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   0.110 0.121 5069.53 -19.27

 
2024-02-26 - Calls 2024-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 10.50 18.20 14.76 0.00 578 1001  S   5055 SPXW 0.00 0.05 0.05 0.00 35490 1222  S  
SPXW 8.60 13.20 8.52 0.00 1457 1054  S   5060 SPXW 0.00 0.05 0.05 0.00 60292 2097  S  
SPXW 4.30 7.80 5.15 0.00 1774 271  S   5065 SPXW 0.00 0.05 0.05 0.00 70402 1904  S  
SPXW 0.15 0.40 0.35 0.00 8395 613  S   5070 SPXW 0.45 0.55 0.55 0.00 104650 1830  S  
SPXW 0.00 0.05 0.05 0.00 30910 500  S   5075 SPXW 4.70 5.60 4.90 0.00 88146 2251  S  
SPXW 0.00 0.05 0.05 0.00 64379 1439  S   5080 SPXW 9.00 12.00 11.07 0.00 64801 1612  S  
 
2024-02-27 - Calls 2024-02-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 20.20 20.60 20.50 0.00 105 303  S   5055 SPXW 5.30 5.40 5.32 0.00 4454 409  S  
SPXW 16.80 17.10 16.90 0.00 490 345  S   5060 SPXW 6.80 6.90 6.89 0.00 5142 887  S  
SPXW 13.70 14.00 13.82 0.00 569 212  S   5065 SPXW 8.60 8.80 8.77 0.00 4255 179  S  
SPXW 10.90 11.20 11.00 0.00 1585 328  S   5070 SPXW 10.90 11.10 11.00 0.00 5480 328  S  
SPXW 8.50 8.70 8.60 0.00 1951 388  S   5075 SPXW 13.40 13.70 13.71 0.00 5815 366  S  
SPXW 6.50 6.70 6.60 0.00 4333 476  S   5080 SPXW 16.40 16.70 16.70 0.00 4707 554  S  
 
2024-02-28 - Calls 2024-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 24.90 25.20 24.35 21.48 25 257  W   5055 SPXW 9.50 9.70 9.74 6.74 1439 306  W  
SPXW 21.70 21.90 22.00 18.24 131 896  W   5060 SPXW 11.30 11.50 11.60 8.51 880 370  W  
SPXW 18.70 19.00 18.70 15.30 245 195  W   5065 SPXW 13.30 13.50 13.70 10.57 905 803  W  
SPXW 16.00 16.20 16.10 12.67 527 1071  W   5070 SPXW 15.60 15.80 15.80 12.93 1080 336  W  
SPXW 13.60 13.80 13.47 10.35 592 490  W   5075 SPXW 18.20 18.40 19.27 15.61 1340 551  W  
SPXW 11.30 11.50 11.30 8.33 1054 322  W   5080 SPXW 20.90 21.20 20.80 18.60 674 160  W  
 
2024-02-29 - Calls 2024-02-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 30.50 30.80 32.70 26.77 130 360  W   5055 SPXW 13.80 14.00 12.80 11.43 266 533  W  
SPXW 27.40 27.70 29.10 23.72 140 230  W   5060 SPXW 15.60 15.90 15.60 13.38 535 215  W  
SPXW 24.40 24.70 29.90 20.89 133 706  W   5065 SPXW 17.70 17.90 18.20 15.55 467 206  W  
SPXW 21.70 21.90 21.80 18.27 283 444  W   5070 SPXW 19.90 20.20 20.14 17.93 406 498  W  
SPXW 19.10 19.40 18.73 15.88 149 1538  W   5075 SPXW 22.30 22.60 22.74 20.53 414 445  W  
SPXW 16.70 17.00 16.69 13.70 280 836  W   5080 SPXW 25.00 25.20 25.87 23.36 592 545  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 34.50 34.80 36.50 31.26 78 596  W   5055 SPXW 17.30 17.50 17.80 14.91 475 754  W  
SPXW 31.40 31.70 31.10 28.28 158 831  W   5060 SPXW 19.10 19.40 19.70 16.93 627 617  W  
SPXW 28.50 28.70 28.00 25.48 172 260  W   5065 SPXW 21.20 21.40 21.28 19.12 1031 1288  W  
SPXW 25.70 26.00 25.54 22.85 242 1265  W   5070 SPXW 23.40 23.60 23.50 21.50 600 533  W  
SPXW 23.10 23.30 23.10 20.40 633 2260  W   5075 SPXW 25.80 26.00 26.00 24.05 1944 1273  W  
SPXW 20.70 20.90 20.72 18.14 900 978  W   5080 SPXW 28.40 28.60 28.40 26.78 2025 296  W  
 
