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   0.096 0.136 4549.78 13.59

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 18.10 18.40 18.00 0.00 10203 2589  W   4535 SPXW 4.00 4.20 4.20 0.00 7240 882  W  
SPXW 14.30 14.60 14.40 0.00 8044 2933  W   4540 SPXW 5.20 5.40 5.40 0.00 5680 1034  W  
SPXW 10.90 11.10 11.00 0.00 6700 2168  W   4545 SPXW 6.80 7.00 6.92 0.00 6447 1408  W  
SPXW 8.00 8.20 7.90 0.00 14148 5683  W   4550 SPXW 8.90 9.10 8.97 0.00 7966 3192  W  
SPXW 5.70 5.90 5.70 0.00 8448 1662  W   4555 SPXW 11.50 11.80 11.85 0.00 423 153  W  
SPXW 3.90 4.10 3.88 0.00 8160 2742  W   4560 SPXW 14.70 15.00 15.00 0.00 375 70  W  
 
2021-10-25 - Calls 2021-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 22.30 22.70 22.40 30.55 750 1168  S   4535 SPXW 8.40 8.50 8.55 15.74 744 567  S  
SPXW 18.80 19.20 20.20 27.62 930 1451  S   4540 SPXW 9.90 10.10 10.05 17.82 643 638  S  
SPXW 15.70 16.00 15.65 24.88 1288 911  S   4545 SPXW 11.70 11.90 11.81 20.07 381 57  S  
SPXW 12.80 13.10 12.88 22.31 1631 1704  S   4550 SPXW 13.70 14.00 13.73 22.50 2611 426  S  
SPXW 10.30 10.50 10.35 19.92 886 1196  S   4555 SPXW 16.20 16.50 16.50 25.11 70 41  S  
SPXW 8.20 8.40 8.04 17.70 1880 1610  S   4560 SPXW 19.10 19.40 18.60 27.90 45 73  S  
 
2021-10-27 - Calls 2021-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 28.00 28.30 28.61 36.91 165 1429  W   4535 SPXW 14.10 14.40 14.09 22.06 198 470  W  
SPXW 24.70 24.90 24.78 34.08 572 1590  W   4540 SPXW 15.70 16.00 17.45 24.24 219 134  W  
SPXW 21.50 21.80 21.60 31.40 303 184  W   4545 SPXW 17.60 17.90 18.02 26.55 129 92  W  
SPXW 18.70 18.90 19.27 28.85 484 718  W   4550 SPXW 19.70 20.00 19.98 29.00 421 96  W  
SPXW 16.00 16.30 16.00 26.44 268 396  W   4555 SPXW 22.10 22.40 22.38 31.59 122 8  W  
SPXW 13.70 13.90 14.16 24.16 263 563  W   4560 SPXW 24.70 25.00 24.98 34.32 47 49  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 32.60 33.00 32.83 42.14 406 910  W   4535 SPXW 19.50 19.80 19.52 27.23 410 434  W  
SPXW 29.40 29.70 29.40 39.37 258 1099  W   4540 SPXW 21.20 21.50 21.60 29.46 666 249  W  
SPXW 26.30 26.60 26.35 36.72 349 1821  W   4545 SPXW 23.10 23.50 22.81 31.81 264 108  W  
SPXW 23.40 23.80 23.15 34.18 1690 11295  W   4550 SPXW 25.30 25.60 25.60 34.27 495 2629  W  
SPXW 20.80 21.10 20.55 31.76 351 1454  W   4555 SPXW 27.60 27.90 30.55 36.85 126 100  W  
SPXW 18.30 18.60 18.31 29.46 657 1472  W   4560 SPXW 30.10 30.50 30.45 39.54 162 1763  W  
 
2021-11-01 - Calls 2021-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 35.90 36.30 32.10 48.81 83 488  S   4535 SPXW 22.70 23.00 26.50 33.75 3 533  S  
SPXW 32.70 33.10 30.10 46.08 266 637  S   4540 SPXW 24.50 24.70 27.05 36.03 44 476  S  
SPXW 29.60 30.00 28.62 43.46 70 1142  S   4545 SPXW 26.40 26.60 27.08 38.41 27 41  S  
SPXW 26.70 27.10 26.93 40.93 268 634  S   4550 SPXW 28.50 28.80 28.40 40.88 1874 1827  S  
SPXW 24.00 24.30 20.71 38.50 46 32  S   4555 SPXW 30.70 31.00 43.65 43.45 0 20  S  
SPXW 21.40 21.80 20.95 36.17 114 182  S   4560 SPXW 33.20 33.50 44.55 46.12 50 29  S  
 
2021-11-03 - Calls 2021-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 41.60 42.00 39.00 52.73 110 67  W   4535 SPXW 28.30 28.60 34.52 37.56 50 33  W  
SPXW 38.40 38.70 35.74 50.03 64 149  W   4540 SPXW 30.10 30.40 35.75 39.86 19 39  W  
SPXW 35.30 35.60 35.62 47.42 26 118  W   4545 SPXW 31.90 32.20 39.25 42.25 15 11  W  
SPXW 32.30 32.70 33.76 44.90 63 1337  W   4550 SPXW 34.00 34.20 36.20 44.72 33 68  W  
SPXW 29.50 29.80 30.50 42.46 45 169  W   4555 SPXW 36.10 36.40 38.90 47.29 45 2  W  
SPXW 26.80 27.20 27.83 40.12 55 104  W   4560 SPXW 38.50 38.80 51.60 49.94 0 5  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 45.70 46.10 47.03 56.36 92 414  W   4535 SPXW 33.40 33.70 36.20 41.05 55 291  W  
SPXW 42.50 42.80 40.00 53.68 325 809  W   4540 SPXW 35.20 35.50 35.86 43.36 202 110  W  
SPXW 39.40 39.70 37.10 51.08 258 671  W   4545 SPXW 37.10 37.40 36.61 45.76 122 75  W  
SPXW 36.40 36.80 36.88 48.56 710 13380  W   4550 SPXW 39.10 39.40 38.20 48.24 392 179  W  
SPXW 33.60 33.90 33.42 46.12 342 314  W   4555 SPXW 41.20 41.60 43.90 50.80 30 53  W  
SPXW 30.90 31.20 28.73 43.76 223 908  W   4560 SPXW 43.50 43.90 54.88 53.45 0 30  W  
 
2021-11-08 - Calls 2021-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 48.10 48.50 45.08 61.39 70 80  S   4535 SPXW 35.90 36.20 41.40 45.82 46 10  S  
SPXW 44.90 45.30 45.69 58.72 445 435  S   4540 SPXW 37.70 38.00 46.00 48.16 8 26  S  
SPXW 41.80 42.20 42.59 56.13 30 18  S   4545 SPXW 39.50 39.90 47.29 50.56 16 1  S  
SPXW 38.80 39.20 36.53 53.62 75 373  S   4550 SPXW 41.60 41.90 44.10 53.05 11 1208  S  
SPXW 36.00 36.40 34.14 51.17 17 18  S   4555 SPXW 43.70 44.00 50.80 55.60 3 0  S  
SPXW 33.20 33.60 32.03 48.81 41 89  S   4560 SPXW 45.90 46.30 57.60 58.24 0 17  S  
 
2021-11-10 - Calls 2021-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 51.60 52.10 53.03 64.52 57 46  W   4535 SPXW 40.50 40.90 41.11 48.76 16 10  W  
SPXW 48.40 48.90 45.77 61.86 1 75  W   4540 SPXW 42.30 42.70 44.13 51.10 9 19  W  
SPXW 45.30 45.70 42.74 59.28 11 99  W   4545 SPXW 44.10 44.50 46.54 53.51 3 3  W  
SPXW 42.30 42.70 42.50 56.76 17 2833  W   4550 SPXW 46.10 46.60 48.66 56.00 16 22  W  
SPXW 39.40 39.90 37.30 54.32 46 18  W   4555 SPXW 48.20 48.60 59.17 58.55 0 1  W  
SPXW 36.60 37.10 32.69 51.95 5 173  W   4560 SPXW 50.50 50.90 62.83 61.18 9 34  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 55.30 55.70 52.48 67.51 57 272  W   4535 SPXW 44.40 44.70 51.30 51.53 32 20  W  
SPXW 52.10 52.50 49.83 64.86 123 252  W   4540 SPXW 46.20 46.60 48.64 53.88 63 75  W  
SPXW 49.00 49.40 46.73 62.28 28 97  W   4545 SPXW 48.10 48.40 47.66 56.30 5 53  W  
SPXW 45.90 46.30 45.90 59.76 688 2024  W   4550 SPXW 50.00 50.40 52.30 58.78 1266 210  W  
SPXW 43.00 43.40 36.90 57.32 10 163  W   4555 SPXW 52.10 52.40 62.90 61.33 2 28  W  
SPXW 40.20 40.60 37.25 54.94 52 450  W   4560 SPXW 54.30 54.70 64.68 63.95 55 16  W  
 
2021-11-15 - Calls 2021-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 57.90 58.40 50.77 71.77 1 12  S   4535 SPXW 47.10 47.40 46.72 55.42 40 66  S  
SPXW 54.70 55.10 50.38 69.13 151 153  S   4540 SPXW 48.80 49.20 52.72 57.78 225 38  S  
SPXW 51.50 52.00 51.44 66.55 33 124  S   4545 SPXW 50.70 51.10 53.00 60.20 136 1  S  
SPXW 48.50 48.90 49.45 64.04 1635 649  S   4550 SPXW 52.60 53.00 59.75 62.69 57 6  S  
SPXW 45.50 46.00 39.45 61.59 1 6  S   4555 SPXW 54.70 55.10 54.20 65.23 110 0  S  
SPXW 42.70 43.20 40.32 59.20 8 12  S   4560 SPXW 56.80 57.30 68.68 67.85 0 2  S  
 
2021-11-17 - Calls 2021-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 60.80 61.30 53.63 74.48 14 0  S   4535 SPXW 51.20 51.60 58.70 57.86 6 0  S  
SPXW 57.60 58.10 56.10 71.85 10 121  S   4540 SPXW 52.90 53.40 53.30 60.22 12 24  S  
SPXW 54.60 55.00 49.10 69.27 6 0  S   4545 SPXW 54.80 55.30 55.15 62.65 1 0  S  
SPXW 51.50 51.90 51.50 66.76 61 329  S   4550 SPXW 56.80 57.30 59.05 65.14 10 0  S  
SPXW 48.60 49.00 47.20 64.31 6 0  S   4555 SPXW 58.80 59.30 0.00 67.68 0 0  S  
SPXW 45.70 46.10 43.67 61.92 41 732  S   4560 SPXW 61.00 61.50 73.85 70.29 0 1  S  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 64.40 64.80 63.20 77.11 60 319  S   4535 SPXW 55.00 55.30 55.80 60.20 125 126  S  
SPX 63.60 64.10 61.80 77.11 33 991  S   4535 SPX 54.20 54.60 60.80 60.20 369 458  S  
SPX 60.30 60.90 58.57 74.48 280 3280  S   4540 SPX 56.00 56.40 56.50 62.56 239 2989  S  
SPXW 61.20 61.60 61.35 74.48 55 352  S   4540 SPXW 56.80 57.10 56.88 62.56 83 217  S  
SPX 57.30 57.80 56.40 71.91 20 3677  S   4545 SPX 57.90 58.30 60.30 64.99 3 302  S  
SPXW 58.10 58.50 57.28 71.91 29 103  S   4545 SPXW 58.70 59.00 59.90 64.99 43 196  S  
SPX 54.30 54.70 54.30 69.40 2053 18928  S   4550 SPX 59.80 60.20 60.50 67.48 652 1666  S  
SPXW 55.10 55.40 55.13 69.40 160 2247  S   4550 SPXW 60.60 61.00 60.83 67.48 44 187  S  
SPX 51.30 51.80 51.90 66.94 53 809  S   4555 SPX 61.90 62.30 64.65 70.02 13 101  S  
SPXW 52.10 52.40 53.22 66.94 56 170  S   4555 SPXW 62.60 63.00 67.30 70.02 34 144  S  
SPXW 49.20 49.60 46.89 64.55 61 438  S   4560 SPXW 64.80 65.10 67.10 72.62 67 140  S  
SPX 48.50 48.90 46.82 64.55 31 1178  S   4560 SPX 64.00 64.40 72.45 72.62 3 205  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 71.70 72.20 65.55 85.77 26 13  W   4535 SPXW 63.00 63.40 69.10 67.66 45 15  W  
SPXW 68.50 69.00 62.00 83.15 1 131  W   4540 SPXW 64.80 65.20 67.00 70.03 72 73  W  
SPXW 65.40 65.90 64.63 80.59 11 181  W   4545 SPXW 66.60 67.00 68.67 72.46 8 49  W  
SPXW 62.40 62.80 63.10 78.07 58 507  W   4550 SPXW 68.60 69.00 70.30 74.95 16 17  W  
SPXW 59.40 59.80 55.36 75.61 20 105  W   4555 SPXW 70.50 71.00 80.24 77.48 1 28  W  
SPXW 56.50 56.90 51.28 73.20 1 110  W   4560 SPXW 72.60 73.10 75.20 80.06 7 21  W  
 
2021-11-30 - Calls 2021-11-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 75.80 76.20 72.76 90.42 13 74  S   4535 SPXW 67.70 68.20 75.80 71.50 6 96  S  
SPXW 72.60 73.00 69.93 87.81 18 151  S   4540 SPXW 69.60 70.00 69.88 73.88 36 584  S  
SPXW 69.50 69.90 68.00 85.24 44 58  S   4545 SPXW 71.40 71.90 73.52 76.31 13 81  S  
SPXW 66.40 66.80 67.05 82.73 72 2514  S   4550 SPXW 73.40 73.80 75.15 78.79 32 126  S  
SPXW 63.50 63.80 56.45 80.26 1 53  S   4555 SPXW 75.40 75.80 86.04 81.32 0 82  S  
SPXW 60.50 60.90 57.23 77.84 0 1409  S   4560 SPXW 77.40 77.90 85.72 83.90 1 167  S  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 77.80 78.30 69.88 91.19 10 70  W   4540 SPXW 76.00 76.60 78.51 76.60 2 59  W  
SPXW 71.60 72.20 70.41 86.10 137 658  W   4550 SPXW 79.90 80.40 79.71 81.51 24 35  W  
SPXW 65.70 66.30 63.13 81.21 12 59  W   4560 SPXW 84.00 84.50 104.80 86.60 0 7  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 86.80 87.40 78.80 98.78 6 0  W   4540 SPXW 85.40 86.00 0.00 82.45 0 0  W  
SPXW 80.70 81.30 80.95 93.68 603 0  W   4550 SPXW 89.20 89.80 97.60 87.35 10 0  W  
SPXW 74.80 75.30 74.94 88.77 2 0  W   4560 SPXW 93.30 93.90 0.00 92.42 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 98.80 99.20 91.90 108.65 24 191  S   4535 SPXW 93.20 93.60 92.20 85.34 50 31  S  
SPX 97.90 98.50 97.00 108.65 1712 111  S   4535 SPX 92.40 93.00 93.00 85.34 1900 246  S  
SPX 94.80 95.30 94.70 106.03 187 274  S   4540 SPX 94.30 94.80 94.70 87.71 166 173  S  
SPXW 95.70 96.00 92.73 106.03 78 271  S   4540 SPXW 95.10 95.40 94.80 87.71 45 100  S  
SPX 91.70 92.30 88.90 103.46 40 309  S   4545 SPX 96.10 96.70 98.41 90.13 63 58  S  
SPXW 92.60 92.90 85.20 103.46 26 102  S   4545 SPXW 97.00 97.30 96.70 90.13 22 60  S  
SPX 88.70 89.20 89.50 100.93 1511 15342  S   4550 SPX 98.10 98.70 98.46 92.59 19 2041  S  
SPXW 89.50 89.90 87.20 100.93 30 769  S   4550 SPXW 98.90 99.30 100.10 92.59 32 54  S  
SPX 85.70 86.20 82.52 98.44 0 194  S   4555 SPX 100.10 100.70 111.10 95.09 30 96  S  
SPXW 86.50 86.90 81.11 98.44 26 127  S   4555 SPXW 100.90 101.30 109.20 95.09 58 65  S  
SPXW 83.60 83.90 75.70 95.99 33 329  S   4560 SPXW 103.00 103.30 103.23 97.63 38 72  S  
SPX 82.80 83.30 81.43 95.99 2 249  S   4560 SPX 102.10 102.70 104.23 97.63 3 184  S  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 113.90 114.40 106.00 122.51 6 59  Q   4535 SPXW 107.50 108.00 114.80 94.41 0 152  Q  
SPXW 110.70 111.20 102.28 119.89 0 1423  Q   4540 SPXW 109.40 109.90 119.05 96.77 1 30  Q  
SPXW 107.60 108.10 101.20 117.31 6 15  Q   4545 SPXW 111.20 111.70 224.09 99.17 0 31  Q  
SPXW 104.50 105.00 100.90 114.76 90 4578  Q   4550 SPXW 113.10 113.60 112.91 101.61 32 273  Q  
SPXW 101.40 102.00 96.85 112.25 0 155  Q   4555 SPXW 115.10 115.60 154.93 104.08 0 95  Q  
SPXW 98.40 99.00 94.20 109.77 0 385  Q   4560 SPXW 117.10 117.60 124.93 106.59 10 149  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.