Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SPX S&P 500 INDEX   0.230 0.346 3811.15 -18.19

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 0.05 46.00 16.59 0.00 2478 2956  W   3800 SPXW 0.00 0.05 0.05 0.00 22951 9999  W  
SPXW 0.05 46.00 11.26 0.00 730 363  W   3805 SPXW 0.00 0.10 0.06 0.00 8151 1893  W  
SPXW 0.15 46.00 16.20 0.00 969 1604  W   3810 SPXW 0.00 0.20 0.20 0.00 8624 3465  W  
SPXW 3.00 4.40 3.00 0.00 1010 171  W   3815 SPXW 1.00 31.00 3.00 0.00 8489 1848  W  
SPXW 0.20 3.00 0.75 0.00 2368 425  W   3820 SPXW 4.00 6.60 6.60 0.00 11263 4135  W  
SPXW 0.05 0.15 0.15 0.00 3482 3855  W   3825 SPXW 6.00 12.00 9.82 0.00 12051 6792  W  
 
2021-03-01 - Calls 2021-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 36.50 37.30 37.05 44.73 367 86  S   3800 SPXW 22.50 23.00 24.38 33.57 2934 3283  S  
SPXW 33.50 34.00 32.50 42.08 84 12  S   3805 SPXW 24.30 25.00 27.30 35.92 423 165  S  
SPXW 30.50 30.90 30.00 39.53 128 407  S   3810 SPXW 26.30 27.00 28.38 38.37 587 601  S  
SPXW 27.60 28.00 24.60 37.08 175 16  S   3815 SPXW 28.40 29.10 29.17 40.92 342 293  S  
SPXW 24.80 25.30 23.30 34.74 126 65  S   3820 SPXW 30.60 31.40 31.39 43.58 1140 617  S  
SPXW 22.20 22.70 21.76 32.49 1531 819  S   3825 SPXW 33.00 33.80 33.94 46.33 1213 1723  S  
 
2021-03-03 - Calls 2021-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 54.60 55.00 50.19 60.78 119 12  W   3800 SPXW 40.30 41.10 43.00 49.60 1818 1568  W  
SPXW 51.40 51.80 47.16 58.19 134 50  W   3805 SPXW 42.20 42.90 28.68 52.01 68 126  W  
SPXW 48.40 48.80 44.80 55.67 40 18  W   3810 SPXW 44.10 44.90 47.00 54.49 509 634  W  
SPXW 45.30 45.80 34.38 53.23 41 15  W   3815 SPXW 46.10 47.00 48.24 57.04 130 157  W  
SPXW 42.50 42.90 41.90 50.85 58 107  W   3820 SPXW 48.20 49.10 55.93 59.67 249 1061  W  
SPXW 39.70 40.10 35.13 48.55 387 493  W   3825 SPXW 50.30 51.30 53.30 62.37 378 871  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 62.20 62.70 61.00 73.13 679 653  W   3800 SPXW 48.80 49.50 50.88 61.90 6157 4938  W  
SPXW 59.20 59.60 60.00 70.57 196 93  W   3805 SPXW 50.60 51.30 52.77 64.34 112 199  W  
SPXW 56.00 56.50 53.65 68.07 40 120  W   3810 SPXW 52.50 53.20 54.26 66.84 277 384  W  
SPXW 53.00 53.40 50.65 65.63 127 132  W   3815 SPXW 54.50 55.20 53.93 69.40 299 444  W  
SPXW 50.00 50.40 56.30 63.24 268 293  W   3820 SPXW 56.50 57.20 58.54 72.02 359 535  W  
SPXW 47.00 47.50 47.00 60.92 2402 1445  W   3825 SPXW 58.60 59.30 60.77 74.70 3111 9061  W  
 
2021-03-08 - Calls 2021-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 67.30 68.00 80.27 88.28 14 115  S   3800 SPXW 53.80 54.90 55.86 76.97 149 970  S  
SPXW 64.10 64.90 76.40 85.75 3 35  S   3805 SPXW 55.60 56.70 57.74 79.44 10 52  S  
SPXW 61.00 61.70 59.22 83.27 7 112  S   3810 SPXW 57.50 58.60 40.22 81.96 34 73  S  
SPXW 57.90 58.60 55.24 80.83 6 69  S   3815 SPXW 59.40 60.60 48.44 84.52 16 75  S  
SPXW 54.90 55.60 59.00 78.45 3 49  S   3820 SPXW 61.40 62.50 41.10 87.13 64 146  S  
SPXW 51.90 52.50 65.95 76.11 209 214  S   3825 SPXW 63.40 64.60 43.97 89.80 383 3435  S  
 