2024-03-04 - Calls 2024-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 37.80 38.20 45.40 43.39 22 80  S   5055 SPXW 19.90 20.20 19.30 21.59 65 80  S  
SPXW 34.80 35.10 37.90 40.42 63 99  S   5060 SPXW 21.90 22.10 22.05 23.61 334 87  S  
SPXW 31.80 32.20 33.45 37.58 17 239  S   5065 SPXW 23.90 24.20 24.59 25.76 360 62  S  
SPXW 29.10 29.40 28.89 34.86 166 175  S   5070 SPXW 26.20 26.40 26.56 28.04 638 84  S  
SPXW 26.40 26.70 27.06 32.27 861 3613  S   5075 SPXW 28.60 28.80 29.22 30.44 1296 1256  S  
SPXW 24.00 24.30 23.80 29.81 475 250  S   5080 SPXW 31.10 31.40 30.78 32.97 409 52  S  
 
2024-03-05 - Calls 2024-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 40.60 41.00 45.75 47.40 16 47  S   5055 SPXW 22.10 22.40 20.55 22.97 35 69  S  
SPXW 37.60 37.90 39.00 44.41 44 327  S   5060 SPXW 24.00 24.30 24.50 24.97 12 167  S  
SPXW 34.60 35.00 39.80 41.53 4 28  S   5065 SPXW 26.00 26.40 22.91 27.08 20 24  S  
SPXW 31.90 32.20 33.11 38.77 25 139  S   5070 SPXW 28.20 28.60 28.44 29.32 82 116  S  
SPXW 29.20 29.50 33.35 36.13 19 435  S   5075 SPXW 30.60 30.90 31.12 31.66 13 206  S  
SPXW 26.70 27.00 27.81 33.61 37 75  S   5080 SPXW 33.10 33.40 33.62 34.13 39 39  S  
 
2024-03-06 - Calls 2024-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 44.60 45.00 59.10 51.48 4 79  W   5055 SPXW 25.60 25.90 24.97 24.03 32 54  W  
SPXW 41.60 41.90 44.22 48.47 27 62  W   5060 SPXW 27.50 27.90 28.10 26.00 13 273  W  
SPXW 38.70 39.00 41.73 45.55 10 44  W   5065 SPXW 29.60 29.90 25.00 28.07 4 63  W  
SPXW 35.90 36.20 38.32 42.75 10 69  W   5070 SPXW 31.80 32.10 28.10 30.26 24 38  W  
SPXW 33.20 33.50 39.99 40.06 29 1031  W   5075 SPXW 34.20 34.50 32.40 32.55 99 134  W  
SPXW 30.70 31.00 31.93 37.47 32 49  W   5080 SPXW 36.70 37.00 34.60 34.95 96 20  W  
 
