SPXW261130P06525000
SPX Weekly Nov 30 2026 6525.00 Put
optionOPRA
EODOct 21, 2026
9.66USD-44.957%(-7.89)1Vol153OI
Loading…
SPX 6525 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.17 | -57.50% | 8 | 235 |
| Nov 6, 2026 | 8d | $2.16 | -57.65% | 2 | 38 |
| Nov 13, 2026 | 15d | $2.60 | -33.33% | 1 | 24 |
| Nov 20, 2026 | 22d | $5.00 | -56.52% | 3 | 1,174 |
| Nov 20, 2026 | 22d | $5.16 | -19.38% | 31 | 1,120 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $9.66 | -44.96% | 1 | 153 |
| Dec 18, 2026 | 50d | $16.40 | -9.39% | 5 | 2,545 |
| Dec 18, 2026 | 50d | $20.15 | -28.04% | 14 | 129 |
| Dec 31, 2026 | 63d | $25.63 | -8.46% | 16 | 64 |
| Jan 15, 2027 | 78d | $28.20 | -9.32% | 34 | 1,126 |
| Jan 15, 2027 | 78d | $43.20 | +44.97% | 1 | 41 |
| Jan 29, 2027 | 92d | $43.10 | -16.46% | 2 | 26 |
| Feb 19, 2027 | 113d | $62.80 | +36.52% | 1 | 28 |
| Feb 19, 2027 | 113d | $46.20 | -6.85% | 3 | 281 |
| Feb 26, 2027 | 120d | $57.47 | -4.39% | 1 | 9 |
| Mar 19, 2027 | 141d | $65.29 | +3.05% | 7 | 2,571 |
| Mar 31, 2027 | 153d | $67.98 | +0.91% | 2 | 225 |
| Apr 16, 2027 | 169d | $76.18 | -10.59% | 4 | 621 |
| May 21, 2027 | 204d | $97.10 | -13.49% | 1 | 759 |
| Jun 17, 2027 | 231d | $107.99 | -1.11% | 2 | 1,101 |
| Jun 30, 2027 | 244d | $117.36 | -19.84% | 2 | 5 |
| Jul 16, 2027 | 260d | $119.05 | -2.02% | 4 | 83 |
| Aug 20, 2027 | 295d | $144.05 | +2.51% | 16 | 23 |
| Sep 17, 2027 | 323d | $146.50 | -2.79% | 49 | 85 |
| Sep 30, 2027 | 336d | $153.50 | +3.30% | 6 | 42 |
| Oct 15, 2027 | 351d | $157.45 | -5.72% | 4 | 179 |
| Nov 19, 2027 | 386d | $170.20 | -7.25% | 1 | 3 |
| Jan 21, 2028 | 449d | $188.80 | +0.00% | 1 | 15 |
| Jun 16, 2028 | 596d | $230.60 | -29.43% | 80 | 97 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6475 P | $8.20 | -6.82% | 3 | 86 | OTM |
| 6480 P | $8.90 | -33.08% | 1 | 27 | OTM |
| 6490 P | $12.80 | +14.29% | 1 | 78 | OTM |
| 6500 P | $6.75 | -20.77% | 17 | 13,973 | OTM |
| 6510 P | $11.40 | +16.33% | 15 | 21 | OTM |
| 6520 P | $16.80 | -48.23% | 11 | 14 | OTM |
| 6525 P | $9.66 | -44.96% | 1 | 153 | OTM |
| 6530 P | $11.45 | -5.29% | 30 | 54 | OTM |
| 6540 P | $10.21 | -13.47% | 22 | 36 | OTM |
| 6550 P | $8.70 | -46.30% | 16 | 8,492 | OTM |
| 6560 P | $11.00 | -0.90% | 27 | 53 | OTM |
| 6570 P | $23.17 | +13.58% | 8 | 23 | OTM |
| 6575 P | $13.88 | -34.53% | 4 | 66 | OTM |