SPX Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info Stock Talk

S&P 500 Index

Fri, Jul 11

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
-0.066	-0.87	2.996	74.6	0.003	-2.583	0.689	12%	55%	71.11	78.30	67.03	74.60	16	2,677	570	6210	188	1,403	-11	20.24	16.25	28.42	17.93	58%	12%	-0.31	-2.686	20.24	0.003	2.996	-0.87	-0.066
-0.078	-0.846	3.061	69.18	0.004	-2.618	0.673	12%	89%	72.07	73.60	62.70	69.18	-	742	18	6215	96	473	-	20.80	17.25	30.80	22.98	62%	12%	-0.327	-2.72	20.8	0.004	3.061	-0.846	-0.078
-0.09	-0.821	3.122	63.67	0.004	-2.647	0.656	12%	71%	67.41	69.64	63.67	63.67	-	1,120	7	6220	199	711	-	22.10	18.45	31.37	21.84	54%	12%	-0.343	-2.749	22.1	0.004	3.123	-0.821	-0.09
-0.103	-0.792	3.18	60.07	0.004	-2.677	0.638	12%	51%	63.75	66.60	55.70	60.07	-27	3,431	41	6225	1,002	2,180	380	24.50	18.93	33.58	22.88	69%	12%	-0.361	-2.778	24.5	0.004	3.18	-0.792	-0.103
-0.115	-0.763	3.231	59.71	0.004	-2.698	0.62	12%	75%	56.33	63.15	51.43	59.71	-13	1,058	163	6230	49	765	-2	22.63	21.60	36.00	26.94	50%	12%	-0.379	-2.8	22.63	0.004	3.231	-0.763	-0.115
-0.128	-0.731	3.276	54.95	0.004	-2.715	0.601	11%	100%	49.73	57.94	48.24	54.95	-43	201	41	6235	112	48	9	26.70	22.73	37.18	26.08	58%	11%	-0.398	-2.816	26.7	0.004	3.276	-0.731	-0.128
-0.142	-0.7	3.314	51.23	0.004	-2.721	0.582	11%	89%	50.25	52.09	42.60	51.23	-11	950	131	6240	68	439	3	27.90	25.30	39.90	28.14	82%	11%	-0.418	-2.822	27.9	0.004	3.314	-0.7	-0.142
-0.155	-0.666	3.345	45.99	0.004	-2.724	0.562	11%	50%	48	52.80	41.96	45.99	1	308	113	6245	131	105	9	27.45	25.00	42.10	31.46	42%	11%	-0.438	-2.824	27.45	0.004	3.345	-0.666	-0.155
-0.169	-0.628	3.368	42.58	0.004	-2.723	0.541	11%	59%	45.41	50.30	36.39	42.58	194	15,085	895	6250	2,200	5,979	1,315	35.15	26.00	44.77	29.86	60%	11%	-0.458	-2.823	35.15	0.004	3.368	-0.628	-0.169
-0.183	-0.59	3.382	41.2	0.004	-2.712	0.52	11%	51%	41.37	46.10	35.20	41.20	33	177	66	6255	270	501	49	34.07	28.10	46.30	32.31	88%	11%	-0.479	-2.811	34.07	0.004	3.382	-0.59	-0.183