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	0.230	0.346	3811.15	-18.19


2021-02-26 - Calls									2021-02-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	0.05	46.00	16.59	0.00	2478	2956	W	3800	SPXW	0.00	0.05	0.05	0.00	22951	9999	W
SPXW	0.05	46.00	11.26	0.00	730	363	W	3805	SPXW	0.00	0.10	0.06	0.00	8151	1893	W
SPXW	0.15	46.00	16.20	0.00	969	1604	W	3810	SPXW	0.00	0.20	0.20	0.00	8624	3465	W
SPXW	3.00	4.40	3.00	0.00	1010	171	W	3815	SPXW	1.00	31.00	3.00	0.00	8489	1848	W
SPXW	0.20	3.00	0.75	0.00	2368	425	W	3820	SPXW	4.00	6.60	6.60	0.00	11263	4135	W
SPXW	0.05	0.15	0.15	0.00	3482	3855	W	3825	SPXW	6.00	12.00	9.82	0.00	12051	6792	W

2021-03-01 - Calls									2021-03-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	36.50	37.30	37.05	44.73	367	86	S	3800	SPXW	22.50	23.00	24.38	33.57	2934	3283	S
SPXW	33.50	34.00	32.50	42.08	84	12	S	3805	SPXW	24.30	25.00	27.30	35.92	423	165	S
SPXW	30.50	30.90	30.00	39.53	128	407	S	3810	SPXW	26.30	27.00	28.38	38.37	587	601	S
SPXW	27.60	28.00	24.60	37.08	175	16	S	3815	SPXW	28.40	29.10	29.17	40.92	342	293	S
SPXW	24.80	25.30	23.30	34.74	126	65	S	3820	SPXW	30.60	31.40	31.39	43.58	1140	617	S
SPXW	22.20	22.70	21.76	32.49	1531	819	S	3825	SPXW	33.00	33.80	33.94	46.33	1213	1723	S

2021-03-03 - Calls									2021-03-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	54.60	55.00	50.19	60.78	119	12	W	3800	SPXW	40.30	41.10	43.00	49.60	1818	1568	W
SPXW	51.40	51.80	47.16	58.19	134	50	W	3805	SPXW	42.20	42.90	28.68	52.01	68	126	W
SPXW	48.40	48.80	44.80	55.67	40	18	W	3810	SPXW	44.10	44.90	47.00	54.49	509	634	W
SPXW	45.30	45.80	34.38	53.23	41	15	W	3815	SPXW	46.10	47.00	48.24	57.04	130	157	W
SPXW	42.50	42.90	41.90	50.85	58	107	W	3820	SPXW	48.20	49.10	55.93	59.67	249	1061	W
SPXW	39.70	40.10	35.13	48.55	387	493	W	3825	SPXW	50.30	51.30	53.30	62.37	378	871	W

2021-03-05 - Calls									2021-03-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	62.20	62.70	61.00	73.13	679	653	W	3800	SPXW	48.80	49.50	50.88	61.90	6157	4938	W
SPXW	59.20	59.60	60.00	70.57	196	93	W	3805	SPXW	50.60	51.30	52.77	64.34	112	199	W
SPXW	56.00	56.50	53.65	68.07	40	120	W	3810	SPXW	52.50	53.20	54.26	66.84	277	384	W
SPXW	53.00	53.40	50.65	65.63	127	132	W	3815	SPXW	54.50	55.20	53.93	69.40	299	444	W
SPXW	50.00	50.40	56.30	63.24	268	293	W	3820	SPXW	56.50	57.20	58.54	72.02	359	535	W
SPXW	47.00	47.50	47.00	60.92	2402	1445	W	3825	SPXW	58.60	59.30	60.77	74.70	3111	9061	W

2021-03-08 - Calls									2021-03-08 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	67.30	68.00	80.27	88.28	14	115	S	3800	SPXW	53.80	54.90	55.86	76.97	149	970	S
SPXW	64.10	64.90	76.40	85.75	3	35	S	3805	SPXW	55.60	56.70	57.74	79.44	10	52	S
SPXW	61.00	61.70	59.22	83.27	7	112	S	3810	SPXW	57.50	58.60	40.22	81.96	34	73	S
SPXW	57.90	58.60	55.24	80.83	6	69	S	3815	SPXW	59.40	60.60	48.44	84.52	16	75	S
SPXW	54.90	55.60	59.00	78.45	3	49	S	3820	SPXW	61.40	62.50	41.10	87.13	64	146	S
SPXW	51.90	52.50	65.95	76.11	209	214	S	3825	SPXW	63.40	64.60	43.97	89.80	383	3435	S

