S&P 500 INDEX (SPX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.115	0.196	6259.75	-20.71


2025-07-11 - Calls									2025-07-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	12.70	15.00	13.70	0.00	13394	592	W	6245	SPXW	0.00	0.05	0.05	0.00	68829	2776	W
SPXW	8.60	9.20	9.20	0.00	33203	1712	W	6250	SPXW	0.00	0.05	0.03	0.00	111741	2999	W
SPXW	3.80	4.50	4.26	0.00	51115	930	W	6255	SPXW	0.00	0.05	0.03	0.00	101163	2337	W
SPXW	0.05	0.15	0.15	0.00	110999	2756	W	6260	SPXW	0.75	1.60	1.55	0.00	127535	2657	W
SPXW	0.00	0.05	0.03	0.00	127140	1300	W	6265	SPXW	5.30	6.50	6.00	0.00	70939	1755	W
SPXW	0.00	0.05	0.03	0.00	158127	2066	W	6270	SPXW	10.00	11.60	10.86	0.00	25447	1811	W

2025-07-14 - Calls									2025-07-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	24.60	24.80	24.99	44.59	1484	289	S	6245	SPXW	11.70	11.80	11.61	29.03	3211	444	S
SPXW	21.30	21.50	21.34	41.82	14872	1516	S	6250	SPXW	13.30	13.50	13.20	31.26	5718	1336	S
SPXW	18.10	18.30	18.40	39.16	3444	433	S	6255	SPXW	15.20	15.40	15.30	33.59	4640	322	S
SPXW	15.30	15.50	15.30	36.60	6449	361	S	6260	SPXW	17.30	17.50	17.40	36.04	11970	369	S
SPXW	12.70	12.90	12.82	34.16	6912	213	S	6265	SPXW	19.70	19.90	19.83	38.60	4228	396	S
SPXW	10.40	10.60	10.50	31.83	6827	396	S	6270	SPXW	22.40	22.60	22.35	41.26	2635	627	S

2025-07-15 - Calls									2025-07-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	32.80	33.10	33.00	53.21	486	110	S	6245	SPXW	19.80	19.90	19.15	36.63	336	222	S
SPXW	29.70	29.90	30.00	50.47	875	1551	S	6250	SPXW	21.60	21.80	21.77	38.90	1031	832	S
SPXW	26.80	27.00	27.40	47.83	665	183	S	6255	SPXW	23.70	23.90	23.62	41.25	533	126	S
SPXW	24.00	24.10	24.10	45.28	781	354	S	6260	SPXW	25.90	26.10	25.77	43.70	538	143	S
SPXW	21.30	21.50	21.50	42.81	688	156	S	6265	SPXW	28.20	28.40	27.70	46.23	345	164	S
SPXW	18.90	19.10	19.10	40.44	810	314	S	6270	SPXW	30.80	31.00	30.60	48.85	491	235	S

2025-07-16 - Calls									2025-07-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	38.00	38.30	42.50	60.79	32	70	S	6245	SPXW	24.20	24.40	24.20	42.80	294	535	S
SPXW	34.90	35.20	35.00	58.08	363	607	S	6250	SPXW	26.10	26.30	25.19	45.08	519	1290	S
SPXW	32.00	32.20	32.10	55.44	179	158	S	6255	SPXW	28.10	28.40	28.89	47.43	363	144	S
SPXW	29.10	29.40	28.90	52.87	575	413	S	6260	SPXW	30.30	30.60	30.20	49.87	419	403	S
SPXW	26.50	26.70	25.84	50.39	501	296	S	6265	SPXW	32.60	32.90	33.30	52.38	300	212	S
SPXW	23.90	24.10	24.00	47.98	472	440	S	6270	SPXW	35.10	35.30	34.12	54.97	313	223	S

2025-07-17 - Calls									2025-07-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	42.70	43.00	42.64	67.80	60	31	S	6245	SPXW	28.20	28.40	24.70	47.97	108	59	S
SPXW	39.60	39.90	38.63	65.08	337	414	S	6250	SPXW	30.10	30.30	30.84	50.25	278	246	S
SPXW	36.60	36.90	39.30	62.44	168	69	S	6255	SPXW	32.10	32.40	31.80	52.61	665	59	S
SPXW	33.80	34.10	33.50	59.86	320	96	S	6260	SPXW	34.30	34.50	34.40	55.02	333	199	S
SPXW	31.10	31.30	30.45	57.35	166	49	S	6265	SPXW	36.50	36.80	35.60	57.51	148	94	S
SPXW	28.50	28.70	27.70	54.91	185	98	S	6270	SPXW	38.90	39.20	37.50	60.07	83	47	S

