SPX option chain S&P 500 Index

Expiration Cboe delayed options data · as of 06:38 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±2.2% (7,494.50–7,838.70) · ATM IV 11.9% · P/C open interest 1.96

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
3,660	3,683			98.8%	1.00	0.0000	0.000	4,000	0	0.1000	2		81.9%	-0.00	0.0000	-0.037
3,461	3,484			92.1%	1.00	0.0000	0.000	4,200	0	0.2000		83	76.0%	-0.00	0.0000	-0.042
3,261	3,284			85.2%	1.00	0.0000	0.000	4,400	0	0.2500			71.6%	-0.00	0.0000	-0.048
3,062	3,085			78.6%	1.00	0.0000	0.000	4,600	0.0500	0.3000			67.9%	-0.00	0.0000	-0.056
2,862	2,885			73.0%	1.00	0.0000	0.000	4,800	0.1500	0.3500	2	7	64.3%	-0.00	0.0000	-0.067
2,663	2,686			67.6%	1.00	0.0000	0.000	5,000	0.2500	0.4500		7	60.8%	-0.00	0.0000	-0.082
2,463	2,486			62.3%	1.00	0.0000	0.000	5,200	0.3500	0.5500	252	261	56.8%	-0.00	0.0000	-0.103
2,264	2,287			57.4%	1.00	0.0000	0.000	5,400	0.4500	0.7000	29	88	52.9%	-0.00	0.0000	-0.132
2,065	2,088			52.4%	1.00	0.0000	0.000	5,600	0.6500	0.8500	76	95	49.1%	-0.00	0.0000	-0.169
1,865	1,888		10	47.9%	1.00	0.0000	0.000	5,800	0.9000	1.10	4	81	45.4%	-0.00	0.0000	-0.215
1,666	1,689			43.5%	0.99	0.0000	0.000	6,000	1.20	1.45	34	2,804	41.7%	-0.01	0.0000	-0.270
1,467	1,490			39.1%	0.99	0.0000	0.000	6,200	1.60	1.85	12	289	37.8%	-0.01	0.0000	-0.335
1,367	1,390			37.1%	0.99	0.0000	0.000	6,300	1.85	2.10	27	52	35.9%	-0.01	0.0000	-0.371
1,268	1,291			34.9%	0.99	0.0000	0.000	6,400	2.15	2.35	6	65	33.9%	-0.01	0.0000	-0.410
1,168	1,192			32.9%	0.99	0.0001	0.000	6,500	2.50	2.70		60	32.0%	-0.01	0.0001	-0.454
1,094	1,117			31.3%	0.98	0.0001	0.000	6,575	2.80	3.10			30.6%	-0.02	0.0001	-0.489
1,069	1,092			30.7%	0.98	0.0001	0.000	6,600	2.90	3.20	41	21	30.1%	-0.02	0.0001	-0.502
1,044	1,067			30.2%	0.98	0.0001	-0.006	6,625	3.00	3.30		6	29.6%	-0.02	0.0001	-0.515
1,020	1,042			29.7%	0.98	0.0001	-0.032	6,650	3.10	3.40		605	29.1%	-0.02	0.0001	-0.528
994.70	1,018			29.2%	0.98	0.0001	-0.058	6,675	3.30	3.60		12	28.7%	-0.02	0.0001	-0.543
969.90	992.90			28.7%	0.98	0.0001	-0.085	6,700	3.40	3.70	4	27	28.1%	-0.02	0.0001	-0.557
945.10	968.10			28.2%	0.98	0.0001	-0.112	6,725	3.60	3.90		1	27.7%	-0.02	0.0001	-0.573
920.40	943.40			27.8%	0.98	0.0001	-0.141	6,750	3.70	4.10	1	4	27.2%	-0.02	0.0001	-0.589
895.60	918.60			27.2%	0.98	0.0001	-0.170	6,775	3.90	4.20		15	26.7%	-0.02	0.0001	-0.606
