Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPX
S&P 500 Index
index

Delayed
Jul 8, 2026
7482.71-0.282%(-21.14)
OverviewOption ChainMax PainOption ChainHistorical
Expiration Dates
Jul 9, 2026Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 16, 2026Jul 17, 2026Jul 20, 2026Jul 21, 2026Jul 22, 2026Jul 23, 2026Jul 24, 2026Jul 27, 2026Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 5, 2026Aug 6, 2026Aug 7, 2026Aug 10, 2026Aug 11, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jun 30, 2027Jul 16, 2027Sep 17, 2027Dec 17, 2027Jun 16, 2028Dec 15, 2028Dec 21, 2029Dec 20, 2030Dec 19, 2031

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
783,136501,997141,5711,786,183


SPX Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPX Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPX Dec 18, 2026 Exp. - Max Pain @ $6,850.00

Puts
Calls


SPX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
12,000 C0.30+50.00%1716,66706-30SPX261218C12000000
11,400 C0.30-25.00%223907-07SPX261218C11400000
11,200 C0.40+8.11%95749706-30SPX261218C11200000
11,000 C0.35-14.63%297907-07SPX261218C11000000
10,800 C0.500.00%1461106-30SPX261218C10800000
10,600 C0.65-27.78%1570406-30SPX261218C10600000
10,400 C0.62-22.50%246707-06SPX261218C10400000
10,200 C0.95+21.79%1665206-30SPX261218C10200000
10,000 C1.00-6.54%6,61143,57707-07SPX261218C10000000
9,800 C1.35-3.57%41,47207-07SPX261218C09800000
9,600 C1.85-9.76%402,87807-07SPX261218C09600000
9,400 C2.75-11.29%66,44107-07SPX261218C09400000
9,300 C4.00+41.84%1020606-30SPX261218C09300000
9,200 C4.79+14.05%1229,00807-06SPX261218C09200000
9,100 C5.30-15.87%223,91307-07SPX261218C09100000
9,000 C7.00-17.84%442,36607-07SPX261218C09000000
8,900 C11.60+27.47%475,19007-06SPX261218C08900000
8,800 C12.70-18.06%57119,68307-07SPX261218C08800000
8,700 C17.50-18.03%9206,81607-07SPX261218C08700000
8,650 C20.70-17.86%31,83907-07SPX261218C08650000
8,600 C28.57+31.66%16210,93107-06SPX261218C08600000
8,575 C30.64+0.29%1439507-06SPX261218C08575000
8,550 C27.10-17.88%203,71807-02SPX261218C08550000
8,525 C33.53-10.11%623407-06SPX261218C08525000
8,500 C33.80-15.50%1513,56107-07SPX261218C08500000
8,475 C43.40+59.56%110007-01SPX261218C08475000
8,450 C41.80-7.11%13,63207-07SPX261218C08450000
8,425 C51.50-12.71%204206-22SPX261218C08425000
8,400 C44.80-16.26%1,11013,73707-07SPX261218C08400000
8,375 C54.60+13.99%118706-30SPX261218C08375000
8,350 C51.60+4.03%122,41607-07SPX261218C08350000
8,325 C66.00+25.07%341,09307-06SPX261218C08325000
8,300 C62.60-8.88%109,76207-07SPX261218C08300000
8,275 C73.60+18.14%690707-06SPX261218C08275000
8,250 C71.10-4.95%164,31507-07SPX261218C08250000
8,225 C76.10-5.35%346407-07SPX261218C08225000
8,200 C80.98-10.65%512,31207-07SPX261218C08200000
8,175 C89.51-10.67%51,24807-07SPX261218C08175000
8,150 C94.72-11.14%2593,67607-07SPX261218C08150000
8,125 C97.19-11.89%585,26307-07SPX261218C08125000
8,100 C105.30-10.38%559,76407-07SPX261218C08100000
