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

Quote for SPX (S&P 500 INDEX)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

5069.53 

 S&P 500 INDEX       CHANGE

-19.27 

 HIGH 5097.66   LOW 5068.91   DIVIDEND DATE 0000-00-00 
 OPEN 5093.00   CLOSE 5088.80   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,224,085,000   SPLIT DATE     DATE/TIME: 2024-02-26 
 OPTION VOLUME 2726436   IMPLIED VOLATILITY 0.11   HISTORICAL VOL  0.12 
Data used in the screeners below are delayed from February 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPX  4942.81    SPX  Aug 16 '24  4950.00  243.40  243.40  4.92%    0.15  6
 SPX  4942.81    SPX  Nov 15 '24  4950.00  331.55  331.55  6.71%    0.15  9
 SPX  4942.81    SPX  Sep 20 '24  4950.00  274.85  274.85  5.56%    0.15  7
 SPX  4942.81    SPX  Jul 19 '24  4950.00  215.87  215.87  4.37%    0.15  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPX  Jan 17 '25  4950.00   C  383.00    SPX  Jan 17 '25  4950.00   P  209.30    592.30  7.19
 SPX  Dec 20 '24  4950.00   C  358.45    SPX  Dec 20 '24  4950.00   P  202.65    561.10  7.19
 SPX  Nov 15 '24  4950.00   C  331.55    SPX  Nov 15 '24  4950.00   P  189.85    521.40  7.19
 SPX  Oct 18 '24  4950.00   C  300.40    SPX  Oct 18 '24  4950.00   P  172.00    472.40  7.19
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPX  Aug 16 '24  4950.00   C  243.40    SPX  Jun 20 '25  4950.00   C  490.12    -246.72  10
 SPX  Nov 15 '24  4950.00   C  331.55    SPX  Jun 20 '25  4950.00   C  490.12    -158.57  7
 SPX  Sep 20 '24  4950.00   C  274.85    SPX  Jun 20 '25  4950.00   C  490.12    -215.27  9
 SPX  Jul 19 '24  4950.00   C  215.87    SPX  Jun 20 '25  4950.00   C  490.12    -274.25  11
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPXW  Feb 16 '24  4950.00   P  40.20    SPX  Mar 15 '24  4950.00   P  66.10    -25.90  1
 SPXW  Feb 16 '24  4950.00   P  40.20    SPXW  Mar 15 '24  4950.00   P  66.90    -26.70  1
 SPXW  Feb 16 '24  4950.00   P  40.20    SPX  Apr 19 '24  4950.00   P  88.10    -47.90  2
 SPXW  Feb 16 '24  4950.00   P  40.20    SPXW  Apr 19 '24  4950.00   P  88.60    -48.40  2
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.