BX Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261113C00120000 | 3.20 | 3.95 | 3.10 | 2.98 | 12 | 258 | W | 120.00 | BX 261113P00120000 | 0.81 | 1.28 | 1.21 | 0.44 | 275 | 1,109 | W |
| BX 261113C00121000 | 2.46 | 3.30 | 2.60 | 2.26 | 1 | 350 | W | 121.00 | BX 261113P00121000 | 1.11 | 1.59 | 1.40 | 0.72 | 7 | 214 | W |
| BX 261113C00122000 | 1.88 | 2.50 | 2.25 | 1.65 | 30 | 234 | W | 122.00 | BX 261113P00122000 | 1.46 | 1.96 | 1.82 | 1.10 | 20 | 88 | W |
| BX 261113C00123000 | 1.38 | 1.96 | 1.44 | 1.15 | 167 | 275 | W | 123.00 | BX 261113P00123000 | 1.90 | 2.55 | 2.55 | 1.60 | 12 | 72 | W |
| BX 261113C00124000 | 1.01 | 1.49 | 1.07 | 0.76 | 126 | 1,003 | W | 124.00 | BX 261113P00124000 | 2.41 | 3.10 | 2.80 | 2.22 | 5 | 96 | W |
| BX 261113C00125000 | 0.70 | 1.04 | 0.98 | 0.48 | 26 | 507 | W | 125.00 | BX 261113P00125000 | 3.00 | 3.75 | 3.80 | 2.94 | 8 | 145 | W |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261120C00120000 | 4.55 | 5.05 | 4.57 | 4.48 | 16 | 1,379 | S | 120.00 | BX 261120P00120000 | 1.86 | 2.30 | 2.18 | 1.67 | 99 | 2,514 | S |
| BX 261120C00121000 | 3.95 | 4.65 | 4.20 | 3.86 | 9 | 220 | S | 121.00 | BX 261120P00121000 | 2.14 | 2.85 | 2.52 | 2.05 | 68 | 151 | S |
| BX 261120C00122000 | 3.35 | 3.80 | 3.63 | 3.31 | 15 | 474 | S | 122.00 | BX 261120P00122000 | 2.63 | 3.30 | 2.80 | 2.49 | 16 | 114 | S |
| BX 261120C00123000 | 2.53 | 3.50 | 3.10 | 2.80 | 10 | 2 | S | 123.00 | BX 261120P00123000 | 2.86 | 3.85 | 4.00 | 2.98 | 5 | 8 | S |
| BX 261120C00124000 | 2.40 | 3.00 | 2.64 | 2.35 | 14 | 6 | S | 124.00 | BX 261120P00124000 | 3.40 | 4.40 | 4.02 | 3.53 | 14 | 30 | S |
| BX 261120C00125000 | 1.98 | 2.42 | 2.00 | 1.95 | 75 | 2,813 | S | 125.00 | BX 261120P00125000 | 3.95 | 4.70 | 4.39 | 4.13 | 14 | 1,360 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261127C00120000 | 4.75 | 5.70 | 5.40 | 5.75 | 35 | 114 | W | 120.00 | BX 261127P00120000 | 2.42 | 2.94 | 2.68 | 2.33 | 367 | 40 | W |
| BX 261127C00121000 | 4.35 | 5.15 | 4.58 | 5.15 | 19 | 58 | W | 121.00 | BX 261127P00121000 | 2.75 | 3.70 | 2.44 | 2.72 | 0 | 23 | W |
| BX 261127C00122000 | 3.75 | 4.70 | 4.25 | 4.59 | 15 | 57 | W | 122.00 | BX 261127P00122000 | 3.10 | 4.15 | 3.65 | 3.15 | 5 | 8 | W |
| BX 261127C00123000 | 3.25 | 4.20 | 3.75 | 4.07 | 5 | 19 | W | 123.00 | BX 261127P00123000 | 3.50 | 4.45 | 5.96 | 3.63 | 0 | 1 | W |
