5225	SPXW	48.90	49.30	49.20	2999.63	142	44	W

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	63.90	64.30	64.40	3127.40	9	448	W	5210	SPXW	43.60	43.90	42.87	3056.08	129	445	W
SPXW	61.00	61.30	61.70	3126.39	30	436	W	5215	SPXW	45.60	46.00	45.70	3060.02	47	282	W
SPXW	58.10	58.40	59.80	3125.38	92	821	W	5220	SPXW	47.70	48.10	47.10	3063.95	79	1057	W
SPXW	55.30	55.60	56.99	3124.37	572	3848	W	5225	SPXW	49.90	50.20	49.90	3067.89	500	1097	W
SPXW	52.60	52.90	54.20	3123.37	184	759	W	5230	SPXW	52.10	52.50	50.94	3071.82	135	340	W
SPXW	49.90	50.30	50.40	3122.36	27	369	W	5235	SPXW	54.50	54.80	50.51	3075.76	33	124	W

2024-06-03 - Calls									2024-06-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	66.00	66.40	65.72	3331.84	8	40	S	5210	SPXW	45.40	45.80	48.90	3237.71	0	24	S
SPXW	57.30	57.80	57.51	3329.11	6	136	S	5225	SPXW	51.60	52.10	50.58	3249.74	18	42	S

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	75.40	75.90	75.80	3565.20	13	212	W	5210	SPXW	51.20	51.60	49.98	3435.09	2	338	W
SPXW	72.40	72.90	72.49	3564.40	3	166	W	5215	SPXW	53.20	53.60	53.23	3439.18	1	56	W
SPXW	69.50	69.90	70.00	3563.60	17	260	W	5220	SPXW	55.20	55.60	55.28	3443.26	21	378	W
SPXW	66.60	67.00	69.25	3562.80	3	141	W	5225	SPXW	57.30	57.80	57.03	3447.35	291	221	W
SPXW	63.80	64.20	64.40	3562.00	99	558	W	5230	SPXW	59.50	59.90	59.27	3451.44	15	85	W

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	89.40	89.90	92.77	3893.30	5	129	W	5210	SPXW	61.10	61.50	57.90	3685.38	6	190	W
SPXW	83.50	83.90	84.20	3892.02	16	44	W	5220	SPXW	65.00	65.50	64.40	3693.71	153	152	W
SPXW	80.60	81.00	81.60	3891.38	10	83	W	5225	SPXW	67.10	67.50	66.28	3697.88	71	59	W
SPXW	77.70	78.10	76.82	3890.73	36	43	W	5230	SPXW	69.20	69.70	68.22	3702.05	33	32	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	96.90	98.30	98.30	4147.45	218	11829	S	5210	SPX	64.40	64.90	65.35	3843.57	57	8997	S
SPXW	98.10	98.50	97.05	4147.45	12	624	S	5210	SPXW	65.20	65.50	64.80	3843.57	15	553	S
SPXW	95.10	95.40	97.70	4146.93	22	136	S	5215	SPXW	67.10	67.40	66.30	3847.77	15	308	S
SPX	94.10	94.80	96.20	4146.93	21	11722	S	5215	SPX	66.30	66.80	65.50	3847.77	35	12050	S
SPX	91.10	91.80	92.27	4146.41	26	8770	S	5220	SPX	68.30	68.80	68.80	3851.97	65	8862	S
SPXW	92.00	92.40	93.12	4146.41	27	361	S	5220	SPXW	69.10	69.40	68.93	3851.97	23	318	S
SPXW	89.20	89.40	91.22	4145.89	59	2541	S	5225	SPXW	71.10	71.40	67.40	3856.17	20	568	S
SPX	88.30	88.90	88.59	4145.89	23	14902	S	5225	SPX	70.30	70.80	69.66	3856.17	415	12118	S
SPX	85.40	86.00	85.22	4145.37	62	9054	S	5230	SPX	72.30	72.80	71.90	3860.37	115	9266	S
SPXW	86.20	86.50	86.50	4145.37	111	627	S	5230	SPXW	73.10	73.50	72.80	3860.37	19	501	S
SPXW	83.40	83.70	89.15	4144.85	22	243	S	5235	SPXW	75.20	75.60	72.60	3864.57	0	508	S
SPX	82.50	83.10	84.20	4144.85	32	10817	S	5235	SPX	74.40	75.00	76.50	3864.57	18	10161	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	107.90	108.40	110.86	4348.22	2	251	Q	5210	SPXW	70.10	70.60	69.20	3931.36	3	217	Q
SPXW	104.80	105.30	108.83	4347.80	1	264	Q	5215	SPXW	72.00	72.40	73.08	3935.55	55	70	Q
SPXW	101.80	102.30	102.43	4347.38	3	118	Q	5220	SPXW	73.90	74.40	73.03	3939.73	13	130	Q
SPXW	98.80	99.30	99.39	4346.95	12	1067	Q	5225	SPXW	75.90	76.30	76.00	3943.92	62	373	Q
SPXW	95.90	96.30	100.64	4346.53	7	294	Q	5230	SPXW	77.90	78.30	75.47	3948.11	45	509	Q
SPXW	93.00	93.40	95.02	4346.10	84	66	Q	5235	SPXW	79.90	80.40	76.63	3952.29	0	113	Q

