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	0.279	0.217	3640.47	-78.57


2022-09-29 - Calls									2022-09-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	8.90	14.00	9.30	0.00	19349	1074	Q	3630	SPXW	0.00	0.05	0.05	0.00	30515	968	Q
SPXW	2.90	9.00	8.20	0.00	12782	113	Q	3635	SPXW	0.00	0.05	0.05	0.00	17303	689	Q
SPXW	1.00	2.00	2.56	0.00	24027	336	Q	3640	SPXW	0.10	0.45	0.20	0.00	27962	1529	Q
SPXW	0.05	0.15	0.10	0.00	22044	123	Q	3645	SPXW	2.10	5.80	4.00	0.00	10191	717	Q
SPXW	0.00	0.05	0.05	0.00	47852	597	Q	3650	SPXW	4.50	12.10	7.10	0.00	25312	2004	Q
SPXW	0.00	0.05	0.05	0.00	24435	203	Q	3655	SPXW	8.70	16.00	11.80	0.00	5033	1581	Q

2022-09-30 - Calls									2022-09-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	38.60	39.00	39.00	0.00	2043	126	Q	3630	SPXW	25.20	25.40	25.14	0.00	3243	884	Q
SPXW	35.60	35.90	36.30	0.00	1439	259	Q	3635	SPXW	27.20	27.40	27.10	0.00	2992	4618	Q
SPXW	32.80	33.10	33.21	0.00	3239	247	Q	3640	SPXW	29.30	29.60	29.29	0.00	7658	4140	Q
SPXW	30.10	30.30	30.10	0.00	2472	241	Q	3645	SPXW	31.60	31.90	31.70	0.00	2230	875	Q
SPXW	27.50	27.70	27.80	0.00	10009	2327	Q	3650	SPXW	34.00	34.30	34.00	0.00	14793	10888	Q
SPXW	25.00	25.30	25.50	0.00	1730	369	Q	3655	SPXW	36.50	36.80	35.70	0.00	1898	914	Q

2022-10-03 - Calls									2022-10-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	51.10	51.50	54.00	34.48	434	45	S	3630	SPXW	37.30	37.70	36.65	23.26	703	110	S
SPXW	48.20	48.60	48.40	31.76	263	51	S	3635	SPXW	39.40	39.80	37.00	25.54	378	90	S
SPXW	45.40	45.80	45.80	29.18	363	40	S	3640	SPXW	41.60	42.00	40.93	27.95	670	281	S
SPXW	42.70	43.10	43.00	26.73	270	40	S	3645	SPXW	43.90	44.30	43.23	30.51	263	228	S
SPXW	40.10	40.40	40.40	24.43	776	1335	S	3650	SPXW	46.30	46.70	45.60	33.20	2980	2676	S
SPXW	37.60	37.90	34.40	22.26	313	55	S	3655	SPXW	48.80	49.20	49.98	36.03	661	195	S

2022-10-04 - Calls									2022-10-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	58.50	59.00	58.10	39.17	80	30	S	3630	SPXW	44.80	45.30	54.90	27.36	78	75	S
SPXW	55.70	56.20	54.70	36.47	29	18	S	3635	SPXW	47.00	47.40	48.00	29.66	38	50	S
SPXW	52.90	53.40	53.13	33.89	74	19	S	3640	SPXW	49.20	49.70	49.09	32.08	88	329	S
SPXW	50.20	50.70	46.50	31.43	18	43	S	3645	SPXW	51.50	52.00	53.00	34.61	43	175	S
SPXW	47.60	48.10	47.65	29.09	94	420	S	3650	SPXW	53.90	54.40	55.10	37.27	675	212	S
SPXW	45.10	45.60	45.10	26.87	80	39	S	3655	SPXW	56.30	56.80	57.55	40.05	70	90	S

2022-10-05 - Calls									2022-10-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	64.30	64.80	66.90	43.44	219	35	W	3630	SPXW	50.70	51.10	59.72	30.87	81	133	W
SPXW	61.50	61.90	64.00	40.75	141	33	W	3635	SPXW	52.80	53.30	53.23	33.18	94	201	W
SPXW	58.70	59.20	58.99	38.17	163	80	W	3640	SPXW	55.00	55.50	55.45	35.59	60	119	W
SPXW	56.00	56.40	56.77	35.69	134	22	W	3645	SPXW	57.40	57.80	57.70	38.11	33	92	W
SPXW	53.40	53.80	55.80	33.32	62	388	W	3650	SPXW	59.70	60.20	57.90	40.74	109	392	W
SPXW	50.80	51.20	51.57	31.06	33	47	W	3655	SPXW	62.10	62.60	62.10	43.48	92	90	W

