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   0.108 0.152 4411.79 44.31

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 11.50 12.20 11.50 0.00 38062 10187  W   4400 SPXW 0.00 0.05 0.05 0.00 20663 683  W  
SPXW 3.90 7.00 9.11 0.00 40294 7320  W   4405 SPXW 0.00 0.05 0.05 0.00 12923 36  W  
SPXW 1.40 2.00 1.46 0.00 45493 5300  W   4410 SPXW 0.05 0.10 0.10 0.00 10664 132  W  
SPXW 0.00 0.05 0.05 0.00 45719 3709  W   4415 SPXW 3.30 3.60 3.30 0.00 5151 37  W  
SPXW 0.00 0.05 0.05 0.00 33238 2529  W   4420 SPXW 8.00 11.10 8.50 0.00 1208 52  W  
SPXW 0.00 0.05 0.05 0.00 24797 6595  W   4425 SPXW 13.00 16.10 13.50 0.00 307 63  W  
 
2021-07-26 - Calls 2021-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 16.10 16.50 16.25 26.29 3974 1689  S   4400 SPXW 5.90 6.20 6.08 14.48 2008 104  S  
SPXW 12.70 13.10 12.62 23.43 4405 2140  S   4405 SPXW 7.60 7.90 8.41 16.62 1153 42  S  
SPXW 9.80 10.20 10.00 20.77 4482 2013  S   4410 SPXW 9.60 10.00 10.15 18.96 1586 19  S  
SPXW 7.40 7.60 6.90 18.30 4222 1330  S   4415 SPXW 12.10 12.50 13.30 21.50 733 4  S  
SPXW 5.40 5.60 5.50 16.04 4669 1265  S   4420 SPXW 15.10 15.50 15.65 24.24 218 47  S  
SPXW 3.80 4.00 3.95 13.98 6282 3206  S   4425 SPXW 18.50 18.90 18.03 27.18 142 34  S  
 
2021-07-28 - Calls 2021-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 25.10 25.50 24.70 34.36 3454 2366  W   4400 SPXW 15.00 15.30 15.70 22.52 1172 233  W  
SPXW 22.00 22.40 21.23 31.61 1240 507  W   4405 SPXW 16.80 17.10 17.32 24.77 280 14  W  
SPXW 19.00 19.40 18.70 29.00 1486 580  W   4410 SPXW 18.90 19.20 18.50 27.16 327 40  W  
SPXW 16.30 16.70 15.73 26.54 2686 604  W   4415 SPXW 21.20 21.50 21.64 29.69 1369 9  W  
SPXW 13.90 14.20 13.36 24.21 691 358  W   4420 SPXW 23.70 24.00 24.14 32.37 1381 10  W  
SPXW 11.60 12.00 11.82 22.03 1984 1457  W   4425 SPXW 26.40 26.80 26.33 35.19 105 159  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 29.90 30.30 29.62 40.62 6492 7838  W   4400 SPXW 20.60 20.90 21.04 28.72 3857 270  W  
SPXW 26.80 27.20 26.10 37.93 1435 860  W   4405 SPXW 22.50 22.80 22.73 31.02 420 29  W  
SPXW 23.90 24.20 23.90 35.34 3838 3846  W   4410 SPXW 24.50 24.80 25.40 33.43 881 90  W  
SPXW 21.10 21.40 21.02 32.88 4598 2151  W   4415 SPXW 26.70 27.00 26.80 35.97 159 32  W  
SPXW 18.50 18.90 18.05 30.53 2755 3176  W   4420 SPXW 29.20 29.50 29.72 38.62 91 47  W  
SPXW 16.20 16.50 16.59 28.29 2617 6287  W   4425 SPXW 31.80 32.10 32.32 41.38 339 207  W  
 