8,075 C110.60-11.58%145807-07SPX261218C08075000
8,050 C122.90-7.01%71,64307-07SPX261218C08050000
8,025 C127.40-9.78%372107-07SPX261218C08025000
8,000 C136.00-10.66%40263,09107-07SPX261218C08000000
7,975 C142.35+2.85%381,10607-07SPX261218C07975000
7,950 C154.90+10.15%2503,07607-07SPX261218C07950000
7,925 C162.40-4.39%821,04207-07SPX261218C07925000
7,900 C177.04-8.99%121,06607-07SPX261218C07900000
7,875 C187.90+9.17%295707-07SPX261218C07875000
7,850 C192.20-11.06%126,31607-07SPX261218C07850000
7,825 C209.57-5.90%23,41407-07SPX261218C07825000
7,800 C214.65-11.04%10720,27907-07SPX261218C07800000
7,775 C233.90-6.73%11,08607-07SPX261218C07775000
7,750 C239.20-9.94%36,48207-07SPX261218C07750000
7,725 C248.01-11.05%62,22307-07SPX261218C07725000
7,700 C267.42-8.87%27715,28907-07SPX261218C07700000
7,675 C278.20-4.53%15,22807-07SPX261218C07675000
7,650 C299.11-5.82%24,65607-07SPX261218C07650000
7,625 C336.80+15.20%122,25407-06SPX261218C07625000
7,600 C321.13-8.56%65019,28307-07SPX261218C07600000
7,575 C343.40-5.09%63,12307-07SPX261218C07575000
7,550 C349.18-8.94%428,88907-07SPX261218C07550000
7,525 C400.60+12.49%11,87807-06SPX261218C07525000
7,500 C383.07-8.13%4526,47507-07SPX261218C07500000
7,475 C402.28+6.26%81,98007-07SPX261218C07475000
7,450 C413.49-7.10%311,25107-07SPX261218C07450000
7,425 C420.44-7.79%9601,85407-02SPX261218C07425000
7,400 C453.13-4.28%70420,10107-07SPX261218C07400000
7,375 C454.90+1.99%190707-02SPX261218C07375000
7,350 C498.46+1.24%19,68807-01SPX261218C07350000
7,325 C490.37+2.45%17,65706-30SPX261218C07325000
7,300 C520.38-5.71%287,05707-07SPX261218C07300000
7,275 C483.76+1.98%12,65406-26SPX261218C07275000
7,250 C590.72+11.96%75,98207-06SPX261218C07250000
7,225 C489.07-6.04%13,37306-26SPX261218C07225000
7,200 C630.13+7.10%622,23607-06SPX261218C07200000
7,175 C623.57-0.51%582,75407-01SPX261218C07175000
7,150 C638.21+3.26%18,13507-07SPX261218C07150000
7,125 C658.33+6.72%1012,74107-01SPX261218C07125000
7,100 C672.38-4.56%768,50607-07SPX261218C07100000
7,075 C675.07-4.62%21,38007-02SPX261218C07075000
7,050 C749.59+1.98%23,99507-02SPX261218C07050000
7,025 C748.80-0.90%21,35307-07SPX261218C07025000
7,000 C758.34-4.02%694133,83207-07SPX261218C07000000
6,975 C812.37+8.13%11,04307-02SPX261218C06975000
6,950 C830.88+3.99%15,81707-06SPX261218C06950000
6,925 C787.62+3.51%24,32407-02SPX261218C06925000
6,900 C834.72-4.93%6214,82107-07SPX261218C06900000
6,875 C898.76+4.30%16,79707-06SPX261218C06875000
6,850 C912.41+3.51%121,70207-06SPX261218C06850000
6,825 C888.38-12.61%24,83106-08SPX261218C06825000
6,800 C915.85-4.87%1623,26707-07SPX261218C06800000
6,775 C957.80-2.69%11,61307-07SPX261218C06775000
6,750 C988.50+7.57%25,57207-06SPX261218C06750000
6,725 C950.49-3.26%193606-29SPX261218C06725000
6,700 C1,049.37+8.02%111,54007-06SPX261218C06700000
6,675 C1,025.76+4.37%12,59307-07SPX261218C06675000
6,650 C1,004.02-1.89%13,90507-02SPX261218C06650000
6,625 C1,005.39-15.60%270906-25SPX261218C06625000