2022-10-06 - Calls									2022-10-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	69.80	70.30	58.70	47.43	49	81	W	3630	SPXW	56.10	56.50	56.20	33.94	34	29	W
SPXW	67.00	67.50	65.60	44.74	51	4	W	3635	SPXW	58.20	58.70	63.50	36.24	20	36	W
SPXW	64.20	64.70	65.51	42.15	55	6	W	3640	SPXW	60.40	60.90	59.09	38.65	41	11	W
SPXW	61.50	62.00	58.39	39.66	26	2	W	3645	SPXW	62.80	63.20	75.10	41.16	71	34	W
SPXW	58.90	59.40	57.90	37.27	40	104	W	3650	SPXW	65.10	65.50	64.40	43.76	24	80	W
SPXW	56.30	56.80	46.80	34.98	4	20	W	3655	SPXW	67.50	68.00	63.90	46.46	11	121	W

2022-10-07 - Calls									2022-10-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	75.50	75.90	78.80	51.22	119	110	W	3630	SPXW	61.60	62.00	61.02	36.64	541	708	W
SPXW	72.70	73.10	71.60	48.54	58	34	W	3635	SPXW	63.70	64.20	63.79	38.95	730	102	W
SPXW	69.90	70.30	72.50	45.94	261	152	W	3640	SPXW	66.00	66.40	65.42	41.35	445	590	W
SPXW	67.20	67.60	70.10	43.43	402	106	W	3645	SPXW	68.20	68.70	65.87	43.84	617	330	W
SPXW	64.50	64.90	65.00	41.02	1330	234	W	3650	SPXW	70.60	71.00	69.82	46.42	1125	2362	W
SPXW	61.90	62.30	62.60	38.70	318	70	W	3655	SPXW	72.90	73.40	75.00	49.09	350	183	W

2022-10-10 - Calls									2022-10-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	80.90	81.40	77.10	61.98	6	31	S	3630	SPXW	66.90	67.40	74.85	43.13	48	100	S
SPXW	78.10	78.60	75.67	59.28	9	25	S	3635	SPXW	69.10	69.60	72.80	45.41	35	32	S
SPXW	75.30	75.80	75.59	56.65	27	8	S	3640	SPXW	71.30	71.80	71.66	47.77	18	41	S
SPXW	72.60	73.00	73.05	54.09	10	3	S	3645	SPXW	73.60	74.10	73.65	50.20	50	51	S
SPXW	69.90	70.40	67.00	51.61	10	56	S	3650	SPXW	75.90	76.40	76.10	52.71	225	167	S
SPXW	67.30	67.80	68.40	49.21	17	2	S	3655	SPXW	78.30	78.80	78.50	55.30	9	11	S

2022-10-11 - Calls									2022-10-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	85.00	85.50	79.10	65.47	21	22	S	3630	SPXW	70.80	71.30	74.50	44.85	48	70	S
SPXW	82.10	82.60	78.95	62.75	2	12	S	3635	SPXW	73.00	73.50	73.30	47.12	9	7	S
SPXW	79.30	79.80	79.60	60.10	22	10	S	3640	SPXW	75.20	75.70	75.50	49.46	110	69	S
SPXW	76.60	77.10	77.90	57.53	5	7	S	3645	SPXW	77.40	78.00	77.70	51.87	9	58	S
SPXW	73.90	74.40	72.30	55.02	12	42	S	3650	SPXW	79.70	80.30	89.96	54.36	2	74	S
SPXW	71.20	71.80	78.00	52.60	8	88	S	3655	SPXW	82.00	82.60	78.58	56.92	2	17	S

