SPX Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7,743.98

Change

+21.38

Open

7,735.56

Previous

7,722.60

High

7,758.43

Low

7,718.37

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.135

Hist Vol

0.125

Opt Volume

3,883,032

Open Int

23,909,016

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261028C07730000	0.00	0.00	14.40	0.00	61,036	2,572	W	7,730.00	SPXW 261028P07730000	0.00	0.00	0.05	0.00	98,572	894	W
SPXW 261028C07735000	0.00	0.00	9.30	0.00	80,596	1,415	W	7,735.00	SPXW 261028P07735000	0.00	0.00	0.05	0.00	88,012	861	W
SPXW 261028C07740000	0.00	0.00	3.20	0.00	105,964	1,510	W	7,740.00	SPXW 261028P07740000	0.00	0.00	0.05	0.00	71,609	387	W
SPXW 261028C07745000	0.00	0.00	0.70	0.00	99,363	1,265	W	7,745.00	SPXW 261028P07745000	0.00	0.00	2.20	0.00	39,552	199	W
SPXW 261028C07750000	0.00	0.00	0.03	0.00	120,209	2,534	W	7,750.00	SPXW 261028P07750000	0.00	0.00	5.90	0.00	25,824	842	W
SPXW 261028C07755000	0.00	0.00	0.05	0.00	69,379	1,246	W	7,755.00	SPXW 261028P07755000	0.00	0.00	10.60	0.00	9,821	150	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261029C07730000	49.10	50.30	49.88	0.00	3,766	643	W	7,730.00	SPXW 261029P07730000	10.70	11.00	10.70	0.00	3,786	517	W
SPXW 261029C07735000	45.10	45.90	46.13	0.00	4,116	146	W	7,735.00	SPXW 261029P07735000	11.90	12.30	12.10	0.00	3,505	146	W
SPXW 261029C07740000	41.80	42.60	41.40	0.00	4,671	620	W	7,740.00	SPXW 261029P07740000	13.30	13.60	13.60	0.00	3,054	204	W
SPXW 261029C07745000	38.10	38.80	37.40	0.00	2,959	400	W	7,745.00	SPXW 261029P07745000	14.80	15.10	15.10	0.00	1,912	389	W
SPXW 261029C07750000	34.80	35.40	35.00	0.00	6,089	2,700	W	7,750.00	SPXW 261029P07750000	16.30	16.70	16.90	0.00	3,595	1,079	W
SPXW 261029C07755000	31.70	32.30	30.57	0.00	2,144	475	W	7,755.00	SPXW 261029P07755000	18.00	18.50	18.50	0.00	809	44	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261030C07730000	59.80	60.40	64.50	28.05	2,282	929	W	7,730.00	SPXW 261030P07730000	19.10	19.40	19.03	13.84	1,370	1,228	W
SPXW 261030C07735000	55.80	56.50	53.92	25.10	1,896	1,605	W	7,735.00	SPXW 261030P07735000	20.40	20.80	21.28	15.89	1,365	749	W
SPXW 261030C07740000	52.60	53.30	51.80	22.34	2,007	1,697	W	7,740.00	SPXW 261030P07740000	21.90	22.30	22.40	18.13	1,614	1,187	W
SPXW 261030C07745000	49.00	49.60	46.10	19.78	1,612	1,045	W	7,745.00	SPXW 261030P07745000	23.50	23.90	23.63	20.57	639	1,225	W
SPXW 261030C07750000	45.90	46.50	44.20	17.42	6,338	7,439	W	7,750.00	SPXW 261030P07750000	25.20	25.60	26.03	23.21	3,599	9,375	W
SPXW 261030C07755000	42.80	43.30	43.20	15.25	1,840	1,276	W	7,755.00	SPXW 261030P07755000	27.00	27.40	29.57	26.04	274	227	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261102C07730000	66.10	66.80	73.00	49.70	720	323	S	7,730.00	SPXW 261102P07730000	24.60	25.00	25.90	32.12	247	253	S
SPXW 261102C07735000	62.60	63.20	69.90	46.92	493	324	S	7,735.00	SPXW 261102P07735000	26.00	26.50	27.10	34.33	181	125	S
SPXW 261102C07740000	59.20	59.80	57.60	44.23	397	221	S	7,740.00	SPXW 261102P07740000	27.60	28.10	30.00	36.65	214	147	S
SPXW 261102C07745000	55.90	56.50	45.87	41.65	341	344	S	7,745.00	SPXW 261102P07745000	29.20	29.70	39.00	39.06	79	86	S
SPXW 261102C07750000	52.60	53.20	52.10	39.16	1,424	1,776	S	7,750.00	SPXW 261102P07750000	31.00	31.50	27.20	41.57	363	1,845	S
SPXW 261102C07755000	49.40	50.00	40.66	36.77	904	515	S	7,755.00	SPXW 261102P07755000	32.80	33.40	32.89	44.18	104	112	S