870.90	893.90			26.8%	0.98	0.0001	-0.200	6,800	4.10	4.40	1	218	26.2%	-0.02	0.0001	-0.624
846.10	869.10			26.2%	0.97	0.0001	-0.231	6,825	4.30	4.60	1	22	25.7%	-0.03	0.0001	-0.643
821.40	844.40			25.7%	0.97	0.0001	-0.263	6,850	4.50	4.90		94	25.3%	-0.03	0.0001	-0.663
796.70	819.70			25.2%	0.97	0.0001	-0.297	6,875	4.70	5.10		23	24.8%	-0.03	0.0001	-0.685
772.00	795.10			24.8%	0.97	0.0002	-0.332	6,900	5.00	5.40	2	61	24.3%	-0.03	0.0002	-0.708
747.40	770.40			24.3%	0.97	0.0002	-0.369	6,925	5.30	5.70		25	23.9%	-0.03	0.0002	-0.733
722.80	745.80			23.8%	0.96	0.0002	-0.407	6,950	5.60	6.00	651	771	23.4%	-0.03	0.0002	-0.759
698.20	721.30			23.4%	0.96	0.0002	-0.448	6,975	5.90	6.30		55	22.9%	-0.04	0.0002	-0.787
673.60	696.70			22.9%	0.96	0.0002	-0.490	7,000	6.30	6.70	54	56	22.5%	-0.04	0.0002	-0.818
649.10	672.20			22.4%	0.96	0.0002	-0.535	7,025	6.70	7.10	14	415	22.0%	-0.04	0.0002	-0.851
624.60	647.70	13		21.9%	0.95	0.0002	-0.582	7,050	7.10	7.60	51	129	21.6%	-0.05	0.0002	-0.886
600.20	623.30			21.5%	0.95	0.0003	-0.632	7,075	7.60	8.10	14	381	21.2%	-0.05	0.0003	-0.923
575.90	599.00	13		21.1%	0.95	0.0003	-0.684	7,100	8.20	8.70	12	610	20.7%	-0.05	0.0003	-0.964
551.60	574.70			20.6%	0.94	0.0003	-0.740	7,125	8.80	9.30	4	27	20.3%	-0.06	0.0003	-1.008
527.40	550.50			20.2%	0.94	0.0003	-0.798	7,150	9.50	10.00	5	21	19.9%	-0.06	0.0003	-1.054
503.20	526.40		5	19.7%	0.93	0.0004	-0.860	7,175	10.30	10.80	3	46	19.4%	-0.07	0.0004	-1.104
479.20	502.40		6	19.3%	0.93	0.0004	-0.925	7,200	11.20	11.70	22	74	19.0%	-0.07	0.0004	-1.156
455.30	478.50		6	18.9%	0.92	0.0004	-0.993	7,225	12.20	12.70	11	29	18.6%	-0.08	0.0004	-1.212
431.60	454.70			18.5%	0.91	0.0005	-1.064	7,250	13.40	13.90	12	50	18.2%	-0.09	0.0005	-1.271
407.90	431.20		5	18.1%	0.90	0.0005	-1.138	7,275	14.60	15.20	25	181	17.8%	-0.10	0.0005	-1.333
0	0				0.90	0.0006	-1.184	7,290	0	0				-0.10	0.0006	-1.372
384.50	407.70			17.7%	0.89	0.0006	-1.215	7,300	16.20	16.50	56	654	17.4%	-0.11	0.0006	-1.398
0	0				0.89	0.0006	-1.247	7,310	0	0				-0.11	0.0006	-1.425
0	0				0.88	0.0006	-1.279	7,320	0	0				-0.12	0.0006	-1.452
361.20	384.40			17.3%	0.88	0.0006	-1.295	7,325	17.70	18.20	150	41	17.0%	-0.12	0.0006	-1.466
356.60	379.90			17.2%	0.88	0.0006	-1.311	7,330	18.00	18.60			16.9%	-0.12	0.0006	-1.480
347.30	370.60			17.1%	0.87	0.0007	-1.344	7,340	18.70	19.30			16.8%	-0.13	0.0007	-1.507
338.10	361.40			16.9%	0.87	0.0007	-1.377	7,350	19.50	20.10	25	78	16.6%	-0.13	0.0007	-1.536