2024-03-07 - Calls 2024-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 47.80 48.20 56.34 55.69 12 46  W   5055 SPXW 27.10 27.40 24.60 24.81 48 79  W  
SPXW 44.80 45.20 47.70 52.64 12 34  W   5060 SPXW 29.10 29.40 29.73 26.74 24 58  W  
SPXW 41.90 42.20 56.62 49.68 12 69  W   5065 SPXW 31.10 31.40 31.30 28.77 87 95  W  
SPXW 39.10 39.40 40.71 46.83 7 50  W   5070 SPXW 33.30 33.60 32.61 30.90 33 47  W  
SPXW 36.40 36.70 37.42 44.08 10 460  W   5075 SPXW 35.60 35.90 31.22 33.13 42 139  W  
SPXW 33.80 34.10 35.30 41.43 37 74  W   5080 SPXW 38.00 38.30 35.99 35.47 50 23  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 51.60 51.90 64.63 60.05 17 283  W   5055 SPXW 30.30 30.60 30.40 25.34 206 182  W  
SPXW 48.60 48.90 52.70 56.96 61 264  W   5060 SPXW 32.30 32.60 30.00 27.22 212 700  W  
SPXW 45.60 46.00 46.33 53.96 97 907  W   5065 SPXW 34.40 34.70 34.90 29.20 111 304  W  
SPXW 42.80 43.20 45.78 51.05 96 1224  W   5070 SPXW 36.60 36.80 36.08 31.28 418 1437  W  
SPXW 40.10 40.50 42.45 48.25 125 1309  W   5075 SPXW 38.90 39.10 39.43 33.45 111 464  W  
SPXW 37.60 37.90 40.30 45.53 79 1079  W   5080 SPXW 41.30 41.60 42.00 35.72 224 372  W  
 
2024-03-11 - Calls 2024-03-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 54.00 54.40 59.64 74.26 55 27  S   5055 SPXW 32.20 32.50 30.83 25.66 108 52  S  
SPXW 51.00 51.40 58.35 71.02 11 35  S   5060 SPXW 34.10 34.40 32.41 27.40 41 117  S  
SPXW 48.10 48.50 56.69 67.87 54 31  S   5065 SPXW 36.20 36.50 32.38 29.21 13 83  S  
SPXW 45.30 45.60 49.75 64.80 7 30  S   5070 SPXW 38.40 38.70 36.37 31.10 169 71  S  
SPXW 42.60 42.90 45.20 61.80 16 2479  S   5075 SPXW 40.70 41.00 41.28 33.08 104 109  S  
SPXW 40.00 40.30 47.95 58.90 60 34  S   5080 SPXW 43.10 43.40 41.72 35.13 109 140  S  
 
2024-03-12 - Calls 2024-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 57.30 57.70 80.98 79.44 0 70  S   5055 SPXW 34.80 35.20 29.10 25.42 21 26  S  
SPXW 54.30 54.70 61.05 76.15 6 67  S   5060 SPXW 36.80 37.20 34.02 27.10 11 76  S  
SPXW 51.40 51.80 54.48 72.94 6 19  S   5065 SPXW 38.90 39.20 31.42 28.85 1 20  S  
SPXW 48.60 49.00 51.63 69.81 9 17  S   5070 SPXW 41.10 41.40 39.00 30.67 9 88  S  
SPXW 45.90 46.30 49.40 66.75 17 48  S   5075 SPXW 43.30 43.70 40.20 32.58 47 88  S  
SPXW 43.30 43.60 46.89 63.77 30 422  S   5080 SPXW 45.70 46.10 46.20 34.57 51 5  S  
 
2024-03-13 - Calls 2024-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 59.50 59.90 64.76 84.87 1 121  W   5055 SPXW 36.30 36.70 47.98 25.04 0 37  W  
SPXW 56.50 56.90 68.80 81.52 51 103  W   5060 SPXW 38.30 38.60 31.25 26.65 1 205  W  
SPXW 53.60 53.90 53.30 78.26 31 24  W   5065 SPXW 40.40 40.70 51.40 28.34 0 30  W  
SPXW 50.80 51.10 58.48 75.06 12 95  W   5070 SPXW 42.50 42.90 35.21 30.10 0 70  W  
SPXW 48.00 48.40 50.40 71.94 7 34  W   5075 SPXW 44.80 45.20 39.98 31.93 74 391  W  
SPXW 45.40 45.80 49.46 68.90 5 127  W   5080 SPXW 47.20 47.50 44.86 33.84 11 112  W  
 