2021-03-10 - Calls									2021-03-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	73.10	74.00	83.00	97.01	8	101	W	3800	SPXW	60.20	61.20	51.23	85.62	45	1254	W
SPXW	69.90	70.80	91.40	94.50	0	15	W	3805	SPXW	61.90	63.00	50.19	88.10	200	36	W
SPXW	66.70	67.60	74.95	92.02	1	14	W	3810	SPXW	63.80	64.80	51.61	90.63	204	44	W
SPXW	63.60	64.40	67.90	89.59	10	4	W	3815	SPXW	65.60	66.80	58.54	93.20	11	43	W
SPXW	60.60	61.40	74.67	87.21	4	19	W	3820	SPXW	67.50	68.70	65.00	95.81	42	239	W
SPXW	57.50	58.30	68.99	84.86	50	13	W	3825	SPXW	69.50	70.60	68.64	98.47	43	1276	W

2021-03-12 - Calls									2021-03-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	77.50	78.40	76.45	105.00	161	481	W	3800	SPXW	65.80	66.90	68.20	93.51	1362	2084	W
SPXW	74.30	75.20	82.47	102.49	14	94	W	3805	SPXW	67.50	68.70	70.30	96.00	93	180	W
SPXW	71.20	72.00	76.90	100.02	49	201	W	3810	SPXW	69.30	70.50	72.00	98.53	291	228	W
SPXW	68.00	68.80	75.70	97.60	5	31	W	3815	SPXW	71.10	72.30	74.00	101.11	84	99	W
SPXW	65.00	65.70	67.12	95.21	22	125	W	3820	SPXW	72.90	74.20	74.88	103.72	493	587	W
SPXW	61.90	62.70	63.35	92.86	76	956	W	3825	SPXW	74.90	76.20	71.37	106.37	209	3204	W

2021-03-15 - Calls									2021-03-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	81.10	82.20	87.62	115.92	153	381	S	3800	SPXW	69.40	70.80	62.12	104.25	44	436	S
SPXW	77.70	79.00	92.70	113.42	9	6	S	3805	SPXW	71.00	72.80	54.30	106.76	20	18	S
SPXW	74.60	75.80	86.13	110.96	8	101	S	3810	SPXW	72.90	74.40	66.01	109.30	7	53	S
SPXW	71.40	72.60	84.70	108.54	1	15	S	3815	SPXW	74.70	76.40	75.88	111.88	12	20	S
SPXW	68.40	69.50	70.82	106.16	15	115	S	3820	SPXW	76.60	78.10	71.56	114.49	8	35	S
SPXW	65.30	66.40	74.77	103.81	61	323	S	3825	SPXW	78.50	80.10	62.81	117.14	12	332	S

2021-03-17 - Calls									2021-03-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	85.90	87.10	95.15	122.65	10	3	S	3800	SPXW	74.40	75.80	70.06	110.85	46	184	S
SPXW	82.50	83.80	91.75	120.16	9	7	S	3805	SPXW	76.00	77.80	87.11	113.36	23	42	S
SPXW	79.50	80.60	93.70	117.71	2	12	S	3810	SPXW	77.80	79.40	64.00	115.91	125	52	S
SPXW	76.20	77.40	96.40	115.29	6	16	S	3815	SPXW	79.60	81.40	64.97	118.49	44	15	S
SPXW	73.20	74.30	87.90	112.91	7	17	S	3820	SPXW	81.50	83.10	63.27	121.11	3	30	S
SPXW	70.20	71.20	77.61	110.56	89	14	S	3825	SPXW	83.40	85.00	76.61	123.75	104	28	S

2021-03-19 - Calls									2021-03-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	90.30	91.10	97.80	129.02	198	337	S	3800	SPXW	79.20	80.10	81.10	117.08	124	1496	S
SPX	88.50	90.00	88.50	129.02	4394	64762	S	3800	SPX	77.50	79.00	80.00	117.08	5598	66622	S
SPX	85.20	86.70	84.00	126.54	281	7591	S	3805	SPX	79.10	80.70	82.00	119.59	257	6728	S
SPXW	87.00	87.80	97.10	126.54	30	61	S	3805	SPXW	81.00	82.00	78.70	119.59	33	171	S
SPX	82.00	83.50	82.00	124.10	827	11128	S	3810	SPX	81.10	82.50	85.00	122.15	969	11450	S
SPXW	83.80	84.60	82.30	124.10	55	157	S	3810	SPXW	82.70	83.70	81.65	122.15	49	220	S
SPX	78.80	80.30	79.78	121.68	1022	7069	S	3815	SPX	82.90	84.40	81.68	124.73	1065	7572	S
SPXW	80.60	81.50	78.60	121.68	56	148	S	3815	SPXW	84.50	85.60	65.70	124.73	23	216	S
SPX	75.60	77.20	92.90	119.30	2450	5205	S	3820	SPX	84.60	86.30	70.75	127.35	2852	6687	S
SPXW	77.50	78.30	75.10	119.30	74	275	S	3820	SPXW	86.40	87.50	83.40	127.35	87	499	S
SPX	72.60	74.10	79.00	116.95	4705	11335	S	3825	SPX	86.60	88.30	81.00	129.99	5192	15286	S
SPXW	74.50	75.30	71.70	116.95	153	329	S	3825	SPXW	88.20	89.30	84.22	129.99	112	907	S