329.00	352.30			16.8%	0.86	0.0007	-1.410	7,360	20.30	20.90			16.5%	-0.14	0.0007	-1.564
319.90	343.20			16.6%	0.86	0.0008	-1.443	7,370	21.10	21.70			16.3%	-0.14	0.0008	-1.593
315.30	338.60			16.5%	0.86	0.0008	-1.460	7,375	21.50	22.10	126	296	16.2%	-0.14	0.0008	-1.607
310.80	334.10			16.4%	0.85	0.0008	-1.477	7,380	22.00	22.60		3	16.2%	-0.15	0.0008	-1.621
301.80	325.10			16.3%	0.85	0.0008	-1.510	7,390	22.90	23.50	7	3	16.0%	-0.15	0.0008	-1.650
292.80	316.20		10	16.1%	0.84	0.0008	-1.544	7,400	23.90	24.50	31	139	15.8%	-0.16	0.0008	-1.679
283.90	307.20			16.0%	0.83	0.0009	-1.578	7,410	24.90	25.50	4	1	15.7%	-0.17	0.0009	-1.708
275.00	298.40			15.8%	0.83	0.0009	-1.612	7,420	25.90	26.60	2	2	15.5%	-0.17	0.0009	-1.737
270.60	294.00			15.8%	0.82	0.0009	-1.629	7,425	26.50	27.10	1	124	15.5%	-0.18	0.0009	-1.752
266.20	284.10			15.1%	0.82	0.0009	-1.646	7,430	27.10	27.70	9	4	15.4%	-0.18	0.0009	-1.766
257.40	275.30			15.0%	0.81	0.0010	-1.679	7,440	28.30	28.90	11	2	15.2%	-0.19	0.0010	-1.795
248.60	266.60	1		14.8%	0.81	0.0010	-1.712	7,450	29.50	30.20	13	257	15.1%	-0.19	0.0010	-1.823
239.60	258.00	1		14.6%	0.80	0.0010	-1.745	7,460	30.80	31.50	5	11	14.9%	-0.20	0.0010	-1.851
231.00	249.40			14.5%	0.79	0.0011	-1.777	7,470	32.20	32.80		15	14.8%	-0.21	0.0011	-1.879
226.80	245.20	1	1	14.4%	0.78	0.0011	-1.793	7,475	32.90	33.60	9	23	14.7%	-0.22	0.0011	-1.892
222.60	240.90			14.4%	0.78	0.0011	-1.809	7,480	33.60	34.30	2	14	14.6%	-0.22	0.0011	-1.905
214.20	232.50			14.2%	0.77	0.0012	-1.840	7,490	35.10	35.80	4	1	14.5%	-0.23	0.0012	-1.931
200.20	222.70		1	13.5%	0.76	0.0012	-1.870	7,500	36.70	37.40	51	98	14.3%	-0.24	0.0012	-1.957
199.10	214.50			14.0%	0.75	0.0012	-1.899	7,510	38.40	39.10	20	50	14.2%	-0.25	0.0012	-1.981
0	0				0.75	0.0012	-1.913	7,515	0	0				-0.25	0.0012	-1.992
191.00	206.40	1		13.8%	0.74	0.0013	-1.927	7,520	40.20	40.90	4	5	14.0%	-0.26	0.0013	-2.004
186.90	202.30		2	13.8%	0.73	0.0013	-1.940	7,525	41.10	41.80	16	129	14.0%	-0.27	0.0013	-2.015
182.90	198.30	20	20	13.7%	0.73	0.0013	-1.953	7,530	42.00	42.80	14	3	13.9%	-0.27	0.0013	-2.025
0	0				0.72	0.0013	-1.966	7,535	0	0				-0.28	0.0013	-2.035
174.90	190.30		2	13.6%	0.72	0.0014	-1.978	7,540	44.00	44.70	11	110	13.8%	-0.28	0.0014	-2.045
0	0				0.71	0.0014	-1.990	7,545	0	0				-0.29	0.0014	-2.055
165.60	182.50		6	13.3%	0.71	0.0014	-2.001	7,550	46.00	46.80	187	148	13.6%	-0.29	0.0014	-2.064
