SPX270416P07125000
SPX Apr 16 2027 7125.00 Put
optionOPRA
EODOct 26, 2026
149.80USD-9.705%(-16.10)35Vol957OI
Loading…
SPX 7125 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -75.00% | 23 | 254 |
| Oct 30, 2026 | 1d | $0.19 | -57.78% | 32 | 2,878 |
| Nov 2, 2026 | 4d | $0.30 | -66.67% | 66 | 465 |
| Nov 3, 2026 | 5d | $0.75 | -43.18% | 3 | 553 |
| Nov 4, 2026 | 6d | $0.95 | -57.78% | 202 | 763 |
| Nov 5, 2026 | 7d | $1.57 | -46.23% | 13 | 249 |
| Nov 6, 2026 | 8d | $2.29 | -39.58% | 27 | 659 |
| Nov 9, 2026 | 11d | $2.75 | -52.59% | 34 | 682 |
| Nov 10, 2026 | 12d | $3.70 | -40.32% | 8 | 86 |
| Nov 11, 2026 | 13d | $5.70 | -20.83% | 817 | 656 |
| Nov 12, 2026 | 14d | $7.98 | -25.84% | 5 | 151 |
| Nov 13, 2026 | 15d | $7.18 | -41.20% | 1,099 | 1,224 |
| Nov 16, 2026 | 18d | $8.64 | -20.15% | 8 | 179 |
| Nov 17, 2026 | 19d | $8.48 | -32.43% | 74 | 236 |
| Nov 18, 2026 | 20d | $11.64 | -15.35% | 126 | 152 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $14.72 | -11.33% | 30 | 1,664 |
| Nov 20, 2026 | 22d | $14.10 | -12.20% | 5 | 331 |
| Nov 23, 2026 | 25d | $12.85 | -29.01% | 18 | 155 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $19.70 | -12.91% | 1 | 149 |
| Nov 30, 2026 | 32d | $18.00 | -24.69% | 36 | 219 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $42.89 | -1.74% | 5 | 273 |
| Dec 18, 2026 | 50d | $40.78 | -18.52% | 12 | 7,801 |
| Dec 31, 2026 | 63d | $53.50 | -4.46% | 1 | 2,340 |
| Jan 15, 2027 | 78d | $65.80 | -12.03% | 15 | 2,069 |
| Jan 15, 2027 | 78d | $66.40 | -12.63% | 3 | 79 |
| Jan 29, 2027 | 92d | $87.76 | +18.88% | 14 | 120 |
| Feb 19, 2027 | 113d | $89.70 | -11.82% | 2 | 33 |
| Feb 19, 2027 | 113d | $94.14 | -22.26% | 5 | 960 |
| Feb 26, 2027 | 120d | $100.37 | -3.21% | 3 | 59 |
| Mar 19, 2027 | 141d | $116.60 | -2.43% | 74 | 2,105 |
| Mar 19, 2027 | 141d | $141.12 | +0.00% | 26 | 26 |
| Mar 31, 2027 | 153d | $127.15 | +0.00% | 3 | 3 |
| Apr 16, 2027 | 169d | $149.80 | -9.70% | 35 | 957 |
| May 21, 2027 | 204d | $163.53 | -2.22% | 16 | 158 |
| Jun 17, 2027 | 231d | $180.70 | -2.74% | 5 | 2,480 |
| Jun 30, 2027 | 244d | $182.05 | -5.14% | 2 | 125 |
| Jul 16, 2027 | 260d | $196.83 | -13.41% | 6 | 210 |
| Aug 20, 2027 | 295d | $221.88 | -1.97% | 2 | 34 |
| Sep 17, 2027 | 323d | $262.52 | +1.34% | 60 | 674 |
| Sep 30, 2027 | 336d | $242.87 | -10.55% | 4 | 81 |
| Oct 15, 2027 | 351d | $251.54 | -11.17% | 4 | 44 |
| Nov 19, 2027 | 386d | $256.58 | +0.00% | 2 | 1 |
| Jan 21, 2028 | 449d | $300.39 | +4.23% | 1 | 9 |
| Jun 16, 2028 | 596d | $369.60 | -4.07% | 1 | 18 |
SPX Nearby Strikes · Apr 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6975 P | $128.99 | -10.47% | 2 | 2,812 | OTM |
| 7000 P | $119.40 | -3.01% | 1,012 | 11,890 | OTM |
| 7025 P | $126.10 | -3.92% | 25 | 482 | OTM |
| 7050 P | $127.40 | -7.73% | 57 | 1,373 | OTM |
| 7075 P | $130.70 | -10.91% | 30 | 785 | OTM |
| 7100 P | $138.54 | -6.33% | 1 | 1,386 | OTM |
| 7125 P | $149.80 | -9.70% | 35 | 957 | OTM |
| 7150 P | $146.31 | -4.87% | 28 | 4,110 | OTM |
| 7175 P | $144.11 | -2.93% | 6 | 652 | OTM |
| 7200 P | $141.55 | -6.63% | 227 | 3,081 | OTM |
| 7225 P | $145.30 | -8.27% | 39 | 1,195 | OTM |
| 7250 P | $154.90 | -2.36% | 38 | 4,011 | OTM |
| 7275 P | $160.58 | -1.79% | 2 | 1,188 | OTM |