2025-07-18 - Calls									2025-07-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	48.30	48.60	48.74	74.44	189	176	S	6245	SPXW	31.80	32.10	31.80	52.39	711	199	S
SPX	45.70	46.80	51.40	74.44	121	308	S	6245	SPX	29.60	30.10	27.45	52.39	141	105	S
SPXW	45.20	45.50	44.30	71.72	1015	1815	S	6250	SPXW	33.70	33.90	34.40	54.67	939	689	S
SPX	42.80	43.50	43.55	71.72	1201	15085	S	6250	SPX	31.50	32.00	31.55	54.67	2203	5979	S
SPX	39.90	40.50	41.20	69.07	69	177	S	6255	SPX	33.50	34.00	30.20	57.00	264	501	S
SPXW	42.20	42.50	41.93	69.07	234	221	S	6255	SPXW	35.70	36.00	36.41	57.00	847	258	S
SPX	37.00	37.60	36.93	66.48	147	753	S	6260	SPX	35.60	36.10	36.32	59.41	438	252	S
SPXW	39.30	39.60	39.15	66.48	1265	966	S	6260	SPXW	37.80	38.00	37.80	59.41	813	525	S
SPX	34.20	34.80	35.00	63.95	444	124	S	6265	SPX	37.80	38.40	35.89	61.87	497	89	S
SPXW	36.60	36.80	35.92	63.95	1872	1363	S	6265	SPXW	40.00	40.30	39.00	61.87	692	157	S
SPX	31.60	32.10	31.20	61.48	326	1179	S	6270	SPX	40.10	40.70	35.89	64.40	199	327	S
SPXW	33.90	34.10	33.61	61.48	728	717	S	6270	SPXW	42.40	42.60	42.70	64.40	567	744	S

2025-07-21 - Calls									2025-07-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	53.20	53.60	58.60	93.45	108	46	S	6245	SPXW	36.20	36.50	34.90	62.28	68	70	S
SPXW	50.20	50.60	50.50	90.69	271	762	S	6250	SPXW	38.00	38.40	38.00	64.51	126	591	S
SPXW	47.20	47.60	48.91	87.98	30	67	S	6255	SPXW	40.10	40.40	35.60	66.79	28	43	S
SPXW	44.30	44.60	43.85	85.33	141	462	S	6260	SPXW	42.20	42.50	40.59	69.12	26	569	S
SPXW	41.50	41.80	41.14	82.72	94	92	S	6265	SPXW	44.40	44.70	42.25	71.50	332	26	S
SPXW	38.80	39.10	39.20	80.17	111	2530	S	6270	SPXW	46.60	47.00	43.43	73.94	31	49	S

2025-07-22 - Calls									2025-07-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	57.00	57.40	62.70	99.70	8	16	S	6245	SPXW	39.20	39.60	36.38	64.69	36	25	S
SPXW	53.90	54.30	61.00	96.92	135	542	S	6250	SPXW	41.10	41.50	36.60	66.89	131	363	S
SPXW	50.90	51.30	56.18	94.19	4	77	S	6255	SPXW	43.10	43.50	44.88	69.15	29	82	S
SPXW	48.00	48.40	53.17	91.51	24	60	S	6260	SPXW	45.20	45.60	41.40	71.45	27	71	S
SPXW	45.20	45.60	48.50	88.88	274	46	S	6265	SPXW	47.40	47.80	44.09	73.80	12	6	S
SPXW	42.50	42.80	48.40	86.30	26	27	S	6270	SPXW	49.70	50.00	48.90	76.21	222	56	S

2025-07-23 - Calls									2025-07-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	60.80	61.30	66.70	105.99	7	12	W	6245	SPXW	42.40	42.70	47.60	66.72	6	30	W
SPXW	57.80	58.10	60.15	103.19	55	1324	W	6250	SPXW	44.30	44.70	41.05	68.91	224	1163	W
SPXW	54.80	55.10	58.20	100.44	10	61	W	6255	SPXW	46.30	46.60	46.00	71.14	277	12	W
SPXW	51.90	52.20	52.83	97.73	13	219	W	6260	SPXW	48.40	48.70	43.21	73.41	9	206	W
SPXW	49.00	49.30	48.80	95.07	9	19	W	6265	SPXW	50.40	50.90	45.60	75.73	26	20	W
SPXW	46.30	46.60	52.14	92.46	5	15	W	6270	SPXW	52.80	53.10	47.26	78.10	1	48	W