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261103C07730000	72.10	72.70	54.80	55.53	392	182	S	7,730.00	SPXW 261103P07730000	29.60	30.10	30.80	35.92	189	140	S
SPXW 261103C07735000	68.60	69.30	53.80	52.75	307	127	S	7,735.00	SPXW 261103P07735000	31.30	31.80	42.20	38.14	218	43	S
SPXW 261103C07740000	65.30	65.90	65.50	50.05	356	379	S	7,740.00	SPXW 261103P07740000	32.70	33.20	28.70	40.44	800	1,581	S
SPXW 261103C07745000	62.00	62.60	62.20	47.44	122	52	S	7,745.00	SPXW 261103P07745000	34.40	34.90	36.37	42.82	121	86	S
SPXW 261103C07750000	58.80	59.40	56.30	44.92	194	1,300	S	7,750.00	SPXW 261103P07750000	36.10	36.70	37.30	45.30	154	1,002	S
SPXW 261103C07755000	55.50	56.10	60.74	42.49	74	104	S	7,755.00	SPXW 261103P07755000	38.00	38.60	41.00	47.86	187	64	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261104C07730000	81.00	81.80	79.00	61.17	35	96	W	7,730.00	SPXW 261104P07730000	37.60	38.10	42.15	39.09	135	127	W
SPXW 261104C07735000	77.60	78.40	75.80	58.37	134	222	W	7,735.00	SPXW 261104P07735000	39.30	39.80	48.25	41.29	105	50	W
SPXW 261104C07740000	74.30	75.10	59.80	55.66	108	97	W	7,740.00	SPXW 261104P07740000	40.70	41.30	51.50	43.56	884	312	W
SPXW 261104C07745000	70.70	71.50	57.22	53.02	101	168	W	7,745.00	SPXW 261104P07745000	42.40	43.00	51.50	45.92	218	135	W
SPXW 261104C07750000	67.70	68.50	66.20	50.46	164	431	W	7,750.00	SPXW 261104P07750000	44.20	44.80	39.12	48.36	343	542	W
SPXW 261104C07755000	64.70	65.40	64.13	47.99	37	126	W	7,755.00	SPXW 261104P07755000	46.50	47.00	58.94	50.88	113	27	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261105C07730000	86.00	87.00	65.00	66.72	24	63	W	7,730.00	SPXW 261105P07730000	41.50	42.20	57.50	41.72	35	60	W
SPXW 261105C07735000	82.50	84.00	70.00	63.91	33	15	W	7,735.00	SPXW 261105P07735000	43.00	43.90	47.29	43.89	19	89	W
SPXW 261105C07740000	79.00	80.50	67.00	61.17	67	131	W	7,740.00	SPXW 261105P07740000	45.00	45.60	37.98	46.15	57	1,403	W
SPXW 261105C07745000	76.00	77.00	80.00	58.50	61	432	W	7,745.00	SPXW 261105P07745000	46.70	47.50	62.80	48.48	28	41	W
SPXW 261105C07750000	72.00	73.50	56.50	55.91	48	1,138	W	7,750.00	SPXW 261105P07750000	48.20	48.90	52.82	50.88	112	1,154	W
SPXW 261105C07755000	69.00	70.50	56.97	53.39	9	32	W	7,755.00	SPXW 261105P07755000	50.30	51.00	61.70	53.35	17	21	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261106C07730000	92.60	93.80	79.50	72.26	91	370	W	7,730.00	SPXW 261106P07730000	46.70	47.30	40.58	43.89	187	475	W
SPXW 261106C07735000	89.60	91.00	77.40	69.43	104	1,003	W	7,735.00	SPXW 261106P07735000	48.20	48.90	58.00	46.04	66	152	W
SPXW 261106C07740000	85.80	87.40	77.00	66.66	100	224	W	7,740.00	SPXW 261106P07740000	50.00	50.60	52.70	48.26	88	575	W