2021-03-10 - Calls 2021-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 73.10 74.00 83.00 97.01 8 101  W   3800 SPXW 60.20 61.20 51.23 85.62 45 1254  W  
SPXW 69.90 70.80 91.40 94.50 0 15  W   3805 SPXW 61.90 63.00 50.19 88.10 200 36  W  
SPXW 66.70 67.60 74.95 92.02 1 14  W   3810 SPXW 63.80 64.80 51.61 90.63 204 44  W  
SPXW 63.60 64.40 67.90 89.59 10 4  W   3815 SPXW 65.60 66.80 58.54 93.20 11 43  W  
SPXW 60.60 61.40 74.67 87.21 4 19  W   3820 SPXW 67.50 68.70 65.00 95.81 42 239  W  
SPXW 57.50 58.30 68.99 84.86 50 13  W   3825 SPXW 69.50 70.60 68.64 98.47 43 1276  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 77.50 78.40 76.45 105.00 161 481  W   3800 SPXW 65.80 66.90 68.20 93.51 1362 2084  W  
SPXW 74.30 75.20 82.47 102.49 14 94  W   3805 SPXW 67.50 68.70 70.30 96.00 93 180  W  
SPXW 71.20 72.00 76.90 100.02 49 201  W   3810 SPXW 69.30 70.50 72.00 98.53 291 228  W  
SPXW 68.00 68.80 75.70 97.60 5 31  W   3815 SPXW 71.10 72.30 74.00 101.11 84 99  W  
SPXW 65.00 65.70 67.12 95.21 22 125  W   3820 SPXW 72.90 74.20 74.88 103.72 493 587  W  
SPXW 61.90 62.70 63.35 92.86 76 956  W   3825 SPXW 74.90 76.20 71.37 106.37 209 3204  W  
 
2021-03-15 - Calls 2021-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 81.10 82.20 87.62 115.92 153 381  S   3800 SPXW 69.40 70.80 62.12 104.25 44 436  S  
SPXW 77.70 79.00 92.70 113.42 9 6  S   3805 SPXW 71.00 72.80 54.30 106.76 20 18  S  
SPXW 74.60 75.80 86.13 110.96 8 101  S   3810 SPXW 72.90 74.40 66.01 109.30 7 53  S  
SPXW 71.40 72.60 84.70 108.54 1 15  S   3815 SPXW 74.70 76.40 75.88 111.88 12 20  S  
SPXW 68.40 69.50 70.82 106.16 15 115  S   3820 SPXW 76.60 78.10 71.56 114.49 8 35  S  
SPXW 65.30 66.40 74.77 103.81 61 323  S   3825 SPXW 78.50 80.10 62.81 117.14 12 332  S  
 
2021-03-17 - Calls 2021-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 85.90 87.10 95.15 122.65 10 3  S   3800 SPXW 74.40 75.80 70.06 110.85 46 184  S  
SPXW 82.50 83.80 91.75 120.16 9 7  S   3805 SPXW 76.00 77.80 87.11 113.36 23 42  S  
SPXW 79.50 80.60 93.70 117.71 2 12  S   3810 SPXW 77.80 79.40 64.00 115.91 125 52  S  
SPXW 76.20 77.40 96.40 115.29 6 16  S   3815 SPXW 79.60 81.40 64.97 118.49 44 15  S  
SPXW 73.20 74.30 87.90 112.91 7 17  S   3820 SPXW 81.50 83.10 63.27 121.11 3 30  S  
SPXW 70.20 71.20 77.61 110.56 89 14  S   3825 SPXW 83.40 85.00 76.61 123.75 104 28  S  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 90.30 91.10 97.80 129.02 198 337  S   3800 SPXW 79.20 80.10 81.10 117.08 124 1496  S  
SPX 88.50 90.00 88.50 129.02 4394 64762  S   3800 SPX 77.50 79.00 80.00 117.08 5598 66622  S  
SPX 85.20 86.70 84.00 126.54 281 7591  S   3805 SPX 79.10 80.70 82.00 119.59 257 6728  S  
SPXW 87.00 87.80 97.10 126.54 30 61  S   3805 SPXW 81.00 82.00 78.70 119.59 33 171  S  
SPX 82.00 83.50 82.00 124.10 827 11128  S   3810 SPX 81.10 82.50 85.00 122.15 969 11450  S  
SPXW 83.80 84.60 82.30 124.10 55 157  S   3810 SPXW 82.70 83.70 81.65 122.15 49 220  S  
SPX 78.80 80.30 79.78 121.68 1022 7069  S   3815 SPX 82.90 84.40 81.68 124.73 1065 7572  S  
SPXW 80.60 81.50 78.60 121.68 56 148  S   3815 SPXW 84.50 85.60 65.70 124.73 23 216  S  
SPX 75.60 77.20 92.90 119.30 2450 5205  S   3820 SPX 84.60 86.30 70.75 127.35 2852 6687  S  
SPXW 77.50 78.30 75.10 119.30 74 275  S   3820 SPXW 86.40 87.50 83.40 127.35 87 499  S  
SPX 72.60 74.10 79.00 116.95 4705 11335  S   3825 SPX 86.60 88.30 81.00 129.99 5192 15286  S  
SPXW 74.50 75.30 71.70 116.95 153 329  S   3825 SPXW 88.20 89.30 84.22 129.99 112 907  S  
 
