Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPX S&P 500 INDEX   0.118 7.721 5101.43 5078.80
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 8.70 11.90 9.10 0.00 13063 2857  W   5090 SPXW 0.00 0.05 0.05 0.00 50634 716  W  
SPXW 5.00 7.50 4.20 0.00 16262 2739  W   5095 SPXW 0.00 0.50 0.28 0.00 45933 1159  W  
SPXW 0.50 1.65 1.05 0.00 61636 12989  W   5100 SPXW 0.90 1.05 0.65 0.00 81518 3941  W  
SPXW 0.00 0.05 0.05 0.00 52025 2311  W   5105 SPXW 4.60 6.00 5.90 0.00 45756 292  W  
SPXW 0.00 0.05 0.05 0.00 74079 2734  W   5110 SPXW 8.70 15.20 11.18 0.00 36311 914  W  
SPXW 0.00 0.05 0.05 0.00 69343 1580  W   5115 SPXW 12.90 19.90 13.20 0.00 10064 330  W  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 25.00 25.30 24.30 1400.85 374 460  S   5090 SPXW 14.30 14.60 14.80 1387.58 816 1484  S  
SPXW 22.00 22.20 23.30 1399.03 1131 868  S   5095 SPXW 16.20 16.50 16.60 1390.76 410 306  S  
SPXW 19.10 19.40 19.10 1397.21 6672 25038  S   5100 SPXW 18.40 18.70 18.45 1393.94 2796 4028  S  
SPXW 16.50 16.70 16.10 1395.39 1079 2352  S   5105 SPXW 20.70 21.00 20.80 1397.12 391 871  S  
SPXW 14.10 14.30 14.50 1393.58 3034 3827  S   5110 SPXW 23.30 23.60 23.70 1400.31 380 767  S  
SPXW 11.90 12.10 11.60 1391.77 2794 9584  S   5115 SPXW 26.10 26.40 26.40 1403.50 327 2343  S  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 47.40 47.60 46.90 1941.17 675 315  W   5090 SPXW 32.90 33.20 33.30 1922.41 1081 526  W  
SPXW 41.60 41.80 41.84 1938.06 5260 2041  W   5100 SPXW 37.10 37.40 37.55 1929.29 2697 3160  W  
SPXW 36.10 36.40 36.11 1934.96 1145 822  W   5110 SPXW 41.70 42.00 42.52 1936.17 1024 286  W  
 
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  
SPXW 75.40 75.80 77.78 3250.44 39 420  S   5090 SPXW 54.90 55.20 53.98 3158.20 121 504  S  
SPX 74.00 74.70 80.10 3250.44 103 397  S   5090 SPX 53.60 54.20 54.45 3158.20 408 620  S  
SPXW 72.40 72.80 75.70 3249.52 43 877  S   5095 SPXW 56.90 57.20 56.50 3162.21 54 254  S  
SPX 71.00 71.70 77.05 3249.52 17 671  S   5095 SPX 55.60 56.20 53.57 3162.21 15 721  S  
SPX 68.10 68.80 69.15 3248.61 3020 22844  S   5100 SPX 57.60 58.30 57.10 3166.22 1969 22467  S  
SPXW 69.50 69.90 69.20 3248.61 524 1413  S   5100 SPXW 58.90 59.20 59.30 3166.22 673 1289  S  
SPX 65.20 65.90 72.67 3247.70 23 159  S   5105 SPX 59.70 60.40 59.30 3170.22 27 444  S  
SPXW 66.60 67.00 67.60 3247.70 66 353  S   5105 SPXW 61.00 61.40 60.25 3170.22 10 544  S  
SPX 62.40 63.10 69.30 3246.79 22 596  S   5110 SPX 61.90 62.60 61.20 3174.23 130 902  S  
SPXW 63.80 64.20 64.10 3246.79 111 645  S   5110 SPXW 63.20 63.50 62.25 3174.23 141 508  S  