6,600 C1,079.61+2.19%29,63806-30SPX261218C06600000
6,575 C1,069.02-13.46%134007-02SPX261218C06575000
6,550 C1,108.84-12.72%61,66506-17SPX261218C06550000
6,525 C1,265.29+31.15%127305-28SPX261218C06525000
6,500 C1,175.28-3.20%312,49307-07SPX261218C06500000
6,475 C1,199.93-1.75%153407-01SPX261218C06475000
6,450 C1,222.43+7.06%11,16007-01SPX261218C06450000
6,425 C999.68+5.71%154604-21SPX261218C06425000
6,400 C1,209.97-6.54%35,97406-23SPX261218C06400000
6,375 C1,216.92+8.10%65306-09SPX261218C06375000
6,350 C1,392.01-3.59%81,00806-15SPX261218C06350000
6,325 C1,302.70+11.39%112205-18SPX261218C06325000
6,300 C1,313.14+3.30%14,62207-02SPX261218C06300000
6,275 C1,211.80-1.86%24805-04SPX261218C06275000
6,250 C1,422.79+3.65%170406-30SPX261218C06250000
6,225 C1,537.40+20.12%1161,12106-03SPX261218C06225000
6,200 C1,487.48+3.83%28,97007-06SPX261218C06200000
6,175 C1,583.59+32.86%119006-03SPX261218C06175000
6,150 C1,471.93+14.08%163705-18SPX261218C06150000
6,125 C1,311.78+35.59%11905-04SPX261218C06125000
6,100 C1,506.42+4.22%13,77207-02SPX261218C06100000
6,075 C1,546.28+16.69%14205-11SPX261218C06075000
6,050 C1,483.22-4.05%21,27406-24SPX261218C06050000
6,025 C1,616.99-5.62%15053906-22SPX261218C06025000
6,000 C1,641.47-1.93%677125,41807-07SPX261218C06000000
5,975 C1,612.70+5.64%111706-29SPX261218C05975000
5,950 C1,823.70+1.91%270606-02SPX261218C05950000
5,925 C1,805.70-2.48%27306-03SPX261218C05925000
5,900 C1,755.97+4.36%223,62407-06SPX261218C05900000
5,875 C1,322.90+29.31%116904-14SPX261218C05875000
5,850 C1,713.25-2.71%159606-23SPX261218C05850000
5,825 C1,243.90+3.41%22004-10SPX261218C05825000
5,800 C1,831.83-0.74%7786,83806-30SPX261218C05800000
5,775 C1,438.01+223.15%322412-26SPX261218C05775000
5,750 C1,878.54+47.17%2001,42506-30SPX261218C05750000
5,725 C1,156.55+24.18%15808-29SPX261218C05725000
5,700 C1,868.55-5.30%13,72106-29SPX261218C05700000
5,675 C1,168.40-0.42%23404-07SPX261218C05675000
5,650 C1,919.73+24.36%501,40106-17SPX261218C05650000
5,625 C1,245.13+11.27%127708-14SPX261218C05625000
5,600 C2,053.27+0.57%14,33805-26SPX261218C05600000
5,575 C1,223.18-21.57%1059103-26SPX261218C05575000
5,550 C2,074.44+17.44%1859206-30SPX261218C05550000
5,525 C1,605.73+12.62%1712-08SPX261218C05525000
5,500 C2,124.20+5.69%18,27107-02SPX261218C05500000
5,475 C2,148.01+64.33%17207-07SPX261218C05475000
5,450 C2,146.51+61.09%618106-17SPX261218C05450000
5,425 C1,704.41+8.29%3512-03SPX261218C05425000
5,400 C2,315.18+5.74%602,59605-29SPX261218C05400000
5,375 C1,681.880%1112-16SPX261218C05375000
5,350 C2,264.34+30.17%1881306-30SPX261218C05350000
5,325 C1,590.32+5.97%1209-11SPX261218C05325000
5,300 C1,629.51-11.07%13,99003-16SPX261218C05300000
5,275 C1,654.59+95.65%1209-25SPX261218C05275000
5,250 C1,998.98+26.56%147604-23SPX261218C05250000
5,225 C1,666.00+5.71%105109-11SPX261218C05225000
5,200 C2,354.74+4.32%73,09205-20SPX261218C05200000
5,175 C1,460.24+31.09%13107-16SPX261218C05175000
5,150 C1,457.43+16.40%118807-08SPX261218C05150000
