Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SPX Report Date:

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   0.298 7.866 5158.2 5158.20
 
2025-04-21 - Calls 2025-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 13.90 16.30 13.90 0.00 27423 24  S   5145 SPXW 0.00 0.05 0.05 0.00 15689 180  S  
SPXW 8.60 11.00 8.90 0.00 55746 198  S   5150 SPXW 0.00 0.05 0.05 0.00 33870 2479  S  
SPXW 3.50 5.10 4.30 0.00 27075 24  S   5155 SPXW 0.10 0.35 0.25 0.00 15572 264  S  
SPXW 0.10 0.50 0.25 0.00 34654 48  S   5160 SPXW 0.50 1.50 1.20 0.00 13945 146  S  
SPXW 0.00 0.10 0.10 0.00 23571 16  S   5165 SPXW 4.10 7.40 3.20 0.00 9956 355  S  
SPXW 0.00 0.05 0.05 0.00 26501 50  S   5170 SPXW 8.70 11.90 10.00 0.00 9613 327  S  
 
2025-04-22 - Calls 2025-04-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 40.00 40.30 41.00 0.00 763 7  S   5145 SPXW 36.30 36.50 33.60 0.00 1172 84  S  
SPXW 37.30 37.60 38.00 0.00 4058 37  S   5150 SPXW 38.50 38.80 38.70 0.00 3884 301  S  
SPXW 34.70 35.00 34.72 0.00 798 12  S   5155 SPXW 41.00 41.20 40.40 0.00 719 196  S  
SPXW 32.20 32.50 32.22 0.00 1203 16  S   5160 SPXW 43.50 43.80 43.00 0.00 821 253  S  
SPXW 29.90 30.10 31.80 0.00 842 12  S   5165 SPXW 46.10 46.40 42.90 0.00 392 249  S  
SPXW 27.60 27.80 27.80 0.00 879 30  S   5170 SPXW 48.80 49.10 44.00 0.00 993 117  S  
 
2025-04-23 - Calls 2025-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 56.70 57.10 56.80 846.96 133 9  W   5145 SPXW 52.40 52.80 49.10 833.59 151 35  W  
SPXW 54.10 54.50 56.09 844.86 332 61  W   5150 SPXW 54.70 55.10 52.00 836.49 332 584  W  
SPXW 51.50 51.80 52.40 842.76 181 20  W   5155 SPXW 57.10 57.50 53.60 839.39 128 208  W  
SPXW 48.90 49.30 50.70 840.67 379 12  W   5160 SPXW 59.60 60.00 56.53 842.30 140 596  W  
SPXW 46.50 46.80 49.10 838.58 161 22  W   5165 SPXW 62.00 62.50 58.80 845.21 93 93  W  
SPXW 44.10 44.40 47.30 836.50 165 16  W   5170 SPXW 64.60 65.10 61.00 848.13 166 228  W  
 
2025-04-24 - Calls 2025-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 69.30 69.80 72.57 1186.90 40 6  W   5145 SPXW 64.30 64.80 64.18 1173.03 30 32  W  
SPXW 66.60 67.10 68.73 1184.97 99 90  W   5150 SPXW 66.60 67.10 62.92 1176.10 597 638  W  
SPXW 64.00 64.50 66.50 1183.04 70 0  W   5155 SPXW 69.00 69.50 64.80 1179.17 129 22  W  
SPXW 61.40 61.90 65.52 1181.11 59 103  W   5160 SPXW 71.50 72.00 67.30 1182.24 12 75  W  
SPXW 58.90 59.50 62.99 1179.18 21 10  W   5165 SPXW 74.00 74.50 66.90 1185.31 31 31  W  
SPXW 56.50 56.90 55.80 1177.26 39 24  W   5170 SPXW 76.50 77.00 69.00 1188.39 330 39  W  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 81.60 82.00 83.85 1442.36 118 17  W   5145 SPXW 74.60 75.00 70.20 1427.66 212 186  W  
SPXW 79.00 79.40 81.90 1440.55 2515 103  W   5150 SPXW 76.90 77.30 73.91 1430.85 938 1637  W  
SPXW 76.30 76.80 82.90 1438.75 142 15  W   5155 SPXW 79.10 79.70 74.70 1434.04 96 265  W  
SPXW 73.70 74.20 75.59 1436.94 68 149  W   5160 SPXW 81.50 82.00 78.30 1437.23 134 493  W  
SPXW 71.10 71.60 73.23 1435.14 49 139  W   5165 SPXW 84.00 84.50 87.35 1440.43 45 105  W  
SPXW 68.70 69.10 69.50 1433.34 70 18  W   5170 SPXW 86.60 87.00 80.43 1443.63 284 868  W  
 
2025-04-28 - Calls 2025-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 92.90 93.40 87.60 1996.65 31 0  S   5145 SPXW 85.30 85.80 78.15 1977.44 89 7  S  
SPXW 90.20 90.70 92.32 1995.11 101 51  S   5150 SPXW 87.50 88.00 84.93 1980.89 229 676  S  
SPXW 87.50 88.00 91.80 1993.58 120 0  S   5155 SPXW 89.90 90.40 86.50 1984.35 189 2  S  
SPXW 84.90 85.40 86.87 1992.04 90 10  S   5160 SPXW 92.20 92.70 89.46 1987.81 45 147  S  
SPXW 82.30 82.80 88.97 1990.51 35 0  S   5165 SPXW 94.60 95.10 86.47 1991.27 39 14  S  
SPXW 79.80 80.30 86.40 1988.97 54 46  S   5170 SPXW 97.00 97.60 98.80 1994.73 82 55  S  
 
2025-04-29 - Calls 2025-04-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 100.80 101.70 98.30 2141.94 4 0  S   5145 SPXW 92.60 93.30 97.15 2120.55 17 19  S  
SPXW 98.30 98.90 94.38 2140.47 108 14  S   5150 SPXW 94.80 95.60 87.43 2124.07 125 226  S  
SPXW 95.60 96.20 91.78 2139.00 15 0  S   5155 SPXW 97.20 97.90 96.95 2127.60 17 0  S  
SPXW 92.90 93.60 131.40 2137.54 6 2  S   5160 SPXW 99.40 100.20 96.10 2131.12 28 7  S  
SPXW 90.30 91.00 76.50 2136.07 21 0  S   5165 SPXW 101.80 102.60 116.20 2134.65 6 1  S  
SPXW 87.70 88.40 101.15 2134.61 16 1  S   5170 SPXW 104.10 105.00 118.40 2138.18 14 5  S  
 
2025-04-30 - Calls 2025-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 108.70 109.30 96.90 2274.42 21 21  W   5145 SPXW 99.90 100.70 105.30 2250.53 5 62  W  
SPXW 106.00 106.60 102.20 2273.02 41 1406  W   5150 SPXW 102.30 102.90 96.85 2254.11 1078 4429  W  
SPXW 103.30 103.90 104.81 2271.61 5 5  W   5155 SPXW 104.40 105.20 102.39 2257.70 7 150  W  
SPXW 100.60 101.20 107.28 2270.21 15 12  W   5160 SPXW 106.80 107.50 100.92 2261.29 43 1205  W  
SPXW 97.90 98.60 88.20 2268.81 17 28  W   5165 SPXW 109.20 109.90 115.06 2264.88 15 56  W  
SPXW 95.40 96.00 95.20 2267.41 10 64  W   5170 SPXW 111.60 112.30 103.80 2268.47 50 264  W  
 
2025-05-01 - Calls 2025-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 115.70 116.30 0.00 2396.33 0 0  W   5145 SPXW 106.20 107.00 110.80 2369.60 2 0  W  
SPXW 113.00 113.60 106.00 2394.98 24 14  W   5150 SPXW 108.60 109.30 104.75 2373.24 38 124  W  
SPXW 110.20 110.90 114.09 2393.64 2 0  W   5155 SPXW 110.70 111.50 106.50 2376.89 60 0  W  
SPXW 107.60 108.20 111.39 2392.30 15 3  W   5160 SPXW 113.10 113.80 109.23 2380.53 31 183  W  
SPXW 104.90 105.50 98.50 2390.96 2 12  W   5165 SPXW 115.50 116.20 112.70 2384.18 7 2  W  
SPXW 102.30 102.90 92.28 2389.62 3 9  W   5170 SPXW 117.90 118.50 144.60 2387.82 12 9  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 124.40 125.20 120.80 2509.29 24 4  W   5145 SPXW 113.40 114.10 109.50 2479.40 20 49  W  
SPXW 121.70 122.40 126.70 2508.00 65 379  W   5150 SPXW 115.50 116.30 113.00 2483.09 147 1307  W  
SPXW 118.80 119.70 111.10 2506.71 8 3  W   5155 SPXW 117.60 118.50 67.10 2486.79 0 18  W  
SPXW 116.20 116.90 102.10 2505.43 8 62  W   5160 SPXW 120.00 120.80 113.80 2490.48 1449 397  W  
SPXW 113.40 114.30 127.68 2504.14 2 2  W   5165 SPXW 122.40 123.10 149.56 2494.18 33 84  W  
SPXW 110.90 111.60 115.65 2502.85 43 14  W   5170 SPXW 124.50 125.60 119.03 2497.88 464 156  W  
 
2025-05-05 - Calls 2025-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 128.60 129.30 134.20 2804.54 26 17  S   5150 SPXW 121.80 122.70 117.25 2768.13 100 479  S  
SPXW 123.10 123.80 130.53 2802.25 7 10  S   5160 SPXW 126.30 127.20 122.40 2775.79 35 68  S  
SPXW 117.60 118.40 125.03 2799.97 5 0  S   5170 SPXW 131.10 131.80 137.93 2783.45 8 14  S  
 
2025-05-06 - Calls 2025-05-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 133.90 134.70 130.04 2891.87 3 32  S   5150 SPXW 126.70 127.70 145.66 2850.97 36 72  S  
SPXW 128.40 129.20 0.00 2889.66 0 0  S   5160 SPXW 131.00 132.00 137.80 2858.70 1 127  S  
SPXW 123.00 123.80 117.85 2887.46 2 0  S   5170 SPXW 135.60 136.70 155.42 2866.43 7 2  S  
 
2025-05-07 - Calls 2025-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 140.30 141.10 185.84 2974.42 2 9  W   5150 SPXW 132.30 133.30 133.39 2928.69 2 277  W  
SPXW 134.70 135.50 121.40 2972.29 3 0  W   5160 SPXW 136.80 137.70 0.00 2936.49 0 0  W  
SPXW 129.30 130.10 219.70 2970.17 0 1  W   5170 SPXW 141.40 142.40 155.47 2944.30 2 39  W  
 
2025-05-08 - Calls 2025-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 145.20 146.10 166.35 3052.63 2 106  W   5150 SPXW 136.70 137.80 154.85 3001.76 8 93  W  
SPXW 139.60 140.50 0.00 3050.58 0 0  W   5160 SPXW 141.10 142.20 156.90 3009.63 1 3  W  
SPXW 134.20 135.00 0.00 3048.53 0 0  W   5170 SPXW 145.80 146.70 126.83 3017.50 3 4  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 150.00 151.00 143.90 3126.89 98 152  W   5150 SPXW 140.60 141.70 140.30 3070.55 116 528  W  
SPXW 144.20 145.40 139.15 3124.92 1 5  W   5160 SPXW 145.10 146.10 164.88 3078.48 86 55  W  
SPXW 138.90 139.90 123.90 3122.94 14 3  W   5170 SPXW 149.60 150.60 165.49 3086.41 10 47  W  
 
2025-05-12 - Calls 2025-05-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 154.60 155.80 159.45 3329.05 3 3  S   5150 SPXW 145.50 146.60 154.28 3254.33 2 503  S  
SPXW 149.00 150.20 0.00 3327.27 0 0  S   5160 SPXW 149.80 151.00 151.17 3262.42 2 2  S  
SPXW 143.50 144.70 148.24 3325.49 4 0  S   5170 SPXW 154.40 155.60 171.99 3270.51 10 5  S  
 
2025-05-13 - Calls 2025-05-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 159.70 160.70 152.38 3390.39 1 0  S   5150 SPXW 149.80 150.90 155.56 3308.91 1 23  S  
SPXW 153.90 155.10 246.43 3388.67 0 9  S   5160 SPXW 154.20 155.40 0.00 3317.04 0 0  S  
SPXW 148.40 149.50 239.77 3386.95 0 1  S   5170 SPXW 158.60 159.70 68.13 3325.18 0 19  S  
 
2025-05-14 - Calls 2025-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 163.70 164.70 255.89 3449.07 0 134  W   5150 SPXW 153.50 154.60 170.00 3360.49 2 276  W  
SPXW 158.00 159.10 234.96 3447.41 0 5  W   5160 SPXW 157.80 158.90 126.14 3368.67 4 0  W  
SPXW 152.50 153.50 275.71 3445.74 0 21  W   5170 SPXW 162.20 163.40 143.20 3376.85 7 72  W  
 
2025-05-15 - Calls 2025-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 166.70 167.80 167.50 3505.26 51 3  S   5150 SPXW 157.20 158.50 177.30 3409.27 3 78  S  
SPXW 160.90 162.20 0.00 3503.64 0 0  S   5160 SPXW 161.50 162.70 151.26 3417.48 2 0  S  
SPXW 155.50 156.70 161.18 3502.03 1 22  S   5170 SPXW 166.00 167.20 160.02 3425.71 3 3  S  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 173.50 174.60 170.20 3559.88 27 26  S   5145 SPXW 157.80 159.10 176.00 3451.26 22 247  S  
SPX 171.80 173.50 177.31 3559.88 34 32  S   5145 SPX 156.00 157.60 163.60 3451.26 129 334  S  
SPX 169.00 170.50 176.50 3559.10 2044 3423  S   5150 SPX 158.10 159.70 154.90 3455.39 5262 10000  S  
SPXW 170.70 171.70 168.00 3559.10 164 217  S   5150 SPXW 160.00 161.20 154.16 3455.39 73 572  S  
SPXW 167.90 168.90 169.62 3558.32 1 22  S   5155 SPXW 162.20 163.20 184.85 3459.51 15 85  S  
SPX 166.10 167.70 171.51 3558.32 22 20  S   5155 SPX 160.30 162.00 156.87 3459.51 60 138  S  
SPX 163.30 164.90 166.69 3557.54 252 26  S   5160 SPX 162.40 164.10 159.84 3463.64 276 620  S  
SPXW 165.10 166.20 152.65 3557.54 8 14  S   5160 SPXW 164.30 165.40 157.70 3463.64 11 203  S  
SPX 160.50 162.10 153.80 3556.76 2 24  S   5165 SPX 164.60 166.30 168.60 3467.77 53 171  S  
SPXW 162.30 163.40 159.63 3556.76 8 21  S   5165 SPXW 166.60 167.60 189.60 3467.77 6 92  S  
SPX 157.70 159.30 151.80 3555.99 38 22  S   5170 SPX 166.60 168.70 174.07 3471.90 180 837  S  
SPXW 159.50 160.50 155.50 3555.99 27 18  S   5170 SPXW 168.70 169.80 175.14 3471.90 8 114  S  
 
2025-05-19 - Calls 2025-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 173.90 175.40 175.70 3707.99 20 14  S   5150 SPXW 163.50 164.70 161.60 3579.20 23 6  S  
 
2025-05-20 - Calls 2025-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 177.40 178.90 187.42 3753.79 2 22  S   5150 SPXW 166.50 167.70 170.46 3616.02 4 1  S  
 
2025-05-21 - Calls 2025-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 180.70 181.90 173.96 3797.86 8 41  S   5150 SPXW 169.10 170.60 181.81 3650.80 2 39  S  
 
2025-05-22 - Calls 2025-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 183.80 185.20 313.33 3840.28 0 52  W   5150 SPXW 171.90 173.30 177.57 3683.61 3 302  W  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 188.20 189.50 175.80 3881.13 11 42  W   5150 SPXW 173.60 174.80 181.83 3714.56 12 151  W  
SPXW 182.50 183.60 164.62 3879.88 11 23  W   5160 SPXW 177.90 179.10 201.11 3723.01 10 61  W  
SPXW 176.90 178.10 163.57 3878.64 10 42  W   5170 SPXW 182.20 183.60 201.96 3731.45 10 20  W  
 
2025-05-27 - Calls 2025-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 192.00 193.80 262.30 4030.37 0 2  S   5150 SPXW 177.20 179.00 147.78 3821.16 184 0  S  
 
2025-05-28 - Calls 2025-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 193.90 196.80 0.00 4064.47 0 0  W   5150 SPXW 178.60 181.40 150.47 3843.84 4 0  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 204.90 206.00 301.60 4129.69 0 46  W   5145 SPXW 182.50 184.00 177.32 3880.61 2 3  W  
SPXW 202.00 203.20 188.55 4129.19 476 433  W   5150 SPXW 184.60 186.00 192.65 3884.87 20 3445  W  
SPXW 199.00 200.50 208.22 4128.69 1 6  W   5155 SPXW 186.70 187.90 197.00 3889.14 44 3  W  
SPXW 196.30 197.50 300.29 4128.18 0 21  W   5160 SPXW 188.80 190.00 186.87 3893.41 5 176  W  
SPXW 193.50 194.70 187.15 4127.68 2 5  W   5165 SPXW 191.00 192.20 183.21 3897.68 6 9  W  
SPXW 190.70 191.90 196.40 4127.18 5 2  W   5170 SPXW 193.20 194.50 200.43 3901.94 26 57  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 216.70 218.20 303.15 4324.15 0 10  W   5150 SPXW 196.90 198.40 214.87 3987.91 2 92  W  
SPXW 211.00 212.50 229.95 4323.33 2 0  W   5160 SPXW 201.10 202.60 219.40 3996.46 3 2  W  
SPXW 205.50 206.80 199.75 4322.51 1 0  W   5170 SPXW 205.40 206.90 195.30 4005.00 1 11  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 244.90 246.00 352.14 4604.43 0 5  S   5145 SPXW 213.70 215.50 220.00 4040.86 6 427  S  
SPX 243.80 245.30 237.40 4604.43 2190 697  S   5145 SPX 212.80 214.40 219.40 4040.86 2195 695  S  
SPX 240.80 242.40 227.50 4604.16 2983 7386  S   5150 SPX 214.90 216.10 229.50 4045.06 3248 9617  S  
SPXW 241.90 243.20 242.85 4604.16 246 30  S   5150 SPXW 215.90 217.30 211.80 4045.06 5 786  S  
SPXW 239.10 240.40 247.64 4603.89 1 12  S   5155 SPXW 218.00 219.20 224.20 4049.25 5 49  S  
SPX 237.90 239.60 233.00 4603.89 1635 1354  S   5155 SPX 216.90 218.40 222.00 4049.25 1636 1447  S  
SPX 235.00 236.70 236.27 4603.62 2431 2360  S   5160 SPX 219.00 220.50 219.48 4053.44 2432 2532  S  
SPXW 236.20 237.40 417.40 4603.62 0 23  S   5160 SPXW 220.00 221.30 214.27 4053.44 2 102  S  
SPX 232.30 233.80 229.00 4603.34 1303 831  S   5165 SPX 221.10 222.60 225.00 4057.63 1321 809  S  
SPXW 233.30 234.50 217.00 4603.34 1 8  S   5165 SPXW 222.00 223.60 190.00 4057.63 0 51  S  
SPX 229.30 231.00 227.00 4603.07 985 2426  S   5170 SPX 223.30 224.90 226.00 4061.82 998 2757  S  
SPXW 230.50 231.70 244.53 4603.07 1 24  S   5170 SPXW 224.30 225.70 208.88 4061.82 1 131  S  
 
2025-06-30 - Calls 2025-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXW 260.50 261.60 245.34 4742.51 1 0  Q   5145 SPXW 225.80 226.90 243.46 3991.72 2 31  Q  
SPXW 257.70 258.60 260.40 4742.31 187 316  Q   5150 SPXW 227.80 229.10 241.25 3995.79 13 4083  Q  
SPXW 254.70 255.80 429.20 4742.10 0 3  Q   5155 SPXW 229.80 231.20 239.07 3999.87 2 25  Q  
SPXW 251.90 252.90 0.00 4741.89 0 0  Q   5160 SPXW 232.00 233.10 136.85 4003.95 0 802  Q  
SPXW 249.00 250.00 379.60 4741.69 0 5  Q   5165 SPXW 234.10 235.40 241.16 4008.03 5 65  Q  
SPXW 246.20 247.20 288.40 4741.48 2 5  Q   5170 SPXW 236.10 237.30 220.34 4012.11 5 201  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.