2022-10-12 - Calls									2022-10-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	88.90	89.40	96.50	68.93	16	77	W	3630	SPXW	74.50	75.00	86.47	46.39	53	46	W
SPXW	86.00	86.60	89.20	66.20	25	15	W	3635	SPXW	76.70	77.20	88.50	48.64	8	24	W
SPXW	83.20	83.70	75.40	63.53	8	13	W	3640	SPXW	78.80	79.30	80.70	50.97	20	15	W
SPXW	80.50	81.00	76.60	60.94	11	3	W	3645	SPXW	81.10	81.60	86.65	53.36	11	4	W
SPXW	77.80	78.30	75.41	58.42	205	252	W	3650	SPXW	83.40	83.90	83.75	55.82	143	493	W
SPXW	75.10	75.60	85.50	55.96	0	8	W	3655	SPXW	85.70	86.20	95.00	58.35	1	16	W

2022-10-13 - Calls									2022-10-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	95.40	96.00	82.30	72.38	18	0	W	3630	SPXW	80.70	81.20	89.23	47.76	1	0	W
SPXW	92.60	93.20	92.50	69.64	34	0	W	3635	SPXW	82.80	83.40	79.80	49.99	15	10	W
SPXW	89.70	90.30	90.20	66.96	1	9	W	3640	SPXW	85.00	85.60	81.95	52.30	7	3	W
SPXW	87.00	87.60	88.70	64.35	2	0	W	3645	SPXW	87.20	87.80	88.72	54.67	0	6	W
SPXW	84.20	84.80	82.13	61.80	11	0	W	3650	SPXW	89.50	90.10	90.89	57.10	5	2	W
SPXW	81.60	82.20	81.32	59.32	4	0	W	3655	SPXW	91.80	92.40	73.35	59.60	0	11	W

2022-10-14 - Calls									2022-10-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	98.70	99.20	90.90	75.85	4	60	W	3630	SPXW	83.70	84.20	84.50	48.97	106	424	W
SPXW	95.80	96.40	86.67	73.09	40	26	W	3635	SPXW	85.90	86.40	102.03	51.19	82	196	W
SPXW	93.00	93.50	89.90	70.39	17	4	W	3640	SPXW	88.00	88.50	88.50	53.47	272	546	W
SPXW	90.20	90.80	93.50	67.76	48	6	W	3645	SPXW	90.20	90.80	91.60	55.81	79	182	W
SPXW	87.50	88.00	88.65	65.19	233	320	W	3650	SPXW	92.50	93.00	90.80	58.22	798	3955	W
SPXW	84.80	85.30	83.72	62.69	175	12	W	3655	SPXW	94.80	95.30	97.49	60.70	21	145	W

2022-10-17 - Calls									2022-10-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	102.40	103.00	97.40	86.40	12	0	S	3630	SPXW	87.10	87.70	95.86	51.76	153	153	S
SPXW	99.50	100.10	156.36	83.59	0	3	S	3635	SPXW	89.30	89.90	101.10	53.91	6	19	S
SPXW	96.70	97.30	93.47	80.83	4	9	S	3640	SPXW	91.40	92.00	96.19	56.12	13	69	S
SPXW	93.90	94.50	87.90	78.14	1	1	S	3645	SPXW	93.60	94.20	68.37	58.40	0	4	S
SPXW	91.10	91.70	86.10	75.50	3	90	S	3650	SPXW	95.90	96.50	109.20	60.72	119	855	S
SPXW	88.40	89.00	93.56	72.92	2	1	S	3655	SPXW	98.20	98.80	107.97	63.11	10	85	S

2022-10-18 - Calls									2022-10-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	105.30	106.00	0.00	89.99	0	0	S	3630	SPXW	89.80	90.50	91.10	52.43	6	3	S
SPXW	102.40	103.10	102.50	87.16	2	0	S	3635	SPXW	92.00	92.60	96.43	54.56	1	5	S
SPXW	99.60	100.20	0.00	84.39	0	0	S	3640	SPXW	94.10	94.80	107.60	56.75	3	11	S
SPXW	96.80	97.40	133.25	81.67	0	5	S	3645	SPXW	96.30	97.00	0.00	59.00	0	0	S
SPXW	94.00	94.70	130.05	79.01	0	9	S	3650	SPXW	98.60	99.20	96.18	61.30	4	12	S
SPXW	91.30	92.00	0.00	76.40	0	0	S	3655	SPXW	100.80	101.50	0.00	63.65	0	0	S

