Stock and Volatility Quotes for SPX


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	CONTACT US

Enter Symbol:

SPX	OPTION CHAIN	STRIKE PEGGER	TRADE FINDER	LAST	3465.39
S&P 500 INDEX				CHANGE	11.90
HIGH	3466.46	LOW	3440.45	DIVIDEND DATE	0000-00-00
OPEN	3464.90	CLOSE	3453.49	DIVIDEND AMOUNT	0.00
BID	0.00	ASK	0.00	YIELD	0.00
VOLUME	2,144,071,745	SPLIT DATE		DATE/TIME:	2020-10-23
OPTION VOLUME	923209	IMPLIED VOLATILITY	0.20	HISTORICAL VOL	0.34

Data used in the screeners below are delayed from October 2, 2020. 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	3348.42	SPXW	Dec 18 '20	3335.00	173.65	160.23	4.79%	0.27	2
SPX	3348.42	SPXW	Dec 18 '20	3340.00	170.65	162.23	4.84%	0.27	2
SPX	3348.42	SPX	Dec 18 '20	3335.00	172.75	159.33	4.76%	0.27	2
SPX	3348.42	SPXW	Dec 18 '20	3345.00	167.65	164.23	4.90%	0.27	2

Straddles											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Price	ITM
SPXW	Dec 18 '20	3335.00	C	173.65	SPXW	Dec 18 '20	3335.00	P	170.15	343.80	13.42
SPX	Dec 18 '20	3335.00	C	172.75	SPXW	Dec 18 '20	3335.00	P	170.15	342.90	13.42
SPXW	Dec 18 '20	3335.00	C	173.65	SPX	Dec 18 '20	3335.00	P	169.15	342.80	13.42
SPXW	Dec 18 '20	3340.00	C	170.65	SPXW	Dec 18 '20	3340.00	P	172.10	342.75	8.42

Bull Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
SPXW	Oct 16 '20	3360.00	P	66.90	SPX	Oct 16 '20	3355.00	P	62.90	4.00	5.00
SPXW	Oct 16 '20	3350.00	P	62.50	SPX	Oct 16 '20	3345.00	P	58.65	3.85	5.00
SPXW	Oct 16 '20	3355.00	P	64.65	SPX	Oct 16 '20	3350.00	P	60.75	3.90	5.00
SPXW	Oct 16 '20	3360.00	P	66.90	SPX	Oct 16 '20	3350.00	P	60.75	6.15	10.00

Bear Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
SPXW	Oct 16 '20	3335.00	C	68.50	SPX	Oct 16 '20	3360.00	C	52.40	16.10	25.00
SPXW	Oct 16 '20	3340.00	C	65.50	SPX	Oct 16 '20	3360.00	C	52.40	13.10	20.00
SPXW	Oct 16 '20	3335.00	C	68.50	SPX	Oct 16 '20	3355.00	C	55.15	13.35	20.00
SPXW	Oct 16 '20	3340.00	C	65.50	SPX	Oct 16 '20	3355.00	C	55.15	10.35	15.00

Bull Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
SPXW	Oct 16 '20	3345.00	C	62.55	SPX	Oct 16 '20	3340.00	C	63.80	-1.25	5.00
SPXW	Oct 16 '20	3340.00	C	65.50	SPX	Oct 16 '20	3335.00	C	66.85	-1.35	5.00
SPXW	Oct 16 '20	3350.00	C	59.55	SPX	Oct 16 '20	3345.00	C	60.90	-1.35	5.00
SPXW	Oct 16 '20	3345.00	C	62.55	SPX	Oct 16 '20	3335.00	C	66.85	-4.30	10.00

Bear Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
SPXW	Oct 16 '20	3335.00	P	56.35	SPX	Oct 16 '20	3360.00	P	65.20	-8.85	25.00
SPXW	Oct 16 '20	3335.00	P	56.35	SPX	Oct 16 '20	3355.00	P	62.90	-6.55	20.00
SPXW	Oct 16 '20	3340.00	P	58.30	SPX	Oct 16 '20	3360.00	P	65.20	-6.90	20.00
SPXW	Oct 16 '20	3335.00	P	56.35	SPX	Oct 16 '20	3350.00	P	60.75	-4.40	15.00

Calendar Call Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
SPXW	Dec 18 '20	3350.00	C	164.65	SPX	Dec 16 '22	3350.00	C	403.00	-238.35	24
SPX	Dec 18 '20	3350.00	C	163.80	SPX	Dec 16 '22	3350.00	C	403.00	-239.20	24
SPXW	Nov 20 '20	3350.00	C	129.54	SPX	Dec 16 '22	3350.00	C	403.00	-273.46	25
SPXW	Jan 15 '21	3350.00	C	188.90	SPX	Dec 16 '22	3350.00	C	403.00	-214.10	23

Calendar Put Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
SPXW	Dec 18 '20	3350.00	P	176.10	SPX	Dec 16 '22	3350.00	P	484.00	-307.90	24
SPX	Dec 18 '20	3350.00	P	175.10	SPX	Dec 16 '22	3350.00	P	484.00	-308.90	24
SPXW	Dec 18 '20	3350.00	P	176.10	SPX	Jun 17 '22	3350.00	P	435.10	-259.00	18
SPX	Dec 18 '20	3350.00	P	175.10	SPX	Jun 17 '22	3350.00	P	435.10	-260.00	18

Data Provided by HistoricalOptionData.com

historic option prices volatility quotes leverage money option screener daily stock market options calculator bull calls stock market portfolio highest yielding stocks butterfly diagonal calendar spread stock market morning report stock trading tips options leverage microsoft stock symbol basics of trading options stock market glossary of terms stock symbol finder stock trading butterfly diagonal open interest analysis stock symbol for

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.

Quote for SPX (S&P 500 INDEX)