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

S&P 100 INDEX (OEX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
OEX S&P 100 INDEX   0.109 0.159 2027.89 3.20

 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 11.30 15.40 16.75 0.00 8 0  W   2015 OEX 0.00 3.60 2.07 0.00 5 5  W  
OEX 7.20 11.30 11.51 0.00 0 5  W   2020 OEX 0.50 4.60 2.86 0.00 2 10  W  
OEX 3.50 7.60 10.00 0.00 1 1  W   2025 OEX 1.15 7.20 4.22 0.00 22 281  W  
OEX 1.00 5.10 4.00 0.00 5 11  W   2030 OEX 3.60 9.70 7.07 0.00 1 0  W  
OEX 0.00 3.60 2.11 0.00 30 22  W   2035 OEX 7.00 13.10 17.80 0.00 0 1  W  
OEX 0.00 1.70 1.12 0.00 2 5  W   2040 OEX 11.00 17.10 0.00 0.00 0 0  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 18.30 24.40 23.05 24.97 0 1  W   2015 OEX 7.50 12.50 0.00 12.01 0 0  W  
OEX 15.10 19.20 0.00 22.03 0 0  W   2020 OEX 8.50 14.30 11.00 14.06 1 0  W  
OEX 11.80 15.90 0.00 19.30 0 0  W   2025 OEX 9.90 16.00 11.42 16.34 1 1  W  
OEX 8.70 12.80 21.77 16.81 0 1  W   2030 OEX 12.10 18.20 24.35 18.84 0 1  W  
OEX 5.90 10.00 0.00 14.53 0 0  W   2035 OEX 15.00 21.10 0.00 21.57 0 0  W  
OEX 3.50 7.60 0.00 12.47 0 0  W   2040 OEX 18.00 26.10 0.00 24.51 0 0  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 22.40 28.50 0.00 32.23 0 0  W   2015 OEX 13.00 18.20 0.00 19.04 0 0  W  
OEX 18.90 25.00 0.00 29.42 0 0  W   2020 OEX 13.90 20.00 0.00 21.23 0 0  W  
OEX 16.70 20.80 20.90 26.77 10 0  W   2025 OEX 15.60 21.70 0.00 23.59 0 0  W  
OEX 13.80 17.90 0.00 24.28 0 0  W   2030 OEX 17.70 23.80 21.50 26.09 0 1  W  
OEX 11.00 15.10 0.00 21.95 0 0  W   2035 OEX 19.70 27.80 0.00 28.76 0 0  W  
OEX 8.50 12.60 0.00 19.77 0 0  W   2040 OEX 22.40 30.50 0.00 31.58 0 0  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 29.00 35.10 0.00 37.97 0 0  S   2015 OEX 18.80 24.90 0.00 24.42 0 0  S  
OEX 25.30 31.40 17.10 35.23 0 20  S   2020 OEX 20.40 26.50 0.00 26.67 0 0  S  
OEX 21.90 28.00 0.00 32.61 0 0  S   2025 OEX 22.20 28.30 0.00 29.05 0 0  S  
OEX 18.90 25.00 7.47 30.12 0 5  S   2030 OEX 24.20 30.30 0.00 31.56 0 0  S  
OEX 15.80 21.90 0.00 27.76 0 0  S   2035 OEX 26.80 32.90 0.00 34.20 0 0  S  
OEX 13.00 19.10 5.73 25.53 0 1  S   2040 OEX 29.20 37.30 0.00 36.96 0 0  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 31.50 39.60 0.00 42.95 0 0  W   2015 OEX 23.70 29.80 0.00 28.87 0 0  W  
OEX 29.20 35.30 0.00 40.23 0 0  W   2020 OEX 25.10 31.20 26.50 31.16 1 0  W  
OEX 25.80 31.90 0.00 37.63 0 0  W   2025 OEX 26.80 32.90 0.00 33.55 0 0  W  
OEX 22.60 28.70 0.00 35.14 0 0  W   2030 OEX 28.50 34.60 0.00 36.06 0 0  W  
OEX 19.50 25.60 0.00 32.76 0 0  W   2035 OEX 30.60 38.70 0.00 38.68 0 0  W  
OEX 16.60 22.70 0.00 30.50 0 0  W   2040 OEX 32.90 41.00 0.00 41.41 0 0  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 20.00 60.00 0.00 44.76 0 0  W   2020 OEX 14.10 54.10 0.00 35.01 0 0  W  
OEX 13.60 53.60 0.00 39.67 0 0  W   2030 OEX 17.80 57.80 0.00 39.91 0 0  W  
OEX 8.80 48.80 0.00 34.98 0 0  W   2040 OEX 22.50 62.50 0.00 45.22 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OEX 46.30 52.40 0.00 55.61 0 0  S   2015 OEX 31.00 51.10 0.00 39.09 0 0  S  
OEX 42.70 48.80 0.00 52.93 0 0  S   2020 OEX 32.60 52.70 0.00 41.41 0 0  S  
OEX 39.30 45.40 0.00 50.34 0 0  S   2025 OEX 34.40 54.50 0.00 43.81 0 0  S  
OEX 35.90 42.00 37.46 47.84 0 0  S   2030 OEX 36.20 56.30 0.00 46.29 0 0  S  
OEX 32.80 38.90 40.50 45.42 0 1  S   2035 OEX 38.20 58.30 0.00 48.86 0 0  S  
OEX 29.70 35.80 0.00 43.08 0 0  S   2040 OEX 40.40 60.50 0.00 51.51 0 0  S  


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


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.