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   0.131 0.116 5149.42 32.33

 
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 12.40 19.30 14.40 0.00 2007 1389  S   5135 SPXW 0.00 0.05 0.05 0.00 45486 1018  S  
SPXW 8.20 13.00 8.60 0.00 3814 993  S   5140 SPXW 0.00 0.05 0.05 0.00 60815 665  S  
SPXW 4.00 6.60 4.50 0.00 5153 3234  S   5145 SPXW 0.00 0.05 0.05 0.00 70802 575  S  
SPXW 0.05 0.25 0.40 0.00 22565 5053  S   5150 SPXW 0.55 1.00 1.00 0.00 132648 3465  S  
SPXW 0.00 0.05 0.05 0.00 25760 1849  S   5155 SPXW 4.60 6.00 5.30 0.00 77376 561  S  
SPXW 0.00 0.05 0.05 0.00 61966 1419  S   5160 SPXW 9.20 11.80 10.00 0.00 67249 456  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 25.30 25.70 25.50 0.00 400 265  S   5135 SPXW 8.60 8.80 9.00 0.00 2551 204  S  
SPXW 22.10 22.50 22.30 0.00 869 362  S   5140 SPXW 10.40 10.60 11.14 0.00 4077 715  S  
SPXW 19.10 19.40 19.21 0.00 701 248  S   5145 SPXW 12.40 12.70 12.50 0.00 3092 278  S  
SPXW 16.40 16.70 16.58 0.00 2699 1025  S   5150 SPXW 14.70 15.00 14.97 0.00 8459 1403  S  
SPXW 13.90 14.20 14.00 0.00 2240 526  S   5155 SPXW 17.10 17.50 17.90 0.00 3537 110  S  
SPXW 11.60 11.80 11.70 0.00 4087 466  S   5160 SPXW 19.80 20.20 20.65 0.00 3992 174  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 34.90 35.40 33.40 21.09 125 129  S   5135 SPXW 18.10 18.50 20.20 6.46 458 186  S  
SPXW 32.00 32.50 30.40 17.84 188 248  S   5140 SPXW 20.20 20.50 21.40 8.21 644 610  S  
SPXW 29.20 29.60 28.50 14.89 274 157  S   5145 SPXW 22.40 22.70 23.32 10.27 566 226  S  
SPXW 26.50 26.90 25.77 12.26 598 1978  S   5150 SPXW 24.70 25.00 25.67 12.64 1533 827  S  
SPXW 24.00 24.40 22.50 9.95 562 175  S   5155 SPXW 27.20 27.50 28.30 15.33 714 377  S  
SPXW 21.60 22.00 21.27 7.96 1719 874  S   5160 SPXW 29.80 30.10 32.12 18.33 798 342  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 41.10 41.50 39.03 26.24 149 125  S   5135 SPXW 21.80 22.20 22.89 11.00 165 264  S  
SPXW 38.00 38.50 36.50 23.18 152 272  S   5140 SPXW 23.80 24.20 24.90 12.94 152 206  S  
SPXW 35.20 35.60 33.26 20.34 91 259  S   5145 SPXW 25.90 26.30 27.04 15.10 162 159  S  
SPXW 32.30 32.80 31.88 17.73 126 1036  S   5150 SPXW 28.10 28.50 29.29 17.48 704 307  S  
SPXW 29.70 30.20 29.37 15.34 88 196  S   5155 SPXW 30.50 30.90 33.00 20.09 244 168  S  
SPXW 27.20 27.70 26.96 13.17 379 423  S   5160 SPXW 33.00 33.40 32.50 22.93 332 106  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 44.80 45.40 46.33 30.63 177 612  W   5135 SPXW 25.00 25.40 26.01 14.37 266 488  W  
SPXW 41.80 42.30 40.19 27.64 232 710  W   5140 SPXW 27.00 27.40 27.50 16.37 561 1439  W  
SPXW 39.00 39.40 37.60 24.83 178 444  W   5145 SPXW 29.10 29.50 29.92 18.56 421 360  W  
SPXW 36.20 36.60 36.30 22.20 1659 6468  W   5150 SPXW 31.30 31.70 31.97 20.93 1666 4047  W  
SPXW 33.50 33.90 34.40 19.76 692 438  W   5155 SPXW 33.60 34.00 35.30 23.48 267 789  W  
SPXW 30.90 31.30 30.57 17.50 2007 3244  W   5160 SPXW 36.00 36.40 38.00 26.22 596 239  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 45.20 45.70 43.74 39.59 136 645  S   5140 SPXW 29.50 30.00 29.75 22.77 140 77  S  
SPXW 39.40 40.00 39.18 34.01 174 1870  S   5150 SPXW 33.70 34.20 35.36 27.18 381 1483  S  
SPXW 34.10 34.70 32.60 28.95 217 1183  S   5160 SPXW 38.40 38.90 39.87 32.11 181 612  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 48.00 48.60 56.97 43.53 40 108  S   5140 SPXW 31.50 32.00 33.30 24.05 8 85  S  
SPXW 42.20 42.80 46.75 37.88 420 496  S   5150 SPXW 35.70 36.20 38.11 28.37 52 451  S  
SPXW 36.90 37.40 42.08 32.70 34 32  S   5160 SPXW 40.30 40.90 40.37 33.18 21 108  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 52.00 52.60 62.00 47.56 105 656  W   5140 SPXW 32.80 33.20 33.18 25.00 843 110  W  
SPXW 46.10 46.70 46.76 41.82 39 935  W   5150 SPXW 36.90 37.30 39.10 29.23 59 994  W  
SPXW 40.60 41.20 42.50 36.53 109 132  W   5160 SPXW 41.30 41.90 41.41 33.91 1046 157  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 57.90 58.40 56.15 54.79 86 589  Q   5135 SPXW 33.10 33.50 34.25 23.76 112 538  Q  
SPXW 54.80 55.40 54.28 51.72 52 489  Q   5140 SPXW 35.00 35.40 36.25 25.67 191 1424  Q  
SPXW 51.80 52.30 56.40 48.75 65 366  Q   5145 SPXW 36.90 37.40 37.30 27.68 94 419  Q  
SPXW 48.90 49.40 49.20 45.88 450 11804  Q   5150 SPXW 39.00 39.50 40.20 29.80 1538 10223  Q  
SPXW 46.10 46.60 44.70 43.12 125 656  Q   5155 SPXW 41.20 41.70 42.12 32.02 115 467  Q  
SPXW 43.30 43.90 43.40 40.46 608 1394  Q   5160 SPXW 43.40 43.90 40.40 34.35 429 587  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 52.10 52.60 52.83 63.85 82 481  S   5150 SPXW 41.40 41.90 43.34 29.73 228 506  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 54.50 55.10 55.00 68.89 26 71  S   5150 SPXW 43.10 43.60 38.99 29.25 85 250  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 56.90 57.50 55.60 74.19 3 1327  W   5150 SPXW 45.00 45.50 41.10 28.62 587 1425  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 72.50 73.00 78.98 95.89 36 120  W   5135 SPXW 42.80 43.20 39.40 22.44 53 641  W  
SPXW 69.30 69.90 68.10 92.40 187 358  W   5140 SPXW 44.60 45.10 41.90 23.89 119 355  W  
SPXW 66.30 66.90 66.90 88.97 38 180  W   5145 SPXW 46.60 47.00 46.60 25.41 88 136  W  
SPXW 63.40 63.90 61.90 85.61 86 906  W   5150 SPXW 48.60 49.00 49.85 26.99 793 1268  W  
SPXW 60.50 61.00 59.80 82.33 56 231  W   5155 SPXW 50.70 51.10 46.30 28.65 48 272  W  
SPXW 57.70 58.20 57.00 79.11 48 495  W   5160 SPXW 52.90 53.30 49.32 30.37 59 393  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 82.70 83.40 86.40 143.48 12 647  W   5140 SPXW 53.60 54.00 50.85 16.97 76 687  W  
SPXW 76.80 77.40 75.70 135.81 32 423  W   5150 SPXW 57.50 57.90 59.30 19.07 416 436  W  
SPXW 71.00 71.60 69.52 128.32 123 390  W   5160 SPXW 61.60 62.10 63.15 21.36 154 178  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  
SPXW 97.30 97.90 102.82 217.21 10 176  S   5135 SPXW 57.70 58.20 58.50 9.11 12 209  S  
SPX 96.10 97.40 101.60 217.21 106 6817  S   5135 SPX 56.70 57.40 56.53 9.11 9 732  S  
SPX 92.70 94.30 99.11 212.96 10 1811  S   5140 SPX 58.60 59.30 54.81 9.68 18 991  S  
SPXW 94.20 94.80 93.50 212.96 14 811  S   5140 SPXW 59.60 60.00 55.61 9.68 111 1162  S  
SPXW 91.10 91.70 89.50 208.74 11 274  S   5145 SPXW 61.40 61.90 58.50 10.27 29 155  S  
SPX 89.70 91.40 97.50 208.74 1 336  S   5145 SPX 60.40 61.20 63.39 10.27 16 265  S  
SPX 87.10 88.10 86.80 204.55 376 21252  S   5150 SPX 62.40 63.10 63.90 10.88 1475 14742  S  
SPXW 88.10 88.60 87.89 204.55 189 1767  S   5150 SPXW 63.40 63.90 62.60 10.88 144 395  S  
SPXW 85.10 85.70 90.60 200.38 60 307  S   5155 SPXW 65.40 65.90 61.70 11.53 19 220  S  
SPX 84.10 85.10 85.23 200.38 6 774  S   5155 SPX 64.30 65.10 64.13 11.53 21 359  S  
SPX 81.20 82.20 88.84 196.25 308 731  S   5160 SPX 66.40 67.10 67.00 12.21 363 503  S  
SPXW 82.20 82.70 90.10 196.25 59 671  S   5160 SPXW 67.40 67.90 68.48 12.21 242 194  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 111.90 112.70 120.35 366.66 3 99  S   5135 SPXW 65.60 66.30 84.80 2.34 0 180  S  
SPXW 108.80 109.50 109.20 362.15 5 84  S   5140 SPXW 67.40 68.10 69.50 2.49 13 198  S  
SPXW 105.60 106.40 117.18 357.66 8 1810  S   5145 SPXW 69.30 69.90 89.70 2.66 0 66  S  
SPXW 102.60 103.30 97.50 353.17 12 3253  S   5150 SPXW 71.20 71.80 72.00 2.83 117 2632  S  
SPXW 99.60 100.30 111.07 348.69 8 98  S   5155 SPXW 73.10 73.80 68.10 3.01 14 663  S  
SPXW 96.60 97.30 100.50 344.23 21 280  S   5160 SPXW 75.10 75.70 71.30 3.20 30 64  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 137.60 138.40 121.78 682.06 0 321  S   5135 SPXW 81.00 81.60 77.80 0.07 37 299  S  
SPX 136.20 138.30 143.57 682.06 1 10  S   5135 SPX 80.00 81.00 75.79 0.07 24 70  S  
SPX 133.00 135.30 148.97 677.72 0 847  S   5140 SPX 81.80 82.80 97.97 0.08 0 379  S  
SPXW 134.50 135.20 140.07 677.72 4 568  S   5140 SPXW 82.70 83.40 80.90 0.08 16 284  S  
SPXW 131.30 132.10 137.10 673.37 8 417  S   5145 SPXW 84.60 85.10 81.80 0.08 23 281  S  
SPX 129.90 131.90 117.52 673.37 0 27  S   5145 SPX 83.60 84.60 79.91 0.08 10 609  S  
SPX 127.40 128.60 132.30 669.03 85 9409  S   5150 SPX 85.50 86.40 88.05 0.09 277 6157  S  
SPXW 128.20 129.00 128.50 669.03 99 761  S   5150 SPXW 86.40 86.90 87.11 0.09 277 448  S  
SPXW 125.20 125.90 129.00 664.68 6 73  S   5155 SPXW 88.30 88.90 87.07 0.10 21 149  S  
SPX 124.00 125.80 126.30 664.68 8 79  S   5155 SPX 87.40 88.30 88.50 0.10 5 160  S  
SPX 121.40 122.50 125.90 660.34 5 261  S   5160 SPX 89.20 90.20 85.60 0.10 4 147  S  
SPXW 122.20 122.90 121.10 660.34 18 278  S   5160 SPXW 90.20 90.80 90.40 0.10 26 405  S  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 155.40 156.40 162.60 1000.37 45 34  W   5135 SPXW 89.40 90.30 105.80 0.00 0 16  W  
SPXW 152.20 153.10 158.95 996.33 10 2020  W   5140 SPXW 91.20 92.00 87.88 0.00 13 68  W  
SPXW 149.00 150.00 159.81 992.29 2 23  W   5145 SPXW 92.90 93.80 113.40 0.00 0 15  W  
SPXW 145.90 146.80 151.67 988.25 9 720  W   5150 SPXW 94.80 95.50 91.54 0.00 195 1413  W  
SPXW 142.80 143.70 126.63 984.21 0 67  W   5155 SPXW 96.50 97.40 90.30 0.00 2 24  W  
SPXW 139.70 140.60 125.08 980.17 0 529  W   5160 SPXW 98.50 99.30 95.70 0.00 4 115  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.