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   0.115 0.196 6259.75 -20.71

 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 12.70 15.00 13.70 0.00 13394 592  W   6245 SPXW 0.00 0.05 0.05 0.00 68829 2776  W  
SPXW 8.60 9.20 9.20 0.00 33203 1712  W   6250 SPXW 0.00 0.05 0.03 0.00 111741 2999  W  
SPXW 3.80 4.50 4.26 0.00 51115 930  W   6255 SPXW 0.00 0.05 0.03 0.00 101163 2337  W  
SPXW 0.05 0.15 0.15 0.00 110999 2756  W   6260 SPXW 0.75 1.60 1.55 0.00 127535 2657  W  
SPXW 0.00 0.05 0.03 0.00 127140 1300  W   6265 SPXW 5.30 6.50 6.00 0.00 70939 1755  W  
SPXW 0.00 0.05 0.03 0.00 158127 2066  W   6270 SPXW 10.00 11.60 10.86 0.00 25447 1811  W  
 
2025-07-14 - Calls 2025-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 24.60 24.80 24.99 44.59 1484 289  S   6245 SPXW 11.70 11.80 11.61 29.03 3211 444  S  
SPXW 21.30 21.50 21.34 41.82 14872 1516  S   6250 SPXW 13.30 13.50 13.20 31.26 5718 1336  S  
SPXW 18.10 18.30 18.40 39.16 3444 433  S   6255 SPXW 15.20 15.40 15.30 33.59 4640 322  S  
SPXW 15.30 15.50 15.30 36.60 6449 361  S   6260 SPXW 17.30 17.50 17.40 36.04 11970 369  S  
SPXW 12.70 12.90 12.82 34.16 6912 213  S   6265 SPXW 19.70 19.90 19.83 38.60 4228 396  S  
SPXW 10.40 10.60 10.50 31.83 6827 396  S   6270 SPXW 22.40 22.60 22.35 41.26 2635 627  S  
 
2025-07-15 - Calls 2025-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 32.80 33.10 33.00 53.21 486 110  S   6245 SPXW 19.80 19.90 19.15 36.63 336 222  S  
SPXW 29.70 29.90 30.00 50.47 875 1551  S   6250 SPXW 21.60 21.80 21.77 38.90 1031 832  S  
SPXW 26.80 27.00 27.40 47.83 665 183  S   6255 SPXW 23.70 23.90 23.62 41.25 533 126  S  
SPXW 24.00 24.10 24.10 45.28 781 354  S   6260 SPXW 25.90 26.10 25.77 43.70 538 143  S  
SPXW 21.30 21.50 21.50 42.81 688 156  S   6265 SPXW 28.20 28.40 27.70 46.23 345 164  S  
SPXW 18.90 19.10 19.10 40.44 810 314  S   6270 SPXW 30.80 31.00 30.60 48.85 491 235  S  
 
2025-07-16 - Calls 2025-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 38.00 38.30 42.50 60.79 32 70  S   6245 SPXW 24.20 24.40 24.20 42.80 294 535  S  
SPXW 34.90 35.20 35.00 58.08 363 607  S   6250 SPXW 26.10 26.30 25.19 45.08 519 1290  S  
SPXW 32.00 32.20 32.10 55.44 179 158  S   6255 SPXW 28.10 28.40 28.89 47.43 363 144  S  
SPXW 29.10 29.40 28.90 52.87 575 413  S   6260 SPXW 30.30 30.60 30.20 49.87 419 403  S  
SPXW 26.50 26.70 25.84 50.39 501 296  S   6265 SPXW 32.60 32.90 33.30 52.38 300 212  S  
SPXW 23.90 24.10 24.00 47.98 472 440  S   6270 SPXW 35.10 35.30 34.12 54.97 313 223  S  
 
