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   0.140 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:


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.