Loading…
SPX 7970 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $201.00 | +0.50% | 1 | 19 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $260.84 | +0.00% | 1 | 2 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $185.70 | +0.00% | 3 | 3 |
| Nov 20, 2026 | 22d | $336.58 | +34.66% | 1 | 14 |
| Nov 20, 2026 | 22d | $218.07 | -21.19% | 10 | 50 |
| Nov 27, 2026 | 29d | $252.12 | -3.07% | 3 | 4 |
| Nov 30, 2026 | 32d | $265.00 | +0.45% | 3 | 18 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $325.10 | +21.77% | 1 | 73 |
| Dec 18, 2026 | 50d | $258.24 | -7.31% | 11 | 103 |
| Dec 31, 2026 | 63d | $272.10 | -17.70% | 3 | 47 |
| Jan 15, 2027 | 78d | $296.80 | +0.44% | 1 | 37 |
| Jan 15, 2027 | 78d | $336.10 | +18.67% | 5 | 64 |
| Jan 29, 2027 | 92d | $339.90 | +0.00% | 1 | 1 |
| Feb 19, 2027 | 113d | $311.50 | +0.00% | 13 | 13 |
| Mar 31, 2027 | 153d | — | — | 0 | 1 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7925 P | $298.37 | -11.07% | 100 | 962 | OTM |
| 7930 P | $288.70 | +5.94% | 10 | 11 | OTM |
| 7940 P | $306.37 | -11.20% | 1 | 11 | OTM |
| 7950 P | $308.20 | -13.79% | 1 | 11 | OTM |
| 7950 P | $298.60 | -4.11% | 128 | 1,798 | OTM |
| 7960 P | $313.22 | -0.65% | 4 | 21 | OTM |
| 7970 P | $311.50 | +0.00% | 13 | 13 | OTM |
| 7975 P | $325.19 | -6.36% | 16 | 113 | OTM |
| 7975 P | $325.89 | -6.23% | 4 | 6 | OTM |
| 7980 P | $286.13 | -2.48% | 1 | 27 | OTM |
| 7990 P | $323.26 | -4.56% | 2 | 10 | OTM |
| 8000 P | $341.44 | -9.17% | 9 | 104 | OTM |
| 8000 P | $328.91 | -10.20% | 27 | 20,352 | OTM |