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   0.123 0.177 4232.6 30.98

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 8.60 16.60 11.70 0.00 12504 6645  W   4220 SPXW 0.00 0.05 0.05 0.00 16046 90  W  
SPXW 4.00 12.10 8.54 0.00 16130 7397  W   4225 SPXW 0.00 0.05 0.05 0.00 14381 196  W  
SPXW 3.10 3.30 3.30 0.00 21225 7786  W   4230 SPXW 0.00 0.05 0.05 0.00 15960 177  W  
SPXW 0.30 0.50 0.30 0.00 30895 5638  W   4235 SPXW 0.95 2.50 2.50 0.00 7514 52  W  
SPXW 0.00 0.35 0.25 0.00 42909 7822  W   4240 SPXW 4.30 11.80 7.00 0.00 4685 61  W  
SPXW 0.00 0.05 0.05 0.00 33335 3676  W   4245 SPXW 10.40 14.50 10.72 0.00 1188 22  W  
 
2021-05-10 - Calls 2021-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 17.70 18.30 17.98 28.97 1830 875  S   4220 SPXW 5.40 5.60 5.40 16.36 1939 79  S  
SPXW 14.20 14.70 14.62 26.12 2318 1503  S   4225 SPXW 6.80 7.10 6.68 18.51 3630 788  S  
SPXW 11.10 11.50 11.36 23.45 2999 1169  S   4230 SPXW 8.60 8.90 8.77 20.84 2793 143  S  
SPXW 8.50 8.80 8.64 20.96 3100 635  S   4235 SPXW 10.80 11.30 11.02 23.35 2282 117  S  
SPXW 6.20 6.40 6.25 18.64 4837 1682  S   4240 SPXW 13.50 14.00 13.50 26.04 710 111  S  
SPXW 4.40 4.60 4.40 16.51 3239 1760  S   4245 SPXW 16.70 17.30 15.67 28.90 163 37  S  
 
2021-05-12 - Calls 2021-05-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 25.90 26.40 25.50 37.96 607 549  W   4220 SPXW 14.10 14.40 13.20 25.33 570 168  W  
SPXW 22.60 23.10 22.98 35.23 931 707  W   4225 SPXW 15.70 16.10 16.03 27.59 1621 94  W  
SPXW 19.50 19.90 19.30 32.61 703 3011  W   4230 SPXW 17.70 18.00 17.65 29.98 444 15  W  
SPXW 16.80 17.10 17.00 30.13 797 370  W   4235 SPXW 19.70 20.10 20.30 32.50 263 11  W  
SPXW 14.20 14.40 14.30 27.77 1434 1180  W   4240 SPXW 22.10 22.50 21.11 35.14 73 5  W  
SPXW 11.90 12.20 10.95 25.54 1112 566  W   4245 SPXW 24.80 25.40 23.92 37.91 16 8  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 31.40 31.90 31.37 44.93 726 1328  W   4220 SPXW 20.30 20.70 20.33 32.26 370 95  W  
SPXW 28.20 28.60 28.46 42.24 5268 5322  W   4225 SPXW 22.00 22.40 22.08 34.58 1167 269  W  
SPXW 25.10 25.50 25.28 39.66 1354 879  W   4230 SPXW 24.00 24.40 24.10 36.99 844 272  W  
SPXW 22.20 22.60 22.30 37.18 1952 2111  W   4235 SPXW 26.00 26.30 26.00 39.51 652 29  W  
SPXW 19.50 19.90 19.83 34.80 1431 1371  W   4240 SPXW 28.30 28.80 28.30 42.13 447 117  W  
SPXW 17.00 17.40 17.20 32.53 528 275  W   4245 SPXW 30.80 31.40 28.70 44.86 371 76  W  
 