SPXW 61.10 61.40 63.85 3245.88 15 714  S   5115 SPXW 65.40 65.80 60.40 3178.24 17 487  S  
SPX 59.70 60.40 62.50 3245.88 12 1103  S   5115 SPX 64.10 64.80 59.56 3178.24 13 705  S  
 
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 97.30 97.70 103.34 3913.02 21 174  W   5090 SPXW 68.10 68.50 66.66 3671.55 90 1342  W  
SPXW 94.20 94.70 101.23 3912.43 17 73  W   5095 SPXW 70.00 70.40 65.92 3675.73 11 237  W  
SPXW 91.20 91.60 92.30 3911.84 2287 21724  W   5100 SPXW 71.90 72.40 71.70 3679.92 2930 5752  W  
SPXW 88.20 88.70 95.48 3911.26 25 1008  W   5105 SPXW 73.90 74.40 72.62 3684.10 1 592  W  
SPXW 85.30 85.80 91.56 3910.67 217 127  W   5110 SPXW 76.00 76.40 77.33 3688.29 24 389  W  
SPXW 82.40 82.90 91.70 3910.08 4 25  W   5115 SPXW 78.10 78.50 74.90 3692.48 25 121  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  
SPXW 127.50 127.90 132.62 4459.12 7 220  S   5090 SPXW 86.40 86.80 84.80 3867.50 44 151  S  
SPX 126.40 127.40 132.10 4459.12 3 5319  S   5090 SPX 85.50 86.20 82.00 3867.50 14 5549  S  
SPXW 124.40 124.80 128.70 4458.79 5 95  S   5095 SPXW 88.30 88.70 86.60 3871.60 12 212  S  
SPX 123.30 124.10 126.90 4458.79 4 4951  S   5095 SPX 87.30 88.10 86.75 3871.60 14 4996  S  
SPX 120.20 121.00 119.70 4458.47 1815 49721  S   5100 SPX 89.20 90.00 90.70 3875.71 2461 42744  S  
SPXW 121.30 121.70 125.89 4458.47 71 946  S   5100 SPXW 90.20 90.60 85.90 3875.71 143 893  S  
SPX 117.20 118.00 117.20 4458.15 136 7630  S   5105 SPX 91.20 91.90 92.10 3879.82 117 7864  S  
SPXW 118.30 118.70 123.94 4458.15 34 185  S   5105 SPXW 92.10 92.50 87.90 3879.82 5 130  S  
SPX 114.30 115.10 116.00 4457.83 291 6731  S   5110 SPX 93.20 93.90 88.90 3883.93 289 7350  S  
SPXW 115.30 115.70 120.27 4457.83 11 396  S   5110 SPXW 94.10 94.50 91.03 3883.93 52 395  S  
SPXW 112.40 112.80 114.60 4457.51 4 93  S   5115 SPXW 96.10 96.50 94.20 3888.04 1 320  S  
SPX 111.30 112.10 119.81 4457.51 1658 4205  S   5115 SPX 95.20 95.90 91.96 3888.04 1660 4689  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 136.80 137.50 130.75 4575.29 0 97  Q   5090 SPXW 91.10 91.70 89.72 3838.30 16 226  Q  
SPXW 133.70 134.30 137.28 4575.03 5 103  Q   5095 SPXW 92.90 93.50 95.71 3842.32 1 100  Q  
SPXW 130.60 131.20 132.26 4574.77 330 2029  Q   5100 SPXW 94.80 95.30 92.14 3846.35 365 4084  Q  
SPXW 127.60 128.20 84.01 4574.50 0 100  Q   5105 SPXW 96.70 97.30 95.17 3850.37 12 177  Q  
SPXW 124.60 125.20 127.98 4574.24 1 82  Q   5110 SPXW 98.60 99.20 97.07 3854.40 23 79  Q  
SPXW 121.60 122.20 124.20 4573.98 18 187  Q   5115 SPXW 100.60 101.20 106.76 3858.42 2 532  Q  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.