S&P 500 SP500 - Options Chain | InvestorsHub

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Indices
SPI
S&P 500 (SP500)
S&P 500 (SP500) Options

SP500 Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,015.00	70.70	71.40	56.68	71.05	0.00	0.00 %	0	192	-
5,020.00	66.30	66.90	52.73	66.60	0.00	0.00 %	0	1,235	-
5,025.00	61.90	62.60	61.20	62.25	12.20	24.90 %	2	1,754	20:40:27
5,030.00	57.70	58.30	44.90	58.00	0.00	0.00 %	0	1,194	-
5,035.00	53.60	54.20	41.78	53.90	0.00	0.00 %	0	506	-
5,040.00	49.60	50.20	38.57	49.90	0.00	0.00 %	0	843	-
5,045.00	45.70	46.30	35.11	46.00	0.00	0.00 %	0	426	-
5,050.00	42.00	42.60	32.18	42.30	0.00	0.00 %	0	1,253	-
5,055.00	38.40	39.00	36.07	38.70	6.84	23.40 %	1	859	20:15:00
5,060.00	35.00	35.40	33.20	35.20	6.72	25.38 %	11	929	20:31:08
5,065.00	31.80	32.10	29.46	31.95	5.51	23.01 %	3	619	20:17:51
5,070.00	28.70	29.00	28.47	28.85	6.94	32.23 %	8	714	21:13:38
5,075.00	25.70	26.10	25.87	25.90	6.87	36.16 %	4	2,449	21:04:33
5,080.00	22.90	23.30	23.00	23.10	5.85	34.11 %	16	1,221	21:03:13
5,085.00	20.30	20.60	20.44	20.45	5.59	37.64 %	18	551	21:04:33
5,090.00	17.90	18.20	17.70	18.05	4.85	37.74 %	2	1,919	21:12:25
5,095.00	15.60	15.90	15.40	15.75	4.20	37.50 %	5	947	20:55:26
5,100.00	13.50	13.80	13.88	13.65	4.18	43.09 %	72	6,462	21:07:16
5,105.00	11.60	11.90	11.50	11.75	3.50	43.75 %	2	1,158	20:42:34
5,110.00	9.80	10.10	9.90	9.95	3.10	45.59 %	9	1,611	21:03:31

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,015.00	2.55	2.70	2.60	2.625	-3.40	-56.67 %	9	997	21:21:12
5,020.00	3.10	3.30	3.30	3.20	-3.80	-53.52 %	16	2,503	21:10:13
5,025.00	3.80	4.00	3.80	3.90	-4.50	-54.22 %	14	5,552	20:51:18
5,030.00	4.50	4.70	4.60	4.60	-5.25	-53.30 %	21	1,597	21:19:10
5,035.00	5.40	5.60	5.40	5.50	-5.95	-52.42 %	13	1,465	21:06:20
5,040.00	6.40	6.60	6.69	6.50	-6.31	-48.54 %	18	1,883	21:19:47
5,045.00	7.50	7.80	7.70	7.65	-7.20	-48.32 %	5	3,489	21:10:41
5,050.00	8.80	9.10	9.30	8.95	-7.50	-44.64 %	5	5,151	21:15:02
5,055.00	10.20	10.50	10.50	10.35	-8.45	-44.59 %	1	758	21:02:23
5,060.00	11.80	12.10	12.15	11.95	-9.12	-42.88 %	8	708	21:19:47
5,065.00	13.50	13.80	13.92	13.65	-9.60	-40.82 %	2	1,135	21:19:47
5,070.00	15.40	15.70	15.30	15.55	-10.75	-41.27 %	7	5,103	21:07:24
5,075.00	17.40	17.80	19.60	17.60	-8.60	-30.50 %	23	2,540	20:26:16
5,080.00	19.60	20.00	20.40	19.80	-11.10	-35.24 %	3	1,200	21:15:29
5,085.00	22.00	22.40	33.57	22.20	0.00	0.00 %	0	623	-
5,090.00	24.60	24.90	27.00	24.75	-11.15	-29.23 %	3	919	20:34:07
5,095.00	27.30	27.60	30.10	27.45	-9.92	-24.79 %	3	669	20:17:50
5,100.00	30.20	30.60	34.00	30.40	-10.15	-22.99 %	8	4,871	20:19:40
5,105.00	33.20	33.60	36.18	33.40	-10.99	-23.30 %	3	423	20:17:46
5,110.00	36.30	36.90	39.48	36.60	-12.44	-23.96 %	3	860	20:17:46

Delayed Upgrade Clock