2021-05-17 - Calls 2021-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 35.10 35.60 34.80 53.52 76 144  S   4220 SPXW 24.10 24.40 23.00 40.76 32 223  S  
SPXW 31.80 32.30 31.39 50.87 625 967  S   4225 SPXW 25.80 26.20 25.86 43.12 172 33  S  
SPXW 28.70 29.20 28.35 48.31 61 408  S   4230 SPXW 27.70 28.10 27.62 45.55 56 50  S  
SPXW 25.90 26.30 25.60 45.83 135 142  S   4235 SPXW 29.60 30.20 29.79 48.08 80 8  S  
SPXW 23.10 23.50 23.22 43.44 84 180  S   4240 SPXW 31.80 32.50 30.23 50.69 63 81  S  
SPXW 20.50 20.90 22.15 41.13 39 150  S   4245 SPXW 34.30 34.90 37.00 53.38 6 3  S  
 
2021-05-19 - Calls 2021-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 39.60 40.10 40.33 58.48 89 58  S   4220 SPXW 29.60 30.00 31.78 45.65 5 91  S  
SPXW 36.40 36.90 39.63 55.85 480 638  S   4225 SPXW 31.40 31.80 31.43 48.02 37 17  S  
SPXW 33.30 33.80 35.27 53.30 184 286  S   4230 SPXW 33.30 33.70 33.86 50.47 136 10  S  
SPXW 30.50 30.80 31.62 50.82 39 306  S   4235 SPXW 35.20 35.80 34.64 52.99 2 8  S  
SPXW 27.70 28.00 27.22 48.43 194 346  S   4240 SPXW 37.40 38.00 36.68 55.59 75 83  S  
SPXW 25.00 25.40 24.92 46.10 96 36  S   4245 SPXW 39.80 40.40 41.60 58.27 42 24  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 43.10 43.80 43.45 63.02 379 2583  S   4220 SPX 33.40 34.00 33.75 50.10 630 86  S  
SPXW 44.30 44.80 45.85 63.02 165 767  S   4220 SPXW 34.70 35.00 34.84 50.10 225 101  S  
SPX 39.90 40.60 40.79 60.40 2080 8683  S   4225 SPX 35.20 35.50 34.60 52.48 954 155  S  
SPXW 41.10 41.50 41.50 60.40 663 3216  S   4225 SPXW 36.50 36.80 36.03 52.48 779 94  S  
SPXW 38.00 38.40 39.40 57.86 171 287  S   4230 SPXW 38.40 38.70 38.33 54.94 285 141  S  
SPX 36.80 37.50 39.50 57.86 131 1326  S   4230 SPX 37.00 37.70 37.63 54.94 266 48  S  
SPXW 35.20 35.50 35.40 55.39 186 153  S   4235 SPXW 40.30 40.70 39.90 57.47 154 20  S  
SPX 33.80 34.50 33.70 55.39 42 348  S   4235 SPX 39.00 39.80 39.60 57.47 37 5  S  
SPX 31.10 31.70 32.60 52.99 357 3391  S   4240 SPX 41.10 42.00 40.50 60.06 43 10  S  
SPXW 32.30 32.60 32.50 52.99 266 377  S   4240 SPXW 42.40 42.80 42.15 60.06 205 24  S  
SPXW 29.60 29.90 29.80 50.65 235 108  S   4245 SPXW 44.70 45.10 44.78 62.73 201 31  S  
SPX 28.40 29.00 27.32 50.65 121 871  S   4245 SPX 43.40 44.30 106.50 62.73 0 13  S  
 
2021-05-24 - Calls 2021-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 47.30 47.90 47.24 69.24 93 67  S   4220 SPXW 37.90 38.40 38.08 56.16 13 105  S  
SPXW 44.10 44.60 43.04 66.64 537 2068  S   4225 SPXW 39.70 40.10 39.39 58.56 16 0  S  
SPXW 41.00 41.50 41.30 64.11 62 545  S   4230 SPXW 41.60 42.00 41.68 61.02 88 1  S  
SPXW 38.10 38.50 38.42 61.64 27 47  S   4235 SPXW 43.50 44.00 42.84 63.55 43 8  S  
SPXW 35.20 35.60 35.12 59.23 33 161  S   4240 SPXW 45.60 46.20 46.22 66.15 171 4  S  
SPXW 32.50 32.90 32.30 56.89 15 29  S   4245 SPXW 47.90 48.40 89.05 68.80 0 1  S  
 
