SPX271015P08225000
SPX Oct 15 2027 8225.00 Put
optionOPRA
EODOct 27, 2026
597.77USD-0.405%(-2.43)9Vol177OI
Loading…
SPX 8225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $485.76 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 2, 2026 | 4d | $471.39 | +0.00% | 1 | 1 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | $515.22 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 12d | $495.49 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $556.64 | -32.21% | 5 | 30 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $649.06 | -2.15% | 1 | 0 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $475.90 | -6.29% | 3 | 58 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $473.93 | -6.04% | 6 | 107 |
| Jan 15, 2027 | 78d | $471.50 | -5.79% | 3 | 57 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | $417.59 | +0.05% | 2 | 48 |
| Feb 19, 2027 | 113d | $427.14 | +0.08% | 2 | 41 |
| Feb 19, 2027 | 113d | $421.20 | +0.00% | 10 | 10 |
| Feb 26, 2027 | 120d | $454.90 | +0.00% | 3 | 3 |
| Mar 19, 2027 | 141d | $489.16 | +5.42% | 2 | 92 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $475.50 | -3.96% | 3 | 38 |
| Apr 16, 2027 | 169d | $484.51 | -2.50% | 10 | 56 |
| May 21, 2027 | 204d | $525.70 | +4.10% | 82 | 420 |
| Jun 17, 2027 | 231d | $487.38 | +1.36% | 68 | 143 |
| Jun 30, 2027 | 244d | $532.30 | +3.30% | 9 | 21 |
| Jul 16, 2027 | 260d | $521.00 | +5.35% | 82 | 68 |
| Aug 20, 2027 | 295d | $555.53 | +3.37% | 2 | 19 |
| Sep 17, 2027 | 323d | $566.57 | -8.79% | 2 | 631 |
| Sep 30, 2027 | 336d | $537.04 | +1.82% | 4 | 6 |
| Oct 15, 2027 | 351d | $597.77 | -0.40% | 9 | 177 |
| Nov 19, 2027 | 386d | $591.20 | -0.16% | 2 | 45 |
| Jan 21, 2028 | 449d | $588.81 | +3.66% | 1 | 8 |
| Jun 16, 2028 | 596d | $643.40 | +0.02% | 2 | 55 |
SPX Nearby Strikes · Oct 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8075 P | $506.01 | -1.31% | 2 | 55 | OTM |
| 8100 P | $522.74 | -2.41% | 1 | 22 | OTM |
| 8125 P | $533.29 | -0.44% | 10 | 16 | OTM |
| 8150 P | $562.18 | -1.10% | 2 | 385 | OTM |
| 8175 P | $567.31 | -5.92% | 6 | 53 | OTM |
| 8200 P | $559.11 | -1.54% | 2 | 432 | OTM |
| 8225 P | $597.77 | -0.40% | 9 | 177 | OTM |
| 8250 P | $609.19 | -0.50% | 2 | 109 | OTM |
| 8275 P | $598.78 | -2.56% | 80 | 127 | OTM |
| 8300 P | $660.05 | +7.40% | 4 | 380 | OTM |
| 8325 P | $671.09 | +9.86% | 2 | 25 | OTM |
| 8350 P | $695.22 | +9.12% | 1 | 57 | OTM |
| 8375 P | $645.52 | -1.10% | 104 | 113 | OTM |