2025-07-24 - Calls									2025-07-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	65.20	65.50	66.96	112.34	8	5	W	6245	SPXW	46.00	46.30	45.95	68.43	8	15	W
SPXW	62.00	62.50	67.40	109.52	30	121	W	6250	SPXW	47.90	48.20	48.07	70.58	11	42	W
SPXW	59.00	59.50	63.83	106.74	21	10	W	6255	SPXW	49.90	50.20	50.90	72.78	12	70	W
SPXW	56.20	56.50	56.40	104.00	30	202	W	6260	SPXW	51.80	52.30	54.50	75.03	5	231	W
SPXW	53.40	53.70	58.50	101.32	28	107	W	6265	SPXW	54.10	54.40	49.60	77.31	8	115	W
SPXW	50.60	50.90	55.31	98.67	5	79	W	6270	SPXW	56.30	56.60	52.38	79.65	12	47	W

2025-07-25 - Calls									2025-07-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	69.60	70.10	75.45	118.78	60	48	W	6245	SPXW	48.40	48.70	45.53	69.82	106	46	W
SPXW	66.60	66.80	66.65	115.93	184	1419	W	6250	SPXW	50.30	50.60	50.30	71.95	337	1008	W
SPXW	63.60	63.80	70.40	113.13	17	50	W	6255	SPXW	52.20	52.60	51.56	74.12	85	92	W
SPXW	60.60	60.90	60.80	110.37	172	232	W	6260	SPXW	54.30	54.60	53.57	76.33	108	117	W
SPXW	57.70	58.00	61.63	107.65	83	81	W	6265	SPXW	56.30	56.70	54.54	78.58	34	54	W
SPXW	54.90	55.20	54.45	104.97	208	179	W	6270	SPXW	58.40	58.90	59.08	80.88	476	63	W

2025-07-28 - Calls									2025-07-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	73.70	74.20	78.60	138.86	10	4	S	6245	SPXW	51.80	52.30	48.20	72.36	21	2	S
SPXW	70.60	71.00	75.29	135.93	14	306	S	6250	SPXW	53.70	54.20	52.85	74.39	39	75	S
SPXW	67.60	68.00	72.38	133.04	5	8	S	6255	SPXW	55.70	56.10	52.17	76.46	6	6	S
SPXW	64.60	65.00	69.22	130.18	24	65	S	6260	SPXW	57.70	58.10	56.75	78.56	17	45	S
SPXW	61.70	62.10	66.04	127.37	2	18	S	6265	SPXW	59.80	60.20	57.12	80.71	1	7	S
SPXW	58.90	59.30	63.22	124.59	10	97	S	6270	SPXW	62.00	62.40	57.70	82.89	6	18	S

2025-07-29 - Calls									2025-07-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	77.20	77.60	77.90	145.86	14	5	S	6245	SPXW	54.50	54.90	51.81	72.72	7	12	S
SPXW	74.00	74.50	75.37	142.90	10	1192	S	6250	SPXW	56.40	56.80	53.60	74.72	5	328	S
SPXW	71.00	71.40	68.43	139.98	1	1	S	6255	SPXW	58.30	58.80	61.70	76.75	1	1	S
SPXW	68.00	68.50	72.70	137.09	4	51	S	6260	SPXW	60.30	60.80	58.60	78.82	24	33	S
SPXW	65.10	65.50	68.10	134.24	3	0	S	6265	SPXW	62.40	62.90	70.80	80.92	2	7	S
SPXW	62.30	62.70	68.20	131.43	11	57	S	6270	SPXW	64.50	65.00	61.42	83.06	1	9	S

2025-07-30 - Calls									2025-07-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	83.00	83.50	75.96	153.04	2	0	W	6245	SPXW	59.80	60.10	59.33	72.87	10	0	W
SPXW	80.00	80.40	78.90	150.05	66	992	W	6250	SPXW	61.60	62.00	61.68	74.83	3	123	W
SPXW	76.90	77.40	90.10	147.09	0	1	W	6255	SPXW	63.60	64.00	59.00	76.82	0	3	W
SPXW	74.00	74.40	78.74	144.17	44	50	W	6260	SPXW	65.60	66.00	53.76	78.85	0	54	W
SPXW	71.00	71.50	75.79	141.29	86	1	W	6265	SPXW	67.70	68.10	68.00	80.91	2	2	W
SPXW	68.20	68.60	71.37	138.44	5	44	W	6270	SPXW	69.80	70.20	73.50	83.01	42	33	W