2021-03-22 - Calls 2021-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 92.60 93.80 99.88 138.04 214 43  S   3800 SPXW 81.30 83.00 77.46 125.83 18 213  S  
SPXW 89.40 90.60 99.90 135.57 1 0  S   3805 SPXW 83.00 84.80 58.55 128.36 0 9  S  
SPXW 86.20 87.30 86.15 133.13 12 24  S   3810 SPXW 84.80 86.60 87.50 130.92 11 45  S  
SPXW 83.00 84.10 124.25 130.72 0 5  S   3815 SPXW 86.60 88.40 99.60 133.51 9 4  S  
SPXW 79.90 80.90 96.40 128.34 5 54  S   3820 SPXW 88.50 90.30 73.78 136.12 25 31  S  
SPXW 76.80 77.80 93.93 125.98 52 141  S   3825 SPXW 90.40 92.20 86.82 138.77 20 44  S  
 
2021-03-24 - Calls 2021-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 95.80 97.60 0.00 143.74 0 0  W   3800 SPXW 85.10 87.20 70.84 131.34 64 337  W  
SPXW 92.70 94.30 104.10 141.27 5 0  W   3805 SPXW 86.90 88.90 0.00 133.88 0 0  W  
SPXW 89.30 91.10 112.02 138.84 0 1  W   3810 SPXW 88.00 91.10 80.24 136.44 5 1001  W  
SPXW 86.30 87.90 0.00 136.43 0 0  W   3815 SPXW 90.40 92.50 0.00 139.03 0 0  W  
SPXW 83.10 84.70 0.00 134.05 0 0  W   3820 SPXW 91.40 94.70 85.78 141.65 9 20  W  
SPXW 80.00 81.50 89.20 131.70 3 0  W   3825 SPXW 92.90 96.80 86.51 144.29 1 12  W  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 99.30 100.50 99.18 149.23 351 131  W   3800 SPXW 88.50 90.10 90.63 136.62 315 443  W  
SPXW 96.10 97.20 112.80 146.77 4 17  W   3805 SPXW 90.20 91.70 83.34 139.16 27 139  W  
SPXW 92.80 93.90 100.68 144.33 14 11  W   3810 SPXW 92.00 93.70 78.84 141.72 13 661  W  
SPXW 89.70 90.80 98.96 141.93 57 15  W   3815 SPXW 93.70 95.30 110.14 144.32 1 33  W  
SPXW 86.50 87.60 85.20 139.55 100 18  W   3820 SPXW 95.50 97.30 90.53 146.94 429 122  W  
SPXW 83.40 84.40 82.23 137.20 467 68  W   3825 SPXW 97.40 99.20 99.77 149.58 394 287  W  
 
2021-03-29 - Calls 2021-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 101.60 103.80 102.13 157.11 308 0  Q   3800 SPXW 90.70 93.80 93.38 144.17 93 0  Q  
SPXW 95.00 97.30 103.63 152.23 15 0  Q   3810 SPXW 94.20 97.20 87.30 149.28 8 0  Q  
SPXW 88.70 90.90 86.00 147.45 93 0  Q   3820 SPXW 96.40 102.00 93.00 154.49 52 0  Q  
SPXW 85.50 87.70 85.13 145.10 341 0  Q   3825 SPXW 99.30 104.30 102.47 157.14 33 0  Q  
 