SPXW 261106C07745000	82.60	83.80	72.95	63.96	81	326	W	7,745.00	SPXW 261106P07745000	51.60	52.30	63.40	50.56	196	791	W
SPXW 261106C07750000	79.40	80.60	77.93	61.33	374	1,725	W	7,750.00	SPXW 261106P07750000	53.60	54.20	62.90	52.92	96	2,839	W
SPXW 261106C07755000	76.60	77.50	65.40	58.77	186	193	W	7,755.00	SPXW 261106P07755000	55.40	56.00	64.90	55.35	99	55	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261109C07730000	97.40	98.60	110.54	89.32	26	69	S	7,730.00	SPXW 261109P07730000	50.70	51.60	61.30	48.15	48	222	S
SPXW 261109C07735000	94.20	95.40	107.04	86.40	16	55	S	7,735.00	SPXW 261109P07735000	52.20	53.20	66.17	50.21	16	43	S
SPXW 261109C07740000	91.00	92.20	74.00	83.53	35	213	S	7,740.00	SPXW 261109P07740000	54.10	54.90	72.20	52.32	74	147	S
SPXW 261109C07745000	87.80	89.00	70.05	80.72	19	39	S	7,745.00	SPXW 261109P07745000	55.80	56.70	71.10	54.50	13	17	S
SPXW 261109C07750000	84.20	85.40	93.26	77.97	96	3,504	S	7,750.00	SPXW 261109P07750000	57.50	58.10	64.33	56.73	188	3,681	S
SPXW 261109C07755000	81.40	82.20	89.96	75.28	10	38	S	7,755.00	SPXW 261109P07755000	59.00	60.00	62.10	59.02	20	2	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261110C07730000	103.80	105.00	82.83	95.27	9	119	S	7,730.00	SPXW 261110P07730000	55.50	56.20	70.57	48.94	16	248	S
SPXW 261110C07735000	100.20	101.40	81.88	92.31	4	43	S	7,735.00	SPXW 261110P07735000	57.00	57.80	60.30	50.96	14	529	S
SPXW 261110C07740000	97.00	97.80	109.53	89.41	50	38	S	7,740.00	SPXW 261110P07740000	58.80	59.60	62.10	53.03	47	326	S
SPXW 261110C07745000	93.80	95.00	106.28	86.56	28	150	S	7,745.00	SPXW 261110P07745000	60.60	61.40	53.46	55.16	23	4	S
SPXW 261110C07750000	90.60	91.80	100.34	83.76	21	856	S	7,750.00	SPXW 261110P07750000	62.30	62.90	69.08	57.35	33	258	S
SPXW 261110C07755000	87.50	88.30	97.04	81.02	25	46	S	7,755.00	SPXW 261110P07755000	64.20	64.90	79.28	59.59	2	4	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261111C07730000	107.00	108.20	112.60	101.40	113	104	W	7,730.00	SPXW 261111P07730000	59.10	59.70	71.37	49.46	268	149	W
SPXW 261111C07735000	103.40	104.60	91.40	98.40	106	5	W	7,735.00	SPXW 261111P07735000	60.60	61.70	77.40	51.44	198	11	W
SPXW 261111C07740000	100.60	101.40	84.39	95.45	137	39	W	7,740.00	SPXW 261111P07740000	62.40	63.00	75.20	53.47	415	101	W
SPXW 261111C07745000	97.00	98.10	94.50	92.56	21	10	W	7,745.00	SPXW 261111P07745000	64.20	65.00	72.26	55.55	45	13	W
SPXW 261111C07750000	93.80	95.00	101.70	89.72	40	303	W	7,750.00	SPXW 261111P07750000	65.90	66.50	79.30	57.69	897	159	W
SPXW 261111C07755000	90.60	91.80	98.20	86.93	47	7	W	7,755.00	SPXW 261111P07755000	67.40	68.60	83.24	59.88	1	0	W