5,125 C2,327.36+18.58%233305-07SPX261218C05125000
5,100 C2,377.82-3.74%123,30805-19SPX261218C05100000
5,075 C2,413.36+41.24%13306-26SPX261218C05075000
5,050 C1,735.85-1.54%19303-19SPX261218C05050000
5,025 C2,116.31+1.32%11501-16SPX261218C05025000
5,000 C2,603.93+0.27%390,55607-06SPX261218C05000000
4,975 C2,649.28+49.31%1505-14SPX261218C04975000
4,950 C1,645.46-21.04%16403-27SPX261218C04950000
4,925 C2,022.43+47.24%1111-24SPX261218C04925000
4,900 C2,630.80+12.07%12,58805-11SPX261218C04900000
4,875 C1,060.290%2104-15SPX261218C04875000
4,850 C1,732.45-20.37%1203-27SPX261218C04850000
4,825 C00%0SPX261218C04825000
4,800 C2,884.64+31.12%602,23005-29SPX261218C04800000
4,775 C2,789.35+23.89%6806-17SPX261218C04775000
4,750 C2,718.07+14.82%14606-26SPX261218C04750000
4,725 C2,372.23+139.42%29202-11SPX261218C04725000
4,700 C2,784.31+4.48%392,46705-07SPX261218C04700000
4,675 C1,096.800%964804-16SPX261218C04675000
4,650 C1,900.25+59.02%114707-15SPX261218C04650000
4,625 C00%0SPX261218C04625000
4,600 C2,879.66+5.62%392,39405-07SPX261218C04600000
4,575 C1,276.840%2104-15SPX261218C04575000
4,550 C2,483.00+2.55%11612-22SPX261218C04550000
4,525 C2,049.90-20.08%1103-27SPX261218C04525000
4,500 C2,958.82-0.64%13,27306-26SPX261218C04500000
4,475 C2,604.08+25.11%211202-11SPX261218C04475000
4,450 C2,100.69+63.81%322708-04SPX261218C04450000
4,425 C2,123.51+63.26%2708-04SPX261218C04425000
4,400 C3,268.76+21.06%4598105-29SPX261218C04400000
4,375 C1,315.100%844204-16SPX261218C04375000
4,350 C3,225.00+18.17%12307-06SPX261218C04350000
4,325 C1,958.060%2206-11SPX261218C04325000
4,300 C3,300.91-1.35%751,73806-17SPX261218C04300000
4,275 C2,415.62+6.94%111409-04SPX261218C04275000
4,250 C2,673.50+0.57%51002-05SPX261218C04250000
4,225 C2,764.74+13.23%1403-02SPX261218C04225000
4,200 C2,295.46-19.89%11,70103-27SPX261218C04200000
4,175 C2,348.660%2008-04SPX261218C04175000
4,150 C3,450.83+21.71%625206-17SPX261218C04150000
4,125 C00%0SPX261218C04125000
4,100 C3,331.62+7.98%1283405-19SPX261218C04100000
4,050 C3,152.40+10.00%51504-24SPX261218C04050000
4,000 C3,542.28-0.66%2,00263,90706-22SPX261218C04000000
3,950 C3,630.20+154.93%86506-17SPX261218C03950000
3,900 C3,678.40+20.92%1045506-17SPX261218C03900000
3,850 C3,740.00+33.09%32406-22SPX261218C03850000
3,800 C3,427.90+7.32%537504-24SPX261218C03800000
3,700 C2,958.80+1.48%527204-07SPX261218C03700000
3,600 C3,559.00+1.80%512304-23SPX261218C03600000
3,500 C4,137.62+25.27%12706-04SPX261218C03500000
3,400 C4,177.00+56.60%4906-22SPX261218C03400000
3,300 C3,006.80+151.95%55512-16SPX261218C03300000
3,200 C4,321.01-1.22%37707-07SPX261218C03200000
3,100 C00%0SPX261218C03100000
3,000 C4,410.92-1.12%11,54006-09SPX261218C03000000
2,900 C3,899.12+1.94%1112-17SPX261218C02900000
2,800 C4,727.98+19.76%27906-18SPX261218C02800000
2,700 C4,816.46+24.86%6106-18SPX261218C02700000
2,600 C4,912.75+21.04%30827306-18SPX261218C02600000
2,500 C5,086.29+13.37%3305-28SPX261218C02500000
