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	0.161	7.721	5836.22	9.18


2025-01-13 - Calls									2025-01-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	10.00	11.50	10.00	0.00	56682	528	S	5825	SPXW	0.00	0.05	0.05	0.00	21068	1944	S
SPXW	5.20	6.00	5.50	0.00	83682	680	S	5830	SPXW	0.00	0.05	0.05	0.00	14503	1531	S
SPXW	0.60	0.90	1.00	0.00	63386	609	S	5835	SPXW	0.10	0.25	0.15	0.00	8991	645	S
SPXW	0.00	0.05	0.26	0.00	76854	3124	S	5840	SPXW	3.70	4.60	4.90	0.00	3735	766	S
SPXW	0.00	0.05	0.01	0.00	45886	412	S	5845	SPXW	8.70	10.70	9.00	0.00	1309	517	S
SPXW	0.00	0.05	0.05	0.00	58881	1761	S	5850	SPXW	13.80	15.70	14.93	0.00	2473	940	S

2025-01-14 - Calls									2025-01-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	31.40	31.60	32.00	0.00	2602	210	S	5825	SPXW	18.90	19.10	19.00	0.00	1526	457	S
SPXW	28.40	28.60	28.60	0.00	3635	137	S	5830	SPXW	20.80	21.00	21.00	0.00	1904	288	S
SPXW	25.60	25.70	25.61	0.00	2610	91	S	5835	SPXW	23.00	23.20	23.20	0.00	736	170	S
SPXW	22.80	23.00	22.90	0.00	7227	333	S	5840	SPXW	25.30	25.50	25.42	0.00	987	411	S
SPXW	20.30	20.50	20.62	0.00	1895	494	S	5845	SPXW	27.70	27.90	27.82	0.00	361	299	S
SPXW	17.90	18.00	18.10	0.00	4020	380	S	5850	SPXW	30.30	30.60	30.44	0.00	886	593	S

2025-01-15 - Calls									2025-01-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	46.00	46.20	45.20	939.42	619	627	S	5825	SPXW	33.20	33.40	34.10	928.01	265	804	S
SPXW	43.00	43.40	43.00	937.32	349	85	S	5830	SPXW	35.40	35.60	34.69	930.91	489	467	S
SPXW	40.20	40.60	40.33	935.21	373	200	S	5835	SPXW	37.60	37.80	37.78	933.80	151	1142	S
SPXW	37.60	37.90	37.80	933.11	353	161	S	5840	SPXW	39.90	40.10	38.70	936.70	396	320	S
SPXW	35.00	35.30	33.78	931.02	227	55	S	5845	SPXW	42.30	42.50	40.90	939.61	81	151	S
SPXW	32.50	32.80	32.86	928.93	1967	382	S	5850	SPXW	44.80	44.90	45.40	942.52	411	1444	S

2025-01-16 - Calls									2025-01-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	52.00	52.30	49.00	1317.51	350	287	S	5825	SPXW	39.00	39.30	38.20	1305.53	234	327	S
SPXW	49.10	49.50	47.74	1315.57	140	85	S	5830	SPXW	41.10	41.40	40.53	1308.59	81	125	S
SPXW	46.40	46.80	45.62	1313.63	69	61	S	5835	SPXW	43.10	43.50	45.70	1311.65	147	247	S
SPXW	43.60	43.90	43.91	1311.69	158	194	S	5840	SPXW	45.60	45.90	52.00	1314.71	27	200	S
SPXW	41.10	41.60	40.62	1309.76	106	50	S	5845	SPXW	47.70	48.10	47.30	1317.78	76	265	S
SPXW	38.40	38.70	38.40	1307.83	680	75	S	5850	SPXW	50.40	50.70	56.33	1320.84	568	537	S