Expires Nov 12, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261112C07730000	111.00	112.20	91.90	107.71	48	26	W	7,730.00	SPXW 261112P07730000	62.40	63.30	79.10	49.74	8	269	W
SPXW 261112C07735000	107.80	109.00	99.00	104.68	34	6	W	7,735.00	SPXW 261112P07735000	63.90	64.80	81.00	51.67	12	6	W
SPXW 261112C07740000	104.20	105.40	90.00	101.69	43	30	W	7,740.00	SPXW 261112P07740000	65.70	66.60	68.00	53.65	13	26	W
SPXW 261112C07745000	101.40	102.60	88.30	98.75	10	7	W	7,745.00	SPXW 261112P07745000	67.50	68.40	88.26	55.69	3	0	W
SPXW 261112C07750000	97.80	99.00	98.00	95.87	748	666	W	7,750.00	SPXW 261112P07750000	69.30	70.20	80.57	57.77	744	567	W
SPXW 261112C07755000	95.00	96.20	81.27	93.03	27	0	W	7,755.00	SPXW 261112P07755000	71.10	72.00	88.60	59.91	10	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261113C07730000	115.80	117.00	96.39	114.25	80	181	W	7,730.00	SPXW 261113P07730000	65.40	66.10	74.77	49.78	93	260	W
SPXW 261113C07735000	112.40	113.80	94.00	111.17	153	83	W	7,735.00	SPXW 261113P07735000	66.90	68.00	79.70	51.67	21	82	W
SPXW 261113C07740000	109.00	110.20	96.00	108.14	134	145	W	7,740.00	SPXW 261113P07740000	68.70	69.60	79.93	53.61	37	266	W
SPXW 261113C07745000	105.80	107.00	94.00	105.16	11	17	W	7,745.00	SPXW 261113P07745000	70.50	71.40	79.52	55.59	37	91	W
SPXW 261113C07750000	102.60	103.80	101.89	102.22	91	764	W	7,750.00	SPXW 261113P07750000	72.30	73.00	72.90	57.63	24	1,005	W
SPXW 261113C07755000	99.40	100.60	88.80	99.34	8	52	W	7,755.00	SPXW 261113P07755000	74.10	75.00	84.50	59.71	4	29	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261116C07730000	119.80	121.00	99.91	135.31	10	42	S	7,730.00	SPXW 261116P07730000	69.60	70.50	79.07	48.73	19	236	S
SPXW 261116C07735000	116.20	117.40	109.60	132.10	7	7	S	7,735.00	SPXW 261116P07735000	71.40	72.20	97.37	50.47	0	5	S
SPXW 261116C07740000	113.00	114.20	98.69	128.93	27	170	S	7,740.00	SPXW 261116P07740000	73.00	73.80	81.91	52.26	5	146	S
SPXW 261116C07745000	109.80	111.00	90.78	125.81	4	18	S	7,745.00	—	—	—	—	—	—	—	—
SPXW 261116C07750000	106.60	107.80	91.27	122.73	72	448	S	7,750.00	SPXW 261116P07750000	76.20	77.50	81.80	55.96	9	395	S
SPXW 261116C07755000	103.50	104.60	85.12	119.69	1	0	S	7,755.00	SPXW 261116P07755000	78.20	79.40	96.15	57.88	1	0	S