2025-07-17 - Calls 2025-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 42.70 43.00 42.64 67.80 60 31  S   6245 SPXW 28.20 28.40 24.70 47.97 108 59  S  
SPXW 39.60 39.90 38.63 65.08 337 414  S   6250 SPXW 30.10 30.30 30.84 50.25 278 246  S  
SPXW 36.60 36.90 39.30 62.44 168 69  S   6255 SPXW 32.10 32.40 31.80 52.61 665 59  S  
SPXW 33.80 34.10 33.50 59.86 320 96  S   6260 SPXW 34.30 34.50 34.40 55.02 333 199  S  
SPXW 31.10 31.30 30.45 57.35 166 49  S   6265 SPXW 36.50 36.80 35.60 57.51 148 94  S  
SPXW 28.50 28.70 27.70 54.91 185 98  S   6270 SPXW 38.90 39.20 37.50 60.07 83 47  S  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 48.30 48.60 48.74 74.44 189 176  S   6245 SPXW 31.80 32.10 31.80 52.39 711 199  S  
SPX 45.70 46.80 51.40 74.44 121 308  S   6245 SPX 29.60 30.10 27.45 52.39 141 105  S  
SPXW 45.20 45.50 44.30 71.72 1015 1815  S   6250 SPXW 33.70 33.90 34.40 54.67 939 689  S  
SPX 42.80 43.50 43.55 71.72 1201 15085  S   6250 SPX 31.50 32.00 31.55 54.67 2203 5979  S  
SPX 39.90 40.50 41.20 69.07 69 177  S   6255 SPX 33.50 34.00 30.20 57.00 264 501  S  
SPXW 42.20 42.50 41.93 69.07 234 221  S   6255 SPXW 35.70 36.00 36.41 57.00 847 258  S  
SPX 37.00 37.60 36.93 66.48 147 753  S   6260 SPX 35.60 36.10 36.32 59.41 438 252  S  
SPXW 39.30 39.60 39.15 66.48 1265 966  S   6260 SPXW 37.80 38.00 37.80 59.41 813 525  S  
SPX 34.20 34.80 35.00 63.95 444 124  S   6265 SPX 37.80 38.40 35.89 61.87 497 89  S  
SPXW 36.60 36.80 35.92 63.95 1872 1363  S   6265 SPXW 40.00 40.30 39.00 61.87 692 157  S  
SPX 31.60 32.10 31.20 61.48 326 1179  S   6270 SPX 40.10 40.70 35.89 64.40 199 327  S  
SPXW 33.90 34.10 33.61 61.48 728 717  S   6270 SPXW 42.40 42.60 42.70 64.40 567 744  S  
 
2025-07-21 - Calls 2025-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 53.20 53.60 58.60 93.45 108 46  S   6245 SPXW 36.20 36.50 34.90 62.28 68 70  S  
SPXW 50.20 50.60 50.50 90.69 271 762  S   6250 SPXW 38.00 38.40 38.00 64.51 126 591  S  
SPXW 47.20 47.60 48.91 87.98 30 67  S   6255 SPXW 40.10 40.40 35.60 66.79 28 43  S  
SPXW 44.30 44.60 43.85 85.33 141 462  S   6260 SPXW 42.20 42.50 40.59 69.12 26 569  S  
SPXW 41.50 41.80 41.14 82.72 94 92  S   6265 SPXW 44.40 44.70 42.25 71.50 332 26  S  
SPXW 38.80 39.10 39.20 80.17 111 2530  S   6270 SPXW 46.60 47.00 43.43 73.94 31 49  S  
 
2025-07-22 - Calls 2025-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 57.00 57.40 62.70 99.70 8 16  S   6245 SPXW 39.20 39.60 36.38 64.69 36 25  S  
SPXW 53.90 54.30 61.00 96.92 135 542  S   6250 SPXW 41.10 41.50 36.60 66.89 131 363  S  
SPXW 50.90 51.30 56.18 94.19 4 77  S   6255 SPXW 43.10 43.50 44.88 69.15 29 82  S  
SPXW 48.00 48.40 53.17 91.51 24 60  S   6260 SPXW 45.20 45.60 41.40 71.45 27 71  S  
SPXW 45.20 45.60 48.50 88.88 274 46  S   6265 SPXW 47.40 47.80 44.09 73.80 12 6  S  
SPXW 42.50 42.80 48.40 86.30 26 27  S   6270 SPXW 49.70 50.00 48.90 76.21 222 56  S  
 
2025-07-23 - Calls 2025-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 60.80 61.30 66.70 105.99 7 12  W   6245 SPXW 42.40 42.70 47.60 66.72 6 30  W  
SPXW 57.80 58.10 60.15 103.19 55 1324  W   6250 SPXW 44.30 44.70 41.05 68.91 224 1163  W  
SPXW 54.80 55.10 58.20 100.44 10 61  W   6255 SPXW 46.30 46.60 46.00 71.14 277 12  W  
SPXW 51.90 52.20 52.83 97.73 13 219  W   6260 SPXW 48.40 48.70 43.21 73.41 9 206  W  
SPXW 49.00 49.30 48.80 95.07 9 19  W   6265 SPXW 50.40 50.90 45.60 75.73 26 20  W  
SPXW 46.30 46.60 52.14 92.46 5 15  W   6270 SPXW 52.80 53.10 47.26 78.10 1 48  W  
 
2025-07-24 - Calls 2025-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 65.20 65.50 66.96 112.34 8 5  W   6245 SPXW 46.00 46.30 45.95 68.43 8 15  W  
SPXW 62.00 62.50 67.40 109.52 30 121  W   6250 SPXW 47.90 48.20 48.07 70.58 11 42  W  
SPXW 59.00 59.50 63.83 106.74 21 10  W   6255 SPXW 49.90 50.20 50.90 72.78 12 70  W  
SPXW 56.20 56.50 56.40 104.00 30 202  W   6260 SPXW 51.80 52.30 54.50 75.03 5 231  W  
SPXW 53.40 53.70 58.50 101.32 28 107  W   6265 SPXW 54.10 54.40 49.60 77.31 8 115  W  
SPXW 50.60 50.90 55.31 98.67 5 79  W   6270 SPXW 56.30 56.60 52.38 79.65 12 47  W  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 69.60 70.10 75.45 118.78 60 48  W   6245 SPXW 48.40 48.70 45.53 69.82 106 46  W  
SPXW 66.60 66.80 66.65 115.93 184 1419  W   6250 SPXW 50.30 50.60 50.30 71.95 337 1008  W  
SPXW 63.60 63.80 70.40 113.13 17 50  W   6255 SPXW 52.20 52.60 51.56 74.12 85 92  W  
SPXW 60.60 60.90 60.80 110.37 172 232  W   6260 SPXW 54.30 54.60 53.57 76.33 108 117  W  
SPXW 57.70 58.00 61.63 107.65 83 81  W   6265 SPXW 56.30 56.70 54.54 78.58 34 54  W  
SPXW 54.90 55.20 54.45 104.97 208 179  W   6270 SPXW 58.40 58.90 59.08 80.88 476 63  W  
 
2025-07-28 - Calls 2025-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 73.70 74.20 78.60 138.86 10 4  S   6245 SPXW 51.80 52.30 48.20 72.36 21 2  S  
SPXW 70.60 71.00 75.29 135.93 14 306  S   6250 SPXW 53.70 54.20 52.85 74.39 39 75  S  
SPXW 67.60 68.00 72.38 133.04 5 8  S   6255 SPXW 55.70 56.10 52.17 76.46 6 6  S  
SPXW 64.60 65.00 69.22 130.18 24 65  S   6260 SPXW 57.70 58.10 56.75 78.56 17 45  S  
SPXW 61.70 62.10 66.04 127.37 2 18  S   6265 SPXW 59.80 60.20 57.12 80.71 1 7  S  
SPXW 58.90 59.30 63.22 124.59 10 97  S   6270 SPXW 62.00 62.40 57.70 82.89 6 18  S  
 
2025-07-29 - Calls 2025-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 77.20 77.60 77.90 145.86 14 5  S   6245 SPXW 54.50 54.90 51.81 72.72 7 12  S  
SPXW 74.00 74.50 75.37 142.90 10 1192  S   6250 SPXW 56.40 56.80 53.60 74.72 5 328  S  
SPXW 71.00 71.40 68.43 139.98 1 1  S   6255 SPXW 58.30 58.80 61.70 76.75 1 1  S  
SPXW 68.00 68.50 72.70 137.09 4 51  S   6260 SPXW 60.30 60.80 58.60 78.82 24 33  S  
SPXW 65.10 65.50 68.10 134.24 3 0  S   6265 SPXW 62.40 62.90 70.80 80.92 2 7  S  
SPXW 62.30 62.70 68.20 131.43 11 57  S   6270 SPXW 64.50 65.00 61.42 83.06 1 9  S  
 
2025-07-30 - Calls 2025-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 83.00 83.50 75.96 153.04 2 0  W   6245 SPXW 59.80 60.10 59.33 72.87 10 0  W  
SPXW 80.00 80.40 78.90 150.05 66 992  W   6250 SPXW 61.60 62.00 61.68 74.83 3 123  W  
SPXW 76.90 77.40 90.10 147.09 0 1  W   6255 SPXW 63.60 64.00 59.00 76.82 0 3  W  
SPXW 74.00 74.40 78.74 144.17 44 50  W   6260 SPXW 65.60 66.00 53.76 78.85 0 54  W  
SPXW 71.00 71.50 75.79 141.29 86 1  W   6265 SPXW 67.70 68.10 68.00 80.91 2 2  W  
SPXW 68.20 68.60 71.37 138.44 5 44  W   6270 SPXW 69.80 70.20 73.50 83.01 42 33  W  
 
2025-07-31 - Calls 2025-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 87.60 88.00 92.20 160.41 12 140  W   6245 SPXW 63.90 64.20 67.10 72.81 7 85  W  
SPXW 84.50 84.90 85.20 157.39 531 1816  W   6250 SPXW 65.70 66.10 66.50 74.73 53 1536  W  
SPXW 81.50 81.80 81.75 154.40 14 157  W   6255 SPXW 67.70 68.00 63.63 76.69 9 40  W  
SPXW 78.50 78.90 81.49 151.44 8 152  W   6260 SPXW 69.70 70.00 69.60 78.68 26 33  W  
SPXW 75.60 75.90 75.11 148.53 75 200  W   6265 SPXW 71.80 72.10 67.65 80.70 20 41  W  
SPXW 72.70 73.00 72.21 145.64 74 177  W   6270 SPXW 73.90 74.20 69.65 82.75 14 65  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 94.40 94.90 99.92 167.98 8 13  W   6245 SPXW 68.20 68.60 68.23 72.57 23 22  W  
SPXW 91.30 91.70 93.10 164.93 495 2798  W   6250 SPXW 70.10 70.50 70.50 74.45 194 2507  W  
SPXW 88.20 88.70 92.37 161.91 38 23  W   6255 SPXW 72.00 72.40 70.78 76.36 49 14  W  
SPXW 85.20 85.70 85.00 158.92 63 182  W   6260 SPXW 74.00 74.40 70.85 78.31 80 152  W  
SPXW 82.30 82.80 86.43 155.96 22 48  W   6265 SPXW 76.00 76.40 76.03 80.29 28 23  W  
SPXW 79.40 79.90 81.84 153.04 11 126  W   6270 SPXW 78.10 78.50 75.46 82.31 13 282  W  
 
2025-08-04 - Calls 2025-08-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 94.80 95.30 99.30 188.88 10 513  S   6250 SPXW 73.00 73.50 69.80 72.59 9 2301  S  
SPXW 88.70 89.20 92.85 182.66 24 62  S   6260 SPXW 76.90 77.40 73.80 76.20 15 14  S  
SPXW 82.80 83.30 97.07 176.56 0 19  S   6270 SPXW 81.00 81.40 76.50 79.93 24 15  S  
 
2025-08-05 - Calls 2025-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 97.50 98.00 97.00 197.34 27 6  S   6250 SPXW 75.00 75.50 77.65 71.67 1 3  S  
SPXW 91.40 91.90 94.16 191.04 4 2  S   6260 SPXW 78.80 79.30 74.15 75.19 2 5  S  
SPXW 85.50 86.00 89.55 184.87 5 7  S   6270 SPXW 82.90 83.40 102.22 78.83 0 2  S  
 
2025-08-06 - Calls 2025-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 100.20 100.70 116.10 206.05 0 13  W   6250 SPXW 76.90 77.30 76.41 70.62 2 10  W  
SPXW 94.10 94.50 89.26 199.69 0 7  W   6260 SPXW 80.70 81.20 95.00 74.06 0 1  W  
SPXW 88.20 88.60 90.57 193.43 1 19  W   6270 SPXW 84.80 85.20 0.00 77.60 0 0  W  
 
2025-08-07 - Calls 2025-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 103.10 103.60 102.51 215.02 2 28  W   6250 SPXW 79.10 79.60 86.02 69.45 34 30  W  
SPXW 96.90 97.50 101.74 208.59 8 14  W   6260 SPXW 82.90 83.40 90.02 72.80 34 1  W  
SPXW 91.00 91.50 102.85 202.26 0 1  W   6270 SPXW 86.90 87.40 106.10 76.25 0 2  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 106.50 107.00 112.28 224.27 8 290  W   6250 SPXW 80.70 81.20 80.90 68.17 114 198  W  
SPXW 100.30 100.80 100.19 217.76 153 272  W   6260 SPXW 84.50 85.00 81.48 71.43 637 86  W  
SPXW 94.30 94.80 98.77 211.35 11 209  W   6270 SPXW 88.50 89.00 84.54 74.79 7 58  W  
 
2025-08-11 - Calls 2025-08-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 109.40 110.00 115.30 253.70 15 172  S   6250 SPXW 83.50 84.00 85.50 63.78 3 343  S  
SPXW 103.30 103.80 102.89 246.97 64 21  S   6260 SPXW 87.30 87.80 87.40 66.76 30 8  S  
SPXW 97.30 97.80 102.74 240.34 7 61  S   6270 SPXW 91.20 91.80 87.51 69.84 1 8  S  
 
2025-08-12 - Calls 2025-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 112.90 113.50 113.25 264.10 1 704  S   6250 SPXW 86.50 87.00 82.00 62.16 6 656  S  
SPXW 106.70 107.30 108.58 257.30 1 0  S   6260 SPXW 90.20 90.80 89.94 65.04 21 0  S  
SPXW 100.70 101.30 102.58 250.59 2 4  S   6270 SPXW 94.20 94.70 0.00 68.03 0 0  S  
 
2025-08-13 - Calls 2025-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 115.60 116.10 118.96 274.81 0 11  W   6250 SPXW 88.40 88.90 77.87 60.47 0 5  W  
SPXW 109.40 110.00 114.04 267.93 4 0  W   6260 SPXW 92.20 92.70 0.00 63.27 0 0  W  
SPXW 103.40 103.90 107.94 261.15 80 0  W   6270 SPXW 96.10 96.70 0.00 66.16 0 0  W  
 
2025-08-14 - Calls 2025-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 117.80 118.40 122.66 285.83 814 1  W   6250 SPXW 90.30 90.80 96.52 58.73 2 3  W  
SPXW 111.70 112.20 0.00 278.88 0 0  W   6260 SPXW 94.00 94.60 0.00 61.44 0 0  W  
SPXW 105.60 106.20 107.48 272.02 2 0  W   6270 SPXW 98.00 98.50 94.20 64.23 13 0  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 124.10 124.50 122.30 300.71 4 37  S   6245 SPXW 90.30 90.70 88.00 55.67 73 44  S  
SPX 122.50 123.40 128.20 300.71 1 41  S   6245 SPX 88.80 89.50 83.30 55.67 37 108  S  
SPXW 120.90 121.30 125.27 297.17 494 612  S   6250 SPXW 92.10 92.50 87.39 56.95 144 440  S  
SPX 119.40 120.20 122.50 297.17 706 6224  S   6250 SPX 90.70 91.30 90.15 56.95 863 3427  S  
SPX 116.30 117.10 118.90 293.64 12 64  S   6255 SPX 92.50 93.20 89.85 58.24 25 197  S  
SPXW 117.80 118.20 121.22 293.64 1 30  S   6255 SPXW 94.00 94.30 93.82 58.24 8 85  S  
SPX 113.20 114.00 113.86 290.15 344 3215  S   6260 SPX 94.40 95.10 90.77 59.56 28 1810  S  
SPXW 114.70 115.10 115.80 290.15 3 237  S   6260 SPXW 95.80 96.20 94.00 59.56 53 153  S  
SPX 110.20 110.90 110.76 286.67 20 285  S   6265 SPX 96.30 97.00 96.00 60.90 12 268  S  
SPXW 111.70 112.10 111.99 286.67 29 168  S   6265 SPXW 97.80 98.20 100.00 60.90 49 23  S  
SPX 107.10 107.90 110.74 283.21 2704 414  S   6270 SPX 98.30 99.00 94.28 62.26 2711 152  S  
SPXW 108.70 109.10 113.70 283.21 25 126  S   6270 SPXW 99.80 100.10 99.40 62.26 52 95  S  
 
2025-08-18 - Calls 2025-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 123.70 124.30 128.76 333.14 813 202  S   6250 SPXW 94.70 95.30 90.30 51.40 49 22  S  
 
2025-08-19 - Calls 2025-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 125.80 126.40 119.86 345.81 2 0  S   6250 SPXW 96.20 96.80 92.17 49.51 202 0  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 134.40 134.90 138.57 385.86 30 32  W   6250 SPXW 102.00 102.40 96.81 43.81 5 362  W  
SPXW 128.10 128.70 124.43 378.38 25 51  W   6260 SPXW 105.70 106.10 100.06 45.79 6 45  W  
SPXW 122.00 122.50 127.00 370.96 10 36  W   6270 SPXW 109.50 109.90 102.00 47.84 0 2  W  
 
2025-08-29 - Calls 2025-08-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 152.10 152.60 153.18 495.69 1 36  W   6245 SPXW 109.20 109.70 105.20 30.38 19 24  W  
SPXW 148.90 149.40 154.81 491.75 20 1058  W   6250 SPXW 111.00 111.50 110.17 31.07 113 236  W  
SPXW 145.70 146.20 159.62 487.81 0 40  W   6255 SPXW 112.70 113.20 113.35 31.77 14 14  W  
SPXW 142.50 143.00 143.70 483.88 2 144  W   6260 SPXW 114.50 115.00 113.90 32.48 14 22  W  
SPXW 139.40 139.90 143.80 479.97 1 100  W   6265 SPXW 116.40 116.90 112.10 33.21 1 4  W  
SPXW 136.30 136.80 133.11 476.07 1 134  W   6270 SPXW 118.30 118.80 122.80 33.95 9 29  W  
 
2025-09-05 - Calls 2025-09-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 159.30 160.00 159.00 615.25 1 7  W   6250 SPXW 118.60 119.10 117.00 20.26 33 13  W  
SPXW 152.90 153.50 158.18 607.12 4 0  W   6260 SPXW 122.00 122.60 117.33 21.20 5 0  W  
SPXW 146.70 147.30 149.37 599.04 3 45  W   6270 SPXW 125.70 126.20 120.80 22.17 15 2  W  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 187.30 187.70 190.80 916.43 1 21  S   6245 SPXW 133.60 133.90 134.00 6.39 2 42  S  
SPX 186.40 187.10 186.80 916.43 4 4584  S   6245 SPX 132.60 133.30 130.90 6.39 5 4600  S  
SPXW 184.00 184.50 185.90 912.31 5 274  S   6250 SPXW 135.20 135.60 129.60 6.55 41 119  S  
SPX 183.10 183.80 188.15 912.31 448 17547  S   6250 SPX 134.20 135.00 133.00 6.55 940 9883  S  
SPX 179.80 180.50 186.00 908.18 2 1699  S   6255 SPX 135.90 136.70 134.30 6.71 26 1690  S  
SPXW 180.80 181.20 179.10 908.18 2 40  S   6255 SPXW 136.90 137.30 140.92 6.71 5 19  S  
SPX 176.60 177.30 185.90 904.07 0 3195  S   6260 SPX 137.70 138.40 134.42 6.87 10 2437  S  
SPXW 177.60 178.00 183.70 904.07 3 125  S   6260 SPXW 138.70 139.00 138.00 6.87 33 276  S  
SPX 173.40 174.10 178.62 899.95 46 3029  S   6265 SPX 139.50 140.20 134.24 7.04 41 3045  S  
SPXW 174.40 174.70 179.90 899.95 5 7  S   6265 SPXW 140.40 140.80 136.26 7.04 4 24  S  
SPX 170.20 170.90 174.40 895.84 30 5373  S   6270 SPX 141.30 142.00 137.90 7.21 31 5628  S  
SPXW 171.20 171.60 177.00 895.84 2 121  S   6270 SPXW 142.20 142.60 137.80 7.21 4 35  S  
 
2025-09-30 - Calls 2025-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 202.80 203.30 217.10 1189.53 0 26  Q   6245 SPXW 143.30 143.80 146.10 1.97 1 13  Q  
SPXW 199.50 199.90 205.00 1185.52 10 4327  Q   6250 SPXW 145.00 145.40 142.20 2.02 73 2225  Q  
SPXW 196.20 196.60 196.00 1181.52 10 6  Q   6255 SPXW 146.60 147.00 147.20 2.08 20 7  Q  
SPXW 192.90 193.40 184.28 1177.51 0 167  Q   6260 SPXW 148.30 148.70 142.90 2.13 19 116  Q  
SPXW 189.70 190.10 190.40 1173.50 3 13  Q   6265 SPXW 150.00 150.40 145.80 2.18 17 42  Q  
SPXW 186.50 186.90 188.20 1169.50 6 225  Q   6270 SPXW 151.70 152.10 150.08 2.24 4 50  Q  


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.