2024-03-14 - Calls 2024-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 61.90 62.30 73.02 90.56 3 12  W   5055 SPXW 37.60 38.00 36.50 24.52 7 2  W  
SPXW 58.90 59.30 69.50 87.16 16 21  W   5060 SPXW 39.60 40.00 38.35 26.07 1 13  W  
SPXW 56.00 56.40 63.20 83.83 18 52  W   5065 SPXW 41.70 42.00 38.45 27.69 42 7  W  
SPXW 53.20 53.60 63.60 80.58 18 167  W   5070 SPXW 43.90 44.20 37.19 29.39 0 28  W  
SPXW 50.40 50.80 56.07 77.39 24 43  W   5075 SPXW 46.10 46.40 39.43 31.15 0 66  W  
SPXW 47.80 48.20 50.16 74.28 2 649  W   5080 SPXW 48.40 48.80 41.40 32.98 2 68  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 63.00 63.70 68.80 96.53 102 3130  S   5055 SPX 38.20 38.60 35.06 23.89 133 1993  S  
SPXW 64.20 64.50 66.80 96.53 77 338  S   5055 SPXW 39.20 39.50 38.78 23.89 151 162  S  
SPX 60.00 60.70 69.02 93.08 401 3096  S   5060 SPX 40.10 40.60 39.70 25.38 578 2477  S  
SPXW 61.20 61.50 63.90 93.08 104 621  S   5060 SPXW 41.20 41.50 40.35 25.38 142 249  S  
SPX 57.00 57.90 79.83 89.69 0 1808  S   5065 SPX 42.20 42.60 37.70 26.94 144 2248  S  
SPXW 58.30 58.60 60.60 89.69 65 255  S   5065 SPXW 43.20 43.50 43.32 26.94 27 187  S  
SPX 54.40 54.90 57.13 86.37 38 4394  S   5070 SPX 44.30 44.80 42.69 28.56 40 3482  S  
SPXW 55.50 55.70 58.00 86.37 62 937  S   5070 SPXW 45.40 45.70 45.20 28.56 96 286  S  
SPXW 52.70 53.00 52.98 83.12 131 808  S   5075 SPXW 47.60 47.90 48.08 30.25 257 364  S  
SPX 51.60 52.30 51.90 83.12 682 11654  S   5075 SPX 46.80 47.00 47.00 30.25 585 4446  S  
SPXW 50.10 50.30 50.40 79.93 155 1069  S   5080 SPXW 49.90 50.20 46.10 32.00 72 267  S  
SPX 49.00 49.50 49.00 79.93 725 8282  S   5080 SPX 48.90 49.40 49.00 32.00 862 1368  S  
 
2024-03-18 - Calls 2024-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 66.50 66.90 70.30 116.26 352 113  S   5055 SPXW 40.90 41.20 40.54 21.48 0 2  S  
SPXW 63.50 63.90 66.45 112.63 53 96  S   5060 SPXW 42.80 43.20 35.82 22.77 6 20  S  
SPXW 60.50 61.00 77.58 109.06 1 41  S   5065 SPXW 44.90 45.20 41.65 24.12 16 1  S  
SPXW 57.70 58.10 62.20 105.54 8 11  S   5070 SPXW 47.00 47.40 46.00 25.52 0 21  S  
SPXW 54.90 55.40 60.02 102.09 8 15  S   5075 SPXW 49.30 49.60 44.18 26.99 3 18  S  
SPXW 52.30 52.70 58.10 98.69 41 52  S   5080 SPXW 51.60 51.90 49.63 28.52 12 36  S  
 