Expires Nov 17, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261117C07730000	123.40	124.60	109.72	142.86	0	34	S	7,730.00	SPXW 261117P07730000	72.20	73.40	98.88	48.04	0	50	S
SPXW 261117C07735000	119.80	121.00	102.98	139.61	20	0	S	7,735.00	—	—	—	—	—	—	—	—
SPXW 261117C07740000	116.60	117.80	102.26	136.39	9	13	S	7,740.00	SPXW 261117P07740000	75.80	76.60	94.21	51.46	4	13	S
SPXW 261117C07745000	113.40	114.60	102.41	133.22	2	0	S	7,745.00	—	—	—	—	—	—	—	—
SPXW 261117C07750000	110.60	111.80	98.30	130.09	180	253	S	7,750.00	SPXW 261117P07750000	79.40	80.60	95.20	55.06	2	65	S
SPXW 261117C07755000	107.00	108.20	91.80	127.00	4	0	S	7,755.00	SPXW 261117P07755000	81.40	82.20	98.50	56.92	6	0	S

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261118C07725000	132.20	133.40	111.83	154.05	12	13	S	7,725.00	SPXW 261118P07725000	75.80	76.60	87.73	45.60	4	17	S
SPXW 261118C07730000	128.60	129.40	109.09	150.71	52	11	S	7,730.00	SPXW 261118P07730000	77.00	78.20	92.10	47.20	67	15	S
SPXW 261118C07740000	121.80	123.00	105.86	144.15	14	17	S	7,740.00	SPXW 261118P07740000	80.60	81.80	94.51	50.52	12	7	S
SPXW 261118C07750000	115.80	116.60	99.06	137.74	11	218	S	7,750.00	SPXW 261118P07750000	84.20	85.20	98.00	54.00	5	109	S
SPXW 261118C07760000	109.40	110.60	93.30	131.50	6	17	S	7,760.00	SPXW 261118P07760000	87.80	89.00	126.55	57.65	0	45	S
SPXW 261118C07770000	103.40	104.60	84.30	125.43	3	48	S	7,770.00	SPXW 261118P07770000	91.80	92.60	109.72	61.46	5	41	S

Expires Nov 19, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261119C07725000	135.40	136.60	116.88	162.25	0	59	S	7,725.00	SPXW 261119P07725000	79.00	79.80	95.00	44.69	3	21	S
SPXW 261119C07730000	131.80	133.00	113.67	158.87	1	26	S	7,730.00	SPXW 261119P07730000	80.60	81.40	97.20	46.24	3	21	S
SPXW 261119C07740000	125.40	126.60	107.67	152.20	1	19	S	7,740.00	SPXW 261119P07740000	83.80	85.00	98.47	49.45	8	6	S
SPXW 261119C07750000	119.00	120.20	105.50	145.70	14	109	S	7,750.00	SPXW 261119P07750000	87.40	88.60	108.80	52.82	10	91	S
SPXW 261119C07760000	112.60	113.70	98.21	139.35	1	17	S	7,760.00	SPXW 261119P07760000	91.00	92.20	163.95	56.34	0	30	S
SPXW 261119C07770000	106.60	107.70	91.07	133.16	0	39	S	7,770.00	SPXW 261119P07770000	95.00	96.20	122.05	60.02	0	38	S

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPX 261120C07730000	134.10	136.10	135.20	167.33	64	317	S	7,730.00	SPX 261120P07730000	81.20	82.60	96.65	45.16	77	336	S
SPXW 261120C07735000	133.80	135.00	116.08	163.94	87	65	S	7,735.00	SPXW 261120P07735000	84.30	85.20	95.11	46.69	31	101	S
SPXW 261120C07740000	130.60	131.40	126.32	160.58	75	152	S	7,740.00	SPXW 261120P07740000	86.10	87.30	104.10	48.26	185	364	S
SPXW 261120C07745000	127.40	128.60	112.70	157.25	9	164	S	7,745.00	SPX 261120P07745000	85.70	87.70	95.82	49.87	20	1,049	S
SPXW 261120C07750000	124.20	125.40	135.51	153.97	191	1,323	S	7,750.00	SPXW 261120P07750000	89.70	90.50	91.00	51.51	39	860	S
SPXW 261120C07755000	121.00	122.20	113.40	150.72	12	162	S	7,755.00	SPXW 261120P07755000	91.50	92.40	102.76	53.19	1	63	S

Expires Nov 23, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261123C07725000	144.50	146.00	134.64	198.33	60	284	S	7,725.00	SPXW 261123P07725000	83.90	85.30	96.49	40.01	7	218	S
SPXW 261123C07730000	141.50	143.00	132.00	194.75	5	76	S	7,730.00	SPXW 261123P07730000	85.80	86.90	107.30	41.34	4	31	S
SPXW 261123C07740000	135.00	136.00	117.93	187.70	55	80	S	7,740.00	SPXW 261123P07740000	89.00	90.20	101.07	44.11	3	49	S
SPXW 261123C07750000	128.60	129.80	110.29	180.79	17	340	S	7,750.00	SPXW 261123P07750000	92.60	93.50	107.08	47.01	3	250	S
SPXW 261123C07760000	122.10	123.40	105.18	174.00	0	90	S	7,760.00	SPXW 261123P07760000	96.20	97.40	147.79	50.05	0	14	S
SPXW 261123C07770000	116.20	117.00	102.41	167.36	0	160	S	7,770.00	SPXW 261123P07770000	100.20	101.10	110.83	53.23	0	2	S