2021-03-31 - Calls 2021-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 105.30 106.70 99.00 162.16 57 7394  Q   3800 SPXW 95.00 96.70 88.22 148.97 85 6396  Q  
SPXW 102.00 103.50 121.60 159.71 1 83  Q   3805 SPXW 96.80 98.40 80.00 151.52 1 45  Q  
SPXW 98.80 100.30 116.55 157.29 10 798  Q   3810 SPXW 98.50 100.10 86.03 154.09 0 44  Q  
SPXW 95.60 97.10 119.00 154.89 0 37  Q   3815 SPXW 100.30 101.90 96.97 156.69 76 39  Q  
SPXW 92.50 94.00 109.60 152.51 10 260  Q   3820 SPXW 102.10 103.90 102.49 159.31 5 224  Q  
SPXW 89.30 90.80 109.37 150.16 2 1562  Q   3825 SPXW 104.00 105.70 97.76 161.96 42 1766  Q  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 107.40 108.80 115.99 164.64 3 311  W   3800 SPXW 96.90 98.70 96.27 151.31 14 512  W  
SPXW 104.10 105.60 110.60 162.19 2 17  W   3805 SPXW 98.70 100.40 97.68 153.86 0 14  W  
SPXW 100.90 102.30 137.90 159.76 0 19  W   3810 SPXW 100.40 102.20 100.11 156.43 10 26  W  
SPXW 97.70 99.10 104.60 157.36 1 18  W   3815 SPXW 102.20 104.00 60.20 159.03 0 13  W  
SPXW 94.60 96.00 101.50 154.99 1 36  W   3820 SPXW 104.00 105.90 94.34 161.65 2 73  W  
SPXW 91.50 92.90 98.90 152.64 8 344  W   3825 SPXW 105.80 107.80 96.75 164.30 2 148  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 116.50 118.00 138.00 183.29 500 26  W   3800 SPXW 107.30 108.90 117.27 168.78 19 221  W  
SPXW 110.10 111.50 118.73 178.44 2 6  W   3810 SPXW 110.80 112.50 95.31 173.92 0 55  W  
SPXW 103.80 105.20 160.03 173.68 0 13  W   3820 SPXW 114.50 116.20 109.35 179.15 4 11  W  
SPXW 100.70 102.10 148.23 171.33 0 3  W   3825 SPXW 116.40 118.10 104.85 181.80 502 785  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 125.80 127.20 125.34 198.29 17 552  S   3800 SPXW 117.20 118.60 121.02 182.55 18 521  S  
SPX 124.40 126.40 140.29 198.29 245 7514  S   3800 SPX 116.00 118.20 110.58 182.55 1674 13556  S  
SPX 121.20 123.20 132.34 195.87 4 2  S   3805 SPX 117.40 119.90 83.23 185.11 0 0  S  
SPXW 122.40 123.90 132.00 195.87 1 0  S   3805 SPXW 118.70 120.40 118.11 185.11 5 14  S  
SPX 118.00 120.00 137.82 193.46 0 1935  S   3810 SPX 119.20 121.70 114.03 187.70 7 422  S  
SPXW 119.40 120.70 127.50 193.46 2 116  S   3810 SPXW 120.80 122.20 129.50 187.70 42 86  S  
SPX 114.80 116.80 125.56 191.07 56 0  S   3815 SPX 121.10 123.50 132.10 190.31 77 0  S  
SPXW 116.10 117.50 124.40 191.07 4 6  S   3815 SPXW 122.50 124.10 131.50 190.31 2 21  S  
SPX 111.70 113.70 119.00 188.71 80 1041  S   3820 SPX 122.90 125.50 111.58 192.94 37 582  S  
SPXW 113.20 114.50 129.57 188.71 3 95  S   3820 SPXW 124.40 125.90 117.67 192.94 22 122  S  
SPX 108.60 110.60 127.70 186.37 1444 4387  S   3825 SPX 124.80 127.40 111.17 195.59 767 5931  S  
SPXW 110.10 111.40 132.00 186.37 10 178  S   3825 SPXW 126.30 127.80 124.55 195.59 25 140  S  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 142.80 144.80 157.11 225.71 2 1782  W   3800 SPXW 134.40 136.80 136.53 206.89 56 447  W  
SPXW 139.60 141.60 219.09 223.29 0 1  W   3805 SPXW 136.20 138.60 103.08 209.47 0 7  W  
SPXW 136.40 138.50 144.96 220.90 1 70  W   3810 SPXW 138.00 140.40 122.56 212.06 14 20  W  
SPXW 133.20 135.30 0.00 218.52 0 0  W   3815 SPXW 139.80 142.20 196.86 214.68 0 1  W  
SPXW 130.10 132.20 130.66 216.17 1 39  W   3820 SPXW 141.70 144.00 133.03 217.31 4 94  W  
SPXW 127.10 129.10 150.35 213.83 1 91  W   3825 SPXW 143.60 146.10 136.95 219.96 6 184  W  


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.