2021-05-26 - Calls 2021-05-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 51.80 52.40 55.37 73.09 2 33  W   4220 SPXW 42.50 43.00 43.42 59.87 23 16  W  
SPXW 48.60 49.10 47.60 70.50 16 77  W   4225 SPXW 44.30 44.80 44.19 62.28 7 25  W  
SPXW 45.50 46.00 46.96 67.97 14 44  W   4230 SPXW 46.20 46.70 46.58 64.75 77 0  W  
SPXW 42.50 43.00 41.60 65.50 2 34  W   4235 SPXW 48.10 48.70 53.30 67.28 20 92  W  
SPXW 39.60 40.10 40.20 63.09 28 63  W   4240 SPXW 50.20 50.70 50.67 69.87 176 81  W  
SPXW 36.80 37.30 37.25 60.74 2 9  W   4245 SPXW 52.40 53.00 88.10 72.52 0 2  W  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 55.80 56.20 56.00 76.74 515 446  W   4220 SPXW 47.20 47.50 48.00 63.38 76 75  W  
SPXW 52.60 53.00 54.70 74.15 2079 1934  W   4225 SPXW 49.00 49.30 50.50 65.79 76 365  W  
SPXW 49.40 49.90 50.90 71.63 261 694  W   4230 SPXW 50.80 51.20 50.72 68.27 435 102  W  
SPXW 46.50 46.90 46.47 69.16 192 664  W   4235 SPXW 52.70 53.20 52.60 70.80 112 3  W  
SPXW 43.60 43.90 43.49 66.75 120 550  W   4240 SPXW 54.70 55.30 54.25 73.39 128 137  W  
SPXW 40.80 41.10 42.14 64.40 74 195  W   4245 SPXW 56.90 57.50 57.49 76.03 64 128  W  
 
2021-06-01 - Calls 2021-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 58.70 59.30 31.43 83.56 0 64  S   4220 SPXW 50.00 50.60 51.15 69.86 3 10  S  
SPXW 55.50 56.10 55.35 80.99 307 506  S   4225 SPXW 51.80 52.40 52.89 72.29 572 602  S  
SPXW 52.40 53.00 52.36 78.47 1 39  S   4230 SPXW 53.60 54.20 59.00 74.77 7 14  S  
SPXW 46.40 47.00 46.93 73.59 322 151  S   4240 SPXW 57.60 58.30 63.10 79.89 11 111  S  
 
2021-06-02 - Calls 2021-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 60.40 61.10 64.15 85.18 1 51  W   4220 SPXW 52.10 52.70 55.95 71.39 7 12  W  
SPXW 57.20 57.90 60.48 82.61 2 36  W   4225 SPXW 53.90 54.50 57.80 73.82 61 1  W  
SPXW 54.10 54.70 57.53 80.09 8 37  W   4230 SPXW 55.80 56.40 56.58 76.30 3 0  W  
SPXW 48.20 48.80 48.40 75.21 6 234  W   4240 SPXW 59.70 60.40 0.00 81.42 0 0  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 64.00 64.60 66.67 88.34 131 115  W   4220 SPXW 56.30 56.80 56.64 74.35 45 186  W  
SPXW 60.80 61.40 61.35 85.77 3266 2630  W   4225 SPXW 58.10 58.70 59.00 76.79 1458 16  W  
SPXW 57.70 58.30 58.40 83.26 233 415  W   4230 SPXW 60.00 60.60 60.90 79.27 258 128  W  
SPXW 54.70 55.20 55.40 80.79 103 50  W   4235 SPXW 62.00 62.60 62.94 81.80 12 18  W  
SPXW 51.80 52.30 51.70 78.38 67 128  W   4240 SPXW 64.00 64.60 63.33 84.38 49 86  W  
SPXW 48.90 49.50 49.00 76.01 23 38  W   4245 SPXW 66.20 66.80 69.90 87.02 1 4  W  
 