Expires Nov 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261124C07725000	148.00	149.50	128.68	208.22	2	65	S	7,725.00	SPXW 261124P07725000	86.60	87.80	104.37	38.64	2	41	S
SPXW 261124C07730000	145.00	146.00	126.30	204.60	12	7	S	7,730.00	SPXW 261124P07730000	88.20	89.40	107.58	39.92	2	8	S
SPXW 261124C07740000	138.00	139.50	129.40	197.45	20	20	S	7,740.00	SPXW 261124P07740000	91.80	92.80	110.50	42.58	4	33	S
SPXW 261124C07750000	131.50	133.00	123.20	190.43	22	70	S	7,750.00	SPXW 261124P07750000	95.40	96.40	116.00	45.37	7	16	S
SPXW 261124C07760000	125.20	126.50	104.94	183.54	12	5	S	7,760.00	SPXW 261124P07760000	99.00	99.80	174.02	48.28	0	15	S
SPXW 261124C07770000	119.40	120.60	108.22	176.79	9	1	S	7,770.00	SPXW 261124P07770000	102.60	103.80	120.71	51.33	2	2	S

Expires Nov 25, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261125C07725000	152.00	153.50	133.40	218.48	3	98	W	7,725.00	SPXW 261125P07725000	89.00	90.20	91.60	37.22	60	58	W
SPXW 261125C07730000	148.60	149.80	132.29	214.81	2	12	W	7,730.00	SPXW 261125P07730000	90.50	91.60	104.55	38.45	54	4	W
SPXW 261125C07740000	142.00	143.50	122.59	207.57	0	9	W	7,740.00	SPXW 261125P07740000	93.80	95.00	92.60	40.99	9	28	W
SPXW 261125C07750000	135.80	137.00	118.93	200.45	208	102	W	7,750.00	SPXW 261125P07750000	97.40	98.60	97.58	43.66	236	251	W
SPXW 261125C07760000	129.40	130.60	110.63	193.45	0	2	W	7,760.00	SPXW 261125P07760000	101.00	102.20	124.96	46.46	0	1	W
SPXW 261125C07770000	123.00	124.20	108.21	186.59	12	36	W	7,770.00	SPXW 261125P07770000	105.00	106.00	133.87	49.38	0	16	W

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261127C07730000	152.60	153.70	127.20	236.39	22	128	W	7,730.00	SPXW 261127P07730000	91.90	92.60	89.00	35.37	218	108	W
SPXW 261127C07735000	149.40	150.60	131.50	232.66	4	50	W	7,735.00	SPXW 261127P07735000	93.40	94.60	90.80	36.52	50	2	W
SPXW 261127C07740000	145.80	147.00	136.35	228.95	66	151	W	7,740.00	SPXW 261127P07740000	95.00	95.90	99.47	37.70	49	95	W
SPXW 261127C07745000	142.20	143.80	124.29	225.28	6	15	W	7,745.00	SPXW 261127P07745000	97.00	98.10	110.00	38.90	5	0	W
SPXW 261127C07750000	139.00	140.60	122.58	221.63	89	242	W	7,750.00	SPXW 261127P07750000	98.60	99.40	99.20	40.14	55	311	W
SPXW 261127C07760000	133.00	134.10	109.94	214.43	70	117	W	7,760.00	SPXW 261127P07760000	102.20	102.90	115.10	42.69	13	83	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261130C07730000	157.00	158.20	163.90	271.72	26	351	S	7,730.00	SPXW 261130P07730000	95.20	96.10	108.03	30.61	149	2,669	S
SPXW 261130C07735000	153.80	155.00	137.53	267.85	69	329	S	7,735.00	SPXW 261130P07735000	96.60	97.80	109.73	31.60	52	32	S
SPXW 261130C07740000	150.20	151.40	153.22	264.01	79	266	S	7,740.00	SPXW 261130P07740000	98.20	99.40	94.85	32.61	6	346	S
SPXW 261130C07745000	147.00	148.20	131.43	260.19	56	124	S	7,745.00	SPXW 261130P07745000	100.20	101.10	113.00	33.65	2	242	S
SPXW 261130C07750000	143.40	144.60	145.47	256.40	99	954	S	7,750.00	SPXW 261130P07750000	101.90	102.70	106.47	34.71	137	2,501	S
SPXW 261130C07755000	140.60	141.80	141.07	252.64	10	118	S	7,755.00	SPXW 261130P07755000	103.80	104.60	116.00	35.80	13	35	S