2024-03-19 - Calls 2024-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 68.50 69.00 70.40 123.47 0 33  S   5055 SPXW 42.10 42.50 43.70 20.54 0 8  S  
SPXW 65.50 65.90 84.30 119.79 0 15  S   5060 SPXW 44.10 44.50 52.60 21.76 0 56  S  
SPXW 62.50 63.00 0.00 116.15 0 0  S   5065 SPXW 46.10 46.50 0.00 23.04 0 0  S  
SPXW 59.70 60.10 77.02 112.58 0 100  S   5070 SPXW 48.20 48.60 48.20 24.38 2 8  S  
SPXW 56.90 57.40 61.20 109.05 2 84  S   5075 SPXW 50.50 50.80 52.05 25.77 0 150  S  
SPXW 54.20 54.70 60.13 105.59 3 152  S   5080 SPXW 52.80 53.10 50.00 27.22 0 68  S  
 
2024-03-20 - Calls 2024-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 72.50 73.00 88.82 131.03 54 12  S   5055 SPXW 45.70 46.10 43.42 19.56 1 35  S  
SPXW 69.50 70.00 86.03 127.28 2 92  S   5060 SPXW 47.70 48.10 45.27 20.72 1 17  S  
SPXW 66.60 67.00 82.58 123.59 52 0  S   5065 SPXW 49.80 50.20 0.00 21.93 0 0  S  
SPXW 63.80 64.20 66.56 119.95 0 242  S   5070 SPXW 51.90 52.30 50.20 23.19 12 58  S  
SPXW 61.00 61.40 75.61 116.36 2 62  S   5075 SPXW 54.10 54.50 52.70 24.51 16 73  S  
SPXW 58.30 58.70 74.33 112.83 3 103  S   5080 SPXW 56.40 56.80 48.60 25.88 0 42  S  
 
2024-03-21 - Calls 2024-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 75.50 75.90 96.00 138.93 0 2  S   5055 SPXW 46.40 46.90 0.00 18.54 0 0  S  
SPXW 72.40 72.90 90.00 135.13 0 55  S   5060 SPXW 48.40 48.80 46.70 19.63 11 29  S  
SPXW 69.50 69.90 0.00 131.38 0 0  S   5065 SPXW 50.40 50.80 48.65 20.78 1 1  S  
SPXW 66.60 67.10 85.61 127.67 0 115  S   5070 SPXW 52.50 52.90 50.65 21.97 1 29  S  
SPXW 63.80 64.20 92.83 124.02 0 13  S   5075 SPXW 54.70 55.10 62.14 23.21 0 12  S  
SPXW 61.00 61.50 77.28 120.42 0 505  S   5080 SPXW 56.90 57.40 48.40 24.50 0 11  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 77.20 77.60 80.20 147.19 48 55  W   5055 SPXW 47.70 48.00 41.57 17.50 3 158  W  
SPXW 74.20 74.60 77.00 143.33 9 92  W   5060 SPXW 49.60 50.00 50.28 18.53 2 232  W  
SPXW 71.20 71.60 75.40 139.52 7 70  W   5065 SPXW 51.60 52.00 47.24 19.61 0 179  W  
SPXW 68.30 68.70 71.00 135.76 59 375  W   5070 SPXW 53.70 54.10 52.35 20.73 7 217  W  
SPXW 65.50 65.90 64.70 132.04 19 823  W   5075 SPXW 55.90 56.20 55.93 21.90 23 266  W  
SPXW 62.80 63.20 62.67 128.37 80 277  W   5080 SPXW 58.10 58.50 55.00 23.11 4 242  W  
 
2024-03-25 - Calls 2024-03-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 76.20 76.70 84.11 170.17 0 50  S   5060 SPXW 50.90 51.30 47.68 15.20 17 6  S  
SPXW 70.30 70.80 75.90 162.25 8 43  S   5070 SPXW 54.90 55.40 51.16 16.99 15 69  S  
SPXW 67.50 68.00 67.42 158.35 8 180  S   5075 SPXW 57.10 57.60 55.55 17.95 4 89  S  
SPXW 64.70 65.20 70.10 154.50 10 34  S   5080 SPXW 59.30 59.80 55.00 18.94 25 62  S  
 
2024-03-26 - Calls 2024-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 78.00 78.50 88.29 179.88 0 25  S   5060 SPXW 51.90 52.40 52.10 14.10 9 45  S  
SPXW 72.10 72.60 81.90 171.86 4 14  S   5070 SPXW 56.00 56.40 54.08 15.77 5 33  S  
SPXW 69.30 69.80 74.48 167.90 2 49  S   5075 SPXW 58.10 58.60 49.52 16.66 4 26  S  
SPXW 66.50 67.00 72.90 163.98 18 55  S   5080 SPXW 60.30 60.80 57.80 17.59 10 32  S  
 
2024-03-27 - Calls 2024-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 80.90 81.40 100.11 189.98 0 18  W   5060 SPXW 52.20 52.70 50.84 13.04 16 8  W  
SPXW 75.00 75.50 80.29 181.86 3 135  W   5070 SPXW 56.20 56.70 56.23 14.58 10 7  W  
SPXW 72.10 72.60 71.35 177.85 6 6  W   5075 SPXW 58.30 58.80 55.10 15.40 81 11  W  
SPXW 69.30 69.80 76.20 173.87 10 511  W   5080 SPXW 60.50 61.00 58.17 16.26 9 10  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 85.80 86.20 93.20 204.64 10 213  Q   5055 SPXW 51.50 51.90 45.80 11.33 2 71  Q  
SPXW 82.70 83.10 85.70 200.48 18 856  Q   5060 SPXW 53.30 53.80 50.20 12.00 30 199  Q  
SPXW 79.60 80.10 82.70 196.35 9 142  Q   5065 SPXW 55.30 55.70 52.40 12.69 38 50  Q  
SPXW 76.80 77.10 77.20 192.26 2127 2811  Q   5070 SPXW 57.40 57.80 56.44 13.42 247 338  Q  
SPXW 73.90 74.30 76.88 188.19 53 6738  Q   5075 SPXW 59.50 59.80 59.40 14.18 351 510  Q  
SPXW 71.10 71.50 73.18 184.16 32 428  Q   5080 SPXW 61.70 62.00 62.00 14.97 109 70  Q  
 
2024-04-01 - Calls 2024-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 84.90 85.50 99.38 246.46 0 62  S   5060 SPXW 54.80 55.30 49.33 8.24 3 10  S  
SPXW 78.90 79.50 86.15 237.91 50 9  S   5070 SPXW 58.70 59.20 56.24 9.23 2 20  S  
SPXW 76.00 76.60 81.62 233.66 1 7  S   5075 SPXW 60.80 61.30 58.91 9.77 2 26  S  
SPXW 73.20 73.80 89.98 229.45 0 6  S   5080 SPXW 62.90 63.50 55.20 10.32 3 17  S  
 
2024-04-02 - Calls 2024-04-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 86.70 87.30 0.00 258.96 0 0  S   5060 SPXW 55.90 56.40 50.50 7.42 0 10  S  
SPXW 80.70 81.30 99.74 250.33 0 1  S   5070 SPXW 59.90 60.40 0.00 8.32 0 0  S  
SPXW 77.80 78.40 0.00 246.06 0 0  S   5075 SPXW 61.90 62.50 56.70 8.80 0 1  S  
SPXW 75.00 75.50 0.00 241.80 0 0  S   5080 SPXW 64.10 64.60 57.17 9.30 0 2  S  
 