2022-10-19 - Calls									2022-10-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	108.10	108.70	105.82	93.63	2	15	S	3630	SPXW	92.30	92.90	97.60	52.99	1	34	S
SPXW	105.20	105.80	102.60	90.78	8	0	S	3635	SPXW	94.40	95.00	96.05	55.10	13	0	S
SPXW	102.40	103.00	111.75	87.99	0	20	S	3640	SPXW	96.60	97.20	112.40	57.26	17	25	S
SPXW	99.60	100.20	103.10	85.25	2	1	S	3645	SPXW	98.80	99.40	104.20	59.48	7	13	S
SPXW	96.80	97.40	103.90	82.56	5	4	S	3650	SPXW	101.00	101.60	114.70	61.75	4	1100	S
SPXW	94.10	94.70	95.70	79.93	6	28	S	3655	SPXW	103.20	103.90	109.68	64.08	3	14	S

2022-10-20 - Calls									2022-10-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	111.10	111.80	105.74	97.33	26	0	S	3630	SPXW	94.80	95.50	98.42	53.44	7	0	S
SPXW	108.20	108.90	109.80	94.46	12	0	S	3635	SPXW	96.90	97.60	104.40	55.53	1	0	S
SPXW	105.30	106.00	105.42	91.64	5	0	S	3640	SPXW	99.00	99.70	104.40	57.66	1	0	S
SPXW	102.50	103.20	0.00	88.88	0	0	S	3645	SPXW	101.20	101.90	101.40	59.85	7	16	S
SPXW	99.70	100.40	96.46	86.16	1	0	S	3650	SPXW	103.40	104.10	112.20	62.10	4	0	S
SPXW	97.00	97.70	0.00	83.51	0	0	S	3655	SPXW	105.70	106.40	107.63	64.39	1	0	S

2022-10-21 - Calls									2022-10-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	114.10	114.50	115.70	101.08	69	62	S	3630	SPXW	97.50	97.90	100.03	53.79	310	512	S
SPX	112.20	113.10	113.00	101.08	42	26	S	3630	SPX	95.80	96.40	98.73	53.79	793	2154	S
SPXW	111.20	111.60	110.70	98.19	53	61	S	3635	SPXW	99.60	100.00	101.50	55.85	198	248	S
SPX	109.30	110.20	107.10	98.19	57	160	S	3635	SPX	97.90	98.60	95.60	55.85	156	1434	S
SPXW	108.30	108.80	111.26	95.35	283	64	S	3640	SPXW	101.70	102.20	101.20	57.96	113	379	S
SPX	106.40	107.30	107.00	95.35	35	19	S	3640	SPX	100.00	100.70	97.70	57.96	86	1428	S
SPX	103.60	104.50	104.50	92.56	38	52	S	3645	SPX	102.20	102.90	102.10	60.12	16	951	S
SPXW	105.50	105.90	104.65	92.56	192	119	S	3645	SPXW	103.90	104.30	105.24	60.12	266	453	S
SPXW	102.70	103.10	103.20	89.83	288	387	S	3650	SPXW	106.10	106.50	105.00	62.33	268	1927	S
SPX	100.80	101.70	101.40	89.83	4483	3089	S	3650	SPX	104.40	105.10	106.60	62.33	8104	30827	S
SPXW	99.90	100.40	103.00	87.14	251	183	S	3655	SPXW	108.40	108.80	115.19	64.60	261	300	S
SPX	98.10	99.00	101.70	87.14	61	271	S	3655	SPX	106.60	107.30	104.20	64.60	39	1054	S

2022-10-24 - Calls									2022-10-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	116.80	117.60	121.18	112.75	1	0	S	3630	SPXW	100.10	100.80	104.60	54.26	18	0	S
SPXW	113.90	114.70	116.20	109.80	10	0	S	3635	SPXW	102.20	102.90	102.00	56.24	2	22	S
SPXW	111.10	111.80	0.00	106.89	0	0	S	3640	SPXW	104.30	105.10	105.96	58.27	4	17	S
SPXW	108.20	109.00	0.00	104.03	0	0	S	3645	SPXW	106.50	107.20	90.10	60.34	0	5	S
SPXW	105.50	106.20	101.44	101.21	9	12	S	3650	SPXW	108.70	109.40	117.70	62.46	25	31	S
SPXW	102.70	103.50	101.50	98.45	3	0	S	3655	SPXW	110.90	111.70	120.84	64.63	16	0	S