2024-07-05 - Calls									2024-07-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	107.10	107.80	107.35	4507.84	3	150	W	5225	SPXW	79.50	80.10	78.90	3975.68	1	11	W

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPX	133.80	135.50	134.71	4743.90	5	231	S	5210	SPX	82.00	82.80	82.37	3899.23	3	225	S
SPXW	134.90	135.50	140.00	4743.90	1	210	S	5210	SPXW	82.80	83.30	86.38	3899.23	0	218	S
SPX	131.00	132.10	118.00	4743.66	0	364	S	5215	SPX	83.80	84.60	84.87	3903.20	31	103	S
SPX	127.90	129.10	125.60	4743.43	0	563	S	5220	SPX	85.70	86.40	84.74	3907.16	11	100	S
SPXW	128.70	129.20	134.75	4743.43	2	285	S	5220	SPXW	86.40	86.90	85.80	3907.16	0	161	S
SPXW	125.60	126.20	130.37	4743.20	1	397	S	5225	SPXW	88.30	88.80	87.57	3911.13	0	461	S
SPX	124.90	125.90	127.40	4743.20	617	1751	S	5225	SPX	87.60	88.30	86.33	3911.13	8	1033	S
SPX	121.80	122.80	129.15	4742.96	0	715	S	5230	SPX	89.50	90.20	92.98	3915.10	67	331	S
SPXW	122.60	123.10	126.28	4742.96	2	93	S	5230	SPXW	90.20	90.70	90.27	3915.10	10	192	S
SPX	118.80	119.70	131.80	4742.73	0	109	S	5235	SPX	91.40	92.20	90.33	3919.06	16	182	S

2024-07-31 - Calls									2024-07-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	149.30	150.00	145.34	4881.44	0	83	W	5210	SPXW	89.80	90.50	88.02	3744.42	1	82	W
SPXW	146.30	146.90	149.50	4881.27	7	55	W	5215	SPXW	91.60	92.30	91.80	3748.17	0	28	W
SPXW	143.20	143.70	152.70	4881.11	4	120	W	5220	SPXW	93.40	94.10	92.20	3751.92	2	27	W
SPXW	140.10	140.60	140.62	4880.94	12	147	W	5225	SPXW	95.30	96.00	95.47	3755.68	26	168	W
SPXW	137.00	137.60	137.94	4880.77	6	18	W	5230	SPXW	97.10	97.80	92.32	3759.43	30	89	W
SPXW	134.00	134.60	139.50	4880.60	7	9	W	5235	SPXW	99.10	99.70	94.32	3763.18	0	25	W

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

S&P 500 INDEX (SPX) Option Chains Report Date: 05-13 05-10 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15

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