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   0.163 0.239 4136.48 -43.28

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 10.00 12.00 11.00 0.00 5878 7729  W   4125 SPXW 0.00 0.05 0.05 0.00 44337 2686  W  
SPXW 5.30 7.00 5.21 0.00 14115 4139  W   4130 SPXW 0.00 0.05 0.05 0.00 50921 814  W  
SPXW 1.00 1.70 1.35 0.00 15601 719  W   4135 SPXW 0.10 0.40 0.40 0.00 30506 734  W  
SPXW 0.00 0.05 0.05 0.00 28000 2177  W   4140 SPXW 3.10 4.70 4.10 0.00 35373 978  W  
SPXW 0.00 0.05 0.05 0.00 23946 679  W   4145 SPXW 6.00 11.60 6.00 0.00 17733 698  W  
SPXW 0.00 0.05 0.05 0.00 56065 9228  W   4150 SPXW 12.00 14.70 15.00 0.00 42848 7377  W  
 
2023-02-06 - Calls 2023-02-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 22.10 22.40 22.10 35.56 1127 1865  S   4125 SPXW 12.20 12.40 12.25 23.55 6039 1816  S  
SPXW 19.10 19.40 19.10 32.82 1594 602  S   4130 SPXW 14.20 14.50 14.34 25.81 4158 470  S  
SPXW 16.40 16.70 16.40 30.22 2101 362  S   4135 SPXW 16.50 16.80 16.75 28.20 3024 337  S  
SPXW 14.00 14.20 14.00 27.75 2699 1426  S   4140 SPXW 19.00 19.30 19.27 30.73 4239 497  S  
SPXW 11.80 12.10 12.00 25.42 2028 508  S   4145 SPXW 21.80 22.20 22.06 33.40 1940 199  S  
SPXW 9.90 10.10 10.00 23.22 9498 4230  S   4150 SPXW 24.90 25.20 24.92 36.20 4459 1837  S  
 
2023-02-07 - Calls 2023-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 31.60 32.00 31.64 42.41 3541 361  S   4125 SPXW 21.20 21.60 21.35 29.73 564 175  S  
SPXW 28.80 29.10 28.90 39.71 360 220  S   4130 SPXW 23.40 23.70 23.20 32.02 850 79  S  
SPXW 26.10 26.40 26.30 37.12 238 57  S   4135 SPXW 25.70 26.10 25.90 34.43 540 38  S  
SPXW 23.60 24.00 23.89 34.64 349 112  S   4140 SPXW 28.20 28.60 28.50 36.95 667 101  S  
SPXW 21.30 21.60 22.50 32.27 540 38  S   4145 SPXW 30.90 31.20 30.75 39.57 365 52  S  
SPXW 19.10 19.40 19.20 30.00 3583 756  S   4150 SPXW 33.70 34.10 34.10 42.31 1556 660  S  
 
2023-02-08 - Calls 2023-02-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 36.00 36.40 38.50 48.40 93 364  W   4125 SPXW 25.30 25.60 25.62 34.78 898 960  W  
SPXW 33.20 33.60 33.80 45.72 106 178  W   4130 SPXW 27.50 27.80 27.43 37.09 507 535  W  
SPXW 30.60 30.90 30.70 43.12 180 88  W   4135 SPXW 29.80 30.20 30.00 39.49 263 36  W  
SPXW 28.00 28.40 28.50 40.63 227 82  W   4140 SPXW 32.30 32.60 32.32 42.00 437 56  W  
SPXW 25.70 26.00 25.90 38.23 136 113  W   4145 SPXW 34.90 35.20 35.20 44.59 249 61  W  
SPXW 23.40 23.70 23.50 35.93 2741 2547  W   4150 SPXW 37.60 38.00 37.61 47.29 1325 214  W  
 
2023-02-09 - Calls 2023-02-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 40.00 40.40 38.20 53.89 55 134  W   4125 SPXW 28.40 28.70 28.40 39.06 74 218  W  
SPXW 37.20 37.60 38.50 51.21 179 79  W   4130 SPXW 30.60 30.90 30.58 41.37 339 45  W  
SPXW 34.50 34.90 35.30 48.61 48 34  W   4135 SPXW 32.80 33.20 32.60 43.77 99 56  W  
SPXW 31.90 32.30 33.00 46.10 138 15  W   4140 SPXW 35.30 35.70 35.20 46.26 112 86  W  
SPXW 29.50 29.90 31.37 43.67 85 51  W   4145 SPXW 37.80 38.20 38.60 48.83 83 29  W  
SPXW 27.20 27.60 26.40 41.34 944 475  W   4150 SPXW 40.50 40.90 39.88 51.48 726 38  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 43.20 43.60 45.42 59.05 277 1372  W   4125 SPXW 31.60 32.00 31.50 42.75 5522 1054  W  
SPXW 40.50 40.80 40.60 56.37 272 3417  W   4130 SPXW 33.80 34.20 33.85 45.06 500 140  W  
SPXW 37.80 38.10 37.90 53.77 397 232  W   4135 SPXW 36.10 36.50 36.41 47.45 283 66  W  
SPXW 35.20 35.50 35.26 51.24 648 818  W   4140 SPXW 38.50 38.90 38.77 49.92 487 387  W  
SPXW 32.70 33.00 33.50 48.79 361 207  W   4145 SPXW 41.10 41.40 41.70 52.46 176 195  W  
SPXW 30.30 30.70 30.40 46.42 3519 4358  W   4150 SPXW 43.70 44.10 44.20 55.09 2988 1003  W  
 
2023-02-13 - Calls 2023-02-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 46.50 47.00 48.57 73.59 34 1934  S   4125 SPXW 35.00 35.50 34.08 51.26 1581 84  S  
SPXW 43.70 44.20 41.55 70.88 32 65  S   4130 SPXW 37.20 37.70 38.75 53.54 81 377  S  
SPXW 41.00 41.40 42.84 68.23 29 133  S   4135 SPXW 39.50 39.90 39.27 55.88 38 11  S  
SPXW 38.40 38.80 39.66 65.65 24 59  S   4140 SPXW 41.90 42.30 41.00 58.28 260 261  S  
SPXW 35.90 36.40 41.50 63.13 29 14  S   4145 SPXW 44.40 44.90 43.90 60.75 62 27  S  
SPXW 33.50 34.00 34.65 60.67 250 2484  S   4150 SPXW 47.00 47.50 44.81 63.28 2050 660  S  
 
2023-02-14 - Calls 2023-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 56.30 56.80 56.50 78.29 92 202  S   4125 SPXW 44.90 45.30 45.12 53.43 99 39  S  
SPXW 53.50 54.00 53.70 75.57 13 38  S   4130 SPXW 47.10 47.60 45.30 55.69 343 43  S  
SPXW 50.90 51.30 53.70 72.90 7 69  S   4135 SPXW 49.40 49.90 49.00 58.01 63 25  S  
SPXW 48.30 48.70 51.20 70.30 4 39  S   4140 SPXW 51.80 52.30 50.02 60.39 15 9  S  
SPXW 45.70 46.20 45.90 67.76 43 12  S   4145 SPXW 54.20 54.70 52.89 62.83 33 16  S  
SPXW 43.30 43.70 43.25 65.27 657 973  S   4150 SPXW 56.80 57.30 55.50 65.33 1103 505  S  
 
2023-02-15 - Calls 2023-02-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 58.50 58.90 59.70 82.98 19 150  S   4125 SPXW 47.50 47.90 48.80 55.31 34 180  S  
SPXW 55.70 56.10 56.00 80.24 13 68  S   4130 SPXW 49.70 50.10 54.10 57.55 16 36  S  
SPXW 53.00 53.40 55.80 77.56 4 14  S   4135 SPXW 52.00 52.40 51.40 59.85 163 26  S  
SPXW 50.30 50.80 52.50 74.94 29 50  S   4140 SPXW 54.30 54.80 54.90 62.21 70 19  S  
SPXW 47.80 48.20 50.70 72.37 2 15  S   4145 SPXW 56.80 57.20 57.80 64.62 6 7  S  
SPXW 45.30 45.70 44.15 69.86 18 1433  S   4150 SPXW 59.30 59.70 63.30 67.09 9 15  S  
 
2023-02-16 - Calls 2023-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 61.70 62.20 73.33 87.69 5 326  S   4125 SPXW 49.20 49.70 49.80 56.95 102 34  S  
SPXW 58.90 59.40 61.18 84.93 25 27  S   4130 SPXW 51.40 51.90 52.60 59.17 8 17  S  
SPXW 56.20 56.60 57.66 82.23 13 0  S   4135 SPXW 53.60 54.10 51.63 61.44 50 21  S  
SPXW 53.50 54.00 55.55 79.58 20 3  S   4140 SPXW 56.00 56.40 54.30 63.77 36 2  S  
SPXW 50.90 51.40 84.93 76.99 0 10  S   4145 SPXW 58.40 58.80 59.20 66.15 16 3  S  
SPXW 48.40 48.80 51.70 74.45 24 261  S   4150 SPXW 60.80 61.30 59.07 68.59 18 25  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 63.80 64.20 64.00 92.43 221 2029  S   4125 SPXW 51.50 51.80 49.23 58.35 414 456  S  
SPX 62.40 63.10 62.80 92.43 1644 3577  S   4125 SPX 50.10 50.60 49.80 58.35 518 1131  S  
SPX 59.50 60.30 59.70 89.65 41 1303  S   4130 SPX 52.20 52.80 54.83 60.55 164 398  S  
SPXW 61.00 61.40 62.20 89.65 59 1264  S   4130 SPXW 53.60 54.00 56.97 60.55 216 248  S  
SPXW 58.20 58.60 58.81 86.92 120 552  S   4135 SPXW 55.80 56.20 54.30 62.79 603 235  S  
SPX 56.80 57.50 57.19 86.92 182 1080  S   4135 SPX 54.40 55.00 54.41 62.79 109 655  S  
SPXW 55.50 55.90 55.57 84.25 148 1192  S   4140 SPXW 58.10 58.50 58.33 65.09 224 146  S  
SPX 54.10 54.70 54.30 84.25 139 1904  S   4140 SPX 56.70 57.30 60.10 65.09 480 381  S  
SPXW 52.90 53.30 52.92 81.63 413 763  S   4145 SPXW 60.50 60.90 60.83 67.45 271 369  S  
SPX 51.50 52.10 51.90 81.63 72 646  S   4145 SPX 59.10 59.70 57.50 67.45 66 38  S  
SPX 49.00 49.60 49.42 79.07 3950 16554  S   4150 SPX 61.50 62.30 64.52 69.86 2424 4472  S  
SPXW 50.40 50.80 50.40 79.07 312 1825  S   4150 SPXW 63.00 63.30 62.40 69.86 470 407  S  
 
2023-02-21 - Calls 2023-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 66.90 67.40 67.10 111.99 16 34  S   4125 SPXW 54.00 54.50 53.00 61.94 70 22  S  
SPXW 64.00 64.50 79.20 109.12 0 37  S   4130 SPXW 56.10 56.60 56.05 64.03 5 5  S  
SPXW 61.20 61.80 61.96 106.30 7 0  S   4135 SPXW 58.30 58.80 58.28 66.16 7 4  S  
SPXW 58.50 59.00 59.33 103.53 11 30  S   4140 SPXW 60.60 61.10 61.22 68.34 29 38  S  
SPXW 55.90 56.40 53.67 100.80 11 0  S   4145 SPXW 62.90 63.50 61.70 70.57 8 4  S  
SPXW 53.30 53.80 74.40 98.12 36 106  S   4150 SPXW 65.40 65.90 63.78 72.84 27 20  S  
 
2023-02-22 - Calls 2023-02-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 68.90 69.40 67.30 117.09 9 14  W   4125 SPXW 55.60 56.00 56.65 62.40 2 8  W  
SPXW 66.00 66.50 90.40 114.20 1 6  W   4130 SPXW 57.60 58.10 57.73 64.46 2 29  W  
SPXW 63.20 63.70 75.40 111.36 0 9  W   4135 SPXW 59.80 60.30 62.90 66.56 0 25  W  
SPXW 60.50 60.90 83.90 108.55 1 8  W   4140 SPXW 62.10 62.60 70.30 68.71 0 6  W  
SPXW 57.80 58.30 59.34 105.80 21 54  W   4145 SPXW 64.40 64.90 70.00 70.90 4 10  W  
SPXW 55.20 55.70 58.10 103.08 2 1252  W   4150 SPXW 66.80 67.30 66.02 73.13 3 13  W  
 
2023-02-23 - Calls 2023-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 71.30 71.90 102.44 122.30 0 66  W   4125 SPXW 56.80 57.30 0.00 62.70 0 0  W  
SPXW 68.50 69.00 66.60 119.38 32 30  W   4130 SPXW 58.80 59.40 59.30 64.73 10 11  W  
SPXW 65.60 66.20 62.80 116.51 2 0  W   4135 SPXW 61.00 61.50 62.50 66.80 4 0  W  
SPXW 62.90 63.40 92.36 113.68 0 3  W   4140 SPXW 63.20 63.80 48.64 68.91 1 1  W  
SPXW 60.20 60.70 67.80 110.89 1 0  W   4145 SPXW 65.50 66.10 66.65 71.06 12 11  W  
SPXW 57.60 58.10 85.96 108.15 0 67  W   4150 SPXW 67.90 68.50 51.58 73.26 16 23  W  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 73.50 74.00 75.80 127.62 74 1312  W   4125 SPXW 58.50 59.00 58.80 62.86 173 811  W  
SPXW 70.60 71.10 71.70 124.68 29 170  W   4130 SPXW 60.60 61.10 60.47 64.85 58 191  W  
SPXW 67.80 68.30 65.48 121.78 20 155  W   4135 SPXW 62.80 63.20 62.20 66.89 9 189  W  
SPXW 65.00 65.50 62.73 118.92 175 973  W   4140 SPXW 65.00 65.50 64.20 68.96 983 238  W  
SPXW 62.30 62.80 64.57 116.10 3 47  W   4145 SPXW 67.20 67.70 65.70 71.08 46 215  W  
SPXW 59.70 60.10 60.90 113.33 273 2020  W   4150 SPXW 69.60 70.10 69.30 73.24 732 393  W  
 
2023-02-27 - Calls 2023-02-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 75.40 76.00 78.71 144.32 10 674  S   4125 SPXW 60.40 61.00 59.88 62.53 3 0  S  
SPXW 72.50 73.10 50.13 141.30 0 13  S   4130 SPXW 62.50 63.10 0.00 64.42 0 0  S  
SPXW 69.70 70.20 99.60 138.31 0 1  S   4135 SPXW 64.60 65.20 52.60 66.35 0 2  S  
SPXW 66.90 67.50 64.72 135.37 3 2  S   4140 SPXW 66.80 67.40 67.55 68.32 1 9  S  
SPXW 64.20 64.70 67.25 132.46 2 30  S   4145 SPXW 69.10 69.70 70.47 70.32 6 2  S  
SPXW 61.50 62.10 64.55 129.59 4 549  S   4150 SPXW 71.40 72.00 72.38 72.37 6 10  S  
 
2023-02-28 - Calls 2023-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 77.00 77.40 77.04 150.16 155 2373  S   4125 SPXW 61.90 62.30 60.51 62.18 102 163  S  
SPXW 74.00 74.50 100.20 147.11 85 356  S   4130 SPXW 63.90 64.30 64.51 64.03 58 39  S  
SPXW 71.20 71.60 75.40 144.10 18 438  S   4135 SPXW 66.00 66.50 65.30 65.93 2 62  S  
SPXW 68.40 68.80 69.81 141.12 134 1043  S   4140 SPXW 68.20 68.70 70.60 67.86 1 358  S  
SPXW 65.70 66.10 68.18 138.18 2 263  S   4145 SPXW 70.50 70.90 68.77 69.82 15 26  S  
SPXW 63.00 63.40 64.31 135.28 649 2424  S   4150 SPXW 72.80 73.30 75.03 71.83 680 2740  S  
 
2023-03-01 - Calls 2023-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 78.90 79.50 100.29 156.15 0 11  W   4125 SPXW 63.50 64.10 62.66 61.72 1 10  W  
SPXW 76.00 76.50 97.75 153.07 0 4  W   4130 SPXW 65.50 66.10 65.78 63.54 3 10  W  
SPXW 73.10 73.70 71.94 150.02 4 9  W   4135 SPXW 67.70 68.30 68.40 65.39 1 0  W  
SPXW 70.30 70.90 69.33 147.01 10 668  W   4140 SPXW 69.90 70.40 67.95 67.29 1 146  W  
SPXW 67.60 68.10 74.27 144.04 2 0  W   4145 SPXW 72.10 72.70 79.00 69.21 3 1  W  
SPXW 64.90 65.50 73.10 141.11 2 1653  W   4150 SPXW 74.40 75.00 58.50 71.18 2 15  W  
 
2023-03-02 - Calls 2023-03-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 81.20 81.90 0.00 162.28 0 0  W   4125 SPXW 64.70 65.40 57.00 61.16 15 11  W  
SPXW 78.20 78.90 0.00 159.17 0 0  W   4130 SPXW 66.70 67.40 0.00 62.94 0 0  W  
SPXW 75.40 76.00 0.00 156.10 0 0  W   4135 SPXW 68.80 69.50 69.40 64.76 4 0  W  
SPXW 72.50 73.20 0.00 153.06 0 0  W   4140 SPXW 71.00 71.70 78.10 66.61 7 0  W  
SPXW 69.80 70.40 0.00 150.06 0 0  W   4145 SPXW 73.20 73.90 0.00 68.50 0 0  W  
SPXW 67.10 67.70 75.30 147.09 10 4  W   4150 SPXW 75.50 76.20 77.80 70.43 2 14  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 83.10 83.70 86.85 168.57 5 626  W   4125 SPXW 66.30 66.80 66.80 60.51 355 504  W  
SPXW 80.20 80.70 87.18 165.44 25 118  W   4130 SPXW 68.30 68.80 67.50 62.25 111 60  W  
SPXW 77.30 77.90 77.60 162.33 28 10  W   4135 SPXW 70.40 70.90 70.52 64.03 37 13  W  
SPXW 74.50 75.00 74.71 159.26 8 98  W   4140 SPXW 72.60 73.10 72.71 65.84 926 26  W  
SPXW 71.70 72.30 72.01 156.23 24 19  W   4145 SPXW 74.80 75.30 73.80 67.69 207 8  W  
SPXW 69.00 69.50 67.00 153.23 253 6255  W   4150 SPXW 77.00 77.60 76.15 69.58 626 306  W  
 
2023-03-06 - Calls 2023-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 85.00 85.70 87.33 188.44 15 164  S   4125 SPXW 67.80 68.50 66.18 58.04 3 1506  S  
SPXW 82.10 82.70 0.00 185.21 0 0  S   4130 SPXW 69.80 70.50 54.50 59.67 1 2  S  
SPXW 79.20 79.90 0.00 182.02 0 0  S   4135 SPXW 71.90 72.60 76.72 61.33 8 4  S  
SPXW 76.30 77.00 98.11 178.85 0 1  S   4140 SPXW 74.00 74.80 78.92 63.03 25 8  S  
SPXW 73.60 74.20 97.70 175.72 0 6  S   4145 SPXW 76.30 77.00 74.20 64.75 2 2  S  
SPXW 70.80 71.50 74.99 172.62 7 983  S   4150 SPXW 78.50 79.20 61.92 66.51 1 817  S  
 
2023-03-07 - Calls 2023-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 86.80 87.50 0.00 195.40 0 0  S   4125 SPXW 69.20 69.80 0.00 57.07 0 0  S  
SPXW 83.90 84.50 83.37 192.15 2 0  S   4130 SPXW 71.20 71.90 0.00 58.66 0 0  S  
SPXW 78.10 78.80 79.70 185.73 10 0  S   4140 SPXW 75.40 76.10 75.91 61.94 1 0  S  
SPXW 72.60 73.30 0.00 179.43 0 0  S   4150 SPXW 79.80 80.50 65.80 65.33 2 0  S  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 94.20 94.80 96.60 217.39 7 14  W   4125 SPXW 75.10 75.70 78.35 53.80 5 23  W  
SPXW 91.30 91.90 93.40 214.05 10 12  W   4130 SPXW 77.10 77.70 77.33 55.27 27 35  W  
SPXW 85.50 86.00 89.08 207.44 5 9  W   4140 SPXW 81.30 81.90 88.40 58.30 64 25  W  
SPXW 79.90 80.40 81.02 200.96 25 1025  W   4150 SPXW 85.60 86.20 85.93 61.45 51 98  W  
 
2023-03-13 - Calls 2023-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 96.20 97.00 0.00 241.10 0 0  S   4125 SPXW 76.50 77.30 63.31 50.10 7 2  S  
SPXW 93.20 94.00 0.00 237.67 0 0  S   4130 SPXW 78.50 79.30 81.98 51.45 23 6  S  
SPXW 87.30 88.10 0.00 230.88 0 0  S   4140 SPXW 82.60 83.40 89.90 54.23 4 5  S  
SPXW 81.70 82.50 83.89 224.20 10 0  S   4150 SPXW 87.00 87.70 90.60 57.12 9 3  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 105.90 106.30 112.00 275.53 17 271  S   4125 SPXW 84.40 84.80 83.20 44.73 79 89  S  
SPX 104.80 105.70 104.68 275.53 3 6326  S   4125 SPX 83.50 84.10 83.70 44.73 102 2658  S  
SPX 101.80 102.70 103.30 271.99 297 2596  S   4130 SPX 85.40 86.00 85.65 45.92 558 2474  S  
SPXW 102.90 103.30 101.90 271.99 42 301  S   4130 SPXW 86.40 86.80 88.10 45.92 64 110  S  
SPXW 99.90 100.30 97.40 268.47 57 97  S   4135 SPXW 88.40 88.80 89.00 47.13 47 46  S  
SPX 98.90 99.70 99.10 268.47 953 1947  S   4135 SPX 87.40 88.10 89.60 47.13 946 1847  S  
SPXW 97.00 97.40 100.53 264.97 95 222  S   4140 SPXW 90.40 90.90 90.80 48.37 69 97  S  
SPX 96.00 96.80 96.32 264.97 661 1877  S   4140 SPX 89.50 90.10 89.99 48.37 722 1267  S  
SPXW 94.10 94.60 94.10 261.50 59 67  S   4145 SPXW 92.50 93.00 93.00 49.63 34 45  S  
SPX 93.10 93.90 94.50 261.50 2345 795  S   4145 SPX 91.60 92.20 91.50 49.63 2425 388  S  
SPX 90.30 91.10 90.43 258.05 14304 28114  S   4150 SPX 93.80 94.40 94.12 50.92 12953 15895  S  
SPXW 91.30 91.70 94.30 258.05 264 971  S   4150 SPXW 94.70 95.10 94.10 50.92 304 209  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 117.60 118.30 81.40 343.99 0 8  W   4125 SPXW 93.40 94.20 93.85 34.90 4 18  W  
SPXW 114.60 115.30 130.69 340.27 0 4  W   4130 SPXW 95.40 96.20 95.75 35.82 3 0  W  
SPXW 108.70 109.40 138.03 332.90 0 28  W   4140 SPXW 99.40 100.20 98.13 37.72 23 1  W  
SPXW 102.90 103.60 127.36 325.59 1 290  W   4150 SPXW 103.60 104.40 105.71 39.70 34 14  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 125.00 125.70 130.48 423.30 116 795  Q   4125 SPXW 98.10 98.80 98.50 25.56 39 162  Q  
SPXW 122.10 122.70 131.10 419.45 1 66  Q   4130 SPXW 100.00 100.70 100.20 26.24 302 55  Q  
SPXW 119.10 119.60 122.70 415.61 24 164  Q   4135 SPXW 102.00 102.60 102.02 26.94 64 48  Q  
SPXW 116.10 116.70 114.70 411.79 176 272  Q   4140 SPXW 104.00 104.60 103.07 27.64 28 55  Q  
SPXW 113.20 113.70 124.40 407.98 6 68  Q   4145 SPXW 106.00 106.70 110.60 28.37 4 19  Q  
SPXW 110.30 110.80 115.87 404.18 17 5029  Q   4150 SPXW 108.10 108.70 108.30 29.10 75 261  Q  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 148.80 149.50 167.00 724.21 0 170  S   4125 SPXW 112.70 113.40 102.65 6.69 0 201  S  
SPX 148.00 149.20 149.82 724.21 150 1743  S   4125 SPX 112.10 112.90 111.88 6.69 265 2565  S  
SPXW 145.70 146.40 175.70 720.25 0 236  S   4130 SPXW 114.60 115.20 116.25 6.88 69 256  S  
SPX 144.90 146.10 145.58 720.25 1 316  S   4130 SPX 113.90 114.80 115.83 6.88 3 71  S  
SPXW 142.60 143.30 143.80 716.30 24 3  S   4135 SPXW 116.40 117.10 118.20 7.08 502 196  S  
SPX 141.80 143.00 145.81 716.30 35 1  S   4135 SPX 115.80 116.60 114.65 7.08 79 0  S  
SPXW 139.60 140.30 140.80 712.36 16 252  S   4140 SPXW 118.30 119.00 100.80 7.27 0 192  S  
SPX 138.80 140.00 160.03 712.36 8 498  S   4140 SPX 117.70 118.60 117.89 7.27 2 123  S  
SPXW 136.60 137.30 145.90 708.42 3 3  S   4145 SPXW 120.30 121.00 126.40 7.48 3 188  S  
SPX 135.70 137.00 148.19 708.42 0 1  S   4145 SPX 119.70 120.50 0.00 7.48 0 0  S  
SPX 132.90 134.00 132.79 704.48 2754 9019  S   4150 SPX 121.60 122.50 125.09 7.69 4695 3603  S  
SPXW 133.60 134.30 138.10 704.48 1 253  S   4150 SPXW 122.30 122.90 121.49 7.69 15 189  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 156.10 157.00 160.15 842.67 2 68  W   4125 SPXW 116.80 117.70 118.64 3.68 1 10  W  
SPXW 153.00 153.90 180.97 838.78 1 71  W   4130 SPXW 118.60 119.50 101.13 3.79 0 19  W  
SPXW 150.00 150.80 140.20 834.89 0 1  W   4135 SPXW 120.50 121.40 110.10 3.90 0 14  W  
SPXW 146.90 147.70 115.00 831.01 0 892  W   4140 SPXW 122.40 123.30 109.08 4.02 4 0  W  
SPXW 143.90 144.70 149.96 827.13 0 44  W   4145 SPXW 124.30 125.20 113.11 4.13 0 12  W  
SPXW 140.90 141.70 151.46 823.25 1 96  W   4150 SPXW 126.20 127.10 125.70 4.25 1 7  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.