2025-07-31 - Calls									2025-07-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	87.60	88.00	92.20	160.41	12	140	W	6245	SPXW	63.90	64.20	67.10	72.81	7	85	W
SPXW	84.50	84.90	85.20	157.39	531	1816	W	6250	SPXW	65.70	66.10	66.50	74.73	53	1536	W
SPXW	81.50	81.80	81.75	154.40	14	157	W	6255	SPXW	67.70	68.00	63.63	76.69	9	40	W
SPXW	78.50	78.90	81.49	151.44	8	152	W	6260	SPXW	69.70	70.00	69.60	78.68	26	33	W
SPXW	75.60	75.90	75.11	148.53	75	200	W	6265	SPXW	71.80	72.10	67.65	80.70	20	41	W
SPXW	72.70	73.00	72.21	145.64	74	177	W	6270	SPXW	73.90	74.20	69.65	82.75	14	65	W

2025-08-01 - Calls									2025-08-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	94.40	94.90	99.92	167.98	8	13	W	6245	SPXW	68.20	68.60	68.23	72.57	23	22	W
SPXW	91.30	91.70	93.10	164.93	495	2798	W	6250	SPXW	70.10	70.50	70.50	74.45	194	2507	W
SPXW	88.20	88.70	92.37	161.91	38	23	W	6255	SPXW	72.00	72.40	70.78	76.36	49	14	W
SPXW	85.20	85.70	85.00	158.92	63	182	W	6260	SPXW	74.00	74.40	70.85	78.31	80	152	W
SPXW	82.30	82.80	86.43	155.96	22	48	W	6265	SPXW	76.00	76.40	76.03	80.29	28	23	W
SPXW	79.40	79.90	81.84	153.04	11	126	W	6270	SPXW	78.10	78.50	75.46	82.31	13	282	W

2025-08-04 - Calls									2025-08-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	94.80	95.30	99.30	188.88	10	513	S	6250	SPXW	73.00	73.50	69.80	72.59	9	2301	S
SPXW	88.70	89.20	92.85	182.66	24	62	S	6260	SPXW	76.90	77.40	73.80	76.20	15	14	S
SPXW	82.80	83.30	97.07	176.56	0	19	S	6270	SPXW	81.00	81.40	76.50	79.93	24	15	S

2025-08-05 - Calls									2025-08-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	97.50	98.00	97.00	197.34	27	6	S	6250	SPXW	75.00	75.50	77.65	71.67	1	3	S
SPXW	91.40	91.90	94.16	191.04	4	2	S	6260	SPXW	78.80	79.30	74.15	75.19	2	5	S
SPXW	85.50	86.00	89.55	184.87	5	7	S	6270	SPXW	82.90	83.40	102.22	78.83	0	2	S

2025-08-06 - Calls									2025-08-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	100.20	100.70	116.10	206.05	0	13	W	6250	SPXW	76.90	77.30	76.41	70.62	2	10	W
SPXW	94.10	94.50	89.26	199.69	0	7	W	6260	SPXW	80.70	81.20	95.00	74.06	0	1	W
SPXW	88.20	88.60	90.57	193.43	1	19	W	6270	SPXW	84.80	85.20	0.00	77.60	0	0	W

2025-08-07 - Calls									2025-08-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	103.10	103.60	102.51	215.02	2	28	W	6250	SPXW	79.10	79.60	86.02	69.45	34	30	W
SPXW	96.90	97.50	101.74	208.59	8	14	W	6260	SPXW	82.90	83.40	90.02	72.80	34	1	W
SPXW	91.00	91.50	102.85	202.26	0	1	W	6270	SPXW	86.90	87.40	106.10	76.25	0	2	W

2025-08-08 - Calls									2025-08-08 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	106.50	107.00	112.28	224.27	8	290	W	6250	SPXW	80.70	81.20	80.90	68.17	114	198	W
SPXW	100.30	100.80	100.19	217.76	153	272	W	6260	SPXW	84.50	85.00	81.48	71.43	637	86	W
SPXW	94.30	94.80	98.77	211.35	11	209	W	6270	SPXW	88.50	89.00	84.54	74.79	7	58	W