2022-10-25 - Calls									2022-10-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	119.40	120.20	122.20	116.79	10	0	S	3630	SPXW	102.40	103.20	108.70	54.25	3	5	S
SPXW	116.50	117.30	0.00	113.81	0	0	S	3635	SPXW	104.50	105.30	119.11	56.20	0	4	S
SPXW	113.70	114.40	124.52	110.88	0	1	S	3640	SPXW	106.60	107.40	0.00	58.19	0	0	S
SPXW	110.80	111.60	0.00	108.00	0	0	S	3645	SPXW	108.80	109.50	0.00	60.24	0	0	S
SPXW	108.00	108.80	115.10	105.16	10	2	S	3650	SPXW	111.00	111.70	106.70	62.32	0	1	S
SPXW	105.30	106.10	0.00	102.36	0	0	S	3655	SPXW	113.20	114.00	0.00	64.46	0	0	S

2022-10-26 - Calls									2022-10-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	121.90	122.60	0.00	120.91	0	0	W	3630	SPXW	104.60	105.30	110.15	54.15	4	1	W
SPXW	119.00	119.70	113.10	117.91	14	0	W	3635	SPXW	106.60	107.40	0.00	56.07	0	0	W
SPXW	116.10	116.80	113.57	114.95	8	0	W	3640	SPXW	108.80	109.50	114.45	58.04	4	31	W
SPXW	113.30	114.00	107.03	112.04	3	0	W	3645	SPXW	110.90	111.70	0.00	60.05	0	0	W
SPXW	110.50	111.20	103.47	109.18	12	1	W	3650	SPXW	113.10	113.80	137.50	62.11	0	11	W
SPXW	107.70	108.40	0.00	106.36	0	0	W	3655	SPXW	115.30	116.10	0.00	64.21	0	0	W

2022-10-27 - Calls									2022-10-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	124.60	125.50	0.00	125.12	0	0	W	3630	SPXW	106.50	107.40	0.00	53.98	0	0	W
SPXW	121.70	122.60	120.50	122.09	4	0	W	3635	SPXW	108.60	109.50	76.70	55.87	0	2	W
SPXW	118.80	119.70	0.00	119.11	0	0	W	3640	SPXW	110.70	111.60	77.20	57.81	0	4	W
SPXW	116.00	116.90	120.50	116.17	6	0	W	3645	SPXW	112.90	113.80	81.70	59.79	0	3	W
SPXW	113.20	114.10	0.00	113.28	0	0	W	3650	SPXW	115.10	116.00	0.00	61.81	0	0	W
SPXW	110.40	111.30	0.00	110.43	0	0	W	3655	SPXW	117.30	118.20	0.00	63.88	0	0	W

2022-10-28 - Calls									2022-10-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	127.10	127.70	117.70	129.41	67	10	W	3630	SPXW	109.10	109.70	111.73	53.74	123	752	W
SPXW	124.20	124.80	114.76	126.36	12	84	W	3635	SPXW	111.20	111.80	130.02	55.60	511	97	W
SPXW	121.30	121.90	120.96	123.35	22	12	W	3640	SPXW	113.30	114.00	112.80	57.50	71	191	W
SPXW	118.40	119.10	110.66	120.39	1	24	W	3645	SPXW	115.50	116.10	122.80	59.45	17	27	W
SPXW	115.60	116.30	108.35	117.47	45	81	W	3650	SPXW	117.60	118.30	119.27	61.44	84	371	W
SPXW	112.90	113.50	119.40	114.59	11	3	W	3655	SPXW	119.90	120.50	119.30	63.47	0	3	W

2022-10-31 - Calls									2022-10-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	129.80	130.30	122.05	142.84	16	2	S	3630	SPXW	111.70	112.30	113.36	52.61	86	143	S
SPXW	126.90	127.40	139.80	139.71	1	1	S	3635	SPXW	113.80	114.30	127.10	54.37	3	19	S
SPXW	124.00	124.50	147.40	136.63	9	9	S	3640	SPXW	115.90	116.50	124.90	56.18	26	106	S
SPXW	121.20	121.70	115.21	133.59	2	103	S	3645	SPXW	118.10	118.60	121.80	58.03	203	272	S
SPXW	118.30	118.90	119.00	130.59	525	1951	S	3650	SPXW	120.20	120.80	122.00	59.92	2236	4426	S
SPXW	115.60	116.10	117.60	127.63	4	32	S	3655	SPXW	122.50	123.00	124.00	61.85	34	65	S

