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	0.096	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:

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: 10-21 10-20 10-19 10-18 10-15 10-14 10-13 10-12 10-11 10-08 10-07 10-06 10-05 10-04 10-01 09-30 09-29 09-28 09-27 09-24 09-23

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