2021-06-07 - Calls 2021-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 66.60 67.30 67.14 92.88 8 0  S   4220 SPXW 58.90 59.60 60.67 78.57 5 0  S  
SPXW 63.40 64.20 64.05 90.33 1164 0  S   4225 SPXW 60.70 61.40 64.30 81.01 1723 0  S  
SPXW 60.30 61.10 63.49 87.81 12 0  S   4230 SPXW 62.60 63.40 66.02 83.50 4 0  S  
SPXW 54.40 55.10 58.60 82.93 121 0  S   4240 SPXW 66.60 67.40 66.00 88.61 32 0  S  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 73.50 74.10 77.34 98.65 4 15  W   4220 SPXW 66.20 66.80 66.70 83.85 32 42  W  
SPXW 70.30 70.90 72.35 96.09 11 28  W   4225 SPXW 68.00 68.60 71.30 86.30 158 29  W  
SPXW 67.20 67.80 69.75 93.59 11 20  W   4230 SPXW 69.90 70.50 69.65 88.78 46 130  W  
SPXW 64.30 64.80 65.95 91.12 14 11  W   4235 SPXW 71.90 72.50 75.00 91.32 2 10  W  
SPXW 61.30 61.90 62.20 88.70 2 606  W   4240 SPXW 74.00 74.60 79.00 93.89 12 22  W  
SPXW 58.50 59.00 61.38 86.32 9 3  W   4245 SPXW 76.10 76.70 111.97 96.51 0 1  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 81.20 82.00 81.38 108.07 2964 113  S   4220 SPX 75.20 75.80 75.78 92.28 2953 59  S  
SPXW 82.10 82.50 85.03 108.07 5 148  S   4220 SPXW 76.10 76.50 75.70 92.28 15 99  S  
SPX 78.10 78.90 79.00 105.53 14829 8807  S   4225 SPX 77.00 77.70 77.00 94.73 10562 991  S  
SPXW 79.00 79.40 81.75 105.53 108 521  S   4225 SPXW 77.90 78.40 78.42 94.73 10 173  S  
SPXW 75.90 76.30 77.99 103.02 10 435  S   4230 SPXW 79.90 80.30 81.58 97.22 57 104  S  
SPX 75.00 75.80 75.30 103.02 6083 656  S   4230 SPX 79.00 79.60 79.30 97.22 6396 78  S  
SPXW 72.90 73.30 75.73 100.56 14 149  S   4235 SPXW 81.80 82.30 82.00 99.75 4 24  S  
SPX 72.00 72.80 75.00 100.56 105 176  S   4235 SPX 81.00 81.70 81.24 99.75 19 6  S  
SPX 69.10 69.80 72.10 98.13 24 508  S   4240 SPX 83.00 83.90 84.45 102.32 14 57  S  
SPXW 70.00 70.40 73.14 98.13 22 333  S   4240 SPXW 83.90 84.40 84.80 102.32 7 21  S  
SPXW 67.10 67.50 67.70 95.75 31 122  S   4245 SPXW 86.00 86.50 100.10 104.93 1 44  S  
SPX 66.20 66.90 69.20 95.75 22 134  S   4245 SPX 85.10 86.00 116.45 104.93 0 11  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 90.20 90.80 95.45 116.86 3 24  W   4220 SPXW 84.30 84.90 84.74 99.88 12 9  W  
SPXW 87.10 87.70 88.29 114.32 5 6  W   4225 SPXW 86.20 86.70 86.61 102.34 21 29  W  
SPXW 84.00 84.60 83.87 111.82 31 16  W   4230 SPXW 88.10 88.60 89.08 104.83 12 36  W  
SPXW 78.00 78.60 77.97 106.92 20 13  W   4240 SPXW 92.10 92.70 117.20 109.92 0 14  W  
 
2021-06-30 - Calls 2021-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 94.50 95.10 95.00 122.83 40 511  Q   4220 SPXW 89.10 89.70 89.54 104.89 10 37  Q  
SPXW 91.40 91.90 95.00 120.29 115 2169  Q   4225 SPXW 91.00 91.50 97.16 107.35 25 64  Q  
SPXW 88.30 88.80 92.65 117.79 1 330  Q   4230 SPXW 92.90 93.40 93.61 109.84 5 127  Q  
SPXW 85.20 85.80 87.82 115.32 4 48  Q   4235 SPXW 94.90 95.40 98.00 112.37 4 51  Q  
SPXW 82.30 82.80 87.49 112.89 4 72  Q   4240 SPXW 96.90 97.40 101.55 114.93 5 22  Q  
SPXW 79.40 79.90 55.03 110.49 0 22  Q   4245 SPXW 98.90 99.50 103.00 117.52 4 28  Q  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 97.70 98.40 98.20 125.16 24 26  W   4220 SPXW 92.40 93.20 0.00 106.81 0 0  W  
SPXW 94.50 95.30 94.20 122.62 4 14  W   4225 SPXW 94.30 95.10 97.42 109.27 2 0  W  
SPXW 91.40 92.20 95.04 120.12 20 16  W   4230 SPXW 96.20 97.00 99.65 111.76 6 0  W  
SPXW 85.40 86.20 90.06 115.22 110 10  W   4240 SPXW 100.10 100.90 103.65 116.84 2 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 110.60 111.50 111.14 140.70 14 656  S   4220 SPX 106.70 107.50 108.52 119.06 8 136  S  
SPXW 111.40 112.10 110.70 140.70 12 144  S   4220 SPXW 107.50 108.20 110.90 119.06 3 51  S  
SPX 107.40 108.30 107.60 138.17 109 676  S   4225 SPX 108.60 109.30 112.28 121.52 145 113  S  
SPXW 108.30 108.90 108.50 138.17 22 497  S   4225 SPXW 109.40 110.00 111.71 121.52 5 21  S  
SPXW 105.20 105.80 109.20 135.66 593 362  S   4230 SPXW 111.30 111.90 116.23 124.00 2 22  S  
SPX 104.40 105.20 103.78 135.66 67 759  S   4230 SPX 110.50 111.30 110.15 124.00 82 30  S  
SPX 98.30 99.20 100.36 130.75 22 60  S   4240 SPX 114.40 115.20 117.00 129.06 464 44  S  
SPXW 99.20 99.80 99.30 130.75 11 45  S   4240 SPXW 115.20 115.90 117.33 129.06 1 74  S  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 125.90 126.80 103.60 155.27 0 19  W   4220 SPXW 123.10 123.70 149.94 129.59 0 92  W  
SPXW 122.80 123.70 123.17 152.73 2 1417  W   4225 SPXW 124.90 125.60 152.04 132.04 0 33  W  
SPXW 119.70 120.40 120.60 150.22 17 27  W   4230 SPXW 126.80 127.50 127.51 134.51 3 169  W  
SPXW 116.70 117.40 85.70 147.74 0 5  W   4235 SPXW 128.80 129.40 132.10 137.02 2 0  W  
SPXW 113.70 114.50 118.59 145.28 4 45  W   4240 SPXW 130.70 131.40 174.25 139.55 0 2  W  
SPXW 110.70 111.40 91.00 142.86 0 26  W   4245 SPXW 132.80 133.40 0.00 142.11 0 0  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.