Loading…
SPX 8010 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $284.75 | -18.35% | 1 | 7 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $301.46 | +8.76% | 1 | 84 |
| Nov 20, 2026 | 22d | $248.08 | -10.89% | 1 | 13 |
| Nov 27, 2026 | 29d | $352.01 | +14.53% | 1 | 0 |
| Nov 30, 2026 | 32d | $270.60 | -25.54% | 5 | 89 |
| Dec 18, 2026 | 50d | $302.48 | -0.27% | 2 | 47 |
| Dec 18, 2026 | 50d | $275.80 | -6.51% | 3 | 34 |
| Dec 31, 2026 | 63d | $308.98 | -0.43% | 2 | 87 |
| Jan 15, 2027 | 78d | $304.00 | -18.24% | 3 | 259 |
| Jan 15, 2027 | 78d | $315.58 | +0.57% | 3 | 266 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $345.01 | +0.00% | 1 | 1 |
| Mar 31, 2027 | 153d | $328.38 | -24.89% | 2 | 15 |
| Jun 30, 2027 | 244d | $417.37 | +6.65% | 4 | 54 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8010 P | $345.01 | +0.00% | 1 | 1 | OTM |
| 8020 P | $330.00 | +0.00% | 2 | 1 | OTM |
| 8025 P | $317.78 | +4.91% | 2 | 103 | OTM |
| 8025 P | $383.32 | +7.95% | 6 | 18 | OTM |
| 8030 P | $343.60 | +0.00% | 1 | 1 | OTM |
| 8040 P | $357.40 | +11.37% | 1 | 2 | OTM |
| 8050 P | $360.12 | -8.88% | 66 | 74 | OTM |