2025-08-11 - Calls									2025-08-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	109.40	110.00	115.30	253.70	15	172	S	6250	SPXW	83.50	84.00	85.50	63.78	3	343	S
SPXW	103.30	103.80	102.89	246.97	64	21	S	6260	SPXW	87.30	87.80	87.40	66.76	30	8	S
SPXW	97.30	97.80	102.74	240.34	7	61	S	6270	SPXW	91.20	91.80	87.51	69.84	1	8	S

2025-08-12 - Calls									2025-08-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	112.90	113.50	113.25	264.10	1	704	S	6250	SPXW	86.50	87.00	82.00	62.16	6	656	S
SPXW	106.70	107.30	108.58	257.30	1	0	S	6260	SPXW	90.20	90.80	89.94	65.04	21	0	S
SPXW	100.70	101.30	102.58	250.59	2	4	S	6270	SPXW	94.20	94.70	0.00	68.03	0	0	S

2025-08-13 - Calls									2025-08-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	115.60	116.10	118.96	274.81	0	11	W	6250	SPXW	88.40	88.90	77.87	60.47	0	5	W
SPXW	109.40	110.00	114.04	267.93	4	0	W	6260	SPXW	92.20	92.70	0.00	63.27	0	0	W
SPXW	103.40	103.90	107.94	261.15	80	0	W	6270	SPXW	96.10	96.70	0.00	66.16	0	0	W

2025-08-14 - Calls									2025-08-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	117.80	118.40	122.66	285.83	814	1	W	6250	SPXW	90.30	90.80	96.52	58.73	2	3	W
SPXW	111.70	112.20	0.00	278.88	0	0	W	6260	SPXW	94.00	94.60	0.00	61.44	0	0	W
SPXW	105.60	106.20	107.48	272.02	2	0	W	6270	SPXW	98.00	98.50	94.20	64.23	13	0	W

2025-08-15 - Calls									2025-08-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	124.10	124.50	122.30	300.71	4	37	S	6245	SPXW	90.30	90.70	88.00	55.67	73	44	S
SPX	122.50	123.40	128.20	300.71	1	41	S	6245	SPX	88.80	89.50	83.30	55.67	37	108	S
SPXW	120.90	121.30	125.27	297.17	494	612	S	6250	SPXW	92.10	92.50	87.39	56.95	144	440	S
SPX	119.40	120.20	122.50	297.17	706	6224	S	6250	SPX	90.70	91.30	90.15	56.95	863	3427	S
SPX	116.30	117.10	118.90	293.64	12	64	S	6255	SPX	92.50	93.20	89.85	58.24	25	197	S
SPXW	117.80	118.20	121.22	293.64	1	30	S	6255	SPXW	94.00	94.30	93.82	58.24	8	85	S
SPX	113.20	114.00	113.86	290.15	344	3215	S	6260	SPX	94.40	95.10	90.77	59.56	28	1810	S
SPXW	114.70	115.10	115.80	290.15	3	237	S	6260	SPXW	95.80	96.20	94.00	59.56	53	153	S
SPX	110.20	110.90	110.76	286.67	20	285	S	6265	SPX	96.30	97.00	96.00	60.90	12	268	S
SPXW	111.70	112.10	111.99	286.67	29	168	S	6265	SPXW	97.80	98.20	100.00	60.90	49	23	S
SPX	107.10	107.90	110.74	283.21	2704	414	S	6270	SPX	98.30	99.00	94.28	62.26	2711	152	S
SPXW	108.70	109.10	113.70	283.21	25	126	S	6270	SPXW	99.80	100.10	99.40	62.26	52	95	S

2025-08-18 - Calls									2025-08-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	123.70	124.30	128.76	333.14	813	202	S	6250	SPXW	94.70	95.30	90.30	51.40	49	22	S

2025-08-19 - Calls									2025-08-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	125.80	126.40	119.86	345.81	2	0	S	6250	SPXW	96.20	96.80	92.17	49.51	202	0	S

2025-08-22 - Calls									2025-08-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	134.40	134.90	138.57	385.86	30	32	W	6250	SPXW	102.00	102.40	96.81	43.81	5	362	W
SPXW	128.10	128.70	124.43	378.38	25	51	W	6260	SPXW	105.70	106.10	100.06	45.79	6	45	W
SPXW	122.00	122.50	127.00	370.96	10	36	W	6270	SPXW	109.50	109.90	102.00	47.84	0	2	W