2,400 C5,118.68+40.97%8323006-18SPX261218C02400000
2,200 C5,325.62+55.19%144206-18SPX261218C02200000
2,000 C5,539.94+2.21%102,17607-06SPX261218C02000000
1,800 C5,742.42+3.09%207907-06SPX261218C01800000
1,600 C5,915.60-0.35%1421907-07SPX261218C01600000
1,400 C6,133.65+1.12%25407-06SPX261218C01400000
1,200 C6,247.36-0.33%23307-02SPX261218C01200000
1,000 C6,477.67-0.01%85,33907-01SPX261218C01000000
800 C6,675.05+0.23%1907-01SPX261218C00800000
600 C6,873.52+0.91%139307-01SPX261218C00600000
400 C6,989.10+0.82%1389306-29SPX261218C00400000
200 C7,255.66-0.73%338907-07SPX261218C00200000
Puts
StrikePriceChangeVolOILastContract Name
12,000 P4,257.35-0.69%23,01507-06SPX261218P12000000
11,400 P3,826.98+4.12%213306-26SPX261218P11400000
11,200 P3,638.12+3.58%271506-26SPX261218P11200000
11,000 P3,311.63+0.02%820707-01SPX261218P11000000
10,800 P3,714.02+4.31%10703-05SPX261218P10800000
10,600 P2,886.14-18.00%24706-17SPX261218P10600000
10,400 P3,184.97-0.14%1601-30SPX261218P10400000
10,200 P2,639.95+4.47%111206-23SPX261218P10200000
10,000 P2,300.16-3.69%147,14207-06SPX261218P10000000
9,800 P00%0SPX261218P09800000
9,600 P1,993.84-23.92%931405-15SPX261218P09600000
9,400 P1,801.14-32.50%25505-15SPX261218P09400000
9,300 P00%0SPX261218P09300000
9,200 P1,497.41+1.48%53706-16SPX261218P09200000
9,100 P00%0SPX261218P09100000
9,000 P1,359.18-8.71%129606-30SPX261218P09000000
8,900 P1,381.50-23.34%1306-24SPX261218P08900000
8,800 P1,204.46-4.13%14706-09SPX261218P08800000
8,700 P1,997.90+31.28%1403-31SPX261218P08700000
8,650 P00%0SPX261218P08650000
8,600 P970.40-35.51%12507-01SPX261218P08600000
8,575 P00%0SPX261218P08575000
8,550 P1,133.66+26.97%1106-09SPX261218P08550000
8,525 P00%0SPX261218P08525000
8,500 P884.65-10.66%114507-01SPX261218P08500000
8,475 P00%0SPX261218P08475000
8,450 P00%0SPX261218P08450000
8,425 P00%0SPX261218P08425000
8,400 P777.97-17.22%120207-06SPX261218P08400000
8,375 P00%0SPX261218P08375000
8,350 P00%0SPX261218P08350000
8,325 P689.20-0.29%2706-02SPX261218P08325000
8,300 P816.06+19.78%11406-08SPX261218P08300000
8,275 P782.55+16.08%1306-23SPX261218P08275000
8,250 P707.26-0.15%1506-22SPX261218P08250000
8,225 P674.400%1106-05SPX261218P08225000
8,200 P818.01+14.02%101,04606-10SPX261218P08200000
8,175 P651.00+10.38%1206-18SPX261218P08175000
8,150 P628.80-31.79%23205-27SPX261218P08150000
8,125 P595.10+0.05%10506-17SPX261218P08125000
8,100 P581.21+2.06%11,68307-07SPX261218P08100000
8,075 P591.30+0.73%241306-22SPX261218P08075000
8,050 P574.70+2.90%2806-22SPX261218P08050000
8,025 P518.89-0.38%1520307-07SPX261218P08025000
8,000 P516.17+6.48%441,99207-07SPX261218P08000000
7,975 P523.40-9.97%18306-18SPX261218P07975000
7,950 P480.94-8.36%124507-01SPX261218P07950000
7,925 P482.400%212106-05SPX261218P07925000
7,900 P437.41-1.54%22,09307-07SPX261218P07900000
7,875 P476.40-8.54%75706-29SPX261218P07875000
7,850 P521.95+5.52%4,0014,92506-25SPX261218P07850000
7,825 P493.20+19.85%26006-26SPX261218P07825000
7,800 P396.63+4.65%574,27307-07SPX261218P07800000
