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   0.267 0.178 3941.48 -32.27

 
2022-05-24 - Calls 2022-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 8.90 18.90 11.62 0.00 21573 101  S   3930 SPXW 0.00 0.05 0.05 0.00 10751 195  S  
SPXW 4.30 7.00 6.77 0.00 11938 117  S   3935 SPXW 0.00 0.05 0.05 0.00 5957 202  S  
SPXW 0.15 2.00 1.80 0.00 21402 323  S   3940 SPXW 0.10 2.00 1.50 0.00 4569 607  S  
SPXW 0.00 0.10 0.10 0.00 14414 316  S   3945 SPXW 0.60 9.80 0.80 0.00 3001 161  S  
SPXW 0.00 0.05 0.05 0.00 41756 419  S   3950 SPXW 5.40 11.10 9.43 0.00 3651 585  S  
SPXW 0.00 0.05 0.05 0.00 18048 138  S   3955 SPXW 6.50 16.30 18.25 0.00 1227 164  S  
 
2022-05-25 - Calls 2022-05-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 37.20 37.60 38.52 0.00 3000 245  W   3930 SPXW 18.70 19.00 18.40 0.00 959 441  W  
SPXW 34.10 34.50 34.30 0.00 858 166  W   3935 SPXW 20.50 20.80 20.10 0.00 510 250  W  
SPXW 31.10 31.50 31.42 0.00 1327 124  W   3940 SPXW 22.50 22.90 22.68 0.00 1190 187  W  
SPXW 28.30 28.70 29.60 0.00 761 259  W   3945 SPXW 24.70 25.00 25.00 0.00 898 378  W  
SPXW 25.60 26.00 25.70 0.00 4298 480  W   3950 SPXW 27.00 27.40 27.40 0.00 1413 1353  W  
SPXW 23.10 23.50 23.90 0.00 1041 178  W   3955 SPXW 29.50 29.90 29.80 0.00 361 136  W  
 
2022-05-26 - Calls 2022-05-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 48.10 48.60 44.90 21.07 217 51  W   3930 SPXW 29.40 29.70 29.10 9.57 158 309  W  
SPXW 45.20 45.60 40.22 18.10 101 121  W   3935 SPXW 31.40 31.70 30.90 11.59 119 83  W  
SPXW 42.30 42.60 43.25 15.39 105 19  W   3940 SPXW 33.50 33.80 32.50 13.88 277 51  W  
SPXW 39.50 39.90 40.58 12.95 121 52  W   3945 SPXW 35.70 36.10 34.30 16.45 141 41  W  
SPXW 36.90 37.20 32.00 10.78 398 72  W   3950 SPXW 38.00 38.40 36.70 19.28 227 71  W  
SPXW 34.30 34.60 30.00 8.88 118 76  W   3955 SPXW 40.50 40.80 39.00 22.38 109 254  W  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 56.30 56.70 52.43 26.96 378 1310  W   3930 SPXW 38.10 38.40 40.93 15.38 524 389  W  
SPXW 53.40 53.80 50.27 24.12 163 299  W   3935 SPXW 40.20 40.50 39.37 17.54 169 375  W  
SPXW 50.60 50.90 50.49 21.48 298 304  W   3940 SPXW 42.30 42.70 41.54 19.90 597 1048  W  
SPXW 47.80 48.20 48.81 19.03 236 192  W   3945 SPXW 44.60 44.90 43.99 22.45 130 1263  W  
SPXW 45.10 45.50 45.55 16.77 3829 2507  W   3950 SPXW 46.90 47.30 47.30 25.19 1810 3324  W  
SPXW 42.60 42.90 42.95 14.70 209 285  W   3955 SPXW 49.30 49.70 49.42 28.12 135 716  W  
 
2022-05-31 - Calls 2022-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 66.10 66.60 56.58 42.29 55 203  S   3930 SPXW 48.30 48.70 55.10 29.93 113 712  S  
SPXW 63.20 63.70 64.90 39.59 143 47  S   3935 SPXW 50.40 50.90 57.50 32.23 281 133  S  
SPXW 60.40 60.90 54.54 37.01 47 544  S   3940 SPXW 52.60 53.10 52.00 34.64 369 276  S  
SPXW 57.70 58.20 49.90 34.53 36 151  S   3945 SPXW 54.80 55.30 55.70 37.17 30 210  S  
SPXW 55.00 55.50 57.00 32.17 546 2494  S   3950 SPXW 57.20 57.70 56.85 39.80 549 4626  S  
SPXW 52.40 52.90 53.85 29.92 39 65  S   3955 SPXW 59.60 60.10 61.35 42.55 110 129  S  
 
2022-06-01 - Calls 2022-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 71.60 72.10 71.90 45.30 22 57  W   3930 SPXW 53.90 54.40 54.27 32.62 24 88  W  
SPXW 68.70 69.20 69.50 42.62 24 51  W   3935 SPXW 56.10 56.50 56.42 34.94 8 218  W  
SPXW 65.90 66.40 59.23 40.04 33 54  W   3940 SPXW 58.20 58.70 62.80 37.35 15 152  W  
SPXW 63.20 63.70 56.68 37.56 6 46  W   3945 SPXW 60.50 61.00 59.10 39.87 0 51  W  
SPXW 60.50 61.00 60.00 35.18 65 562  W   3950 SPXW 62.80 63.30 63.36 42.50 38 483  W  
SPXW 57.90 58.40 54.10 32.91 31 61  W   3955 SPXW 65.20 65.70 61.50 45.22 0 46  W  
 
2022-06-02 - Calls 2022-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 76.40 76.90 52.70 48.15 4 12  W   3930 SPXW 59.10 59.60 98.09 35.10 4 17  W  
SPXW 73.50 74.10 61.00 45.47 14 10  W   3935 SPXW 61.30 61.70 0.00 37.42 0 0  W  
SPXW 70.70 71.20 59.50 42.89 7 66  W   3940 SPXW 63.40 63.90 59.95 39.84 0 24  W  
SPXW 68.00 68.50 60.07 40.41 17 2  W   3945 SPXW 65.70 66.20 82.60 42.36 4 0  W  
SPXW 65.30 65.80 53.96 38.02 35 43  W   3950 SPXW 68.00 68.50 57.00 44.97 0 8  W  
SPXW 62.70 63.20 49.40 35.73 2 5  W   3955 SPXW 70.40 70.90 0.00 47.67 0 0  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 81.20 81.70 71.30 50.86 7 144  W   3930 SPXW 64.10 64.60 75.00 37.40 28 886  W  
SPXW 78.30 78.90 74.59 48.19 9 157  W   3935 SPXW 66.20 66.70 67.03 39.72 22 146  W  
SPXW 75.50 76.00 75.58 45.61 64 144  W   3940 SPXW 68.40 68.90 72.10 42.14 24 284  W  
SPXW 72.80 73.30 72.78 43.12 26 208  W   3945 SPXW 70.60 71.10 71.42 44.65 6 212  W  
SPXW 70.10 70.60 70.80 40.72 320 904  W   3950 SPXW 72.90 73.40 77.90 47.25 840 2889  W  
SPXW 67.40 67.90 52.00 38.42 8 200  W   3955 SPXW 75.30 75.80 81.96 49.94 1 460  W  
 
2022-06-06 - Calls 2022-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 86.50 87.10 84.50 58.42 23 2  S   3930 SPXW 69.20 69.80 74.23 43.42 19 40  S  
SPXW 83.60 84.20 69.50 55.76 7 7  S   3935 SPXW 71.30 72.00 77.98 45.75 5 48  S  
SPXW 80.80 81.40 64.20 53.17 12 29  S   3940 SPXW 73.50 74.20 78.50 48.16 153 90  S  
SPXW 78.00 78.70 55.33 50.67 2 3  S   3945 SPXW 75.80 76.40 81.00 50.65 29 21  S  
SPXW 75.30 75.90 74.70 48.24 15 64  S   3950 SPXW 78.10 78.70 85.40 53.22 7 62  S  
SPXW 72.70 73.30 76.43 45.89 47 5  S   3955 SPXW 80.40 81.00 117.04 55.87 3 19  S  
 
2022-06-07 - Calls 2022-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 90.50 91.30 78.90 60.80 11 0  S   3930 SPXW 73.30 74.00 0.00 45.19 0 0  S  
SPXW 87.60 88.40 0.00 58.14 0 0  S   3935 SPXW 75.40 76.10 0.00 47.52 0 0  S  
SPXW 84.80 85.60 94.81 55.55 0 2  S   3940 SPXW 77.60 78.30 75.74 49.93 1 3  S  
SPXW 82.10 82.80 0.00 53.04 0 0  S   3945 SPXW 79.80 80.50 94.90 52.41 4 0  S  
SPXW 79.30 80.10 77.20 50.61 4 1  S   3950 SPXW 82.10 82.80 93.90 54.97 1 4  S  
SPXW 76.70 77.40 0.00 48.24 0 0  S   3955 SPXW 84.40 85.10 0.00 57.60 0 0  S  
 
2022-06-08 - Calls 2022-06-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 94.40 94.90 78.32 63.13 9 15  W   3930 SPXW 77.10 77.70 77.04 46.85 2 46  W  
SPXW 91.50 92.10 85.30 60.47 9 21  W   3935 SPXW 79.30 79.80 115.10 49.19 4 39  W  
SPXW 88.70 89.30 82.03 57.88 12 33  W   3940 SPXW 81.40 82.00 81.60 51.59 15 56  W  
SPXW 85.90 86.50 80.56 55.36 6 28  W   3945 SPXW 83.70 84.20 83.80 54.07 3 5  W  
SPXW 83.20 83.70 84.07 52.92 102 81  W   3950 SPXW 85.90 86.50 85.86 56.62 6 42  W  
SPXW 80.50 81.10 74.28 50.54 2 20  W   3955 SPXW 88.20 88.80 89.43 59.24 10 12  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 101.80 102.40 82.75 67.67 2 231  W   3930 SPXW 84.70 85.30 103.42 49.92 165 861  W  
SPXW 98.90 99.50 83.10 65.00 10 216  W   3935 SPXW 86.80 87.40 92.96 52.25 173 239  W  
SPXW 96.10 96.70 91.28 62.40 188 111  W   3940 SPXW 89.00 89.60 100.51 54.64 181 438  W  
SPXW 93.30 93.90 94.80 59.87 148 67  W   3945 SPXW 91.20 91.80 90.40 57.10 355 233  W  
SPXW 90.60 91.10 86.53 57.41 1328 865  W   3950 SPXW 93.50 94.00 97.93 59.63 459 725  W  
SPXW 87.90 88.50 77.90 55.01 268 163  W   3955 SPXW 95.70 96.30 147.75 62.23 0 1123  W  
 
2022-06-13 - Calls 2022-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 106.00 106.70 89.40 74.25 5 32  S   3930 SPXW 88.70 89.40 106.80 53.94 7 28  S  
SPXW 103.10 103.80 122.84 71.57 0 30  S   3935 SPXW 90.80 91.50 114.20 56.25 15 31  S  
SPXW 100.30 101.00 92.02 68.96 0 10  S   3940 SPXW 93.00 93.70 90.99 58.63 1 30  S  
SPXW 97.50 98.20 78.63 66.41 1 74  S   3945 SPXW 95.20 95.90 119.69 61.07 1 38  S  
SPXW 94.80 95.40 98.56 63.92 1 47  S   3950 SPXW 97.50 98.20 108.50 63.57 4 441  S  
SPXW 92.10 92.70 96.20 61.49 0 9  S   3955 SPXW 99.70 100.50 118.07 66.13 5 18  S  
 
2022-06-15 - Calls 2022-06-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 114.00 114.60 105.10 78.55 15 19  S   3930 SPXW 97.70 98.50 131.83 56.28 10 7  S  
SPXW 111.10 111.80 105.00 75.86 7 15  S   3935 SPXW 99.90 100.60 106.40 58.59 13 14  S  
SPXW 108.30 109.00 118.90 73.24 0 15  S   3940 SPXW 102.10 102.80 118.30 60.95 3 33  S  
SPXW 105.50 106.20 88.87 70.67 10 16  S   3945 SPXW 104.30 105.00 124.63 63.37 12 14  S  
SPXW 102.80 103.40 104.80 68.16 16 14  S   3950 SPXW 106.50 107.30 107.03 65.84 17 15  S  
SPXW 100.10 100.70 75.57 65.71 2 0  S   3955 SPXW 108.90 109.60 128.82 68.38 1 36  S  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 120.20 120.70 112.80 82.80 22 308  S   3930 SPXW 103.90 104.30 102.85 58.39 108 204  S  
SPX 118.50 119.60 113.00 82.80 679 6317  S   3930 SPX 102.00 103.40 108.00 58.39 701 7992  S  
SPXW 117.40 117.90 118.25 80.10 87 322  S   3935 SPXW 106.00 106.50 111.64 60.68 65 312  S  
SPX 115.60 116.80 110.30 80.10 665 4759  S   3935 SPX 104.10 105.50 110.30 60.68 752 3889  S  
SPXW 114.60 115.10 107.65 77.46 36 400  S   3940 SPXW 108.20 108.70 115.03 63.02 157 454  S  
SPX 112.80 114.00 113.13 77.46 276 4153  S   3940 SPX 106.30 107.70 106.20 63.02 309 4844  S  
SPXW 111.80 112.30 101.20 74.88 14 285  S   3945 SPXW 110.40 110.90 127.10 65.42 10 388  S  
SPX 110.00 111.20 110.33 74.88 740 2313  S   3945 SPX 108.50 109.90 109.00 65.42 780 2766  S  
SPX 107.30 108.40 107.70 72.36 2961 12373  S   3950 SPX 110.80 112.20 110.70 67.88 3709 23004  S  
SPXW 109.10 109.50 108.20 72.36 231 689  S   3950 SPXW 112.70 113.10 111.65 67.88 148 1203  S  
SPXW 106.40 106.80 108.01 69.89 53 256  S   3955 SPXW 115.00 115.40 100.00 70.39 0 426  S  
SPX 104.60 105.70 104.93 69.89 1 3119  S   3955 SPX 113.10 114.50 112.20 70.39 18 2851  S  
 
2022-06-21 - Calls 2022-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 123.90 124.70 122.70 91.25 0 20  S   3930 SPXW 107.50 108.30 92.55 61.96 0 14  S  
SPXW 121.10 121.80 105.12 88.53 2 9  S   3935 SPXW 109.70 110.40 0.00 64.22 0 0  S  
SPXW 118.30 119.00 118.40 85.86 4 1  S   3940 SPXW 111.80 112.60 114.52 66.53 16 32  S  
SPXW 115.50 116.30 120.80 83.24 0 8  S   3945 SPXW 114.10 114.80 0.00 68.89 0 0  S  
SPXW 112.70 113.50 81.62 80.68 0 95  S   3950 SPXW 116.30 117.10 116.90 71.30 0 17  S  
SPXW 110.00 110.80 110.90 78.17 0 17  S   3955 SPXW 118.60 119.40 0.00 73.76 0 0  S  
 
2022-06-22 - Calls 2022-06-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 126.60 127.50 112.40 93.36 8 0  W   3930 SPXW 110.10 110.90 0.00 62.73 0 0  W  
SPXW 121.00 121.80 117.27 87.96 2 0  W   3940 SPXW 114.40 115.30 0.00 67.28 0 0  W  
SPXW 115.40 116.30 103.10 82.76 9 0  W   3950 SPXW 118.90 119.70 0.00 72.03 0 0  W  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 132.10 132.80 103.70 97.60 3 17  W   3930 SPXW 115.30 116.00 115.55 64.14 34 44  W  
SPXW 129.20 130.00 95.32 94.86 12 11  W   3935 SPXW 117.40 118.10 113.55 66.37 0 9  W  
SPXW 126.40 127.10 107.80 92.16 10 82  W   3940 SPXW 119.60 120.30 148.04 68.65 22 377  W  
SPXW 123.60 124.40 105.70 89.52 7 18  W   3945 SPXW 121.80 122.50 120.00 70.98 0 84  W  
SPXW 120.90 121.60 120.40 86.92 56 316  W   3950 SPXW 124.10 124.80 131.37 73.36 12 143  W  
SPXW 118.20 118.90 100.42 84.38 1 3  W   3955 SPXW 126.30 127.10 199.98 75.79 0 25  W  
 