Expires Dec 1, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261201C07725000	163.50	164.50	142.06	288.25	17	4	S	7,725.00	SPXW 261201P07725000	96.20	97.40	110.93	28.11	27	5	S
SPXW 261201C07730000	160.00	161.00	139.52	284.31	15	0	S	7,730.00	SPXW 261201P07730000	97.40	98.60	114.07	29.02	29	0	S
SPXW 261201C07740000	153.50	155.00	136.00	276.52	6	0	S	7,740.00	SPXW 261201P07740000	101.00	102.20	112.60	30.91	2	0	S
SPXW 261201C07750000	146.50	148.00	134.24	268.82	1	2	S	7,750.00	SPXW 261201P07750000	104.60	105.80	122.06	32.90	2	2	S
SPXW 261201C07760000	140.50	141.50	121.21	261.22	3	0	S	7,760.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	7,770.00	SPXW 261201P07770000	111.80	113.00	127.08	37.17	5	0	S

Expires Dec 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261202C07675000	201.60	203.00	176.30	342.13	0	4	W	7,675.00	SPXW 261202P07675000	84.20	85.40	96.78	19.06	1	0	W
SPXW 261202C07700000	183.50	185.00	160.37	321.47	1	4	W	7,700.00	SPXW 261202P07700000	91.00	92.20	107.39	22.57	116	295	W
SPXW 261202C07725000	167.00	168.00	143.75	301.30	1	1	W	7,725.00	SPXW 261202P07725000	98.60	99.80	108.41	26.57	60	300	W
SPXW 261202C07750000	150.00	151.50	131.14	281.66	2	1	W	7,750.00	SPXW 261202P07750000	107.00	108.60	124.05	31.11	3	5	W
—	—	—	—	—	—	—	—	7,775.00	SPXW 261202P07775000	116.20	117.40	127.40	36.21	3	10	W
SPXW 261202C07800000	119.50	120.50	100.95	244.14	2	1	W	7,800.00	SPXW 261202P07800000	126.50	127.50	147.47	41.93	2	0	W

Expires Dec 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261203C07675000	203.90	205.50	178.70	355.95	0	6	W	7,675.00	SPXW 261203P07675000	87.00	88.20	100.40	17.98	8	5	W
SPXW 261203C07700000	186.00	187.50	172.16	335.13	2	12	W	7,700.00	SPXW 261203P07700000	93.80	95.00	104.09	21.29	2	16	W
SPXW 261203C07725000	169.50	170.50	129.26	314.78	0	5	W	7,725.00	SPXW 261203P07725000	101.40	102.60	121.00	25.06	6	10	W
SPXW 261203C07750000	152.50	154.00	136.30	294.94	3	8	W	7,750.00	SPXW 261203P07750000	109.80	111.00	126.00	29.34	12	15	W
SPXW 261203C07775000	137.00	138.50	121.42	275.63	1	6	W	7,775.00	SPXW 261203P07775000	119.50	120.50	134.60	34.16	320	27	W
SPXW 261203C07800000	122.50	123.50	110.00	256.91	13	6	W	7,800.00	SPXW 261203P07800000	129.60	130.50	154.30	39.56	0	13	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261204C07725000	173.50	175.00	161.69	328.69	7	26	W	7,725.00	SPXW 261204P07725000	104.20	105.30	117.50	23.57	34	269	W
SPXW 261204C07730000	170.00	171.50	155.50	324.64	7	43	W	7,730.00	SPXW 261204P07730000	105.60	106.60	112.64	24.33	2	31	W
SPXW 261204C07740000	163.50	164.80	120.10	316.60	0	23	W	7,740.00	SPXW 261204P07740000	109.20	110.20	134.40	25.92	0	34	W
SPXW 261204C07750000	157.50	158.50	167.03	308.64	23	105	W	7,750.00	SPXW 261204P07750000	112.60	113.80	104.94	27.60	30	193	W
SPXW 261204C07760000	150.50	152.00	132.30	300.77	8	30	W	7,760.00	SPXW 261204P07760000	115.80	117.00	149.46	29.35	0	18	W
SPXW 261204C07770000	144.50	145.50	127.53	292.97	2	24	W	7,770.00	SPXW 261204P07770000	119.80	121.00	141.22	31.19	1	26	W