2021-08-02 - Calls 2021-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 33.20 33.70 32.67 48.36 1062 1743  S   4400 SPXW 23.90 24.20 23.60 36.31 167 106  S  
SPXW 30.10 30.50 29.88 45.71 318 96  S   4405 SPXW 25.80 26.10 26.85 38.65 28 5  S  
SPXW 27.10 27.50 28.60 43.14 500 615  S   4410 SPXW 27.70 28.10 28.10 41.09 335 4  S  
SPXW 24.20 24.70 26.00 40.68 1788 94  S   4415 SPXW 29.90 30.20 32.83 43.62 44 14  S  
SPXW 21.60 22.00 22.94 38.30 242 1346  S   4420 SPXW 32.20 32.50 30.40 46.24 23 15  S  
SPXW 19.10 19.50 18.92 36.02 1169 739  S   4425 SPXW 34.70 35.10 32.89 48.96 33 20  S  
 
2021-08-04 - Calls 2021-08-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 38.20 38.60 40.43 52.85 415 299  W   4400 SPXW 28.70 29.10 28.30 40.66 90 50  W  
SPXW 35.00 35.40 37.17 50.21 79 66  W   4405 SPXW 30.50 30.90 33.41 43.02 5 15  W  
SPXW 31.90 32.30 32.02 47.65 62 381  W   4410 SPXW 32.40 32.80 30.50 45.46 28 40  W  
SPXW 29.00 29.30 29.17 45.19 154 47  W   4415 SPXW 34.40 34.80 33.70 47.99 3 4  W  
SPXW 26.20 26.50 25.83 42.80 82 1509  W   4420 SPXW 36.60 37.00 39.90 50.61 3 9  W  
SPXW 23.50 23.90 24.00 40.50 226 933  W   4425 SPXW 39.00 39.40 39.80 53.31 6 22  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 43.00 43.40 42.80 56.96 1460 11027  W   4400 SPXW 34.10 34.50 33.79 44.61 912 621  W  
SPXW 39.80 40.20 42.01 54.33 401 1815  W   4405 SPXW 35.90 36.20 33.73 46.99 187 22  W  
SPXW 36.60 37.00 35.88 51.79 867 1727  W   4410 SPXW 37.80 38.10 38.83 49.44 386 37  W  
SPXW 33.60 34.00 33.81 49.32 275 864  W   4415 SPXW 39.70 40.10 37.80 51.97 76 10  W  
SPXW 30.80 31.20 31.00 46.93 721 998  W   4420 SPXW 41.90 42.20 42.18 54.58 113 50  W  
SPXW 28.00 28.40 30.05 44.62 2476 4437  W   4425 SPXW 44.10 44.50 43.50 57.27 23 145  W  
 
2021-08-09 - Calls 2021-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 45.50 46.10 47.07 62.62 724 1426  S   4400 SPXW 37.00 37.50 36.64 49.98 32 21  S  
SPXW 42.30 42.80 43.80 60.01 46 110  S   4405 SPXW 38.70 39.20 38.55 52.37 14 0  S  
SPXW 39.20 39.70 39.59 57.47 59 45  S   4410 SPXW 40.60 41.10 38.56 54.83 9 0  S  
SPXW 36.20 36.60 36.12 55.00 34 60  S   4415 SPXW 42.50 43.00 41.50 57.36 5 1  S  
SPXW 33.30 33.70 33.48 52.60 61 167  S   4420 SPXW 44.60 45.10 55.89 59.96 1 0  S  
SPXW 30.50 31.00 30.26 50.27 238 543  S   4425 SPXW 46.80 47.40 47.09 62.63 22 8  S  
 