2022-06-30 - Calls 2022-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 142.10 142.80 133.52 110.49 48 42  Q   3930 SPXW 125.60 126.30 125.46 67.40 18 266  Q  
SPXW 139.20 139.90 133.00 107.70 4 45  Q   3935 SPXW 127.70 128.40 121.73 69.57 0 183  Q  
SPXW 136.40 137.10 138.62 104.95 13 53  Q   3940 SPXW 129.90 130.60 130.89 71.79 51 188  Q  
SPXW 133.70 134.30 123.80 102.25 55 14  Q   3945 SPXW 132.10 132.80 131.70 74.05 6 288  Q  
SPXW 130.90 131.60 133.84 99.59 37 3165  Q   3950 SPXW 134.30 135.00 134.82 76.35 690 8395  Q  
SPXW 128.20 128.90 114.40 96.98 18 125  Q   3955 SPXW 136.60 137.30 149.07 78.70 6 90  Q  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 144.10 145.00 134.58 112.67 0 22  W   3930 SPXW 127.60 128.40 142.20 67.82 12 8  W  
SPXW 138.50 139.40 98.90 107.12 0 3  W   3940 SPXW 131.90 132.80 169.34 72.18 9 5  W  
SPXW 132.90 133.80 127.38 101.74 3 161  W   3950 SPXW 136.40 137.20 141.88 76.72 26 37  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 164.40 165.10 146.50 145.02 8 93  S   3930 SPXW 147.80 148.50 155.55 70.37 6 245  S  
SPX 162.80 164.50 146.36 145.02 2 261  S   3930 SPX 146.30 147.80 179.91 70.37 2 565  S  
SPXW 161.50 162.20 144.50 142.08 14 72  S   3935 SPXW 149.90 150.60 157.75 72.35 5 16  S  
SPX 159.90 161.60 130.50 142.08 100 161  S   3935 SPX 148.20 150.00 153.02 72.35 2 52  S  
SPX 157.10 158.70 139.37 139.18 2 81  S   3940 SPX 150.40 152.10 155.17 74.37 3 783  S  
SPXW 158.70 159.30 148.82 139.18 30 296  S   3940 SPXW 152.10 152.70 189.85 74.37 1 177  S  
SPXW 155.80 156.50 144.30 136.32 9 23  S   3945 SPXW 154.20 154.90 172.60 76.43 4 27  S  
SPX 154.30 155.90 163.40 136.32 0 131  S   3945 SPX 152.50 154.30 158.90 76.43 47 145  S  
SPX 151.40 153.10 151.10 133.49 36 1361  S   3950 SPX 154.70 156.40 154.50 78.52 1466 13883  S  
SPXW 153.00 153.70 132.89 133.49 11 332  S   3950 SPXW 156.40 157.00 165.70 78.52 6 824  S  
SPXW 150.30 150.90 157.00 130.70 0 58  S   3955 SPXW 158.60 159.30 197.45 80.65 6 158  S  
SPX 148.70 150.30 161.87 130.70 0 61  S   3955 SPX 156.90 158.70 163.30 80.65 6 447  S  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 184.20 185.20 168.40 181.69 2 80  W   3930 SPXW 166.60 167.60 178.31 68.11 10 155  W  
SPXW 181.30 182.30 174.10 178.60 2 49  W   3935 SPXW 168.70 169.70 171.78 69.89 6 44  W  
SPXW 178.50 179.50 163.10 175.54 2 15  W   3940 SPXW 170.80 171.80 171.51 71.71 8 2135  W  
SPXW 175.60 176.60 164.40 172.51 2 10  W   3945 SPXW 172.90 173.90 158.68 73.55 0 70  W  
SPXW 172.80 173.80 165.80 169.52 3 36  W   3950 SPXW 175.10 176.10 186.76 75.42 6 282  W  
SPXW 170.00 171.00 162.60 166.55 2 0  W   3955 SPXW 177.30 178.30 193.10 77.33 2 12  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.