2025-01-17 - Calls									2025-01-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPX	55.40	56.10	55.04	1601.86	3111	2194	S	5825	SPX	39.80	40.40	41.53	1588.94	4055	5027	S
SPXW	58.70	59.20	58.70	1601.86	2710	765	S	5825	SPXW	43.00	43.50	43.00	1588.94	2623	1349	S
SPXW	55.80	56.20	55.70	1600.04	281	711	S	5830	SPXW	45.10	45.50	45.50	1592.12	510	1178	S
SPX	52.40	53.20	51.80	1600.04	188	1344	S	5830	SPX	42.00	42.50	41.10	1592.12	35	1176	S
SPXW	52.90	53.40	52.95	1598.22	186	217	S	5835	SPXW	47.20	47.70	46.20	1595.30	336	480	S
SPX	49.50	50.20	49.20	1598.22	36	133	S	5835	SPX	44.20	44.70	44.30	1595.30	293	1018	S
SPXW	50.00	50.50	49.12	1596.41	232	589	S	5840	SPXW	49.60	50.00	49.80	1598.48	138	617	S
SPX	46.80	47.50	42.52	1596.41	46	249	S	5840	SPX	46.40	46.80	45.80	1598.48	24	760	S
SPXW	47.40	48.00	47.50	1594.60	244	258	S	5845	SPXW	51.70	52.10	51.70	1601.67	185	328	S
SPX	44.00	44.70	37.52	1594.60	32	112	S	5845	SPX	48.60	49.30	54.80	1601.67	24	335	S
SPX	41.40	42.00	42.06	1592.78	6200	7553	S	5850	SPX	51.10	51.60	51.35	1604.85	4995	14830	S
SPXW	44.80	45.20	46.00	1592.78	779	674	S	5850	SPXW	54.10	54.50	54.40	1604.85	260	2895	S

2025-01-21 - Calls									2025-01-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	64.70	65.20	64.00	2382.01	124	22	S	5825	SPXW	48.70	49.10	49.50	2361.52	558	928	S
SPXW	61.70	62.20	60.90	2380.53	196	68	S	5830	SPXW	50.70	51.20	50.52	2365.03	103	450	S
SPXW	58.90	59.40	58.36	2379.04	38	55	S	5835	SPXW	52.90	53.30	52.62	2368.54	43	53	S
SPXW	56.10	56.60	55.55	2377.56	120	25	S	5840	SPXW	55.10	55.50	55.37	2372.05	128	768	S
SPXW	53.40	53.80	45.40	2376.08	135	24	S	5845	SPXW	57.30	57.80	70.33	2375.56	6	39	S
SPXW	50.70	51.10	50.64	2374.60	319	114	S	5850	SPXW	59.60	60.10	59.92	2379.07	208	456	S

2025-01-22 - Calls									2025-01-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	69.00	69.50	69.00	2530.07	23	14	W	5825	SPXW	52.20	52.70	54.49	2506.74	27	574	W
SPXW	66.00	66.50	58.40	2528.65	13	43	W	5830	SPXW	54.30	54.80	55.93	2510.31	48	94	W
SPXW	63.20	63.70	56.81	2527.23	11	27	W	5835	SPXW	56.40	56.90	56.65	2513.88	41	184	W
SPXW	60.30	60.80	58.04	2525.81	8	24	W	5840	SPXW	58.60	59.10	58.80	2517.45	37	164	W
SPXW	57.60	58.00	55.35	2524.39	13	8	W	5845	SPXW	60.80	61.30	67.00	2521.02	11	58	W
SPXW	54.90	55.30	48.35	2522.97	134	1638	W	5850	SPXW	63.10	63.60	63.20	2524.60	29	1933	W

