chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261120P08225000
SPX Weekly Nov 20 2026 8225.00 Put
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Put
Strike
8225
Expiration
Nov 20, 2026
DTE
22d
SPX 8225 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$485.76+0.00%11
Oct 30, 20261d——00
Nov 2, 20264d$471.39+0.00%11
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d——00
Nov 9, 202611d$515.22+0.00%11
Nov 10, 202612d$495.49+0.00%11
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$556.64-32.21%530
Nov 20, 202622d——00
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d$649.06-2.15%10
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d——00
Dec 18, 202650d$475.90-6.29%358
Dec 18, 202650d——00
Dec 31, 202663d$473.93-6.04%6107
Jan 15, 202778d$471.50-5.79%357
Jan 15, 202778d——00
Jan 29, 202792d$417.59+0.05%248
Feb 19, 2027113d$427.14+0.08%241
Feb 19, 2027113d$421.20+0.00%1010
Feb 26, 2027120d$454.90+0.00%33
Mar 19, 2027141d$489.16+5.42%292
Mar 19, 2027141d——00
Mar 31, 2027153d$475.50-3.96%338
Apr 16, 2027169d$484.51-2.50%1056
May 21, 2027204d$525.70+4.10%82420
Jun 17, 2027231d$487.38+1.36%68143
Jun 30, 2027244d$532.30+3.30%921
Jul 16, 2027260d$521.00+5.35%8268
Aug 20, 2027295d$555.53+3.37%219
Sep 17, 2027323d$566.57-8.79%2631
Sep 30, 2027336d$537.04+1.82%46
Oct 15, 2027351d$597.77-0.40%9177
Nov 19, 2027386d$591.20-0.16%245
Jan 21, 2028449d$588.81+3.66%18
Jun 16, 2028596d$643.40+0.02%255
SPX Nearby Strikes · Nov 20, 2026
StrikeLastChangeVolOpen IntMoneyness
8200 P$456.49-0.55%11,689OTM
8200 P$466.41-8.01%116OTM
8210 P$364.70-33.34%23OTM
8210 P$446.20+16.30%11OTM
8220 P$556.36+8.18%130OTM
8220 P——00OTM
8225 P$556.64-32.21%530OTM
8225 P——00OTM
8230 P$499.53+0.00%33OTM
8230 P——00OTM
8240 P$561.26+0.00%11OTM
8240 P——00OTM
8250 P$606.63+3.75%140OTM