SPX270115P08120000
SPX Jan 15 2027 8120.00 Put
optionOPRA
EODOct 27, 2026
394.64USD-9.764%(-42.70)1Vol658OI
Loading…
SPX 8120 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $336.71 | -10.50% | 1 | 7 |
| Nov 30, 2026 | 32d | $436.36 | +16.21% | 1 | 1 |
| Dec 18, 2026 | 50d | $393.00 | +11.71% | 1 | 88 |
| Dec 18, 2026 | 50d | $386.60 | +0.26% | 2 | 9 |
| Dec 31, 2026 | 63d | $394.52 | +24.60% | 2 | 195 |
| Jan 15, 2027 | 78d | $437.94 | +0.00% | 1,158 | 569 |
| Jan 15, 2027 | 78d | $394.64 | -9.76% | 1 | 658 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $418.20 | -12.19% | 6 | 7 |
| Jun 30, 2027 | 244d | $534.26 | +9.82% | 6 | 8 |
| Sep 30, 2027 | 336d | $525.21 | -1.93% | 14 | 227 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8090 P | $371.30 | +9.33% | 1 | 5 | OTM |
| 8090 P | $322.60 | -16.44% | 16 | 46 | OTM |
| 8100 P | $393.98 | -3.79% | 1 | 1,764 | OTM |
| 8100 P | $345.37 | -25.46% | 2 | 55 | OTM |
| 8110 P | $437.84 | +16.38% | 370 | 191 | OTM |
| 8110 P | $437.24 | +16.49% | 370 | 192 | OTM |
| 8120 P | $437.94 | +0.00% | 1,158 | 569 | OTM |
| 8120 P | $394.64 | -9.76% | 1 | 658 | OTM |
| 8125 P | $456.28 | +19.26% | 1 | 282 | OTM |
| 8125 P | $392.63 | +11.47% | 64 | 68 | OTM |
| 8130 P | $353.60 | -4.64% | 3 | 6 | OTM |
| 8130 P | $338.74 | -10.54% | 5 | 117 | OTM |
| 8140 P | — | — | 0 | 0 | OTM |