S&P 500 SP500 - Options Chain | InvestorsHub

Register for real-time alerts, custom portfolio, and market movers

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
5,050.00	54.40	55.40	54.44	54.90	8.21	17.76 %	2,446	5,497	11:46:41
5,055.00	49.70	50.60	49.34	50.15	5.62	12.85 %	511	1,301	11:46:46
5,060.00	45.10	45.80	44.35	45.45	5.55	14.30 %	2,424	3,070	11:47:07
5,065.00	40.40	41.10	39.65	40.75	4.15	11.69 %	2,239	2,806	11:47:07
5,070.00	35.80	36.50	35.28	36.15	3.08	9.57 %	1,989	1,669	11:46:46
5,075.00	31.30	31.90	30.78	31.60	2.38	8.38 %	2,676	4,479	11:46:46
5,080.00	27.00	27.60	27.50	27.30	1.50	5.77 %	4,353	1,815	11:48:15
5,085.00	23.00	23.20	23.07	23.10	0.40	1.76 %	5,895	1,398	11:48:11
5,090.00	19.00	19.20	19.20	19.10	-0.46	-2.34 %	9,679	2,857	11:48:16
5,095.00	15.40	15.60	15.62	15.50	-1.28	-7.57 %	11,092	2,739	11:48:14
5,100.00	12.10	12.30	12.40	12.20	-2.60	-17.33 %	34,746	12,989	11:48:15
5,105.00	9.30	9.50	9.55	9.40	-2.45	-20.42 %	21,510	2,311	11:48:15
5,110.00	6.90	7.10	7.00	7.00	-3.70	-34.58 %	22,803	2,734	11:48:15
5,115.00	5.00	5.10	5.10	5.05	-3.09	-37.73 %	18,155	1,580	11:48:16
5,120.00	3.50	3.60	3.50	3.55	-3.40	-49.28 %	34,587	2,984	11:48:16
5,125.00	2.35	2.45	2.45	2.40	-3.22	-56.79 %	30,376	6,453	11:48:16
5,130.00	1.55	1.60	1.60	1.575	-3.00	-65.22 %	34,145	1,947	11:48:14
5,135.00	1.00	1.05	1.02	1.025	-2.56	-71.51 %	20,447	2,162	11:48:15
5,140.00	0.60	0.70	0.62	0.65	-2.26	-78.47 %	20,418	2,715	11:48:13
5,145.00	0.40	0.45	0.42	0.425	-1.78	-80.91 %	11,681	2,427	11:48:15

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,050.00	0.90	1.00	1.00	0.95	-4.70	-82.46 %	23,153	5,311	11:48:11
5,055.00	1.10	1.20	1.15	1.15	-5.15	-81.75 %	11,098	941	11:48:10
5,060.00	1.35	1.45	1.40	1.40	-6.17	-81.51 %	16,616	724	11:48:15
5,065.00	1.65	1.75	1.70	1.70	-7.00	-80.46 %	13,375	1,759	11:48:14
5,070.00	2.05	2.10	2.07	2.075	-8.00	-79.44 %	18,126	1,204	11:48:11
5,075.00	2.50	2.60	2.54	2.55	-9.01	-78.01 %	13,877	2,740	11:48:14
5,080.00	3.10	3.30	3.20	3.20	-11.00	-77.46 %	15,430	998	11:48:09
5,085.00	3.90	4.10	3.95	4.00	-11.20	-73.93 %	11,450	454	11:48:11
5,090.00	5.00	5.10	5.00	5.05	-12.84	-71.97 %	13,404	716	11:48:16
5,095.00	6.30	6.50	6.30	6.40	-13.59	-68.33 %	13,117	1,159	11:48:10
5,100.00	8.10	8.20	8.01	8.15	-14.34	-64.16 %	18,435	3,941	11:48:14
5,105.00	10.20	10.40	10.10	10.30	-15.52	-60.58 %	5,315	292	11:48:15
5,110.00	12.80	13.00	13.30	12.90	-15.00	-53.00 %	3,898	914	11:47:53
5,115.00	15.90	16.10	16.06	16.00	-15.42	-48.98 %	1,385	330	11:48:09
5,120.00	19.30	19.60	19.56	19.45	-15.61	-44.38 %	1,275	1,041	11:48:09
5,125.00	23.00	23.70	23.87	23.35	-14.81	-38.29 %	1,050	2,947	11:46:42
5,130.00	27.20	27.90	28.48	27.55	-15.34	-35.01 %	384	406	11:47:08
5,135.00	31.60	32.30	31.80	31.95	-53.56	-62.75 %	305	384	11:44:58
5,140.00	36.20	37.00	40.90	36.60	-53.22	-56.54 %	195	580	11:42:15
5,145.00	41.00	41.60	41.10	41.30	-61.25	-59.84 %	294	300	11:48:14

Delayed Upgrade Clock