SPX270820P08425000
SPX Aug 20 2027 8425.00 Put
optionOPRA
EODOct 27, 2026
663.51USD-5.727%(-40.31)78Vol196OI
Loading…
SPX 8425 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 | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $676.72 | -5.78% | 2 | 3 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | $758.60 | +0.00% | 1 | 1 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | $628.55 | +0.00% | 2 | 1 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $703.81 | +4.42% | 1 | 11 |
| Mar 31, 2027 | 153d | $628.70 | -6.98% | 4 | 4 |
| Apr 16, 2027 | 169d | $717.70 | +1.52% | 2 | 20 |
| May 21, 2027 | 204d | $633.00 | -2.31% | 6 | 60 |
| Jun 17, 2027 | 231d | $700.74 | +12.39% | 27 | 159 |
| Jun 30, 2027 | 244d | $643.73 | -0.97% | 1 | 32 |
| Jul 16, 2027 | 260d | $656.76 | -1.74% | 7 | 248 |
| Aug 20, 2027 | 295d | $663.51 | -5.73% | 78 | 196 |
| Sep 30, 2027 | 336d | $720.41 | +13.72% | 2 | 2 |
| Oct 15, 2027 | 351d | $669.62 | -7.37% | 2 | 33 |
| Nov 19, 2027 | 386d | $734.93 | +6.84% | 2 | 43 |
| Jan 21, 2028 | 449d | $674.06 | +1.79% | 4 | 28 |
| Jun 16, 2028 | 596d | $730.36 | -3.53% | 1 | 12 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8275 P | $646.73 | +11.71% | 2 | 85 | OTM |
| 8300 P | $650.90 | +12.17% | 1 | 180 | OTM |
| 8325 P | $599.23 | -0.68% | 2 | 65 | OTM |
| 8350 P | $621.72 | +1.60% | 4 | 46 | OTM |
| 8375 P | $606.45 | -3.24% | 2 | 1 | OTM |
| 8400 P | $706.56 | +18.45% | 2 | 158 | OTM |
| 8425 P | $663.51 | -5.73% | 78 | 196 | OTM |
| 8450 P | $617.36 | -9.70% | 2 | 102 | OTM |
| 8475 P | $687.85 | -1.83% | 8 | 89 | OTM |
| 8500 P | $752.15 | +6.42% | 24 | 619 | OTM |
| 8525 P | $724.65 | +3.94% | 28 | 106 | OTM |
| 8550 P | $728.54 | -0.67% | 2 | 309 | OTM |
| 8575 P | $754.68 | -5.67% | 6 | 232 | OTM |