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   0.279 0.217 3640.47 -78.57

 
2022-09-29 - Calls 2022-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 8.90 14.00 9.30 0.00 19349 1074  Q   3630 SPXW 0.00 0.05 0.05 0.00 30515 968  Q  
SPXW 2.90 9.00 8.20 0.00 12782 113  Q   3635 SPXW 0.00 0.05 0.05 0.00 17303 689  Q  
SPXW 1.00 2.00 2.56 0.00 24027 336  Q   3640 SPXW 0.10 0.45 0.20 0.00 27962 1529  Q  
SPXW 0.05 0.15 0.10 0.00 22044 123  Q   3645 SPXW 2.10 5.80 4.00 0.00 10191 717  Q  
SPXW 0.00 0.05 0.05 0.00 47852 597  Q   3650 SPXW 4.50 12.10 7.10 0.00 25312 2004  Q  
SPXW 0.00 0.05 0.05 0.00 24435 203  Q   3655 SPXW 8.70 16.00 11.80 0.00 5033 1581  Q  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 38.60 39.00 39.00 0.00 2043 126  Q   3630 SPXW 25.20 25.40 25.14 0.00 3243 884  Q  
SPXW 35.60 35.90 36.30 0.00 1439 259  Q   3635 SPXW 27.20 27.40 27.10 0.00 2992 4618  Q  
SPXW 32.80 33.10 33.21 0.00 3239 247  Q   3640 SPXW 29.30 29.60 29.29 0.00 7658 4140  Q  
SPXW 30.10 30.30 30.10 0.00 2472 241  Q   3645 SPXW 31.60 31.90 31.70 0.00 2230 875  Q  
SPXW 27.50 27.70 27.80 0.00 10009 2327  Q   3650 SPXW 34.00 34.30 34.00 0.00 14793 10888  Q  
SPXW 25.00 25.30 25.50 0.00 1730 369  Q   3655 SPXW 36.50 36.80 35.70 0.00 1898 914  Q  
 
2022-10-03 - Calls 2022-10-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 51.10 51.50 54.00 34.48 434 45  S   3630 SPXW 37.30 37.70 36.65 23.26 703 110  S  
SPXW 48.20 48.60 48.40 31.76 263 51  S   3635 SPXW 39.40 39.80 37.00 25.54 378 90  S  
SPXW 45.40 45.80 45.80 29.18 363 40  S   3640 SPXW 41.60 42.00 40.93 27.95 670 281  S  
SPXW 42.70 43.10 43.00 26.73 270 40  S   3645 SPXW 43.90 44.30 43.23 30.51 263 228  S  
SPXW 40.10 40.40 40.40 24.43 776 1335  S   3650 SPXW 46.30 46.70 45.60 33.20 2980 2676  S  
SPXW 37.60 37.90 34.40 22.26 313 55  S   3655 SPXW 48.80 49.20 49.98 36.03 661 195  S  
 
2022-10-04 - Calls 2022-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 58.50 59.00 58.10 39.17 80 30  S   3630 SPXW 44.80 45.30 54.90 27.36 78 75  S  
SPXW 55.70 56.20 54.70 36.47 29 18  S   3635 SPXW 47.00 47.40 48.00 29.66 38 50  S  
SPXW 52.90 53.40 53.13 33.89 74 19  S   3640 SPXW 49.20 49.70 49.09 32.08 88 329  S  
SPXW 50.20 50.70 46.50 31.43 18 43  S   3645 SPXW 51.50 52.00 53.00 34.61 43 175  S  
SPXW 47.60 48.10 47.65 29.09 94 420  S   3650 SPXW 53.90 54.40 55.10 37.27 675 212  S  
SPXW 45.10 45.60 45.10 26.87 80 39  S   3655 SPXW 56.30 56.80 57.55 40.05 70 90  S  
 
2022-10-05 - Calls 2022-10-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 64.30 64.80 66.90 43.44 219 35  W   3630 SPXW 50.70 51.10 59.72 30.87 81 133  W  
SPXW 61.50 61.90 64.00 40.75 141 33  W   3635 SPXW 52.80 53.30 53.23 33.18 94 201  W  
SPXW 58.70 59.20 58.99 38.17 163 80  W   3640 SPXW 55.00 55.50 55.45 35.59 60 119  W  
SPXW 56.00 56.40 56.77 35.69 134 22  W   3645 SPXW 57.40 57.80 57.70 38.11 33 92  W  
SPXW 53.40 53.80 55.80 33.32 62 388  W   3650 SPXW 59.70 60.20 57.90 40.74 109 392  W  
SPXW 50.80 51.20 51.57 31.06 33 47  W   3655 SPXW 62.10 62.60 62.10 43.48 92 90  W  
 
2022-10-06 - Calls 2022-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 69.80 70.30 58.70 47.43 49 81  W   3630 SPXW 56.10 56.50 56.20 33.94 34 29  W  
SPXW 67.00 67.50 65.60 44.74 51 4  W   3635 SPXW 58.20 58.70 63.50 36.24 20 36  W  
SPXW 64.20 64.70 65.51 42.15 55 6  W   3640 SPXW 60.40 60.90 59.09 38.65 41 11  W  
SPXW 61.50 62.00 58.39 39.66 26 2  W   3645 SPXW 62.80 63.20 75.10 41.16 71 34  W  
SPXW 58.90 59.40 57.90 37.27 40 104  W   3650 SPXW 65.10 65.50 64.40 43.76 24 80  W  
SPXW 56.30 56.80 46.80 34.98 4 20  W   3655 SPXW 67.50 68.00 63.90 46.46 11 121  W  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 75.50 75.90 78.80 51.22 119 110  W   3630 SPXW 61.60 62.00 61.02 36.64 541 708  W  
SPXW 72.70 73.10 71.60 48.54 58 34  W   3635 SPXW 63.70 64.20 63.79 38.95 730 102  W  
SPXW 69.90 70.30 72.50 45.94 261 152  W   3640 SPXW 66.00 66.40 65.42 41.35 445 590  W  
SPXW 67.20 67.60 70.10 43.43 402 106  W   3645 SPXW 68.20 68.70 65.87 43.84 617 330  W  
SPXW 64.50 64.90 65.00 41.02 1330 234  W   3650 SPXW 70.60 71.00 69.82 46.42 1125 2362  W  
SPXW 61.90 62.30 62.60 38.70 318 70  W   3655 SPXW 72.90 73.40 75.00 49.09 350 183  W  
 
2022-10-10 - Calls 2022-10-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 80.90 81.40 77.10 61.98 6 31  S   3630 SPXW 66.90 67.40 74.85 43.13 48 100  S  
SPXW 78.10 78.60 75.67 59.28 9 25  S   3635 SPXW 69.10 69.60 72.80 45.41 35 32  S  
SPXW 75.30 75.80 75.59 56.65 27 8  S   3640 SPXW 71.30 71.80 71.66 47.77 18 41  S  
SPXW 72.60 73.00 73.05 54.09 10 3  S   3645 SPXW 73.60 74.10 73.65 50.20 50 51  S  
SPXW 69.90 70.40 67.00 51.61 10 56  S   3650 SPXW 75.90 76.40 76.10 52.71 225 167  S  
SPXW 67.30 67.80 68.40 49.21 17 2  S   3655 SPXW 78.30 78.80 78.50 55.30 9 11  S  
 
2022-10-11 - Calls 2022-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 85.00 85.50 79.10 65.47 21 22  S   3630 SPXW 70.80 71.30 74.50 44.85 48 70  S  
SPXW 82.10 82.60 78.95 62.75 2 12  S   3635 SPXW 73.00 73.50 73.30 47.12 9 7  S  
SPXW 79.30 79.80 79.60 60.10 22 10  S   3640 SPXW 75.20 75.70 75.50 49.46 110 69  S  
SPXW 76.60 77.10 77.90 57.53 5 7  S   3645 SPXW 77.40 78.00 77.70 51.87 9 58  S  
SPXW 73.90 74.40 72.30 55.02 12 42  S   3650 SPXW 79.70 80.30 89.96 54.36 2 74  S  
SPXW 71.20 71.80 78.00 52.60 8 88  S   3655 SPXW 82.00 82.60 78.58 56.92 2 17  S  
 
2022-10-12 - Calls 2022-10-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 88.90 89.40 96.50 68.93 16 77  W   3630 SPXW 74.50 75.00 86.47 46.39 53 46  W  
SPXW 86.00 86.60 89.20 66.20 25 15  W   3635 SPXW 76.70 77.20 88.50 48.64 8 24  W  
SPXW 83.20 83.70 75.40 63.53 8 13  W   3640 SPXW 78.80 79.30 80.70 50.97 20 15  W  
SPXW 80.50 81.00 76.60 60.94 11 3  W   3645 SPXW 81.10 81.60 86.65 53.36 11 4  W  
SPXW 77.80 78.30 75.41 58.42 205 252  W   3650 SPXW 83.40 83.90 83.75 55.82 143 493  W  
SPXW 75.10 75.60 85.50 55.96 0 8  W   3655 SPXW 85.70 86.20 95.00 58.35 1 16  W  
 
2022-10-13 - Calls 2022-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 95.40 96.00 82.30 72.38 18 0  W   3630 SPXW 80.70 81.20 89.23 47.76 1 0  W  
SPXW 92.60 93.20 92.50 69.64 34 0  W   3635 SPXW 82.80 83.40 79.80 49.99 15 10  W  
SPXW 89.70 90.30 90.20 66.96 1 9  W   3640 SPXW 85.00 85.60 81.95 52.30 7 3  W  
SPXW 87.00 87.60 88.70 64.35 2 0  W   3645 SPXW 87.20 87.80 88.72 54.67 0 6  W  
SPXW 84.20 84.80 82.13 61.80 11 0  W   3650 SPXW 89.50 90.10 90.89 57.10 5 2  W  
SPXW 81.60 82.20 81.32 59.32 4 0  W   3655 SPXW 91.80 92.40 73.35 59.60 0 11  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 98.70 99.20 90.90 75.85 4 60  W   3630 SPXW 83.70 84.20 84.50 48.97 106 424  W  
SPXW 95.80 96.40 86.67 73.09 40 26  W   3635 SPXW 85.90 86.40 102.03 51.19 82 196  W  
SPXW 93.00 93.50 89.90 70.39 17 4  W   3640 SPXW 88.00 88.50 88.50 53.47 272 546  W  
SPXW 90.20 90.80 93.50 67.76 48 6  W   3645 SPXW 90.20 90.80 91.60 55.81 79 182  W  
SPXW 87.50 88.00 88.65 65.19 233 320  W   3650 SPXW 92.50 93.00 90.80 58.22 798 3955  W  
SPXW 84.80 85.30 83.72 62.69 175 12  W   3655 SPXW 94.80 95.30 97.49 60.70 21 145  W  
 
2022-10-17 - Calls 2022-10-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 102.40 103.00 97.40 86.40 12 0  S   3630 SPXW 87.10 87.70 95.86 51.76 153 153  S  
SPXW 99.50 100.10 156.36 83.59 0 3  S   3635 SPXW 89.30 89.90 101.10 53.91 6 19  S  
SPXW 96.70 97.30 93.47 80.83 4 9  S   3640 SPXW 91.40 92.00 96.19 56.12 13 69  S  
SPXW 93.90 94.50 87.90 78.14 1 1  S   3645 SPXW 93.60 94.20 68.37 58.40 0 4  S  
SPXW 91.10 91.70 86.10 75.50 3 90  S   3650 SPXW 95.90 96.50 109.20 60.72 119 855  S  
SPXW 88.40 89.00 93.56 72.92 2 1  S   3655 SPXW 98.20 98.80 107.97 63.11 10 85  S  
 
2022-10-18 - Calls 2022-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 105.30 106.00 0.00 89.99 0 0  S   3630 SPXW 89.80 90.50 91.10 52.43 6 3  S  
SPXW 102.40 103.10 102.50 87.16 2 0  S   3635 SPXW 92.00 92.60 96.43 54.56 1 5  S  
SPXW 99.60 100.20 0.00 84.39 0 0  S   3640 SPXW 94.10 94.80 107.60 56.75 3 11  S  
SPXW 96.80 97.40 133.25 81.67 0 5  S   3645 SPXW 96.30 97.00 0.00 59.00 0 0  S  
SPXW 94.00 94.70 130.05 79.01 0 9  S   3650 SPXW 98.60 99.20 96.18 61.30 4 12  S  
SPXW 91.30 92.00 0.00 76.40 0 0  S   3655 SPXW 100.80 101.50 0.00 63.65 0 0  S  
 
2022-10-19 - Calls 2022-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 108.10 108.70 105.82 93.63 2 15  S   3630 SPXW 92.30 92.90 97.60 52.99 1 34  S  
SPXW 105.20 105.80 102.60 90.78 8 0  S   3635 SPXW 94.40 95.00 96.05 55.10 13 0  S  
SPXW 102.40 103.00 111.75 87.99 0 20  S   3640 SPXW 96.60 97.20 112.40 57.26 17 25  S  
SPXW 99.60 100.20 103.10 85.25 2 1  S   3645 SPXW 98.80 99.40 104.20 59.48 7 13  S  
SPXW 96.80 97.40 103.90 82.56 5 4  S   3650 SPXW 101.00 101.60 114.70 61.75 4 1100  S  
SPXW 94.10 94.70 95.70 79.93 6 28  S   3655 SPXW 103.20 103.90 109.68 64.08 3 14  S  
 
2022-10-20 - Calls 2022-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 111.10 111.80 105.74 97.33 26 0  S   3630 SPXW 94.80 95.50 98.42 53.44 7 0  S  
SPXW 108.20 108.90 109.80 94.46 12 0  S   3635 SPXW 96.90 97.60 104.40 55.53 1 0  S  
SPXW 105.30 106.00 105.42 91.64 5 0  S   3640 SPXW 99.00 99.70 104.40 57.66 1 0  S  
SPXW 102.50 103.20 0.00 88.88 0 0  S   3645 SPXW 101.20 101.90 101.40 59.85 7 16  S  
SPXW 99.70 100.40 96.46 86.16 1 0  S   3650 SPXW 103.40 104.10 112.20 62.10 4 0  S  
SPXW 97.00 97.70 0.00 83.51 0 0  S   3655 SPXW 105.70 106.40 107.63 64.39 1 0  S  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 114.10 114.50 115.70 101.08 69 62  S   3630 SPXW 97.50 97.90 100.03 53.79 310 512  S  
SPX 112.20 113.10 113.00 101.08 42 26  S   3630 SPX 95.80 96.40 98.73 53.79 793 2154  S  
SPXW 111.20 111.60 110.70 98.19 53 61  S   3635 SPXW 99.60 100.00 101.50 55.85 198 248  S  
SPX 109.30 110.20 107.10 98.19 57 160  S   3635 SPX 97.90 98.60 95.60 55.85 156 1434  S  
SPXW 108.30 108.80 111.26 95.35 283 64  S   3640 SPXW 101.70 102.20 101.20 57.96 113 379  S  
SPX 106.40 107.30 107.00 95.35 35 19  S   3640 SPX 100.00 100.70 97.70 57.96 86 1428  S  
SPX 103.60 104.50 104.50 92.56 38 52  S   3645 SPX 102.20 102.90 102.10 60.12 16 951  S  
SPXW 105.50 105.90 104.65 92.56 192 119  S   3645 SPXW 103.90 104.30 105.24 60.12 266 453  S  
SPXW 102.70 103.10 103.20 89.83 288 387  S   3650 SPXW 106.10 106.50 105.00 62.33 268 1927  S  
SPX 100.80 101.70 101.40 89.83 4483 3089  S   3650 SPX 104.40 105.10 106.60 62.33 8104 30827  S  
SPXW 99.90 100.40 103.00 87.14 251 183  S   3655 SPXW 108.40 108.80 115.19 64.60 261 300  S  
SPX 98.10 99.00 101.70 87.14 61 271  S   3655 SPX 106.60 107.30 104.20 64.60 39 1054  S  
 
2022-10-24 - Calls 2022-10-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 116.80 117.60 121.18 112.75 1 0  S   3630 SPXW 100.10 100.80 104.60 54.26 18 0  S  
SPXW 113.90 114.70 116.20 109.80 10 0  S   3635 SPXW 102.20 102.90 102.00 56.24 2 22  S  
SPXW 111.10 111.80 0.00 106.89 0 0  S   3640 SPXW 104.30 105.10 105.96 58.27 4 17  S  
SPXW 108.20 109.00 0.00 104.03 0 0  S   3645 SPXW 106.50 107.20 90.10 60.34 0 5  S  
SPXW 105.50 106.20 101.44 101.21 9 12  S   3650 SPXW 108.70 109.40 117.70 62.46 25 31  S  
SPXW 102.70 103.50 101.50 98.45 3 0  S   3655 SPXW 110.90 111.70 120.84 64.63 16 0  S  
 
2022-10-25 - Calls 2022-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 119.40 120.20 122.20 116.79 10 0  S   3630 SPXW 102.40 103.20 108.70 54.25 3 5  S  
SPXW 116.50 117.30 0.00 113.81 0 0  S   3635 SPXW 104.50 105.30 119.11 56.20 0 4  S  
SPXW 113.70 114.40 124.52 110.88 0 1  S   3640 SPXW 106.60 107.40 0.00 58.19 0 0  S  
SPXW 110.80 111.60 0.00 108.00 0 0  S   3645 SPXW 108.80 109.50 0.00 60.24 0 0  S  
SPXW 108.00 108.80 115.10 105.16 10 2  S   3650 SPXW 111.00 111.70 106.70 62.32 0 1  S  
SPXW 105.30 106.10 0.00 102.36 0 0  S   3655 SPXW 113.20 114.00 0.00 64.46 0 0  S  
 
2022-10-26 - Calls 2022-10-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 121.90 122.60 0.00 120.91 0 0  W   3630 SPXW 104.60 105.30 110.15 54.15 4 1  W  
SPXW 119.00 119.70 113.10 117.91 14 0  W   3635 SPXW 106.60 107.40 0.00 56.07 0 0  W  
SPXW 116.10 116.80 113.57 114.95 8 0  W   3640 SPXW 108.80 109.50 114.45 58.04 4 31  W  
SPXW 113.30 114.00 107.03 112.04 3 0  W   3645 SPXW 110.90 111.70 0.00 60.05 0 0  W  
SPXW 110.50 111.20 103.47 109.18 12 1  W   3650 SPXW 113.10 113.80 137.50 62.11 0 11  W  
SPXW 107.70 108.40 0.00 106.36 0 0  W   3655 SPXW 115.30 116.10 0.00 64.21 0 0  W  
 
2022-10-27 - Calls 2022-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 124.60 125.50 0.00 125.12 0 0  W   3630 SPXW 106.50 107.40 0.00 53.98 0 0  W  
SPXW 121.70 122.60 120.50 122.09 4 0  W   3635 SPXW 108.60 109.50 76.70 55.87 0 2  W  
SPXW 118.80 119.70 0.00 119.11 0 0  W   3640 SPXW 110.70 111.60 77.20 57.81 0 4  W  
SPXW 116.00 116.90 120.50 116.17 6 0  W   3645 SPXW 112.90 113.80 81.70 59.79 0 3  W  
SPXW 113.20 114.10 0.00 113.28 0 0  W   3650 SPXW 115.10 116.00 0.00 61.81 0 0  W  
SPXW 110.40 111.30 0.00 110.43 0 0  W   3655 SPXW 117.30 118.20 0.00 63.88 0 0  W  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 127.10 127.70 117.70 129.41 67 10  W   3630 SPXW 109.10 109.70 111.73 53.74 123 752  W  
SPXW 124.20 124.80 114.76 126.36 12 84  W   3635 SPXW 111.20 111.80 130.02 55.60 511 97  W  
SPXW 121.30 121.90 120.96 123.35 22 12  W   3640 SPXW 113.30 114.00 112.80 57.50 71 191  W  
SPXW 118.40 119.10 110.66 120.39 1 24  W   3645 SPXW 115.50 116.10 122.80 59.45 17 27  W  
SPXW 115.60 116.30 108.35 117.47 45 81  W   3650 SPXW 117.60 118.30 119.27 61.44 84 371  W  
SPXW 112.90 113.50 119.40 114.59 11 3  W   3655 SPXW 119.90 120.50 119.30 63.47 0 3  W  
 
2022-10-31 - Calls 2022-10-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 129.80 130.30 122.05 142.84 16 2  S   3630 SPXW 111.70 112.30 113.36 52.61 86 143  S  
SPXW 126.90 127.40 139.80 139.71 1 1  S   3635 SPXW 113.80 114.30 127.10 54.37 3 19  S  
SPXW 124.00 124.50 147.40 136.63 9 9  S   3640 SPXW 115.90 116.50 124.90 56.18 26 106  S  
SPXW 121.20 121.70 115.21 133.59 2 103  S   3645 SPXW 118.10 118.60 121.80 58.03 203 272  S  
SPXW 118.30 118.90 119.00 130.59 525 1951  S   3650 SPXW 120.20 120.80 122.00 59.92 2236 4426  S  
SPXW 115.60 116.10 117.60 127.63 4 32  S   3655 SPXW 122.50 123.00 124.00 61.85 34 65  S  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 140.20 141.00 140.34 162.14 10 17  W   3630 SPXW 121.30 121.90 89.40 50.31 0 58  W  
SPXW 137.30 138.00 0.00 158.92 0 0  W   3635 SPXW 123.50 124.10 126.63 51.95 0 250  W  
SPXW 134.50 135.20 126.30 155.73 3 1  W   3640 SPXW 125.50 126.10 128.58 53.62 0 257  W  
SPXW 131.60 132.30 120.00 152.59 6 0  W   3645 SPXW 127.70 128.30 0.00 55.33 0 0  W  
SPXW 128.80 129.50 118.70 149.47 21 14  W   3650 SPXW 129.80 130.50 130.47 57.08 23 508  W  
SPXW 126.00 126.70 131.46 146.40 9 9  W   3655 SPXW 132.10 132.70 143.99 58.87 2 13  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 152.50 153.30 0.00 200.21 0 0  W   3630 SPXW 132.70 133.40 135.34 44.68 20 5  W  
SPXW 146.70 147.50 146.28 193.45 46 7  W   3640 SPXW 136.90 137.60 151.12 47.52 8 18  W  
SPXW 141.00 141.80 150.79 186.81 12 12  W   3650 SPXW 141.20 141.90 107.00 50.48 0 50  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 161.40 162.10 162.10 244.32 13 9  S   3630 SPXW 141.30 141.90 158.25 37.84 55 80  S  
SPX 160.00 161.20 157.90 244.32 5 33  S   3630 SPX 140.00 140.90 146.85 37.84 32 1637  S  
SPXW 158.50 159.10 158.20 240.75 4 6  S   3635 SPXW 143.40 144.00 159.85 39.01 3 112  S  
SPX 157.10 158.30 155.05 240.75 1 46  S   3635 SPX 142.10 143.00 147.00 39.01 31 233  S  
SPXW 155.60 156.30 145.90 237.22 8 3  S   3640 SPXW 145.50 146.00 146.70 40.20 9 156  S  
SPX 154.20 155.40 143.10 237.22 7 27  S   3640 SPX 144.20 145.10 151.20 40.20 20 929  S  
SPX 151.30 152.50 142.50 233.70 4 31  S   3645 SPX 146.30 147.20 162.60 41.42 32 763  S  
SPXW 152.80 153.40 144.60 233.70 30 20  S   3645 SPXW 147.60 148.20 161.00 41.42 5 22  S  
SPXW 149.90 150.60 148.58 230.22 39 103  S   3650 SPXW 149.70 150.40 151.00 42.66 33 1725  S  
SPX 148.50 149.70 150.00 230.22 4101 1356  S   3650 SPX 148.40 149.40 147.00 42.66 7227 29465  S  
SPXW 147.10 147.80 139.20 226.76 22 7  S   3655 SPXW 151.90 152.50 170.50 43.93 0 61  S  
SPX 145.70 146.90 193.72 226.76 0 17  S   3655 SPX 150.60 151.50 155.64 43.93 46 337  S  
 
2022-11-30 - Calls 2022-11-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 174.50 175.30 166.97 335.28 3 15  W   3630 SPXW 152.60 153.30 156.60 25.60 0 7  W  
SPXW 171.60 172.40 167.00 331.48 7 7  W   3635 SPXW 154.70 155.40 120.30 26.38 0 60  W  
SPXW 168.70 169.50 160.03 327.69 3 25  W   3640 SPXW 156.80 157.60 122.00 27.18 0 87  W  
SPXW 165.90 166.70 157.18 323.93 2 9  W   3645 SPXW 158.90 159.60 131.20 28.01 0 30  W  
SPXW 163.00 163.80 156.24 320.18 214 183  W   3650 SPXW 161.00 161.70 170.13 28.85 1207 3584  W  
SPXW 160.20 161.00 157.20 316.45 27 9  W   3655 SPXW 163.20 163.90 177.19 29.70 6 34  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.