0	0				0.70	0.0014	-2.012	7,555	0	0				-0.30	0.0014	-2.072
167.70	168.50		3	13.4%	0.69	0.0014	-2.022	7,560	48.20	48.90	16	47	13.5%	-0.31	0.0014	-2.080
0	0				0.69	0.0014	-2.032	7,565	0	0				-0.31	0.0014	-2.087
159.90	160.80		3	13.3%	0.68	0.0015	-2.041	7,570	50.50	51.20	78	92	13.3%	-0.32	0.0015	-2.094
156.20	157.00		5	13.2%	0.67	0.0015	-2.050	7,575	51.60	52.40	2	11	13.2%	-0.33	0.0015	-2.100
152.40	153.20		11	13.1%	0.67	0.0015	-2.058	7,580	52.80	53.60	41	5	13.2%	-0.33	0.0015	-2.106
0	0				0.66	0.0015	-2.066	7,585	0	0				-0.34	0.0015	-2.111
144.90	145.80		16	13.0%	0.65	0.0016	-2.072	7,590	55.40	56.10	2	47	13.0%	-0.35	0.0016	-2.116
0	0				0.65	0.0016	-2.078	7,595	0	0				-0.35	0.0016	-2.119
137.50	138.40		13	12.8%	0.64	0.0016	-2.084	7,600	58.00	58.80	4	91	12.8%	-0.36	0.0016	-2.122
0	0				0.63	0.0016	-2.088	7,605	0	0				-0.37	0.0016	-2.124
130.30	131.20		3	12.7%	0.62	0.0016	-2.092	7,610	60.80	61.50	28	50	12.7%	-0.38	0.0016	-2.126
0	0				0.62	0.0016	-2.095	7,615	0	0				-0.38	0.0016	-2.126
123.30	124.20	1	6	12.6%	0.61	0.0017	-2.097	7,620	63.70	64.50	4	64	12.6%	-0.39	0.0017	-2.126
119.90	120.70	3	10	12.5%	0.60	0.0017	-2.099	7,625	65.20	66.00	4	116	12.5%	-0.40	0.0017	-2.125
116.50	117.30	44	82	12.4%	0.59	0.0017	-2.099	7,630	66.70	67.60	3	68	12.4%	-0.41	0.0017	-2.123
0	0				0.58	0.0017	-2.099	7,635	0	0				-0.42	0.0017	-2.120
109.70	110.60	2	7	12.3%	0.58	0.0017	-2.098	7,640	70.00	70.80	36	80	12.3%	-0.42	0.0017	-2.117
0	0				0.57	0.0018	-2.095	7,645	0	0				-0.43	0.0018	-2.112
103.10	104.00	45	90	12.1%	0.56	0.0018	-2.092	7,650	73.40	74.20	15	180	12.1%	-0.44	0.0018	-2.106
0	0				0.55	0.0018	-2.088	7,655	0	0				-0.45	0.0018	-2.099
96.70	97.60		55	12.0%	0.54	0.0018	-2.082	7,660	77.00	77.80	2	32	12.0%	-0.46	0.0018	-2.092
0	0				0.53	0.0018	-2.076	7,665	0	0				-0.47	0.0018	-2.083
90.50	91.40	5	19	11.8%	0.52	0.0018	-2.069	7,670	80.70	81.60	11	77	11.9%	-0.48	0.0018	-2.073
87.50	88.40	4	23	11.8%	0.51	0.0018	-2.060	7,675	82.70	83.50	309	267	11.8%	-0.49	0.0018	-2.062
84.50	85.40	4	21	11.7%	0.51	0.0019	-2.051	7,680	84.70	85.60	7	40	11.7%	-0.49	0.0019	-2.050
0	0				0.50	0.0019	-2.040	7,685	0	0				-0.50	0.0019	-2.037
78.70	79.60	3	9	11.6%	0.49	0.0019	-2.028	7,690	88.90	89.70		56	11.6%	-0.51	0.0019	-2.023
0	0				0.48	0.0019	-2.015	7,695	0	0				-0.52	0.0019	-2.008
73.20	74.00	22	35	11.5%	0.47	0.0019	-2.001	7,700	93.30	94.10	5	30	11.5%	-0.53	0.0019	-1.992