2025-01-23 - Calls									2025-01-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	73.00	73.60	65.63	2666.42	9	35	W	5825	SPXW	55.40	55.90	57.00	2639.88	10	387	W
SPXW	70.10	70.80	69.75	2665.05	23	22	W	5830	SPXW	57.50	58.00	63.92	2643.50	17	35	W
SPXW	67.10	67.60	66.85	2663.69	15	25	W	5835	SPXW	59.60	60.20	61.24	2647.13	321	35	W
SPXW	64.30	65.10	61.50	2662.33	13	11	W	5840	SPXW	61.70	62.20	64.20	2650.76	8	85	W
SPXW	61.50	61.90	45.28	2660.97	2	97	W	5845	SPXW	64.00	64.50	54.45	2654.38	0	96	W
SPXW	58.70	59.20	56.60	2659.61	11	19	W	5850	SPXW	66.30	66.80	71.73	2658.01	22	435	W

2025-01-24 - Calls									2025-01-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	77.60	78.10	69.60	2792.86	55	99	W	5825	SPXW	58.30	58.80	59.00	2762.74	261	343	W
SPXW	74.60	75.10	66.93	2791.55	284	90	W	5830	SPXW	60.30	60.80	60.03	2766.42	101	398	W
SPXW	71.80	72.30	64.95	2790.25	68	48	W	5835	SPXW	62.30	62.80	63.30	2770.09	127	148	W
SPXW	68.80	69.20	66.00	2788.94	82	89	W	5840	SPXW	64.50	65.00	63.63	2773.77	94	743	W
SPXW	66.00	66.50	59.20	2787.63	30	34	W	5845	SPXW	66.70	67.20	66.33	2777.45	42	223	W
SPXW	63.20	63.70	64.40	2786.33	1169	469	W	5850	SPXW	68.90	69.40	76.50	2781.13	669	1743	W

2025-01-27 - Calls									2025-01-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	81.60	82.10	76.50	3125.15	194	59	S	5825	SPXW	61.70	62.20	68.38	3082.03	33	81	S
SPXW	78.60	79.10	71.20	3123.99	13	12	S	5830	SPXW	63.80	64.20	69.02	3085.83	33	122	S
SPXW	75.70	76.20	77.10	3122.82	34	8	S	5835	SPXW	65.80	66.30	65.77	3089.64	13	50	S
SPXW	72.80	73.40	55.80	3121.66	17	35	S	5840	SPXW	67.80	68.40	67.82	3093.45	5	48	S
SPXW	70.00	70.50	66.22	3120.49	25	19	S	5845	SPXW	70.10	70.50	74.26	3097.26	5	36	S
SPXW	67.20	67.70	67.00	3119.33	116	29	S	5850	SPXW	72.30	72.80	102.60	3101.07	19	358	S

2025-01-28 - Calls									2025-01-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	85.10	86.10	79.21	3223.17	194	37	S	5825	SPXW	64.30	64.80	70.00	3174.96	584	476	S
SPXW	82.10	83.00	76.30	3222.05	29	12	S	5830	SPXW	66.30	66.80	65.74	3178.81	11	43	S
SPXW	79.00	79.50	73.49	3220.92	4	37	S	5835	SPXW	68.40	68.90	70.50	3182.65	8	2	S
SPXW	76.20	77.20	70.40	3219.80	36	2	S	5840	SPXW	70.40	70.90	78.85	3186.50	3	13	S
SPXW	73.20	73.80	56.00	3218.68	1	1	S	5845	SPXW	72.60	73.10	74.85	3190.34	15	33	S
SPXW	70.60	71.40	63.80	3217.56	263	19	S	5850	SPXW	74.70	75.20	75.90	3194.19	1017	143	S

2025-01-29 - Calls									2025-01-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	90.30	90.90	85.75	3315.90	0	44	W	5825	SPXW	68.90	69.40	83.90	3262.24	0	146	W
SPXW	87.40	88.20	102.40	3314.81	0	8	W	5830	SPXW	70.80	71.30	72.90	3266.11	9	92	W
SPXW	84.30	84.90	82.33	3313.73	0	3	W	5835	SPXW	72.90	73.40	78.63	3269.99	0	43	W
SPXW	81.50	82.30	79.20	3312.65	0	27	W	5840	SPXW	74.90	75.40	74.80	3273.87	2	128	W
SPXW	78.50	79.10	0.00	3311.56	0	0	W	5845	SPXW	77.10	77.60	79.25	3277.76	1	21	W
SPXW	75.70	76.20	56.90	3310.48	12	26	W	5850	SPXW	79.30	79.80	85.10	3281.64	3	1539	W

2025-01-30 - Calls									2025-01-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	94.70	95.30	86.00	3403.83	2	34	W	5825	SPXW	72.10	72.90	82.70	3344.34	0	34	W
SPXW	91.60	92.20	90.80	3402.78	5	17	W	5830	SPXW	74.10	74.80	99.40	3348.25	7	21	W
SPXW	88.50	89.20	93.60	3401.73	0	27	W	5835	SPXW	76.40	76.90	102.00	3352.17	4	30	W
SPXW	85.70	86.30	83.30	3400.69	0	11	W	5840	SPXW	78.10	78.90	96.40	3356.08	3	14	W
SPXW	82.70	83.30	76.90	3399.64	4	2	W	5845	SPXW	80.50	81.10	98.65	3359.99	2	11	W
SPXW	80.00	80.70	70.80	3398.60	503	19	W	5850	SPXW	82.40	83.20	85.17	3363.91	508	54	W

2025-01-31 - Calls									2025-01-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	99.20	99.80	99.10	3487.38	45	220	W	5825	SPXW	75.10	75.60	79.80	3421.71	367	625	W
SPXW	96.20	96.70	90.09	3486.37	29	132	W	5830	SPXW	77.10	77.60	83.90	3425.65	89	1048	W
SPXW	93.20	93.70	72.35	3485.36	8	95	W	5835	SPXW	79.00	79.60	78.60	3429.59	34	222	W
SPXW	90.20	90.80	90.09	3484.35	34	89	W	5840	SPXW	81.10	81.60	80.70	3433.53	81	342	W
SPXW	87.30	87.90	76.80	3483.34	38	63	W	5845	SPXW	83.20	83.70	85.51	3437.48	67	187	W
SPXW	84.50	85.00	83.67	3482.33	879	655	W	5850	SPXW	85.30	85.80	91.80	3441.42	330	2628	W

2025-02-03 - Calls									2025-02-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	102.20	102.80	100.80	3715.20	48	14	S	5825	SPXW	77.20	77.80	77.00	3628.74	6	27	S
SPXW	99.20	99.70	90.60	3714.28	15	8	S	5830	SPXW	79.10	79.70	90.02	3632.76	10	32	S
SPXW	96.10	96.70	89.50	3713.37	2	5	S	5835	SPXW	81.20	81.80	92.70	3636.78	1	6	S
SPXW	93.10	93.80	99.21	3712.46	0	11	S	5840	SPXW	83.10	83.70	91.44	3640.80	3	36	S
SPXW	90.20	90.80	84.00	3711.54	1	20	S	5845	SPXW	85.30	85.90	96.91	3644.83	0	1	S
SPXW	87.30	87.90	80.05	3710.63	1	15	S	5850	SPXW	87.40	88.00	94.75	3648.85	11	207	S

2025-02-04 - Calls									2025-02-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	104.70	105.20	96.40	3784.45	1	4	S	5825	SPXW	79.10	79.70	84.50	3690.33	430	424	S
SPXW	101.60	102.10	0.00	3783.56	0	0	S	5830	SPXW	81.00	81.60	80.00	3694.37	0	5	S
SPXW	98.60	99.20	0.00	3782.68	0	0	S	5835	SPXW	83.00	83.60	0.00	3698.42	0	0	S
SPXW	95.60	96.10	87.70	3781.79	3	0	S	5840	SPXW	85.00	85.60	85.80	3702.47	3	8	S
SPXW	92.70	93.20	0.00	3780.91	0	0	S	5845	SPXW	87.00	87.70	0.00	3706.51	0	0	S
SPXW	89.80	90.30	82.60	3780.03	2	67	S	5850	SPXW	89.10	89.80	96.55	3710.56	9	44	S

2025-02-05 - Calls									2025-02-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	107.30	107.90	100.80	3850.73	12	17	W	5825	SPXW	81.00	81.60	35.65	3748.60	0	88	W
SPXW	104.40	105.00	164.01	3849.88	0	2	W	5830	SPXW	82.60	83.40	82.59	3752.66	2	6	W
SPXW	101.20	101.80	0.00	3849.02	0	0	W	5835	SPXW	84.80	85.50	94.82	3756.73	0	5	W
SPXW	98.40	98.90	150.20	3848.17	0	14	W	5840	SPXW	86.70	87.40	76.98	3760.80	0	29	W
SPXW	95.30	95.90	0.00	3847.31	0	0	W	5845	SPXW	88.90	89.50	0.00	3764.87	0	0	W
SPXW	92.40	92.90	88.50	3846.46	0	800	W	5850	SPXW	91.00	91.60	93.56	3768.93	7	759	W

2025-02-06 - Calls									2025-02-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	109.90	110.80	101.20	3914.25	8	5	W	5825	SPXW	82.50	83.20	87.90	3803.74	0	28	W
SPXW	106.70	107.40	0.00	3913.43	0	0	W	5830	SPXW	84.60	85.20	92.90	3807.83	1	1	W
SPXW	103.70	104.30	97.20	3912.60	6	0	W	5835	SPXW	86.50	87.20	0.00	3811.91	0	0	W
SPXW	100.70	101.30	94.30	3911.77	2	1	W	5840	SPXW	88.50	89.10	82.45	3816.00	0	108	W
SPXW	97.70	98.40	85.90	3910.94	2	0	W	5845	SPXW	90.50	91.20	0.00	3820.09	0	0	W
SPXW	94.90	95.60	86.80	3910.12	1	10	W	5850	SPXW	92.40	93.20	103.35	3824.18	0	45	W

2025-02-07 - Calls									2025-02-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	114.20	114.80	89.80	3975.18	12	47	W	5825	SPXW	85.10	85.60	91.24	3855.93	50	110	W
SPXW	111.10	111.70	103.72	3974.38	17	77	W	5830	SPXW	87.00	87.50	87.66	3860.03	12	1135	W
SPXW	108.00	108.60	99.20	3973.58	22	94	W	5835	SPXW	88.90	89.50	101.90	3864.14	10	23	W
SPXW	105.00	105.60	98.68	3972.78	4	37	W	5840	SPXW	90.90	91.40	97.16	3868.25	17	1461	W
SPXW	102.10	102.70	95.90	3971.98	18	50	W	5845	SPXW	92.90	93.50	100.30	3872.35	22	717	W
SPXW	99.10	99.70	93.80	3971.18	214	529	W	5850	SPXW	95.00	95.50	99.50	3876.46	41	1159	W

2025-02-10 - Calls									2025-02-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	116.10	116.80	115.67	4143.93	0	9	S	5825	SPXW	87.00	87.70	108.45	3996.31	1	31	S
SPXW	113.00	113.70	109.90	4143.20	0	105	S	5830	SPXW	88.90	89.60	89.81	4000.47	3	60	S
SPXW	107.00	107.70	85.20	4141.74	9	9	S	5840	SPXW	92.80	93.50	96.41	4008.77	0	1	S
SPXW	101.00	101.70	84.40	4140.28	2	2	S	5850	SPXW	96.90	97.60	105.98	4017.08	20	1637	S

2025-02-11 - Calls									2025-02-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	118.50	119.20	115.49	4195.92	0	6	S	5825	SPXW	88.70	89.40	94.47	4038.15	25	3	S
SPXW	115.40	116.10	0.00	4195.22	0	0	S	5830	SPXW	90.60	91.30	0.00	4042.32	0	0	S
SPXW	109.40	110.10	229.49	4193.80	0	1	S	5840	SPXW	94.50	95.20	97.60	4050.65	0	1	S
SPXW	103.40	104.10	116.62	4192.39	0	3	S	5850	SPXW	98.50	99.20	123.70	4058.99	15	2	S

2025-02-12 - Calls									2025-02-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	121.80	122.70	106.47	4245.99	3	13	W	5825	SPXW	91.10	91.90	99.50	4077.71	11	10	W
SPXW	118.60	119.30	109.56	4245.30	3	7	W	5830	SPXW	93.20	93.90	99.53	4081.89	22	12	W
SPXW	112.50	113.20	112.80	4243.93	29	16	W	5840	SPXW	97.10	97.70	96.59	4090.24	26	13	W
SPXW	106.70	107.40	89.50	4242.56	3	4	W	5850	SPXW	100.90	101.70	108.64	4098.60	52	30	W

2025-02-13 - Calls									2025-02-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	123.80	124.50	0.00	4294.22	0	0	W	5825	SPXW	92.90	93.60	116.30	4115.08	1	3	W
SPXW	120.70	121.40	113.78	4293.56	2	0	W	5830	SPXW	94.80	95.50	101.09	4119.27	3	0	W
SPXW	114.60	115.30	0.00	4292.22	0	0	W	5840	SPXW	98.70	99.40	124.80	4127.65	2	0	W
SPXW	108.60	109.30	92.32	4290.89	1	0	W	5850	SPXW	102.70	103.40	109.20	4136.03	1	87	W

2025-02-14 - Calls									2025-02-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	126.80	127.50	105.60	4340.71	1	19	W	5825	SPXW	94.00	94.50	101.50	4150.37	388	25	W
SPXW	123.70	124.40	99.40	4340.07	3	18	W	5830	SPXW	95.80	96.40	105.07	4154.57	0	22	W
SPXW	120.60	121.30	171.70	4339.42	0	20	W	5835	SPXW	97.70	98.30	92.23	4158.77	0	18	W
SPXW	117.60	118.20	109.40	4338.77	124	17	W	5840	SPXW	99.60	100.20	128.89	4162.97	2	42	W
SPXW	114.60	115.20	100.40	4338.13	38	2	W	5845	SPXW	101.60	102.20	109.30	4167.17	46	48	W
SPXW	111.60	112.20	103.10	4337.48	8	91	W	5850	SPXW	103.60	104.20	110.16	4171.37	27	1420	W

2025-02-18 - Calls									2025-02-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	128.90	129.60	132.83	4510.89	0	1	S	5825	SPXW	96.20	96.90	107.24	4272.31	0	3	S
SPXW	125.80	126.40	103.00	4510.32	1	2	S	5830	SPXW	98.10	98.80	0.00	4276.54	0	0	S
SPXW	119.60	120.20	0.00	4509.17	0	0	S	5840	SPXW	102.00	102.60	0.00	4285.00	0	0	S
SPXW	113.60	114.20	99.38	4508.03	2	5	S	5850	SPXW	105.90	106.60	117.25	4293.47	3	2	S

2025-02-19 - Calls									2025-02-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	131.10	131.90	123.28	4549.85	1	0	S	5825	SPXW	97.90	98.60	106.20	4298.36	1	0	S
SPXW	128.00	128.80	0.00	4549.29	0	0	S	5830	SPXW	99.70	100.40	108.20	4302.60	1	0	S
SPXW	121.90	122.60	0.00	4548.18	0	0	S	5840	SPXW	103.50	104.20	0.00	4311.08	0	0	S
SPXW	115.90	116.60	0.00	4547.07	0	0	S	5850	SPXW	107.50	108.20	129.24	4319.55	2	0	S

2025-02-21 - Calls									2025-02-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPX	134.80	135.50	134.63	4623.90	287	659	S	5825	SPX	99.40	100.10	99.57	4345.61	835	2435	S
SPXW	136.00	136.60	130.60	4623.90	14	41	S	5825	SPXW	100.70	101.30	107.37	4345.61	28	810	S
SPXW	132.90	133.40	127.50	4623.37	5	121	S	5830	SPXW	102.60	103.10	120.33	4349.86	5	208	S
SPX	131.70	132.30	131.02	4623.37	47	306	S	5830	SPX	101.20	102.10	103.97	4349.86	18	976	S
SPXW	129.90	130.60	121.34	4622.85	17	41	S	5835	SPXW	104.20	104.90	121.70	4354.10	24	137	S
SPX	128.50	129.40	134.00	4622.85	0	23	S	5835	SPX	103.10	104.10	110.00	4354.10	4	635	S
SPXW	126.70	127.20	126.70	4622.32	11	144	S	5840	SPXW	106.30	106.90	114.00	4358.35	14	168	S
SPX	125.60	126.50	119.00	4622.32	184	82	S	5840	SPX	105.20	105.90	111.60	4358.35	295	766	S
SPXW	123.80	124.40	124.10	4621.80	0	43	S	5845	SPXW	108.10	108.70	117.26	4362.60	11	118	S
SPX	122.50	123.40	114.32	4621.80	203	43	S	5845	SPX	107.10	107.90	114.68	4362.60	204	466	S
SPX	119.40	120.10	119.54	4621.27	1378	3252	S	5850	SPX	109.20	109.90	109.36	4366.84	2660	9840	S
SPXW	120.70	121.20	121.00	4621.27	197	264	S	5850	SPXW	110.30	110.70	117.17	4366.84	62	1563	S

2025-02-24 - Calls									2025-02-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	138.40	138.90	138.86	4726.09	0	1	S	5825	SPXW	102.40	103.10	112.20	4405.16	14	20	S
SPXW	135.20	135.80	131.00	4725.61	2	2	S	5830	SPXW	104.20	105.00	108.58	4409.42	0	38	S
SPXW	129.00	129.60	122.00	4724.65	5	5	S	5840	SPXW	108.00	108.70	117.89	4417.92	0	16	S
SPXW	123.00	123.50	120.00	4723.69	4	2	S	5850	SPXW	111.90	112.60	132.10	4426.43	4	351	S

2025-02-28 - Calls									2025-02-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	148.90	149.40	146.00	4847.73	95	30	W	5825	SPXW	109.60	110.20	120.03	4465.48	22	487	W
SPXW	145.70	146.30	137.26	4847.30	33	27	W	5830	SPXW	111.40	112.00	118.25	4469.73	88	177	W
SPXW	142.50	143.10	137.06	4846.87	6	16	W	5835	SPXW	113.20	113.80	128.88	4473.99	0	74	W
SPXW	139.40	140.10	128.80	4846.44	17	20	W	5840	SPXW	115.10	115.70	121.40	4478.24	10	111	W
SPXW	136.40	137.00	130.96	4846.02	9	16	W	5845	SPXW	117.00	117.60	134.40	4482.49	2	145	W
SPXW	133.30	133.90	130.90	4845.59	583	134	W	5850	SPXW	119.00	119.50	125.30	4486.75	576	519	W

2025-03-03 - Calls									2025-03-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	150.90	151.50	150.56	4929.34	0	1	S	5825	SPXW	111.10	112.00	116.99	4497.86	1	0	S
SPXW	147.70	148.30	147.36	4928.95	0	1	S	5830	SPXW	112.90	113.80	0.00	4502.11	0	0	S
SPXW	141.40	142.10	0.00	4928.16	0	0	S	5840	SPXW	116.60	117.50	123.12	4510.60	0	5	S
SPXW	135.30	135.90	136.57	4927.38	0	5	S	5850	SPXW	120.40	121.30	126.60	4519.09	1	6	S

2025-03-07 - Calls									2025-03-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	160.30	161.00	148.94	5027.00	1	17	W	5825	SPXW	117.30	118.10	134.45	4525.71	7	34	W
SPXW	157.10	157.80	153.80	5026.65	0	15	W	5830	SPXW	119.10	119.80	79.80	4529.94	0	10	W
SPXW	150.80	151.50	151.46	5025.95	0	17	W	5840	SPXW	122.70	123.50	129.50	4538.39	9	22	W
SPXW	144.60	145.30	133.94	5025.25	1	24	W	5850	SPXW	126.40	127.20	132.80	4546.85	1	74	W

2025-03-14 - Calls									2025-03-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	171.10	171.90	149.40	5171.90	14	0	W	5825	SPXW	124.60	125.40	125.70	4537.57	11	2	W
SPXW	167.90	168.70	159.48	5171.61	2	10	W	5830	SPXW	126.40	127.10	135.81	4541.74	0	9	W
SPXW	161.60	162.30	154.39	5171.03	2	14	W	5840	SPXW	129.90	130.70	134.70	4550.09	5	4	W
SPXW	155.30	156.10	147.25	5170.45	552	17	W	5850	SPXW	133.60	134.40	141.00	4558.45	560	2	W

2025-03-21 - Calls									2025-03-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPX	181.30	182.10	169.41	5289.78	2294	3576	S	5825	SPX	131.10	131.90	134.05	4509.59	2221	6607	S
SPXW	182.50	183.10	162.20	5289.78	1	72	S	5825	SPXW	132.10	132.60	132.60	4509.59	13	193	S
SPXW	179.30	179.80	166.90	5289.54	6	48	S	5830	SPXW	133.80	134.40	146.20	4513.69	13	210	S
SPX	178.20	179.20	169.00	5289.54	2652	68	S	5830	SPX	132.70	133.50	139.36	4513.69	2677	408	S
SPXW	176.20	176.80	172.10	5289.30	0	28	S	5835	SPXW	135.20	136.00	128.27	4517.80	0	16	S
SPX	174.90	176.00	170.00	5289.30	2433	17	S	5835	SPX	134.40	135.30	143.00	4517.80	2488	342	S
SPXW	172.90	173.40	165.00	5289.06	3	41	S	5840	SPXW	137.30	137.90	142.60	4521.90	23	117	S
SPX	171.80	172.80	164.00	5289.06	3979	2308	S	5840	SPX	136.20	137.10	145.00	4521.90	3623	2660	S
SPXW	169.80	170.40	183.79	5288.82	0	12	S	5845	SPXW	138.80	139.60	145.10	4526.00	11	60	S
SPX	168.60	169.70	160.40	5288.82	1065	40	S	5845	SPX	137.90	138.90	144.35	4526.00	1183	181	S
SPX	165.30	166.20	166.08	5288.58	4511	7876	S	5850	SPX	139.90	140.80	140.04	4530.10	4546	10793	S
SPXW	166.60	167.10	156.33	5288.58	25	151	S	5850	SPXW	140.90	141.50	147.71	4530.10	69	475	S

2025-03-31 - Calls									2025-03-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	194.50	195.30	185.00	5421.92	10	866	Q	5825	SPXW	139.30	139.90	144.35	4413.69	18	1374	Q
SPXW	191.30	192.20	169.65	5421.73	2	32	Q	5830	SPXW	140.50	141.50	164.30	4417.65	71	107	Q
SPXW	188.00	188.80	188.40	5421.55	0	25	Q	5835	SPXW	142.60	143.30	160.10	4421.61	0	82	Q
SPXW	184.90	185.60	166.12	5421.37	1	128	Q	5840	SPXW	144.00	145.00	164.10	4425.58	10	56	Q
SPXW	181.60	182.40	157.10	5421.19	3	78	Q	5845	SPXW	146.00	146.80	89.20	4429.54	0	87	Q
SPXW	178.50	179.20	165.88	5421.01	201	414	Q	5850	SPXW	148.00	148.60	148.92	4433.50	203	1405	Q

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: 01-13 01-10 01-09 01-08 01-07 01-06 01-03 01-02 01-01 12-31 12-30 12-27 12-26 12-25 12-24 12-23 12-20 12-19 12-18 12-17 12-16

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