| BX 261127C00124000 | 2.70 | 3.75 | 4.68 | 3.59 | 0 | 15 | W | 124.00 | — | — | — | — | — | — | — | — |
| BX 261127C00125000 | 2.37 | 3.10 | 2.81 | 3.15 | 79 | 69 | W | 125.00 | BX 261127P00125000 | 4.60 | 5.60 | 5.70 | 4.69 | 1 | 5 | W |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261204C00120000 | 5.55 | 6.70 | 5.43 | 7.05 | 0 | 13 | W | 120.00 | BX 261204P00120000 | 3.05 | 3.65 | 3.10 | 2.68 | 0 | 24 | W |
| BX 261204C00121000 | 4.95 | 6.20 | 6.50 | 6.44 | 0 | 20 | W | 121.00 | BX 261204P00121000 | 3.50 | 4.05 | 5.59 | 3.06 | 0 | 3 | W |
| BX 261204C00122000 | 4.45 | 5.40 | 4.70 | 5.87 | 32 | 84 | W | 122.00 | BX 261204P00122000 | 3.95 | 4.65 | 6.13 | 3.47 | 0 | 2 | W |
| BX 261204C00123000 | 3.90 | 4.95 | 4.72 | 5.33 | 0 | 3 | W | 123.00 | BX 261204P00123000 | 4.30 | 4.90 | 4.52 | 3.92 | 1 | 30 | W |
| BX 261204C00124000 | 3.50 | 4.55 | 4.07 | 4.82 | 2 | 15 | W | 124.00 | BX 261204P00124000 | 4.75 | 5.70 | 4.75 | 4.40 | 0 | 8 | W |
| BX 261204C00125000 | 3.15 | 4.10 | 3.62 | 4.35 | 12 | 188 | W | 125.00 | BX 261204P00125000 | 5.25 | 6.25 | 5.75 | 4.91 | 4 | 20 | W |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261211C00120000 | 6.35 | 7.40 | 8.24 | 8.45 | 0 | 9 | W | 120.00 | BX 261211P00120000 | 3.30 | 4.55 | 5.47 | 2.81 | 0 | 10 | W |
| BX 261211C00121000 | 5.80 | 6.65 | 6.88 | 7.83 | 0 | 1 | W | 121.00 | BX 261211P00121000 | 4.05 | 4.95 | 4.80 | 3.17 | 8 | 6 | W |
| BX 261211C00122000 | 5.30 | 6.20 | 6.31 | 7.24 | 0 | 3 | W | 122.00 | BX 261211P00122000 | 4.60 | 5.30 | 6.87 | 3.55 | 0 | 0 | W |
| BX 261211C00123000 | 4.65 | 5.75 | 5.08 | 6.68 | 1 | 2 | W | 123.00 | BX 261211P00123000 | 5.00 | 5.80 | 5.00 | 3.97 | 0 | 2 | W |
| BX 261211C00124000 | 4.25 | 5.10 | 4.75 | 6.15 | 2 | 8 | W | 124.00 | BX 261211P00124000 | 5.35 | 6.35 | 6.20 | 4.41 | 2 | 0 | W |
| BX 261211C00125000 | 3.70 | 4.60 | 4.27 | 5.64 | 2 | 25 | W | 125.00 | BX 261211P00125000 | 5.95 | 6.90 | 6.67 | 4.88 | 2 | 1 | W |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261218C00110000 | 13.65 | 15.25 | 16.54 | 17.54 | 0 | 541 | S | 110.00 | BX 261218P00110000 | 1.51 | 1.87 | 1.80 | 0.71 | 30 | 1,679 | S |
| BX 261218C00115000 | 9.75 | 11.75 | 12.55 | 13.52 | 0 | 567 | S | 115.00 | BX 261218P00115000 | 2.59 | 3.05 | 2.90 | 1.50 | 44 | 2,470 | S |
| BX 261218C00120000 | 7.00 | 7.85 | 7.55 | 10.00 | 24 | 1,618 | S | 120.00 | BX 261218P00120000 | 4.25 | 4.70 | 4.60 | 2.78 | 498 | 1,937 | S |
| BX 261218C00125000 | 4.40 | 5.00 | 4.85 | 7.08 | 329 | 2,726 | S | 125.00 | BX 261218P00125000 | 6.40 | 7.00 | 7.20 | 4.67 | 13 | 1,148 | S |
| BX 261218C00130000 | 2.69 | 3.10 | 2.74 | 4.79 | 144 | 2,014 | S | 130.00 | BX 261218P00130000 | 9.55 | 10.45 | 10.06 | 7.18 | 2 | 493 | S |
| BX 261218C00135000 | 1.43 | 1.67 | 1.52 | 3.10 | 48 | 1,604 | S | 135.00 | BX 261218P00135000 | 13.15 | 14.75 | 12.60 | 10.29 | 0 | 397 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 261224C00120000 | 7.30 | 8.35 | 6.95 | 11.48 | 2 | 3 | W | 120.00 | BX 261224P00120000 | 4.10 | 5.50 | 6.41 | 2.66 | 0 | 22 | W |
| BX 261224C00121000 | 6.80 | 7.80 | 7.46 | 10.83 | 4 | 2 | W | 121.00 | BX 261224P00121000 | 4.80 | 5.90 | 5.62 | 2.96 | 2 | 2 | W |
| BX 261224C00122000 | 6.25 | 7.25 | 6.85 | 10.20 | 2 | 6 | W | 122.00 | BX 261224P00122000 | 5.10 | 6.30 | 6.01 | 3.28 | 2 | 3 | W |
| BX 261224C00123000 | 5.75 | 6.70 | 6.29 | 9.60 | 4 | 2 | W | 123.00 | — | — | — | — | — | — | — | — |
| BX 261224C00124000 | 5.25 | 6.20 | 5.71 | 9.02 | 4 | 2 | W | 124.00 | BX 261224P00124000 | 6.20 | 7.15 | 6.13 | 3.99 | 0 | 1 | W |
| BX 261224C00125000 | 4.80 | 5.60 | 6.75 | 8.46 | 0 | 5 | W | 125.00 | BX 261224P00125000 | 6.70 | 8.00 | 6.63 | 4.37 | 0 | 1 | W |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| BX 270115C00110000 | 15.20 | 17.20 | 18.45 | 25.83 | 0 | 1,349 | S | 110.00 | BX 270115P00110000 | 2.65 | 3.00 | 2.99 | 0.56 | 20 | 5,672 | S |
| BX 270115C00115000 | 11.60 | 13.10 | 14.10 | 21.89 | 0 | 1,336 | S | 115.00 | BX 270115P00115000 | 3.95 | 4.40 | 4.30 | 1.05 | 32 | 4,590 | S |
| BX 270115C00120000 | 9.00 | 9.85 | 9.62 | 18.22 | 6 | 3,081 | S | 120.00 | BX 270115P00120000 | 5.75 | 6.20 | 6.05 | 1.79 | 21 | 4,627 | S |
| BX 270115C00125000 | 6.65 | 7.00 | 6.85 | 14.87 | 151 | 2,731 | S | 125.00 | BX 270115P00125000 | 8.05 | 8.50 | 8.28 | 2.87 | 16 | 4,815 | S |
| BX 270115C00130000 | 4.25 | 4.90 | 4.78 | 11.90 | 13 | 3,428 | S | 130.00 | BX 270115P00130000 | 10.45 | 11.75 | 11.50 | 4.32 | 1 | 2,746 | S |
| BX 270115C00135000 | 2.95 | 3.25 | 3.00 | 9.34 | 56 | 2,492 | S | 135.00 | BX 270115P00135000 | 14.15 | 15.45 | 15.10 | 6.18 | 2 | 2,373 | S |
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.