2022-11-04 - Calls									2022-11-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	140.20	141.00	140.34	162.14	10	17	W	3630	SPXW	121.30	121.90	89.40	50.31	0	58	W
SPXW	137.30	138.00	0.00	158.92	0	0	W	3635	SPXW	123.50	124.10	126.63	51.95	0	250	W
SPXW	134.50	135.20	126.30	155.73	3	1	W	3640	SPXW	125.50	126.10	128.58	53.62	0	257	W
SPXW	131.60	132.30	120.00	152.59	6	0	W	3645	SPXW	127.70	128.30	0.00	55.33	0	0	W
SPXW	128.80	129.50	118.70	149.47	21	14	W	3650	SPXW	129.80	130.50	130.47	57.08	23	508	W
SPXW	126.00	126.70	131.46	146.40	9	9	W	3655	SPXW	132.10	132.70	143.99	58.87	2	13	W

2022-11-11 - Calls									2022-11-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	152.50	153.30	0.00	200.21	0	0	W	3630	SPXW	132.70	133.40	135.34	44.68	20	5	W
SPXW	146.70	147.50	146.28	193.45	46	7	W	3640	SPXW	136.90	137.60	151.12	47.52	8	18	W
SPXW	141.00	141.80	150.79	186.81	12	12	W	3650	SPXW	141.20	141.90	107.00	50.48	0	50	W

2022-11-18 - Calls									2022-11-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	161.40	162.10	162.10	244.32	13	9	S	3630	SPXW	141.30	141.90	158.25	37.84	55	80	S
SPX	160.00	161.20	157.90	244.32	5	33	S	3630	SPX	140.00	140.90	146.85	37.84	32	1637	S
SPXW	158.50	159.10	158.20	240.75	4	6	S	3635	SPXW	143.40	144.00	159.85	39.01	3	112	S
SPX	157.10	158.30	155.05	240.75	1	46	S	3635	SPX	142.10	143.00	147.00	39.01	31	233	S
SPXW	155.60	156.30	145.90	237.22	8	3	S	3640	SPXW	145.50	146.00	146.70	40.20	9	156	S
SPX	154.20	155.40	143.10	237.22	7	27	S	3640	SPX	144.20	145.10	151.20	40.20	20	929	S
SPX	151.30	152.50	142.50	233.70	4	31	S	3645	SPX	146.30	147.20	162.60	41.42	32	763	S
SPXW	152.80	153.40	144.60	233.70	30	20	S	3645	SPXW	147.60	148.20	161.00	41.42	5	22	S
SPXW	149.90	150.60	148.58	230.22	39	103	S	3650	SPXW	149.70	150.40	151.00	42.66	33	1725	S
SPX	148.50	149.70	150.00	230.22	4101	1356	S	3650	SPX	148.40	149.40	147.00	42.66	7227	29465	S
SPXW	147.10	147.80	139.20	226.76	22	7	S	3655	SPXW	151.90	152.50	170.50	43.93	0	61	S
SPX	145.70	146.90	193.72	226.76	0	17	S	3655	SPX	150.60	151.50	155.64	43.93	46	337	S

2022-11-30 - Calls									2022-11-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	174.50	175.30	166.97	335.28	3	15	W	3630	SPXW	152.60	153.30	156.60	25.60	0	7	W
SPXW	171.60	172.40	167.00	331.48	7	7	W	3635	SPXW	154.70	155.40	120.30	26.38	0	60	W
SPXW	168.70	169.50	160.03	327.69	3	25	W	3640	SPXW	156.80	157.60	122.00	27.18	0	87	W
SPXW	165.90	166.70	157.18	323.93	2	9	W	3645	SPXW	158.90	159.60	131.20	28.01	0	30	W
SPXW	163.00	163.80	156.24	320.18	214	183	W	3650	SPXW	161.00	161.70	170.13	28.85	1207	3584	W
SPXW	160.20	161.00	157.20	316.45	27	9	W	3655	SPXW	163.20	163.90	177.19	29.70	6	34	W

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: 09-29 09-28 09-27 09-26 09-23 09-22 09-21 09-20 09-19 09-16 09-15 09-14 09-13 09-12 09-09 09-08 09-07 09-06 09-02 09-01 08-31

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