0	0				0.46	0.0019	-1.986	7,705	0	0				-0.54	0.0019	-1.974
67.80	68.60	2	29	11.3%	0.45	0.0019	-1.970	7,710	97.90	98.70		28	11.3%	-0.55	0.0019	-1.955
0	0				0.44	0.0019	-1.953	7,715	0	0				-0.56	0.0019	-1.936
62.60	63.50	40	17	11.2%	0.43	0.0019	-1.934	7,720	102.70	103.50		16	11.2%	-0.57	0.0019	-1.915
60.10	61.00	8	29	11.1%	0.42	0.0019	-1.915	7,725	105.20	106.00	2	19	11.2%	-0.58	0.0019	-1.893
57.70	58.50	1	35	11.1%	0.41	0.0019	-1.894	7,730	107.70	108.60		173	11.1%	-0.59	0.0019	-1.870
0	0				0.40	0.0019	-1.872	7,735	0	0				-0.60	0.0019	-1.845
53.10	53.80	21	17	10.9%	0.39	0.0019	-1.849	7,740	113.00	113.90	8	2	11.0%	-0.61	0.0019	-1.820
48.60	49.40	21	20	10.8%	0.37	0.0019	-1.801	7,750	118.60	119.40	1	112	10.8%	-0.63	0.0019	-1.767
44.40	45.20		1	10.7%	0.35	0.0019	-1.748	7,760	124.30	125.20	9	8	10.8%	-0.65	0.0019	-1.710
40.40	41.20	2	4	10.6%	0.33	0.0019	-1.692	7,770	130.40	131.30	1		10.6%	-0.67	0.0019	-1.648
38.70	39.30	7	591	10.6%	0.32	0.0018	-1.663	7,775	133.50	134.40		7	10.6%	-0.68	0.0018	-1.617
36.70	37.50	20	2	10.5%	0.31	0.0018	-1.632	7,780	136.60	137.40			10.5%	-0.69	0.0018	-1.584
33.30	34.00		2	10.4%	0.29	0.0018	-1.570	7,790	137.10	152.60		1	10.6%	-0.71	0.0018	-1.516
30.10	30.70	9	319	10.3%	0.27	0.0017	-1.504	7,800	144.00	159.40	6	2	10.6%	-0.73	0.0017	-1.446
27.00	27.70	9	4	10.3%	0.25	0.0017	-1.437	7,810	151.10	166.50		2	10.5%	-0.75	0.0017	-1.374
24.20	24.90	13	26	10.2%	0.23	0.0016	-1.367	7,820	153.90	173.80	6		10.1%	-0.77	0.0016	-1.300
22.90	23.60	13	35	10.1%	0.22	0.0016	-1.332	7,825	157.60	177.60		2	10.0%	-0.78	0.0016	-1.262
21.70	22.40	8	14	10.1%	0.21	0.0016	-1.297	7,830	161.40	181.40		10	10.0%	-0.78	0.0016	-1.224
19.40	20.00	25	1	10.0%	0.20	0.0015	-1.226	7,840	169.10	189.10			9.9%	-0.80	0.0015	-1.148
17.40	17.80	28	2,744	10.0%	0.18	0.0014	-1.154	7,850	177.10	197.00		10	9.9%	-0.82	0.0014	-1.072
15.30	15.90	14		9.9%	0.17	0.0014	-1.083	7,860	185.20	205.10			9.8%	-0.83	0.0014	-0.996
13.50	14.20	245		9.8%	0.15	0.0013	-1.012	7,870	193.50	213.40			9.8%	-0.85	0.0013	-0.921
12.70	13.30	2	85	9.8%	0.15	0.0013	-0.978	7,875	200.70	219.20		3	10.3%	-0.85	0.0013	-0.883
11.90	12.60	12	3	9.8%	0.14	0.0012	-0.943	7,880	204.90	223.50		1	10.3%	-0.86	0.0012	-0.847
9.30	9.80	120	143	9.7%	0.11	0.0011	-0.812	7,900	216.90	240.30			9.5%	-0.89	0.0011	-0.705
