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	0.140	0.206	4205.52	4205.52


2023-05-30 - Calls									2023-05-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	7.00	12.80	10.15	0.00	10113	1258	S	4195	SPXW	0.00	0.05	0.05	0.00	57047	642	S
SPXW	4.90	7.30	5.00	0.00	25839	3401	S	4200	SPXW	0.00	0.05	0.05	0.00	86189	1927	S
SPXW	0.55	0.85	0.65	0.00	40203	1936	S	4205	SPXW	0.05	0.20	0.10	0.00	50862	843	S
SPXW	0.00	0.05	0.05	0.00	66904	2483	S	4210	SPXW	2.70	6.50	4.30	0.00	39342	470	S
SPXW	0.00	0.05	0.05	0.00	61695	1460	S	4215	SPXW	7.30	13.90	9.00	0.00	18238	244	S
SPXW	0.00	0.05	0.05	0.00	86502	1767	S	4220	SPXW	12.30	16.00	14.00	0.00	14029	196	S

2023-05-31 - Calls									2023-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	20.50	20.70	20.87	0.00	1358	715	W	4195	SPXW	7.80	7.90	7.83	0.00	3173	234	W
SPXW	17.30	17.50	17.37	0.00	6927	5271	W	4200	SPXW	9.50	9.70	9.35	0.00	9086	2446	W
SPXW	14.40	14.60	14.60	0.00	4680	4188	W	4205	SPXW	11.60	11.80	11.50	0.00	5540	362	W
SPXW	11.80	12.00	12.30	0.00	6955	1663	W	4210	SPXW	14.10	14.20	13.74	0.00	4894	388	W
SPXW	9.60	9.80	9.80	0.00	6013	1265	W	4215	SPXW	16.80	17.00	16.62	0.00	2555	406	W
SPXW	7.70	7.90	7.77	0.00	8070	2222	W	4220	SPXW	19.90	20.10	19.65	0.00	1527	197	W

2023-06-01 - Calls									2023-06-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	26.80	27.00	27.40	23.94	213	140	W	4195	SPXW	12.90	13.10	12.90	13.26	540	94	W
SPXW	23.70	23.90	24.10	21.09	1037	1459	W	4200	SPXW	14.80	15.00	15.00	15.41	1803	226	W
SPXW	20.70	21.00	21.00	18.46	698	681	W	4205	SPXW	16.80	17.10	16.80	17.78	545	533	W
SPXW	18.00	18.30	18.20	16.05	860	533	W	4210	SPXW	19.10	19.40	19.03	20.37	848	57	W
SPXW	15.60	15.80	15.70	13.86	967	753	W	4215	SPXW	21.60	21.90	23.80	23.18	533	44	W
SPXW	13.30	13.50	13.30	11.88	1787	396	W	4220	SPXW	24.40	24.60	24.40	26.20	667	144	W

2023-06-02 - Calls									2023-06-02 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	32.30	32.60	30.20	31.56	373	874	W	4195	SPXW	18.10	18.30	18.15	20.40	789	487	W
SPXW	29.30	29.60	29.70	28.81	1716	5614	W	4200	SPXW	20.00	20.30	19.90	22.65	1821	2772	W
SPXW	26.40	26.60	26.50	26.21	987	1451	W	4205	SPXW	22.10	22.40	22.40	25.05	677	376	W
SPXW	23.60	23.90	23.98	23.77	1201	1527	W	4210	SPXW	24.30	24.60	24.45	27.60	2185	389	W
SPXW	21.10	21.30	20.80	21.48	1040	748	W	4215	SPXW	26.80	27.10	30.30	30.31	735	345	W
SPXW	18.70	18.90	18.80	19.34	2855	2955	W	4220	SPXW	29.40	29.60	29.60	33.18	449	178	W

2023-06-05 - Calls									2023-06-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	36.60	37.00	34.60	48.12	69	512	S	4195	SPXW	21.80	22.10	24.50	33.60	654	458	S
SPXW	33.60	33.90	33.35	45.41	230	2317	S	4200	SPXW	23.70	24.00	24.70	35.89	353	1020	S
SPXW	30.60	30.90	31.05	42.80	470	156	S	4205	SPXW	25.80	26.10	25.75	38.27	238	421	S
SPXW	27.80	28.20	27.90	40.29	682	2104	S	4210	SPXW	28.00	28.30	28.60	40.76	1052	667	S
SPXW	25.20	25.50	23.30	37.87	290	224	S	4215	SPXW	30.30	30.60	31.00	43.34	123	47	S
SPXW	22.70	23.00	22.65	35.55	392	337	S	4220	SPXW	32.80	33.20	34.10	46.01	100	53	S

2023-06-06 - Calls									2023-06-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	39.80	40.20	35.50	52.91	23	100	S	4195	SPXW	24.40	24.80	27.50	36.64	292	67	S
SPXW	36.70	37.00	36.80	50.20	460	971	S	4200	SPXW	26.30	26.60	26.74	38.91	1296	342	S
SPXW	33.70	34.10	34.09	47.57	166	78	S	4205	SPXW	28.30	28.70	28.69	41.28	378	21	S
SPXW	30.90	31.20	30.31	45.03	115	223	S	4210	SPXW	30.50	30.80	30.40	43.73	289	82	S
SPXW	28.20	28.50	28.35	42.58	297	492	S	4215	SPXW	32.80	33.10	33.55	46.28	189	82	S
SPXW	25.60	25.90	23.94	40.22	163	184	S	4220	SPXW	35.20	35.50	35.60	48.91	81	58	S

2023-06-07 - Calls									2023-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	42.80	43.10	37.90	57.57	38	87	W	4195	SPXW	26.90	27.20	27.90	39.22	21	31	W
SPXW	39.60	40.00	40.00	54.84	269	1079	W	4200	SPXW	28.70	29.00	30.50	41.48	467	140	W
SPXW	36.60	36.90	34.23	52.20	50	150	W	4205	SPXW	30.70	31.00	32.50	43.83	42	19	W
SPXW	33.70	34.10	34.80	49.63	456	295	W	4210	SPXW	32.80	33.10	36.20	46.25	88	48	W
SPXW	31.00	31.30	31.00	47.15	106	972	W	4215	SPXW	35.10	35.40	39.02	48.76	236	21	W
SPXW	28.40	28.70	28.50	44.75	61	814	W	4220	SPXW	37.40	37.80	41.52	51.35	33	35	W

2023-06-08 - Calls									2023-06-08 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	46.20	46.50	46.30	62.17	31	52	W	4195	SPXW	28.80	29.20	29.70	41.42	68	62	W
SPXW	43.00	43.40	40.90	59.42	73	1403	W	4200	SPXW	30.70	31.00	30.93	43.66	92	1115	W
SPXW	40.00	40.30	39.95	56.75	47	35	W	4205	SPXW	32.60	32.90	33.55	45.98	17	99	W
SPXW	37.00	37.40	38.00	54.16	21	318	W	4210	SPXW	34.60	35.00	37.55	48.38	9	16	W
SPXW	34.20	34.50	35.11	51.65	22	81	W	4215	SPXW	36.80	37.20	39.23	50.85	101	30	W
SPXW	31.50	31.80	31.78	49.21	51	320	W	4220	SPXW	39.10	39.50	42.06	53.40	29	11	W

2023-06-09 - Calls									2023-06-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	48.90	49.20	46.20	66.74	145	323	W	4195	SPXW	31.00	31.30	33.95	43.29	185	176	W
SPXW	45.70	46.00	46.00	63.98	873	6382	W	4200	SPXW	32.80	33.10	32.80	45.51	1002	1364	W
SPXW	42.60	43.00	41.82	61.28	78	332	W	4205	SPXW	34.70	35.10	36.22	47.80	169	173	W
SPXW	39.70	40.00	37.50	58.66	209	705	W	4210	SPXW	36.80	37.10	39.50	50.16	289	268	W
SPXW	36.80	37.10	34.25	56.12	90	405	W	4215	SPXW	38.90	39.20	42.44	52.60	56	116	W
SPXW	34.10	34.40	34.00	53.64	237	781	W	4220	SPXW	41.10	41.50	41.77	55.11	60	228	W

2023-06-12 - Calls									2023-06-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	52.00	52.40	49.45	80.69	105	99	S	4195	SPXW	33.50	33.80	34.81	47.20	57	100	S
SPXW	48.80	49.20	48.24	77.85	548	2933	S	4200	SPXW	35.30	35.60	35.85	49.33	113	221	S
SPXW	45.70	46.10	43.08	75.07	138	95	S	4205	SPXW	37.10	37.50	46.40	51.52	104	100	S
SPXW	42.70	43.10	41.88	72.36	68	162	S	4210	SPXW	39.10	39.50	38.95	53.78	15	55	S
SPXW	39.80	40.10	38.80	69.70	45	87	S	4215	SPXW	41.20	41.60	42.63	56.10	51	45	S
SPXW	37.00	37.30	37.37	67.11	72	335	S	4220	SPXW	43.40	43.80	44.42	58.49	18	46	S

2023-06-13 - Calls									2023-06-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	55.50	55.90	54.20	85.48	18	74	S	4195	SPXW	36.50	36.80	38.20	48.02	67	12	S
SPXW	52.30	52.60	51.00	82.62	35	222	S	4200	SPXW	38.20	38.60	39.50	50.12	153	126	S
SPXW	49.10	49.50	49.80	79.81	38	64	S	4205	SPXW	40.10	40.50	43.09	52.28	204	1	S
SPXW	46.10	46.50	46.08	77.06	29	1202	S	4210	SPXW	42.10	42.40	44.00	54.50	153	37	S
SPXW	43.20	43.60	44.00	74.37	16	28	S	4215	SPXW	44.10	44.50	45.90	56.78	260	37	S
SPXW	40.30	40.70	36.12	71.74	10	57	S	4220	SPXW	46.30	46.70	55.14	59.12	30	51	S

2023-06-14 - Calls									2023-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	60.00	60.30	57.20	90.39	26	54	W	4195	SPXW	41.30	41.60	42.00	48.63	17	82	W
SPXW	56.80	57.10	54.40	87.49	34	541	W	4200	SPXW	43.10	43.40	46.15	50.69	62	84	W
SPXW	53.60	54.00	52.69	84.65	25	53	W	4205	SPXW	44.90	45.30	45.50	52.82	20	68	W
SPXW	50.60	51.00	51.16	81.86	70	71	W	4210	SPXW	46.90	47.20	48.04	55.00	28	36	W
SPXW	47.70	48.00	50.30	79.14	37	72	W	4215	SPXW	48.90	49.30	47.10	57.23	1	41	W
SPXW	44.80	45.20	46.20	76.47	24	48	W	4220	SPXW	51.10	51.40	51.60	59.53	9	27	W

2023-06-15 - Calls									2023-06-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	63.20	63.70	61.12	95.40	1	20	S	4195	SPXW	42.60	43.00	43.06	49.05	1	27	S
SPXW	60.00	60.40	58.97	92.48	24	498	S	4200	SPXW	44.30	44.70	52.00	51.08	45	335	S
SPXW	56.90	57.30	57.85	89.60	21	24	S	4205	SPXW	46.20	46.60	47.20	53.16	4	22	S
SPXW	53.80	54.20	54.98	86.78	33	62	S	4210	SPXW	48.10	48.50	47.30	55.30	10	21	S
SPXW	50.80	51.20	52.88	84.02	25	19	S	4215	SPXW	50.10	50.50	47.54	57.49	30	32	S
SPXW	47.90	48.30	50.70	81.31	8	111	S	4220	SPXW	52.20	52.60	56.20	59.74	10	16	S

2023-06-16 - Calls									2023-06-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	65.50	65.80	66.50	100.56	46	241	S	4195	SPXW	44.40	44.70	46.50	49.29	60	362	S
SPX	64.10	64.70	62.60	100.56	33	5831	S	4195	SPX	43.10	43.50	44.25	49.29	42	5987	S
SPXW	62.20	62.50	62.38	97.59	406	2540	S	4200	SPXW	46.10	46.40	46.27	51.28	417	691	S
SPX	60.90	61.40	59.80	97.59	2432	43413	S	4200	SPX	44.80	45.20	44.72	51.28	2114	29170	S
SPXW	59.10	59.40	59.00	94.69	143	276	S	4205	SPXW	47.90	48.20	50.50	53.32	99	302	S
SPX	57.70	58.30	57.60	94.69	1581	7565	S	4205	SPX	46.60	47.10	47.38	53.32	1492	7310	S
SPX	54.60	55.20	54.50	91.83	1775	14024	S	4210	SPX	48.50	49.00	49.50	55.41	2329	4867	S
SPXW	56.00	56.30	56.50	91.83	179	1086	S	4210	SPXW	49.80	50.10	50.10	55.41	258	196	S
SPX	51.60	52.20	52.50	89.03	5204	4282	S	4215	SPX	50.50	50.90	50.50	57.56	5069	3844	S
SPXW	52.90	53.20	52.23	89.03	83	336	S	4215	SPXW	51.80	52.10	53.67	57.56	68	165	S
SPX	48.70	49.20	49.13	86.28	5057	9588	S	4220	SPX	52.50	53.00	54.50	59.77	4928	5635	S
SPXW	50.00	50.30	49.90	86.28	171	603	S	4220	SPXW	53.80	54.10	54.32	59.77	139	161	S

