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   0.103 7.705 5667.2 35.98

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 27.10 27.40 26.30 1275.43 1151 1028  S   5660 SPXW 19.40 19.70 19.60 1267.32 1807 367  S  
SPX 24.60 25.10 25.10 1275.43 1145 4281  S   5660 SPX 17.00 17.40 17.40 1267.32 1268 115  S  
SPXW 21.70 22.00 20.70 1271.55 902 897  S   5670 SPXW 23.90 24.30 24.74 1273.44 412 146  S  
SPX 19.20 19.60 19.00 1271.55 708 1257  S   5670 SPX 21.50 21.90 22.20 1273.44 387 104  S  
SPXW 19.20 19.50 18.62 1269.61 972 1390  S   5675 SPXW 26.50 26.80 26.79 1276.50 1092 117  S  
SPX 16.80 17.10 15.90 1269.61 843 8246  S   5675 SPX 24.10 24.50 23.80 1276.50 165 1798  S  
 
2024-07-31 - Calls 2024-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 57.10 57.50 57.40 3125.59 145 751  W   5660 SPXW 41.20 41.50 40.50 3074.18 99 93  W  
SPXW 51.50 51.80 51.13 3123.34 143 222  W   5670 SPXW 45.60 45.90 44.70 3081.85 138 50  W  
SPXW 48.80 49.10 48.40 3122.21 791 2683  W   5675 SPXW 47.90 48.20 47.75 3085.69 142 120  W  
SPXW 46.20 46.50 45.00 3121.09 46 275  W   5680 SPXW 50.20 50.50 48.60 3089.52 31 54  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 87.10 87.50 85.70 4168.96 66 317  S   5660 SPXW 58.50 58.80 60.40 3961.58 65 184  S  
SPX 85.90 87.00 89.60 4168.96 275 1449  S   5660 SPX 57.80 58.30 58.47 3961.58 104 211  S  
SPXW 81.10 81.50 78.90 4167.62 62 162  S   5670 SPXW 62.40 62.70 62.90 3969.90 111 55  S  
SPX 79.90 81.00 83.61 4167.62 5 898  S   5670 SPX 61.70 62.20 63.00 3969.90 55 352  S  
SPXW 78.20 78.60 78.50 4166.96 57 263  S   5675 SPXW 64.50 64.80 65.44 3974.05 171 88  S  
SPX 77.50 78.10 76.69 4166.96 648 3382  S   5675 SPX 63.80 64.30 64.48 3974.05 2975 550  S  
SPX 74.60 75.20 74.60 4166.29 8 270  S   5680 SPX 65.90 66.40 64.90 3978.21 4 63  S  
SPXW 75.30 75.70 77.90 4166.29 52 133  S   5680 SPXW 66.60 66.90 67.10 3978.21 50 68  S  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 114.40 115.00 103.25 4681.67 9 92  W   5655 SPXW 69.30 69.80 74.70 4248.00 15 40  W  
SPXW 111.30 111.80 104.40 4681.23 6 93  W   5660 SPXW 71.10 71.60 72.40 4252.18 24 61  W  
SPXW 108.10 108.70 106.72 4680.79 12 146  W   5665 SPXW 73.00 73.40 73.50 4256.37 53 54  W  
SPXW 105.10 105.60 87.78 4680.34 0 49  W   5670 SPXW 74.80 75.30 88.65 4260.55 0 48  W  
SPXW 102.00 102.60 102.80 4679.90 18 803  W   5675 SPXW 76.80 77.30 76.33 4264.74 27 258  W  
SPXW 99.10 99.60 101.56 4679.46 29 117  W   5680 SPXW 78.80 79.20 79.00 4268.93 31 43  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 140.90 141.30 136.70 5126.48 37 278  S   5660 SPXW 86.60 87.00 86.20 4239.05 37 269  S  
SPX 139.90 140.90 135.64 5126.48 1 1649  S   5660 SPX 85.70 86.30 87.01 4239.05 4 1632  S  
SPXW 134.60 135.00 137.47 5126.00 25 185  S   5670 SPXW 90.20 90.50 91.00 4247.01 4 266  S  
SPX 133.60 134.50 132.40 5126.00 11 2843  S   5670 SPX 89.20 89.90 88.27 4247.01 55 2968  S  
SPXW 131.40 131.80 134.20 5125.75 34 345  S   5675 SPXW 92.00 92.30 93.20 4250.99 13 323  S  
SPX 130.40 131.40 121.36 5125.75 12 3064  S   5675 SPX 91.10 91.70 91.83 4250.99 257 3008  S  
SPX 127.30 128.30 126.55 5125.51 23 3374  S   5680 SPX 92.90 93.60 91.90 4254.97 5 3387  S  
SPXW 128.30 128.70 117.00 5125.51 27 432  S   5680 SPXW 93.80 94.20 92.51 4254.97 87 193  S  
 
2024-09-30 - Calls 2024-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 151.70 152.30 151.51 5259.19 6 13  Q   5660 SPXW 91.90 92.50 94.00 4111.40 6 38  Q  
SPXW 145.30 145.90 148.43 5258.82 8 79  Q   5670 SPXW 95.40 96.00 95.00 4119.01 8 47  Q  
SPXW 142.10 142.70 132.80 5258.63 5 501  Q   5675 SPXW 97.10 97.80 96.63 4122.82 1 16  Q  
SPXW 139.00 139.60 130.67 5258.45 5 68  Q   5680 SPXW 99.00 99.60 105.65 4126.63 0 26  Q  


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.