2021-03-22 - Calls									2021-03-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	92.60	93.80	99.88	138.04	214	43	S	3800	SPXW	81.30	83.00	77.46	125.83	18	213	S
SPXW	89.40	90.60	99.90	135.57	1	0	S	3805	SPXW	83.00	84.80	58.55	128.36	0	9	S
SPXW	86.20	87.30	86.15	133.13	12	24	S	3810	SPXW	84.80	86.60	87.50	130.92	11	45	S
SPXW	83.00	84.10	124.25	130.72	0	5	S	3815	SPXW	86.60	88.40	99.60	133.51	9	4	S
SPXW	79.90	80.90	96.40	128.34	5	54	S	3820	SPXW	88.50	90.30	73.78	136.12	25	31	S
SPXW	76.80	77.80	93.93	125.98	52	141	S	3825	SPXW	90.40	92.20	86.82	138.77	20	44	S

2021-03-24 - Calls									2021-03-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	95.80	97.60	0.00	143.74	0	0	W	3800	SPXW	85.10	87.20	70.84	131.34	64	337	W
SPXW	92.70	94.30	104.10	141.27	5	0	W	3805	SPXW	86.90	88.90	0.00	133.88	0	0	W
SPXW	89.30	91.10	112.02	138.84	0	1	W	3810	SPXW	88.00	91.10	80.24	136.44	5	1001	W
SPXW	86.30	87.90	0.00	136.43	0	0	W	3815	SPXW	90.40	92.50	0.00	139.03	0	0	W
SPXW	83.10	84.70	0.00	134.05	0	0	W	3820	SPXW	91.40	94.70	85.78	141.65	9	20	W
SPXW	80.00	81.50	89.20	131.70	3	0	W	3825	SPXW	92.90	96.80	86.51	144.29	1	12	W

2021-03-26 - Calls									2021-03-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	99.30	100.50	99.18	149.23	351	131	W	3800	SPXW	88.50	90.10	90.63	136.62	315	443	W
SPXW	96.10	97.20	112.80	146.77	4	17	W	3805	SPXW	90.20	91.70	83.34	139.16	27	139	W
SPXW	92.80	93.90	100.68	144.33	14	11	W	3810	SPXW	92.00	93.70	78.84	141.72	13	661	W
SPXW	89.70	90.80	98.96	141.93	57	15	W	3815	SPXW	93.70	95.30	110.14	144.32	1	33	W
SPXW	86.50	87.60	85.20	139.55	100	18	W	3820	SPXW	95.50	97.30	90.53	146.94	429	122	W
SPXW	83.40	84.40	82.23	137.20	467	68	W	3825	SPXW	97.40	99.20	99.77	149.58	394	287	W

2021-03-29 - Calls									2021-03-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	101.60	103.80	102.13	157.11	308	0	Q	3800	SPXW	90.70	93.80	93.38	144.17	93	0	Q
SPXW	95.00	97.30	103.63	152.23	15	0	Q	3810	SPXW	94.20	97.20	87.30	149.28	8	0	Q
SPXW	88.70	90.90	86.00	147.45	93	0	Q	3820	SPXW	96.40	102.00	93.00	154.49	52	0	Q
SPXW	85.50	87.70	85.13	145.10	341	0	Q	3825	SPXW	99.30	104.30	102.47	157.14	33	0	Q

2021-03-31 - Calls									2021-03-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	105.30	106.70	99.00	162.16	57	7394	Q	3800	SPXW	95.00	96.70	88.22	148.97	85	6396	Q
SPXW	102.00	103.50	121.60	159.71	1	83	Q	3805	SPXW	96.80	98.40	80.00	151.52	1	45	Q
SPXW	98.80	100.30	116.55	157.29	10	798	Q	3810	SPXW	98.50	100.10	86.03	154.09	0	44	Q
SPXW	95.60	97.10	119.00	154.89	0	37	Q	3815	SPXW	100.30	101.90	96.97	156.69	76	39	Q
SPXW	92.50	94.00	109.60	152.51	10	260	Q	3820	SPXW	102.10	103.90	102.49	159.31	5	224	Q
SPXW	89.30	90.80	109.37	150.16	2	1562	Q	3825	SPXW	104.00	105.70	97.76	161.96	42	1766	Q

2021-04-01 - Calls									2021-04-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	107.40	108.80	115.99	164.64	3	311	W	3800	SPXW	96.90	98.70	96.27	151.31	14	512	W
SPXW	104.10	105.60	110.60	162.19	2	17	W	3805	SPXW	98.70	100.40	97.68	153.86	0	14	W
SPXW	100.90	102.30	137.90	159.76	0	19	W	3810	SPXW	100.40	102.20	100.11	156.43	10	26	W
SPXW	97.70	99.10	104.60	157.36	1	18	W	3815	SPXW	102.20	104.00	60.20	159.03	0	13	W
SPXW	94.60	96.00	101.50	154.99	1	36	W	3820	SPXW	104.00	105.90	94.34	161.65	2	73	W
SPXW	91.50	92.90	98.90	152.64	8	344	W	3825	SPXW	105.80	107.80	96.75	164.30	2	148	W

2021-04-09 - Calls									2021-04-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	116.50	118.00	138.00	183.29	500	26	W	3800	SPXW	107.30	108.90	117.27	168.78	19	221	W
SPXW	110.10	111.50	118.73	178.44	2	6	W	3810	SPXW	110.80	112.50	95.31	173.92	0	55	W
SPXW	103.80	105.20	160.03	173.68	0	13	W	3820	SPXW	114.50	116.20	109.35	179.15	4	11	W
SPXW	100.70	102.10	148.23	171.33	0	3	W	3825	SPXW	116.40	118.10	104.85	181.80	502	785	W

2021-04-16 - Calls									2021-04-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	125.80	127.20	125.34	198.29	17	552	S	3800	SPXW	117.20	118.60	121.02	182.55	18	521	S
SPX	124.40	126.40	140.29	198.29	245	7514	S	3800	SPX	116.00	118.20	110.58	182.55	1674	13556	S
SPX	121.20	123.20	132.34	195.87	4	2	S	3805	SPX	117.40	119.90	83.23	185.11	0	0	S
SPXW	122.40	123.90	132.00	195.87	1	0	S	3805	SPXW	118.70	120.40	118.11	185.11	5	14	S
SPX	118.00	120.00	137.82	193.46	0	1935	S	3810	SPX	119.20	121.70	114.03	187.70	7	422	S
SPXW	119.40	120.70	127.50	193.46	2	116	S	3810	SPXW	120.80	122.20	129.50	187.70	42	86	S
SPX	114.80	116.80	125.56	191.07	56	0	S	3815	SPX	121.10	123.50	132.10	190.31	77	0	S
SPXW	116.10	117.50	124.40	191.07	4	6	S	3815	SPXW	122.50	124.10	131.50	190.31	2	21	S
SPX	111.70	113.70	119.00	188.71	80	1041	S	3820	SPX	122.90	125.50	111.58	192.94	37	582	S
SPXW	113.20	114.50	129.57	188.71	3	95	S	3820	SPXW	124.40	125.90	117.67	192.94	22	122	S
SPX	108.60	110.60	127.70	186.37	1444	4387	S	3825	SPX	124.80	127.40	111.17	195.59	767	5931	S
SPXW	110.10	111.40	132.00	186.37	10	178	S	3825	SPXW	126.30	127.80	124.55	195.59	25	140	S

2021-04-30 - Calls									2021-04-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	142.80	144.80	157.11	225.71	2	1782	W	3800	SPXW	134.40	136.80	136.53	206.89	56	447	W
SPXW	139.60	141.60	219.09	223.29	0	1	W	3805	SPXW	136.20	138.60	103.08	209.47	0	7	W
SPXW	136.40	138.50	144.96	220.90	1	70	W	3810	SPXW	138.00	140.40	122.56	212.06	14	20	W
SPXW	133.20	135.30	0.00	218.52	0	0	W	3815	SPXW	139.80	142.20	196.86	214.68	0	1	W
SPXW	130.10	132.20	130.66	216.17	1	39	W	3820	SPXW	141.70	144.00	133.03	217.31	4	94	W
SPXW	127.10	129.10	150.35	213.83	1	91	W	3825	SPXW	143.60	146.10	136.95	219.96	6	184	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: 02-26 02-25 02-24 02-23 02-22 02-19 02-18 02-17 02-16 02-12 02-11 02-10 02-09 02-08 02-05 02-04 02-03 02-02 02-01 01-29 01-28

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