2023-06-20 - Calls									2023-06-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	68.00	68.40	66.03	122.69	8	1	S	4195	SPXW	46.30	46.80	46.12	48.68	41	1	S
SPXW	64.70	65.20	62.60	119.59	92	88	S	4200	SPXW	48.00	48.50	48.03	50.50	173	168	S
SPXW	61.50	62.00	59.47	116.54	10	5	S	4205	SPXW	49.80	50.20	49.50	52.37	52	12	S
SPXW	58.40	58.80	58.50	113.53	23	42	S	4210	SPXW	51.70	52.10	51.60	54.28	65	36	S
SPXW	55.40	55.80	0.00	110.57	0	0	S	4215	SPXW	53.60	54.00	54.40	56.25	30	0	S
SPXW	52.40	52.80	51.10	107.65	46	33	S	4220	SPXW	55.60	56.10	56.57	58.26	45	6	S

2023-06-21 - Calls									2023-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	69.80	70.20	51.31	128.66	0	4	S	4195	SPXW	47.70	48.10	0.00	48.19	0	0	S
SPXW	66.50	66.90	63.36	125.52	22	63	S	4200	SPXW	49.40	49.80	49.55	49.97	164	61	S
SPXW	63.30	63.70	62.29	122.43	33	0	S	4205	SPXW	51.20	51.60	55.50	51.79	14	0	S
SPXW	60.10	60.50	59.60	119.38	19	137	S	4210	SPXW	53.00	53.40	53.23	53.66	37	21	S
SPXW	57.00	57.50	64.21	116.38	1	0	S	4215	SPXW	54.90	55.30	57.40	55.57	30	0	S
SPXW	54.10	54.50	57.83	113.42	0	17	S	4220	SPXW	56.90	57.30	56.40	57.53	25	14	S

2023-06-22 - Calls									2023-06-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	72.40	72.90	74.40	134.82	1	0	W	4195	SPXW	48.80	49.30	0.00	47.59	0	0	W
SPXW	69.10	69.60	70.50	131.64	4	781	W	4200	SPXW	50.50	51.00	53.50	49.32	43	14	W
SPXW	65.90	66.40	0.00	128.51	0	0	W	4205	SPXW	52.20	52.70	58.10	51.10	0	20	W
SPXW	62.70	63.20	63.25	125.42	0	9	W	4210	SPXW	54.00	54.50	59.90	52.92	0	39	W
SPXW	59.60	60.10	70.30	122.38	1	0	W	4215	SPXW	55.90	56.40	0.00	54.78	0	0	W
SPXW	56.50	57.00	66.43	119.38	1	1	W	4220	SPXW	57.90	58.30	58.16	56.69	49	10	W

2023-06-23 - Calls									2023-06-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	74.60	75.00	74.49	141.17	13	103	W	4195	SPXW	50.50	50.80	50.30	46.88	545	509	W
SPXW	71.20	71.60	69.70	137.96	225	1656	W	4200	SPXW	52.10	52.50	53.80	48.57	650	3077	W
SPXW	68.00	68.40	68.90	134.79	108	320	W	4205	SPXW	53.80	54.20	57.10	50.30	118	229	W
SPXW	64.80	65.20	64.51	131.66	15	293	W	4210	SPXW	55.60	56.00	55.84	52.07	44	361	W
SPXW	61.60	62.00	55.77	128.57	8	183	W	4215	SPXW	57.50	57.80	59.20	53.88	30	512	W
SPXW	58.60	59.00	58.31	125.53	23	377	W	4220	SPXW	59.40	59.80	60.15	55.74	25	131	W

2023-06-26 - Calls									2023-06-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	76.80	77.30	78.45	161.49	5	95	S	4195	SPXW	52.10	52.60	58.00	44.22	4	125	S
SPXW	73.40	73.90	68.28	158.16	85	249	S	4200	SPXW	53.70	54.20	54.46	45.76	18	183	S
SPXW	70.20	70.70	73.10	154.87	1	147	S	4205	SPXW	55.50	55.90	56.11	47.35	5	21	S
SPXW	66.90	67.40	66.70	151.62	39	1747	S	4210	SPXW	57.20	57.70	61.68	48.97	18	137	S
SPXW	63.80	64.30	58.81	148.41	2	114	S	4215	SPXW	59.10	59.60	51.48	50.63	5	39	S
SPXW	60.70	61.20	60.70	145.23	20	63	S	4220	SPXW	61.00	61.50	61.80	52.33	30	59	S

2023-06-27 - Calls									2023-06-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	75.40	75.90	74.39	165.34	1	30	Q	4200	SPXW	55.10	55.60	65.10	44.67	0	4	Q
SPXW	68.90	69.40	67.99	158.72	4	20	Q	4210	SPXW	58.60	59.10	56.14	47.78	1	0	Q
SPXW	62.60	63.10	62.00	152.24	2	3	Q	4220	SPXW	62.30	62.80	63.50	51.03	1	0	Q

2023-06-28 - Calls									2023-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	77.40	77.90	76.30	172.74	10	5	Q	4200	SPXW	56.40	56.90	55.27	43.52	3	7	Q
SPXW	70.80	71.30	74.45	166.04	0	6	Q	4210	SPXW	59.80	60.30	58.54	46.53	3	1	Q
SPXW	64.60	65.00	74.47	159.49	4	37	Q	4220	SPXW	63.50	64.00	62.90	49.68	0	21	Q

2023-06-29 - Calls									2023-06-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	79.70	80.30	0.00	180.38	0	0	Q	4200	SPXW	57.50	58.00	0.00	42.31	0	0	Q
SPXW	73.10	73.70	71.67	173.60	5	0	Q	4210	SPXW	60.90	61.40	63.42	45.22	4	0	Q
SPXW	66.80	67.40	66.30	166.97	2	0	Q	4220	SPXW	64.50	65.10	67.07	48.26	21	0	Q

2023-06-30 - Calls									2023-06-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	85.50	85.80	82.99	191.75	49	420	Q	4195	SPXW	57.20	57.50	57.83	39.71	50	116	Q
SPXW	82.10	82.50	82.60	188.27	643	9715	Q	4200	SPXW	58.80	59.10	59.52	41.06	1164	3574	Q
SPXW	78.80	79.10	77.49	184.82	10	1309	Q	4205	SPXW	60.40	60.80	61.40	42.45	36	135	Q
SPXW	75.50	75.80	74.80	181.41	40	1799	Q	4210	SPXW	62.10	62.50	63.83	43.86	66	175	Q
SPXW	72.30	72.60	72.50	178.03	54	256	Q	4215	SPXW	63.90	64.20	63.90	45.32	123	253	Q
SPXW	69.10	69.50	68.68	174.69	50	354	Q	4220	SPXW	65.70	66.10	67.90	46.80	197	301	Q

2023-07-03 - Calls									2023-07-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	87.30	87.90	83.77	217.02	0	7	S	4195	SPXW	58.50	59.10	83.20	35.87	0	7	S
SPXW	84.00	84.50	78.25	213.43	3	122	S	4200	SPXW	60.10	60.70	59.90	37.08	11	122	S
SPXW	80.60	81.20	75.05	209.87	1	25	S	4205	SPXW	61.70	62.30	60.88	38.31	1	4	S
SPXW	77.40	77.90	77.95	206.34	12	213	S	4210	SPXW	63.40	64.00	63.83	39.58	6	87	S
SPXW	74.10	74.70	85.85	202.84	1	33	S	4215	SPXW	65.20	65.80	72.40	40.88	0	21	S
SPXW	71.00	71.50	70.68	199.37	14	29	S	4220	SPXW	67.00	67.60	74.40	42.21	0	17	S

2023-07-07 - Calls									2023-07-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	93.80	94.20	94.30	254.37	16	0	W	4195	SPXW	63.20	63.70	58.30	30.49	10	0	W
SPXW	90.40	90.80	91.41	250.65	72	885	W	4200	SPXW	64.80	65.30	65.33	31.51	58	172	W
SPXW	87.00	87.50	88.05	246.94	9	0	W	4205	SPXW	66.40	66.90	66.70	32.55	25	0	W
SPXW	83.70	84.20	83.57	243.27	31	170	W	4210	SPXW	68.10	68.60	68.26	33.62	61	47	W
SPXW	80.50	81.00	79.60	239.62	45	0	W	4215	SPXW	69.80	70.30	0.00	34.71	0	0	W
SPXW	77.30	77.80	72.30	235.99	33	53	W	4220	SPXW	71.60	72.10	72.18	35.83	6	70	W

2023-07-14 - Calls									2023-07-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	100.70	101.20	100.80	326.41	37	37	W	4200	SPXW	71.40	71.90	74.13	22.01	140	28	W
SPXW	94.00	94.60	87.79	318.60	20	38	W	4210	SPXW	74.60	75.20	76.80	23.49	1747	88	W
SPXW	87.50	88.10	88.17	310.87	19	20	W	4220	SPXW	78.10	78.60	80.30	25.05	18	13	W

2023-07-21 - Calls									2023-07-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	113.40	113.90	115.70	420.10	46	217	S	4195	SPXW	75.30	75.70	82.30	13.49	4	43	S
SPX	112.60	113.40	110.08	420.10	25	473	S	4195	SPX	74.50	75.10	77.81	13.49	11	485	S
SPXW	110.00	110.40	108.00	416.03	82	919	S	4200	SPXW	76.80	77.20	77.80	13.95	33	519	S
SPX	109.20	110.00	109.91	416.03	1583	20556	S	4200	SPX	76.10	76.70	76.00	13.95	1265	13842	S
SPXW	106.60	107.10	108.10	411.98	46	171	S	4205	SPXW	78.40	78.80	78.35	14.43	37	55	S
SPX	105.80	106.60	105.95	411.98	242	340	S	4205	SPX	77.70	78.30	82.25	14.43	200	140	S
SPX	102.50	103.30	102.60	407.94	64	478	S	4210	SPX	79.30	79.90	83.47	14.91	3	632	S
SPXW	103.30	103.80	105.30	407.94	8	426	S	4210	SPXW	80.00	80.50	80.04	14.91	34	213	S
SPX	99.20	100.00	102.40	403.91	1	108	S	4215	SPX	81.00	81.60	74.66	15.41	1	149	S
SPXW	100.00	100.50	100.30	403.91	69	359	S	4215	SPXW	81.70	82.10	82.20	15.41	11	59	S
SPX	96.00	96.70	91.09	399.89	41	599	S	4220	SPX	82.70	83.30	81.60	15.92	1	271	S
SPXW	96.80	97.20	97.10	399.89	39	661	S	4220	SPXW	83.40	83.90	84.35	15.92	5	128	S

2023-07-31 - Calls									2023-07-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	125.70	126.30	128.02	571.29	1	38	S	4195	SPXW	83.30	83.80	82.21	5.86	1	22	S
SPXW	122.30	122.80	124.00	567.16	11	1914	S	4200	SPXW	84.80	85.40	87.74	6.07	11	1578	S
SPXW	118.90	119.50	116.26	563.04	4	132	S	4205	SPXW	86.40	86.90	95.07	6.29	4	57	S
SPXW	115.50	116.10	115.44	558.92	4	46	S	4210	SPXW	88.00	88.50	89.81	6.51	3	66	S
SPXW	112.20	112.80	118.73	554.82	0	40	S	4215	SPXW	89.60	90.20	87.30	6.74	2	59	S
SPXW	109.00	109.50	117.07	550.71	0	186	S	4220	SPXW	91.30	91.90	123.10	6.97	0	38	S

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: 05-30 05-29 05-26 05-25 05-24 05-23 05-22 05-19 05-18 05-17 05-16 05-15 05-12 05-11 05-10 05-09 05-08 05-05 05-04 05-03 05-02

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