2025-08-29 - Calls									2025-08-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	152.10	152.60	153.18	495.69	1	36	W	6245	SPXW	109.20	109.70	105.20	30.38	19	24	W
SPXW	148.90	149.40	154.81	491.75	20	1058	W	6250	SPXW	111.00	111.50	110.17	31.07	113	236	W
SPXW	145.70	146.20	159.62	487.81	0	40	W	6255	SPXW	112.70	113.20	113.35	31.77	14	14	W
SPXW	142.50	143.00	143.70	483.88	2	144	W	6260	SPXW	114.50	115.00	113.90	32.48	14	22	W
SPXW	139.40	139.90	143.80	479.97	1	100	W	6265	SPXW	116.40	116.90	112.10	33.21	1	4	W
SPXW	136.30	136.80	133.11	476.07	1	134	W	6270	SPXW	118.30	118.80	122.80	33.95	9	29	W

2025-09-05 - Calls									2025-09-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	159.30	160.00	159.00	615.25	1	7	W	6250	SPXW	118.60	119.10	117.00	20.26	33	13	W
SPXW	152.90	153.50	158.18	607.12	4	0	W	6260	SPXW	122.00	122.60	117.33	21.20	5	0	W
SPXW	146.70	147.30	149.37	599.04	3	45	W	6270	SPXW	125.70	126.20	120.80	22.17	15	2	W

2025-09-19 - Calls									2025-09-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	187.30	187.70	190.80	916.43	1	21	S	6245	SPXW	133.60	133.90	134.00	6.39	2	42	S
SPX	186.40	187.10	186.80	916.43	4	4584	S	6245	SPX	132.60	133.30	130.90	6.39	5	4600	S
SPXW	184.00	184.50	185.90	912.31	5	274	S	6250	SPXW	135.20	135.60	129.60	6.55	41	119	S
SPX	183.10	183.80	188.15	912.31	448	17547	S	6250	SPX	134.20	135.00	133.00	6.55	940	9883	S
SPX	179.80	180.50	186.00	908.18	2	1699	S	6255	SPX	135.90	136.70	134.30	6.71	26	1690	S
SPXW	180.80	181.20	179.10	908.18	2	40	S	6255	SPXW	136.90	137.30	140.92	6.71	5	19	S
SPX	176.60	177.30	185.90	904.07	0	3195	S	6260	SPX	137.70	138.40	134.42	6.87	10	2437	S
SPXW	177.60	178.00	183.70	904.07	3	125	S	6260	SPXW	138.70	139.00	138.00	6.87	33	276	S
SPX	173.40	174.10	178.62	899.95	46	3029	S	6265	SPX	139.50	140.20	134.24	7.04	41	3045	S
SPXW	174.40	174.70	179.90	899.95	5	7	S	6265	SPXW	140.40	140.80	136.26	7.04	4	24	S
SPX	170.20	170.90	174.40	895.84	30	5373	S	6270	SPX	141.30	142.00	137.90	7.21	31	5628	S
SPXW	171.20	171.60	177.00	895.84	2	121	S	6270	SPXW	142.20	142.60	137.80	7.21	4	35	S

2025-09-30 - Calls									2025-09-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	202.80	203.30	217.10	1189.53	0	26	Q	6245	SPXW	143.30	143.80	146.10	1.97	1	13	Q
SPXW	199.50	199.90	205.00	1185.52	10	4327	Q	6250	SPXW	145.00	145.40	142.20	2.02	73	2225	Q
SPXW	196.20	196.60	196.00	1181.52	10	6	Q	6255	SPXW	146.60	147.00	147.20	2.08	20	7	Q
SPXW	192.90	193.40	184.28	1177.51	0	167	Q	6260	SPXW	148.30	148.70	142.90	2.13	19	116	Q
SPXW	189.70	190.10	190.40	1173.50	3	13	Q	6265	SPXW	150.00	150.40	145.80	2.18	17	42	Q
SPXW	186.50	186.90	188.20	1169.50	6	225	Q	6270	SPXW	151.70	152.10	150.08	2.24	4	50	Q

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

learn stock trading butterfly options volatility options top yielding stocks leverage stock trading open interest calculation ticker symbol lookup company name best dividend stocks low risk option trading strategies straddles options ford stock symbol option profit calculator growth of stock exchange stock tips stock growth bear calls quotes stock value of stock stock probability calculator open interest options

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.

S&P 500 INDEX (SPX) Option Chains Report Date: 07-11 07-10 07-09 07-08 07-07 07-04 07-03 07-02 07-01 06-30 06-27 06-26 06-25 06-24 06-23 06-20 06-19 06-18 06-17 06-16 06-13

S&P 500 INDEX (SPX) Option Chains Report Date: