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	7.721	5301.36	-0.67


2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	11.90	15.60	14.00	0.00	19630	2154	S	5290	SPXW	0.00	0.05	0.05	0.00	81201	2062	S
SPX	10.40	11.90	12.00	0.00	0	1808	S	5290	SPX	6.60	8.10	6.80	0.00	0	1856	S
SPX	7.70	9.20	9.28	0.00	0	1595	S	5295	SPX	8.90	10.50	9.03	0.00	0	1285	S
SPXW	6.60	10.00	8.32	0.00	44530	2246	S	5295	SPXW	0.00	0.05	0.05	0.00	72408	1491	S
SPXW	2.70	3.00	2.70	0.00	109038	8856	S	5300	SPXW	0.00	0.05	0.10	0.00	69854	8993	S
SPX	5.50	6.90	15.00	0.00	0	33079	S	5300	SPX	7.00	16.10	4.70	0.00	0	26583	S
SPXW	0.00	0.05	0.05	0.00	82683	1868	S	5305	SPXW	2.40	3.00	2.40	0.00	13009	1105	S
SPX	3.80	5.10	4.89	0.00	0	1352	S	5305	SPX	10.50	19.30	14.65	0.00	0	910	S
SPX	2.60	3.60	3.38	0.00	0	2123	S	5310	SPX	14.30	22.90	18.00	0.00	0	1067	S
SPXW	0.00	0.05	0.05	0.00	63829	2999	S	5310	SPXW	7.10	9.00	7.10	0.00	4870	1715	S
SPXW	0.00	0.05	0.05	0.00	50554	1939	S	5315	SPXW	10.30	15.50	10.80	0.00	2809	1561	S
SPX	1.70	2.55	2.33	0.00	0	3935	S	5315	SPX	18.90	26.60	20.73	0.00	0	529	S

2024-05-20 - Calls									2024-05-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	11.20	11.30	11.25	1193.35	11699	3287	S	5300	SPXW	7.50	7.70	7.50	1191.14	9606	2158	S

2024-05-21 - Calls									2024-05-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	15.40	15.60	14.80	1451.91	953	1059	S	5300	SPXW	11.00	11.20	11.40	1448.65	924	772	S

2024-05-22 - Calls									2024-05-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	19.00	19.20	19.42	1665.64	904	6198	W	5300	SPXW	13.80	14.10	14.60	1660.89	2027	2745	W

2024-05-23 - Calls									2024-05-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	28.70	29.00	29.00	1850.28	1634	774	W	5300	SPXW	20.30	20.60	20.70	1843.62	427	472	W

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	37.50	37.70	38.10	2017.07	465	1507	W	5290	SPXW	18.30	18.60	19.04	1998.10	1495	370	W
SPXW	31.40	31.60	31.25	2013.96	2648	4276	W	5300	SPXW	22.20	22.50	22.90	2004.98	2338	2203	W
SPXW	25.80	26.10	24.70	2010.86	1143	1068	W	5310	SPXW	26.60	26.90	27.40	2011.86	494	220	W

2024-05-28 - Calls									2024-05-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	34.10	34.50	33.76	2535.54	199	1169	S	5300	SPXW	25.00	25.30	25.30	2513.02	93	845	S

2024-05-29 - Calls									2024-05-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	36.60	36.90	36.20	2642.91	166	3734	W	5300	SPXW	26.70	27.10	27.52	2615.96	117	3471	W

2024-05-30 - Calls									2024-05-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	38.70	39.10	37.30	2743.52	832	619	W	5300	SPXW	28.60	28.90	29.95	2711.71	120	613	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	48.30	48.60	47.93	2840.48	77	408	W	5290	SPXW	26.00	26.30	25.70	2793.48	216	1127	W
SPXW	45.20	45.50	44.42	2839.31	148	460	W	5295	SPXW	27.90	28.20	28.00	2797.27	604	346	W
SPXW	42.20	42.50	43.39	2838.15	2485	9939	W	5300	SPXW	29.90	30.20	30.50	2801.08	2426	3034	W
SPXW	39.30	39.60	38.66	2836.98	339	354	W	5305	SPXW	32.00	32.30	33.43	2804.88	171	123	W
SPXW	36.50	36.80	36.30	2835.82	310	664	W	5310	SPXW	34.20	34.50	34.10	2808.68	903	403	W
SPXW	33.80	34.20	33.50	2834.66	143	350	W	5315	SPXW	36.50	36.80	36.40	2812.48	354	272	W

2024-06-03 - Calls									2024-06-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	44.70	45.10	43.60	3092.05	183	534	S	5300	SPXW	32.20	32.60	32.70	3036.69	111	61	S

2024-06-04 - Calls									2024-06-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	47.00	47.50	42.63	3168.21	6	486	S	5300	SPXW	33.90	34.20	32.70	3105.92	0	58	S

2024-06-05 - Calls									2024-06-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	49.40	49.80	49.03	3240.71	225	1738	W	5300	SPXW	35.50	35.80	40.15	3171.10	10	29	W

2024-06-06 - Calls									2024-06-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	51.60	52.00	51.65	3309.86	51	837	W	5300	SPXW	36.90	37.30	37.73	3232.50	35	625	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	61.90	62.30	60.53	3377.72	241	1286	W	5290	SPXW	35.60	35.90	41.80	3282.38	28	52	W
SPXW	55.80	56.20	56.00	3375.90	1224	2918	W	5300	SPXW	39.40	39.80	40.80	3290.39	1330	764	W
SPXW	50.00	50.40	49.57	3374.07	1151	362	W	5310	SPXW	43.60	43.90	44.00	3298.41	1274	27	W

2024-06-10 - Calls									2024-06-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	57.80	58.30	56.10	3557.44	1	469	S	5300	SPXW	41.00	41.40	41.13	3445.09	8	6	S

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	76.90	77.40	74.10	3768.44	31	134	W	5290	SPXW	46.30	46.60	47.48	3605.02	137	253	W
SPXW	70.80	71.20	69.75	3766.98	237	1638	W	5300	SPXW	50.10	50.40	50.78	3613.28	217	1092	W

2024-06-17 - Calls									2024-06-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	72.30	73.00	71.88	3904.15	25	102	S	5300	SPXW	51.60	51.90	57.00	3715.35	59	112	S

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	86.20	86.60	83.60	4066.31	29	400	S	5290	SPXW	50.60	50.90	50.80	3815.86	150	289	S
SPX	85.30	86.10	83.98	4066.31	54	8914	S	5290	SPX	49.80	50.40	50.30	3815.86	6786	8671	S
SPX	82.20	82.90	72.23	4065.72	26	5658	S	5295	SPX	51.60	52.20	52.40	3820.05	168	5518	S
SPXW	83.10	83.40	81.00	4065.72	18	275	S	5295	SPXW	52.50	52.70	52.60	3820.05	93	332	S
SPXW	80.00	80.30	79.38	4065.13	1900	1594	S	5300	SPXW	54.30	54.60	54.90	3824.23	178	1171	S
SPX	79.10	79.80	78.30	4065.13	5770	88634	S	5300	SPX	53.40	54.10	54.60	3824.23	6478	80347	S
SPX	76.00	76.70	76.30	4064.54	6524	5220	S	5305	SPX	55.40	56.00	56.50	3828.42	21	5304	S
SPXW	76.90	77.30	76.20	4064.54	14	506	S	5305	SPXW	56.30	56.60	63.50	3828.42	54	231	S
SPX	73.10	73.80	71.52	4063.95	890	8577	S	5310	SPX	57.40	58.00	63.50	3832.60	589	7819	S
SPXW	74.00	74.30	73.80	4063.95	1800	442	S	5310	SPXW	58.30	58.60	58.48	3832.60	87	272	S
SPXW	71.10	71.40	68.10	4063.36	101	680	S	5315	SPXW	60.30	60.60	64.00	3836.79	63	227	S
SPX	70.20	70.80	71.60	4063.36	4576	9451	S	5315	SPX	59.40	60.10	67.50	3836.79	4565	9043	S

2024-06-28 - Calls									2024-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	97.00	97.50	95.85	4299.39	11	145	Q	5290	SPXW	56.50	56.90	57.56	3943.97	93	188	Q
SPXW	93.80	94.30	90.47	4298.92	5	37	Q	5295	SPXW	58.30	58.70	58.62	3948.16	64	192	Q
SPXW	90.70	91.10	90.03	4298.44	771	4286	Q	5300	SPXW	60.20	60.50	60.80	3952.36	4107	2026	Q
SPXW	87.60	88.00	80.80	4297.96	5	136	Q	5305	SPXW	62.00	62.40	66.20	3956.55	0	95	Q
SPXW	84.60	85.00	84.24	4297.48	40	164	Q	5310	SPXW	63.90	64.40	63.92	3960.75	58	171	Q
SPXW	81.60	82.10	76.85	4297.00	4	90	Q	5315	SPXW	66.00	66.40	70.10	3964.95	9	133	Q

2024-07-05 - Calls									2024-07-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	99.70	100.30	100.33	4484.00	16	57	W	5300	SPXW	64.30	64.80	73.70	4015.94	19	45	W

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	125.60	126.20	123.98	4754.57	4	326	S	5290	SPXW	70.40	70.80	75.39	3989.14	12	246	S
SPX	124.60	126.10	122.30	4754.57	1	348	S	5290	SPX	69.60	70.40	72.70	3989.14	75	167	S
SPX	121.30	122.90	117.80	4754.31	1	56	S	5295	SPX	71.40	72.10	75.60	3993.16	9	110	S
SPXW	119.20	119.70	118.60	4754.04	34	820	S	5300	SPXW	73.80	74.30	74.37	3997.18	41	573	S
SPX	118.50	119.50	118.10	4754.04	753	15695	S	5300	SPX	73.10	73.90	74.28	3997.18	944	11209	S
SPX	115.40	116.30	114.45	4753.78	77	159	S	5305	SPX	74.90	75.70	77.41	4001.21	0	13	S
SPX	112.30	113.20	111.61	4753.52	18	132	S	5310	SPX	76.80	77.50	77.87	4005.23	0	275	S
SPXW	113.00	113.50	110.68	4753.52	18	268	S	5310	SPXW	77.50	77.90	78.00	4005.23	21	276	S
SPX	109.20	110.20	107.30	4753.25	1	64	S	5315	SPX	78.60	79.40	77.95	4009.26	0	7	S

2024-07-31 - Calls									2024-07-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPXW	140.70	141.40	135.10	4911.92	185	545	W	5290	SPXW	77.90	78.50	82.23	3859.78	0	86	W
SPXW	137.50	138.10	133.73	4911.73	4	25	W	5295	SPXW	79.60	80.20	84.48	3863.61	6	26	W
SPXW	134.30	134.90	132.62	4911.54	9	689	W	5300	SPXW	81.30	81.90	81.75	3867.44	20	305	W
SPXW	131.10	131.80	129.52	4911.35	3	5	W	5305	SPXW	83.10	83.70	0.00	3871.27	0	0	W
SPXW	128.00	128.60	136.00	4911.16	0	41	W	5310	SPXW	84.90	85.50	86.40	3875.10	0	63	W
SPXW	124.90	125.50	122.13	4910.97	1	33	W	5315	SPXW	86.80	87.30	84.10	3878.92	0	8	W

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: 05-17 05-16 05-15 05-14 05-13 05-10 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19

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