7,775 P411.29+3.57%2849007-02SPX261218P07775000
7,750 P376.27+7.49%41,58807-07SPX261218P07750000
7,725 P358.87+1.99%4852407-07SPX261218P07725000
7,700 P345.50+5.09%617,03507-07SPX261218P07700000
7,675 P335.03+2.14%172,72907-07SPX261218P07675000
7,650 P324.41+4.57%1293,86507-07SPX261218P07650000
7,625 P314.41+3.93%3658407-07SPX261218P07625000
7,600 P306.77+6.68%66015,14607-07SPX261218P07600000
7,575 P290.26+3.19%13,43407-07SPX261218P07575000
7,550 P290.13+7.34%28810,06607-07SPX261218P07550000
7,525 P280.00+4.24%1012,55707-07SPX261218P07525000
7,500 P271.40+6.85%9124,60907-07SPX261218P07500000
7,475 P263.10+6.61%102,28407-07SPX261218P07475000
7,450 P255.20+6.26%60810,71307-07SPX261218P07450000
7,425 P232.38-10.74%52,25607-06SPX261218P07425000
7,400 P235.87+4.27%1818,33007-07SPX261218P07400000
7,375 P235.59+7.47%81,76607-07SPX261218P07375000
7,350 P223.35-8.38%174,70407-07SPX261218P07350000
7,325 P217.11-8.83%695,95207-07SPX261218P07325000
7,300 P210.77+5.70%81011,78707-07SPX261218P07300000
7,275 P204.77+4.01%693,02307-07SPX261218P07275000
7,250 P200.80+5.25%1,2306,55207-07SPX261218P07250000
7,225 P193.00+2.53%3422,98407-07SPX261218P07225000
7,200 P189.50+5.48%1422,39807-07SPX261218P07200000
7,175 P185.64+7.49%54,93007-07SPX261218P07175000
7,150 P178.05+2.82%1048,17307-07SPX261218P07150000
7,125 P176.64+7.75%126,34407-07SPX261218P07125000
7,100 P169.02+5.90%21312,29307-07SPX261218P07100000
7,075 P164.40+6.82%32,34407-07SPX261218P07075000
7,050 P160.70+7.38%6784,00907-07SPX261218P07050000
7,025 P152.90+4.48%233,94107-07SPX261218P07025000
7,000 P149.22+4.63%1,224141,04407-07SPX261218P07000000
6,975 P145.55+5.11%123,58007-07SPX261218P06975000
6,950 P141.79+4.87%126,69807-07SPX261218P06950000
6,925 P137.88+4.99%253,92007-07SPX261218P06925000
6,900 P134.23+4.58%9620,39207-07SPX261218P06900000
6,875 P130.05+5.05%248,76107-07SPX261218P06875000
6,850 P125.20+3.02%922,21607-07SPX261218P06850000
6,825 P127.70+9.15%25,30407-07SPX261218P06825000
6,800 P121.90+5.19%10921,48607-07SPX261218P06800000
6,775 P118.41+6.01%272,38907-07SPX261218P06775000
6,750 P116.13+6.25%375,96307-07SPX261218P06750000
6,725 P120.90+7.81%20310,68707-02SPX261218P06725000
6,700 P109.30+2.90%33926,22707-07SPX261218P06700000
6,675 P106.40+6.07%24,72507-07SPX261218P06675000
6,650 P102.20-8.83%295,51807-07SPX261218P06650000
6,625 P102.20-6.38%62,62707-07SPX261218P06625000
6,600 P99.22+7.10%629,28307-07SPX261218P06600000
6,575 P96.10+6.31%31,69307-07SPX261218P06575000
6,550 P93.40+6.86%145,81107-07SPX261218P06550000
6,525 P91.10+3.32%61,10507-07SPX261218P06525000
6,500 P88.90+4.59%14921,85407-07SPX261218P06500000
6,475 P82.20-8.51%581,80407-06SPX261218P06475000
6,450 P80.60-14.53%38,05507-06SPX261218P06450000
6,425 P82.20-1.99%11,79407-07SPX261218P06425000
6,400 P81.30+8.11%5518,97207-07SPX261218P06400000
6,375 P82.35-7.26%43,08306-30SPX261218P06375000
6,350 P72.42+1.57%44,67907-07SPX261218P06350000
6,325 P73.74+4.05%163,33107-07SPX261218P06325000
6,300 P70.40-10.20%1,05023,19407-06SPX261218P06300000
6,275 P70.20+1.42%226,04707-07SPX261218P06275000
6,250 P66.91+3.10%810,37807-07SPX261218P06250000
6,225 P66.80-12.06%34,62007-07SPX261218P06225000
6,200 P64.00+4.75%2424,59007-07SPX261218P06200000
6,175 P63.50+5.83%16,64307-07SPX261218P06175000
6,150 P60.80+3.93%95,63907-07SPX261218P06150000
6,125 P58.33-10.95%32,06007-06SPX261218P06125000
6,100 P58.00+3.11%61823,46707-07SPX261218P06100000
6,075 P57.20+5.34%1473007-07SPX261218P06075000
6,050 P56.00+6.26%115,37707-07SPX261218P06050000
6,025 P58.90+1.90%21,86407-02SPX261218P06025000
6,000 P52.60+4.78%2,481148,22007-07SPX261218P06000000
5,975 P52.00+5.69%11,60007-07SPX261218P05975000
5,950 P48.60-9.19%12,64707-06SPX261218P05950000
5,925 P46.62-10.69%111,01007-06SPX261218P05925000
5,900 P47.66+3.16%23311,99907-07SPX261218P05900000
5,875 P47.00+2.37%777907-07SPX261218P05875000
5,850 P46.85+4.81%54,23907-07SPX261218P05850000
5,825 P48.06+2.91%3041407-01SPX261218P05825000
5,800 P42.82+4.06%215,41107-07SPX261218P05800000
5,775 P42.70-5.32%42,07507-07SPX261218P05775000
5,750 P40.71-3.09%328,23407-06SPX261218P05750000
5,725 P42.67-7.70%81,05706-30SPX261218P05725000
5,700 P38.90-0.23%15011,13007-07SPX261218P05700000
5,675 P38.90-0.26%61,06507-07SPX261218P05675000
5,650 P38.00+2.32%35,19107-07SPX261218P05650000
5,625 P35.30-9.95%12,61807-07SPX261218P05625000
5,600 P35.70+1.71%15716,83007-07SPX261218P05600000
5,575 P34.80+0.52%61,13107-07SPX261218P05575000
5,550 P33.11-12.18%101,10207-07SPX261218P05550000
5,525 P32.81+2.21%475807-07SPX261218P05525000
5,500 P33.16+5.61%2130,22207-07SPX261218P05500000
5,475 P32.10+2.03%497607-07SPX261218P05475000
5,450 P31.50+1.06%161,92607-07SPX261218P05450000
5,425 P31.04+0.94%1265807-07SPX261218P05425000
5,400 P30.10+3.08%213,83807-07SPX261218P05400000
5,375 P28.28-10.51%21,41707-07SPX261218P05375000
5,350 P28.80+0.84%192,75807-07SPX261218P05350000
5,325 P27.26-10.33%450707-07SPX261218P05325000
5,300 P27.77+5.19%29,97807-07SPX261218P05300000
5,275 P26.19-2.17%71,75707-07SPX261218P05275000
5,250 P25.37-4.01%43,67807-07SPX261218P05250000
5,225 P25.90-7.50%54,70607-07SPX261218P05225000
5,200 P25.40-9.83%1515,26807-07SPX261218P05200000
5,175 P23.81-12.11%1449407-07SPX261218P05175000
5,150 P25.96-0.92%262,25507-02SPX261218P05150000
5,125 P24.01-5.84%51,18907-07SPX261218P05125000
5,100 P23.40-6.77%423,81507-07SPX261218P05100000
5,075 P23.43+4.83%464807-07SPX261218P05075000
5,050 P22.55+1.39%42,92207-07SPX261218P05050000
5,025 P21.13-15.85%3083907-06SPX261218P05025000
5,000 P21.60+1.22%1,352118,58707-07SPX261218P05000000
4,975 P21.10-23.55%81,40607-07SPX261218P04975000
4,950 P19.93-13.35%267707-07SPX261218P04950000
4,925 P20.23-22.93%457007-06SPX261218P04925000
4,900 P19.34-1.23%411,92507-07SPX261218P04900000
4,875 P18.71-11.75%458507-07SPX261218P04875000
4,850 P19.55+2.14%34,27107-07SPX261218P04850000
4,825 P19.47-1.67%276507-01SPX261218P04825000
4,800 P18.40+3.08%2010,60207-07SPX261218P04800000
4,775 P18.10-6.22%664907-07SPX261218P04775000
4,750 P17.70-7.38%22,25207-07SPX261218P04750000
4,725 P17.30+1.17%127507-07SPX261218P04725000
4,700 P17.00-0.99%214,41107-07SPX261218P04700000
4,675 P16.70+3.73%1459807-07SPX261218P04675000
4,650 P16.41-7.29%698607-07SPX261218P04650000
4,625 P15.31-7.49%435107-07SPX261218P04625000
4,600 P15.77-2.47%29,97607-06SPX261218P04600000
4,575 P15.70-4.85%157507-07SPX261218P04575000
4,550 P15.10-0.07%171307-07SPX261218P04550000
4,525 P14.90-7.97%1864207-06SPX261218P04525000
4,500 P14.00-4.76%425,25107-07SPX261218P04500000
4,475 P14.30-8.92%526707-07SPX261218P04475000
4,450 P13.95-17.46%61,88107-06SPX261218P04450000
4,425 P13.70-8.67%173607-07SPX261218P04425000
4,400 P13.50-6.25%3911,89007-07SPX261218P04400000
4,375 P13.20-7.69%457207-07SPX261218P04375000
4,350 P12.90-9.60%184107-07SPX261218P04350000
4,325 P12.70-2.61%755707-07SPX261218P04325000
4,300 P14.00+3.70%27,35607-02SPX261218P04300000
4,275 P12.20-26.51%382207-07SPX261218P04275000
4,250 P12.82-10.54%31,27606-30SPX261218P04250000
4,225 P11.25-12.11%331507-07SPX261218P04225000
4,200 P11.50-8.73%3597,42907-06SPX261218P04200000
4,175 P11.28-16.94%444207-07SPX261218P04175000
4,150 P10.96-5.52%22,15107-07SPX261218P04150000
4,125 P14.06-11.07%21,44006-26SPX261218P04125000
4,100 P10.19-4.59%44,89207-07SPX261218P04100000
4,050 P10.10-9.50%4002,93607-06SPX261218P04050000
4,000 P9.80+2.08%1284,21307-07SPX261218P04000000
3,950 P9.42-5.89%278107-06SPX261218P03950000
3,900 P9.82-6.65%103,02107-01SPX261218P03900000
3,850 P10.09-12.03%1201,64606-29SPX261218P03850000
3,800 P8.34-0.83%27,92907-07SPX261218P03800000
3,700 P8.43+0.36%427,92107-01SPX261218P03700000
3,600 P7.71+2.80%224,93407-02SPX261218P03600000
3,500 P6.60-8.33%25138,37707-06SPX261218P03500000
3,400 P6.99-11.85%46,30506-29SPX261218P03400000
3,300 P5.95-8.46%422,20507-01SPX261218P03300000
3,200 P5.15+4.04%2068,98407-07SPX261218P03200000
3,100 P4.65-7.00%82,49207-06SPX261218P03100000
3,000 P3.90-17.37%811,97707-07SPX261218P03000000
2,900 P3.72-27.20%43,11307-07SPX261218P02900000
2,800 P3.39-7.12%423,69407-07SPX261218P02800000
2,700 P3.03-2.26%443,89307-07SPX261218P02700000
2,600 P3.00-19.57%37,27807-02SPX261218P02600000
2,500 P2.72-14.47%20038,87407-01SPX261218P02500000
2,400 P2.20-12.00%35,39107-06SPX261218P02400000
2,200 P1.85-13.95%231,54207-02SPX261218P02200000
2,000 P1.35-11.76%1030,80207-06SPX261218P02000000
1,800 P1.10-15.38%3877,98907-02SPX261218P01800000
1,600 P0.73-5.19%311,80707-07SPX261218P01600000
1,400 P0.60-25.00%15211,65606-30SPX261218P01400000
1,200 P0.400.00%30216,46507-06SPX261218P01200000
1,000 P0.220.00%5828,58207-07SPX261218P01000000
800 P0.15-40.00%224,58606-15SPX261218P00800000
600 P0.05-50.00%5427,12306-25SPX261218P00600000
400 P0.05-50.00%2004,25305-06SPX261218P00400000
200 P0.050.00%216,72606-23SPX261218P00200000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC