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

Quote for SPX (S&P 500 INDEX)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

5248.49 

 S&P 500 INDEX       CHANGE

44.91 

 HIGH 5248.49   LOW 5248.49   DIVIDEND DATE 0000-00-00 
 OPEN 5248.49   CLOSE 5203.58   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME  SPLIT DATE     DATE/TIME: 2024-03-27 
 OPTION VOLUME 3036656   IMPLIED VOLATILITY 0.10   HISTORICAL VOL  0.11 
Data used in the screeners below are delayed from March 6, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPX  5104.76    SPX  Nov 15 '24  5100.00  343.00  338.24  6.63%    0.16  8
 SPX  5104.76    SPX  Aug 16 '24  5090.00  252.40  237.64  4.66%    0.16  5
 SPX  5104.76    SPX  Aug 16 '24  5100.00  245.80  241.04  4.72%    0.16  5
 SPX  5104.76    SPXW  Jul 19 '24  5090.00  222.85  208.09  4.08%    0.16  4
 SPX  5104.76    SPX  Sep 20 '24  5100.00  280.60  275.84  5.40%    0.16  6
 SPX  5104.76    SPX  Jul 19 '24  5090.00  222.45  207.69  4.07%    0.16  4
 SPX  5104.76    SPX  Oct 18 '24  5100.00  308.90  304.14  5.96%    0.16  7
 SPX  5104.76    SPXW  Jul 19 '24  5100.00  216.55  211.79  4.15%    0.16  4
 SPX  5104.76    SPX  Jul 19 '24  5100.00  216.15  211.39  4.14%    0.16  4
 SPX  5104.76    SPXW  Jul 19 '24  5110.00  209.85  209.85  4.11%    0.16  4
 SPX  5104.76    SPX  Jul 19 '24  5110.00  209.70  209.70  4.11%    0.16  4
 SPX  5104.76    SPXW  Jun 21 '24  5090.00  191.55  176.79  3.46%    0.16  3
 SPX  5104.76    SPX  Dec 20 '24  5100.00  372.80  368.04  7.21%    0.16  9
 SPX  5104.76    SPX  Jun 21 '24  5090.00  191.20  176.44  3.46%    0.16  3
 SPX  5104.76    SPX  Jun 21 '24  5095.00  187.80  178.04  3.49%    0.16  3
 SPX  5104.76    SPXW  Jun 21 '24  5100.00  185.25  180.49  3.54%    0.16  3
 SPX  5104.76    SPX  Jun 21 '24  5100.00  184.75  179.99  3.53%    0.15  3
 SPX  5104.76    SPX  Jun 21 '24  5105.00  181.40  181.40  3.55%    0.15  3
 SPX  5104.76    SPXW  Jun 21 '24  5110.00  178.75  178.75  3.50%    0.15  3
 SPX  5104.76    SPX  Jun 21 '24  5110.00  177.58  177.58  3.48%    0.15  3
 SPX  5104.76    SPX  Jun 21 '24  5115.00  174.62  174.62  3.42%    0.15  3
 SPX  5104.76    SPXW  May 17 '24  5090.00  150.45  135.69  2.66%    0.15  2
 SPX  5104.76    SPX  Jan 17 '25  5100.00  397.55  392.79  7.69%    0.15  10
 SPX  5104.76    SPX  May 17 '24  5090.00  150.00  135.24  2.65%    0.15  2
 SPX  5104.76    SPXW  May 17 '24  5095.00  147.25  137.49  2.69%    0.15  2
 SPX  5104.76    SPX  May 17 '24  5095.00  146.80  137.04  2.68%    0.15  2
 SPX  5104.76    SPXW  May 17 '24  5100.00  144.20  139.44  2.73%    0.15  2
 SPX  5104.76    SPX  May 17 '24  5100.00  143.60  138.84  2.72%    0.15  2
 SPX  5104.76    SPXW  May 17 '24  5105.00  140.95  140.95  2.76%    0.15  2
 SPX  5104.76    SPX  May 17 '24  5105.00  140.50  140.50  2.75%    0.15  2
 SPX  5104.76    SPXW  May 17 '24  5110.00  137.85  137.85  2.70%    0.15  2
 SPX  5104.76    SPX  May 17 '24  5110.00  137.40  137.40  2.69%    0.15  2
 SPX  5104.76    SPXW  May 17 '24  5115.00  134.80  134.80  2.64%    0.15  2
 SPX  5104.76    SPX  May 17 '24  5115.00  134.35  134.35  2.63%    0.15  2
 SPX  5104.76    SPXW  Mar 15 '24  5090.00  55.15  40.39  0.79%    0.15  0
 SPX  5104.76    SPXW  Apr 19 '24  5090.00  113.50  98.74  1.93%    0.15  1
 SPX  5104.76    SPXW  Apr 30 '24  5090.00  126.85  112.09  2.20%    0.15  1
 SPX  5104.76    SPXW  Mar 21 '24  5090.00  68.50  53.74  1.05%    0.15  0
 SPX  5104.76    SPXW  Mar 15 '24  5095.00  52.05  42.29  0.83%    0.15  0
 SPX  5104.76    SPXW  Apr 30 '24  5095.00  123.70  113.94  2.23%    0.15  1
Data Provided by HistoricalOptionData.com
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.