2024-04-03 - Calls 2024-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 88.40 89.00 0.00 271.85 0 0  W   5060 SPXW 57.00 57.50 0.00 6.65 0 0  W  
SPXW 82.40 83.00 87.45 263.17 1 0  W   5070 SPXW 60.90 61.50 59.63 7.46 9 0  W  
SPXW 79.50 80.10 84.45 258.86 1 0  W   5075 SPXW 63.00 63.50 0.00 7.89 0 0  W  
SPXW 76.70 77.20 0.00 254.56 0 0  W   5080 SPXW 65.20 65.70 0.00 8.35 0 0  W  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 96.40 96.90 0.00 303.25 0 0  W   5055 SPXW 57.40 57.90 50.90 4.96 2 0  W  
SPXW 93.30 93.80 112.54 298.83 0 100  W   5060 SPXW 59.30 59.70 60.03 5.26 23 71  W  
SPXW 90.20 90.70 0.00 294.43 0 0  W   5065 SPXW 61.20 61.70 59.83 5.58 21 0  W  
SPXW 87.30 87.80 90.22 290.04 15 26  W   5070 SPXW 63.20 63.60 60.08 5.91 110 79  W  
SPXW 84.30 84.80 89.00 285.67 27 39  W   5075 SPXW 65.20 65.70 59.40 6.26 2 172  W  
SPXW 81.50 82.00 84.42 281.32 36 228  W   5080 SPXW 67.30 67.80 63.25 6.63 0 89  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 103.10 103.70 117.56 405.29 0 3  W   5060 SPXW 64.90 65.50 63.77 1.99 11 11  W  
SPXW 97.00 97.60 97.23 396.33 24 12  W   5070 SPXW 68.80 69.30 67.52 2.25 3 19  W  
SPXW 94.10 94.70 96.83 391.86 2 29  W   5075 SPXW 70.80 71.30 69.25 2.39 6 7  W  
SPXW 91.20 91.70 96.70 387.40 1 29  W   5080 SPXW 72.80 73.40 64.60 2.54 1 20  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPX 114.60 115.70 132.32 533.38 0 288  S   5055 SPX 66.70 67.40 61.50 0.54 0 216  S  
SPXW 115.60 116.10 129.20 533.38 6 64  S   5055 SPXW 67.40 67.80 65.60 0.54 0 96  S  
SPX 111.50 112.50 128.61 528.93 1 928  S   5060 SPX 68.60 69.20 62.91 0.58 5 693  S  
SPXW 112.50 112.90 129.16 528.93 1 459  S   5060 SPXW 69.20 69.60 68.17 0.58 12 78  S  
SPX 108.40 109.40 111.96 524.48 10 393  S   5065 SPX 70.50 71.10 68.78 0.61 19 179  S  
SPXW 109.40 109.80 112.40 524.48 2 170  S   5065 SPXW 71.10 71.50 67.55 0.61 1 75  S  
SPX 105.30 106.40 119.85 520.03 3 736  S   5070 SPX 72.30 73.00 70.72 0.66 35 230  S  
SPXW 106.30 106.80 119.50 520.03 11 333  S   5070 SPXW 73.10 73.40 72.90 0.66 32 117  S  
SPXW 103.30 103.80 105.98 515.59 6 497  S   5075 SPXW 75.00 75.40 73.36 0.70 135 165  S  
SPX 102.40 103.40 105.64 515.59 35 4856  S   5075 SPX 74.30 75.00 72.91 0.70 14 1931  S  
SPXW 100.50 100.80 100.80 511.15 44 313  S   5080 SPXW 77.00 77.40 77.30 0.75 12 76  S  
SPX 99.40 100.40 105.20 511.15 13 414  S   5080 SPX 76.30 77.00 72.55 0.75 50 720  S  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 128.20 128.80 130.80 756.77 6 28  S   5055 SPXW 73.50 74.00 69.49 0.04 0 88  S  
SPXW 125.00 125.60 140.70 752.50 6 32  S   5060 SPXW 75.30 75.80 81.90 0.04 0 159  S  
SPXW 121.90 122.50 123.23 748.24 7 14  S   5065 SPXW 77.10 77.70 72.76 0.05 1 241  S  
SPXW 118.80 119.40 135.82 743.98 0 141  S   5070 SPXW 79.00 79.50 75.78 0.05 0 82  S  
SPXW 115.80 116.30 118.70 739.72 173 215  S   5075 SPXW 80.90 81.40 78.00 0.05 20 95  S  
SPXW 112.80 113.40 121.12 735.46 1 239  S   5080 SPXW 82.90 83.40 80.92 0.06 15 705  S  


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.