2021-08-11 - Calls 2021-08-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 49.90 50.40 51.00 66.12 689 831  W   4400 SPXW 41.30 41.80 40.70 53.26 642 41  W  
SPXW 46.60 47.10 45.90 63.52 34 23  W   4405 SPXW 43.00 43.50 40.90 55.66 2 1  W  
SPXW 43.40 44.00 43.89 60.98 42 80  W   4410 SPXW 44.90 45.40 45.53 58.12 9 1  W  
SPXW 40.40 40.90 40.58 58.51 30 10  W   4415 SPXW 46.80 47.30 44.70 60.65 12 0  W  
SPXW 37.40 38.00 38.38 56.11 75 374  W   4420 SPXW 48.80 49.40 75.19 63.24 0 1  W  
SPXW 34.60 35.10 35.80 53.77 60 225  W   4425 SPXW 51.00 51.50 56.10 65.91 6 0  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 53.20 53.70 53.30 69.46 817 2470  W   4400 SPXW 45.80 46.20 45.20 56.35 144 955  W  
SPXW 49.90 50.40 50.29 66.86 79 287  W   4405 SPXW 47.50 47.90 45.45 58.75 26 17  W  
SPXW 46.80 47.30 46.27 64.33 430 933  W   4410 SPXW 49.30 49.80 49.05 61.22 83 11  W  
SPXW 43.70 44.20 44.85 61.86 74 503  W   4415 SPXW 51.30 51.70 49.20 63.74 5 108  W  
SPXW 40.70 41.20 40.94 59.45 251 626  W   4420 SPXW 53.30 53.70 53.85 66.33 32 90  W  
SPXW 37.90 38.40 39.90 57.10 215 4054  W   4425 SPXW 55.40 55.90 57.87 68.99 50 16  W  
 
2021-08-16 - Calls 2021-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 55.80 56.30 57.04 74.21 867 2024  S   4400 SPXW 48.40 48.90 48.52 60.67 47 17  S  
SPXW 52.50 53.10 50.30 71.62 11 5  S   4405 SPXW 50.10 50.70 49.63 63.08 13 0  S  
SPXW 49.40 49.90 48.60 69.08 10 85  S   4410 SPXW 52.00 52.50 50.75 65.54 30 1  S  
SPXW 46.30 46.80 48.61 66.61 19 6  S   4415 SPXW 53.90 54.50 0.00 68.07 0 0  S  
SPXW 43.30 43.90 45.53 64.20 37 308  S   4420 SPXW 55.90 56.50 60.00 70.65 2 0  S  
SPXW 40.40 41.00 40.81 61.84 410 537  S   4425 SPXW 58.00 58.60 58.02 73.29 7 11  S  
 
2021-08-18 - Calls 2021-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 59.00 59.60 59.93 77.23 46 550  S   4400 SPXW 52.60 53.30 50.75 63.37 102 50  S  
SPXW 55.80 56.40 0.00 74.64 0 0  S   4405 SPXW 54.40 55.00 0.00 65.78 0 0  S  
SPXW 52.60 53.20 0.00 72.11 0 0  S   4410 SPXW 56.20 56.80 56.15 68.25 33 0  S  
SPXW 49.50 50.10 44.62 69.63 24 0  S   4415 SPXW 58.10 58.80 0.00 70.77 0 0  S  
SPXW 46.50 47.20 47.28 67.21 47 0  S   4420 SPXW 60.10 60.80 61.31 73.35 17 0  S  
SPXW 43.70 44.30 44.36 64.85 18 50  S   4425 SPXW 62.20 62.90 0.00 75.99 0 0  S  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 62.80 63.10 62.50 80.15 856 1421  S   4400 SPXW 56.80 57.10 56.00 65.95 252 112  S  
SPX 61.70 62.40 61.60 80.15 7341 27277  S   4400 SPX 55.70 56.40 56.30 65.95 1453 1890  S  
SPXW 59.50 59.90 59.52 77.56 95 111  S   4405 SPXW 58.50 58.90 58.88 68.36 99 26  S  
SPX 58.40 59.10 59.00 77.56 77 151  S   4405 SPX 57.40 58.10 55.10 68.36 163 31  S  
SPX 55.30 56.00 55.10 75.03 574 3368  S   4410 SPX 59.30 59.90 59.43 70.83 231 67  S  
SPXW 56.30 56.70 56.54 75.03 146 569  S   4410 SPXW 60.30 60.70 59.53 70.83 17 118  S  
SPX 52.20 52.90 52.60 72.55 408 166  S   4415 SPX 61.20 61.90 60.60 73.35 339 30  S  
SPXW 53.30 53.60 55.17 72.55 770 97  S   4415 SPXW 62.20 62.60 60.60 73.35 266 25  S  
SPX 49.20 49.90 49.00 70.13 138 1854  S   4420 SPX 63.20 63.90 62.51 75.93 18 57  S  
SPXW 50.20 50.60 50.10 70.13 142 439  S   4420 SPXW 64.20 64.60 64.48 75.93 99 38  S  
SPX 46.30 46.90 46.40 67.77 4670 5528  S   4425 SPX 65.30 66.00 65.10 78.56 58 385  S  
SPXW 47.30 47.70 47.00 67.77 466 462  S   4425 SPXW 66.30 66.70 64.60 78.56 57 31  S  
 
2021-08-23 - Calls 2021-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 64.90 65.80 65.58 84.37 189 0  S   4400 SPXW 59.20 60.10 60.16 69.61 565 0  S  
SPXW 61.60 62.50 62.51 81.79 33 0  S   4405 SPXW 60.90 61.80 66.00 72.02 25 0  S  
SPXW 58.50 59.30 59.55 79.26 9 0  S   4410 SPXW 62.70 63.60 60.79 74.49 52 0  S  
SPXW 55.40 56.20 54.56 76.78 6 0  S   4415 SPXW 64.70 65.50 73.60 77.01 32 0  S  
SPXW 52.30 53.20 51.63 74.35 64 0  S   4420 SPXW 66.60 67.50 71.90 79.58 12 0  S  
SPXW 49.40 50.30 50.87 71.98 1002 0  S   4425 SPXW 68.70 69.60 69.94 82.20 156 0  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 74.40 75.00 74.20 89.75 981 390  W   4400 SPXW 68.80 69.50 69.65 74.14 1056 19  W  
SPXW 71.10 71.80 72.02 87.17 17 9  W   4405 SPXW 70.50 71.20 70.40 76.56 37 6  W  
SPXW 67.90 68.60 64.32 84.64 25 75  W   4410 SPXW 72.40 73.00 73.60 79.03 18 4  W  
SPXW 64.80 65.50 66.60 82.16 8 35  W   4415 SPXW 74.20 74.90 72.20 81.54 25 104  W  
SPXW 61.80 62.40 62.16 79.73 17 95  W   4420 SPXW 76.20 76.80 97.52 84.10 0 249  W  
SPXW 58.80 59.40 57.20 77.34 29 603  W   4425 SPXW 78.20 78.80 77.94 86.71 3 40  W  
 
2021-08-31 - Calls 2021-08-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 78.80 79.40 79.24 94.90 482 3863  S   4400 SPXW 73.90 74.50 73.36 78.35 684 161  S  
SPXW 75.60 76.10 76.10 92.33 15 186  S   4405 SPXW 75.70 76.20 75.20 80.76 75 28  S  
SPXW 72.40 72.90 72.05 89.79 4 192  S   4410 SPXW 77.50 78.00 77.45 83.23 2 32  S  
SPXW 69.20 69.80 68.88 87.31 7 154  S   4415 SPXW 79.30 79.90 88.79 85.74 1 2  S  
SPXW 66.20 66.70 67.15 84.87 9 132  S   4420 SPXW 81.30 81.80 86.76 88.29 8 28  S  
SPXW 63.20 63.70 60.48 82.47 18 724  S   4425 SPXW 83.30 83.80 201.61 90.89 0 4  S  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 83.30 84.00 83.40 98.64 10 224  W   4400 SPXW 79.40 80.00 81.15 81.31 4 73  W  
SPXW 80.10 80.80 77.27 96.07 46 0  W   4405 SPXW 81.20 81.70 80.60 83.72 7 0  W  
SPXW 76.90 77.60 78.10 93.53 18 43  W   4410 SPXW 83.00 83.50 83.20 86.18 20 7  W  
SPXW 73.80 74.50 0.00 91.04 0 0  W   4415 SPXW 84.80 85.40 94.94 88.69 5 0  W  
SPXW 70.70 71.40 66.36 88.60 17 37  W   4420 SPXW 86.80 87.30 87.43 91.24 13 8  W  
SPXW 67.70 68.40 67.61 86.20 13 406  W   4425 SPXW 88.80 89.30 91.63 93.83 13 2  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 90.00 90.80 91.40 107.05 311 240  W   4400 SPXW 86.40 87.10 86.40 87.65 26 0  W  
SPXW 83.60 84.40 84.90 101.93 13 0  W   4410 SPXW 90.00 90.70 90.57 92.52 3 0  W  
SPXW 77.40 78.10 78.10 96.97 3 2  W   4420 SPXW 93.80 94.50 96.36 97.55 5 1  W  
SPXW 74.40 75.10 53.15 94.56 0 1  W   4425 SPXW 95.80 96.50 102.37 100.12 1 1  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 97.80 98.20 96.70 115.09 93 597  S   4400 SPXW 95.40 95.80 95.75 93.32 32 165  S  
SPX 96.90 97.70 96.58 115.09 5397 12143  S   4400 SPX 94.50 95.20 95.56 93.32 8172 2365  S  
SPXW 94.60 95.00 95.00 112.51 12 14  S   4405 SPXW 97.20 97.50 96.50 95.73 38 6  S  
SPX 93.70 94.40 94.50 112.51 4784 303  S   4405 SPX 96.30 97.00 96.50 95.73 4790 33  S  
SPX 90.50 91.20 91.50 109.97 118 391  S   4410 SPX 98.10 98.80 95.59 98.17 157 7  S  
SPXW 91.40 91.80 91.71 109.97 20 336  S   4410 SPXW 99.00 99.40 99.65 98.17 27 42  S  
SPX 87.40 88.10 89.00 107.46 10 294  S   4415 SPX 100.00 100.70 99.90 100.66 97 36  S  
SPXW 88.30 88.70 74.46 107.46 1 10  S   4415 SPXW 100.90 101.20 100.80 100.66 13 1  S  
SPX 84.30 85.00 83.87 104.99 125 346  S   4420 SPX 101.90 102.60 124.70 103.18 0 252  S  
SPXW 85.20 85.60 85.66 104.99 8 212  S   4420 SPXW 102.80 103.20 100.33 103.18 2 20  S  
SPX 81.30 82.00 78.24 102.56 844 2939  S   4425 SPX 103.90 104.60 103.69 105.73 7 55  S  
SPXW 82.20 82.60 82.88 102.56 17 407  S   4425 SPXW 104.80 105.10 104.70 105.73 12 33  S  
 
2021-09-30 - Calls 2021-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 111.50 112.10 108.15 129.42 612 7055  Q   4400 SPXW 110.20 110.80 108.14 102.38 206 524  Q  
SPXW 108.20 108.90 93.59 126.82 2 125  Q   4405 SPXW 112.00 112.60 141.68 104.77 0 43  Q  
SPXW 105.10 105.70 106.20 124.26 55 104  Q   4410 SPXW 113.80 114.40 113.61 107.19 13 49  Q  
SPXW 101.90 102.50 90.25 121.73 1 134  Q   4415 SPXW 115.60 116.20 117.64 109.65 177 58  Q  
SPXW 98.80 99.40 99.70 119.24 325 12175  Q   4420 SPXW 117.50 118.10 195.93 112.14 0 83  Q  
SPXW 95.70 96.30 94.45 116.79 23 1854  Q   4425 SPXW 119.40 120.00 122.08 114.66 3 65  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.