Expires Dec 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7,675.00	SPXW 261210P07675000	101.50	103.00	139.75	11.02	0	1	W
SPXW 261210C07700000	205.80	207.30	209.89	442.63	2	0	W	7,700.00	SPXW 261210P07700000	108.50	110.00	108.35	13.06	2	19	W
SPXW 261210C07725000	188.40	190.20	164.87	421.23	3	0	W	7,725.00	—	—	—	—	—	—	—	—
SPXW 261210C07750000	172.20	174.00	175.53	400.16	6	1	W	7,750.00	SPXW 261210P07750000	125.00	126.40	136.12	18.08	5	0	W
SPXW 261210C07775000	156.60	158.40	138.68	379.45	14	8	W	7,775.00	—	—	—	—	—	—	—	—
SPXW 261210C07800000	142.00	143.50	130.07	359.13	2	16	W	7,800.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261211C07725000	193.00	194.50	155.75	438.18	0	8	W	7,725.00	SPXW 261211P07725000	118.00	119.50	133.95	14.22	17	94	W
SPXW 261211C07730000	189.50	190.70	170.45	433.91	5	3	W	7,730.00	SPXW 261211P07730000	120.00	120.90	134.10	14.69	5	14	W
SPXW 261211C07740000	182.50	184.00	166.04	425.42	2	8	W	7,740.00	SPXW 261211P07740000	123.00	124.40	137.78	15.66	7	19	W
SPXW 261211C07750000	176.00	177.50	155.61	416.97	10	54	W	7,750.00	SPXW 261211P07750000	126.50	127.80	142.04	16.69	10	90	W
SPXW 261211C07760000	170.00	171.20	159.18	408.58	5	8	W	7,760.00	SPXW 261211P07760000	130.00	131.50	167.83	17.78	0	7	W
SPXW 261211C07770000	163.50	165.00	145.35	400.25	2	15	W	7,770.00	SPXW 261211P07770000	134.00	134.90	195.80	18.92	0	6	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPX 261218C07730000	203.60	206.70	187.80	564.50	20	6,864	S	7,730.00	SPXW 261218P07730000	131.00	132.20	144.20	7.71	8	129	S
SPXW 261218C07735000	202.00	203.50	187.20	560.11	3	35	S	7,735.00	SPXW 261218P07735000	132.60	133.80	144.22	7.97	5	42	S
SPXW 261218C07740000	199.00	200.00	178.29	555.73	17	93	S	7,740.00	SPX 261218P07740000	132.20	134.50	131.34	8.24	23	6,749	S
SPXW 261218C07745000	195.50	197.00	176.83	551.36	1	45	S	7,745.00	SPX 261218P07745000	133.80	136.00	148.68	8.52	15	5,678	S
SPX 261218C07750000	190.50	193.50	193.36	547.00	3,718	34,232	S	7,750.00	SPX 261218P07750000	135.60	137.70	134.74	8.80	4,525	31,710	S
SPX 261218C07755000	187.20	190.30	174.26	542.64	167	8,324	S	7,755.00	SPX 261218P07755000	137.30	139.50	152.40	9.09	5,197	8,302	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPXW 261231C07730000	231.50	233.00	207.32	859.33	0	2,849	Q	7,730.00	SPXW 261231P07730000	146.00	146.90	159.89	1.53	1	83	Q
SPXW 261231C07735000	228.50	229.70	211.09	854.93	2	40	Q	7,735.00	SPXW 261231P07735000	147.50	148.50	163.00	1.59	1	59	Q
SPXW 261231C07740000	225.00	226.50	207.78	850.54	7	169	Q	7,740.00	SPXW 261231P07740000	149.00	150.40	162.69	1.65	18	50	Q
SPXW 261231C07745000	222.00	223.00	204.76	846.14	2	31	Q	7,745.00	SPXW 261231P07745000	150.50	152.00	210.20	1.71	0	85	Q
SPXW 261231C07750000	218.50	220.00	216.71	841.75	1,105	1,825	Q	7,750.00	SPXW 261231P07750000	152.10	153.30	161.50	1.77	1,121	3,000	Q
SPXW 261231C07755000	215.50	216.50	208.83	837.36	0	50	Q	7,755.00	SPXW 261231P07755000	154.10	155.10	166.60	1.84	32	44	Q

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