6.60	7.20	13	396	9.6%	0.09	0.0009	-0.663	7,925	239.40	262.70		3	9.4%	-0.91	0.0009	-0.544
4.70	5.20	105	171	9.6%	0.07	0.0007	-0.535	7,950	262.60	285.80			9.4%	-0.93	0.0007	-0.405
3.40	3.90	57	225	9.6%	0.05	0.0006	-0.430	7,975	286.20	309.50			9.4%	-0.95	0.0006	-0.287
2.50	2.85	63	70	9.7%	0.04	0.0005	-0.346	8,000	310.40	333.60			9.5%	-0.96	0.0005	-0.192
1.85	2.15	61	49	9.8%	0.03	0.0004	-0.282	8,025	334.70	357.90			9.6%	-0.97	0.0004	-0.115
1.40	1.65	60	191	9.9%	0.02	0.0003	-0.232	8,050	359.20	382.40			9.8%	-0.98	0.0003	-0.053
1.10	1.35	15	51	10.1%	0.02	0.0002	-0.194	8,075	383.90	407.00			9.9%	-0.98	0.0002	-0.003
0.8500	1.10		90	10.3%	0.02	0.0002	-0.164	8,100	408.60	431.80			10.2%	-0.98	0.0002	0.000
0.7000	0.9500		79	10.6%	0.01	0.0002	-0.141	8,125	433.30	456.60			10.4%	-0.99	0.0002	0.000
0.5500	0.8000	2	2	10.8%	0.01	0.0001	-0.123	8,150	458.20	481.40		2	10.7%	-0.99	0.0001	0.000
0.4500	0.7000		7	11.0%	0.01	0.0001	-0.109	8,175	483.00	506.20			10.8%	-0.99	0.0001	0.000
0.4000	0.6500	1	30	11.4%	0.01	0.0001	-0.097	8,200	507.90	531.10		2	11.2%	-0.99	0.0001	0.000
0.3000	0.5500		1	11.6%	0.01	0.0001	-0.088	8,225	532.80	556.00			11.5%	-0.99	0.0001	0.000
0.2500	0.5000		1	11.8%	0.01	0.0001	-0.080	8,250	557.70	580.90			11.8%	-0.99	0.0001	0.000
0.2000	0.4500	2	6	12.5%	0.00	0.0001	-0.068	8,300	607.50	630.70			12.4%	-1.00	0.0001	0.000
0.1000	0.3500	1	24	13.7%	0.00	0.0000	-0.051	8,400	707.10	730.40			13.4%	-1.00	0.0000	0.000
0.0500	0.3000		25	15.0%	0.00	0.0000	-0.041	8,500	806.90	830.10			14.9%	-1.00	0.0000	0.000
0	0.2500		13	16.1%	0.00	0.0000	-0.033	8,600	906.50	929.90			15.8%	-1.00	0.0000	0.000
0	0.2000		2	18.7%	0.00	0.0000	-0.022	8,800	1,106	1,129			19.1%	-1.00	0.0000	0.000
0	0.1500		1	21.0%	0.00	0.0000	-0.016	9,000	1,306	1,329			22.4%	-1.00	0.0000	0.000
0	0.1500		4	23.7%	0.00	0.0000	-0.011	9,200	1,505	1,528			24.9%	-1.00	0.0000	0.000
0	0.1000			25.5%	0.00	0.0000	-0.008	9,400	1,705	1,728			28.6%	-1.00	0.0000	0.000
0	0.1000			27.9%	0.00	0.0000	-0.006	9,600	1,904	1,928			31.1%	-1.00	0.0000	0.000
0	0.1000			30.3%	0.00	0.0000	-0.005	9,800	2,104	2,127			34.6%	-1.00	0.0000	0.000
0	0.1000			32.6%	0.00	0.0000	-0.004	10,000	2,303	2,327			37.0%	-1.00	0.0000	0.000

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 23, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

SPX option chain S&P 500 Index

Volatility smile — Sep 23, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy