SPXW270331P07200000
SPX Weekly Mar 31 2027 7200.00 Put
optionOPRA
EODOct 27, 2026
139.90USD-6.340%(-9.47)1Vol1,253OI
Loading…
SPX 7200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -60.00% | 1,900 | 4,798 |
| Oct 30, 2026 | 1d | $0.25 | -58.33% | 1,779 | 7,366 |
| Nov 2, 2026 | 4d | $0.30 | -69.70% | 152 | 721 |
| Nov 3, 2026 | 5d | $0.63 | -61.11% | 404 | 919 |
| Nov 4, 2026 | 6d | $1.26 | -53.33% | 361 | 428 |
| Nov 5, 2026 | 7d | $1.72 | -52.22% | 25 | 624 |
| Nov 6, 2026 | 8d | $2.80 | -44.00% | 589 | 1,560 |
| Nov 9, 2026 | 11d | $3.25 | -46.98% | 120 | 767 |
| Nov 10, 2026 | 12d | $5.00 | -34.21% | 47 | 756 |
| Nov 11, 2026 | 13d | $6.41 | -32.17% | 235 | 1,062 |
| Nov 12, 2026 | 14d | $8.13 | -23.66% | 37 | 237 |
| Nov 13, 2026 | 15d | $8.96 | -20.00% | 159 | 817 |
| Nov 16, 2026 | 18d | $11.60 | -12.12% | 47 | 868 |
| Nov 17, 2026 | 19d | $11.90 | -21.19% | 321 | 369 |
| Nov 18, 2026 | 20d | $11.35 | -37.98% | 140 | 407 |
| Nov 19, 2026 | 21d | $13.42 | -30.29% | 10 | 156 |
| Nov 20, 2026 | 22d | $14.42 | -25.36% | 304 | 16,949 |
| Nov 20, 2026 | 22d | $18.40 | -9.58% | 77 | 6,637 |
| Nov 23, 2026 | 25d | $19.55 | -10.73% | 4 | 94 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $24.72 | -1.51% | 111 | 747 |
| Nov 30, 2026 | 32d | $24.28 | -11.39% | 191 | 3,884 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $26.25 | -19.72% | 69 | 604 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $44.95 | -10.64% | 46 | 1,784 |
| Dec 18, 2026 | 50d | $49.04 | +0.86% | 310 | 31,824 |
| Dec 31, 2026 | 63d | $54.36 | -12.79% | 436 | 4,553 |
| Jan 15, 2027 | 78d | $67.11 | -10.72% | 11 | 11,389 |
| Jan 15, 2027 | 78d | $64.64 | -14.90% | 9 | 133 |
| Jan 29, 2027 | 92d | $85.95 | -1.91% | 2 | 329 |
| Feb 19, 2027 | 113d | $102.40 | -6.64% | 7 | 21 |
| Feb 19, 2027 | 113d | $95.57 | -12.18% | 158 | 4,598 |
| Feb 26, 2027 | 120d | $109.31 | -2.20% | 1 | 731 |
| Mar 19, 2027 | 141d | $126.73 | -3.63% | 580 | 15,615 |
| Mar 19, 2027 | 141d | $127.00 | -6.03% | 1 | 46 |
| Mar 31, 2027 | 153d | $139.90 | -6.34% | 1 | 1,253 |
| Apr 16, 2027 | 169d | $141.55 | -6.63% | 227 | 3,081 |
| May 21, 2027 | 204d | $174.60 | -3.10% | 11 | 4,893 |
| Jun 17, 2027 | 231d | $192.10 | -7.38% | 2 | 8,244 |
| Jun 30, 2027 | 244d | $205.00 | +0.99% | 1 | 287 |
| Jul 16, 2027 | 260d | $223.70 | -7.06% | 80 | 419 |
| Aug 20, 2027 | 295d | $235.20 | -9.36% | 2 | 175 |
| Sep 17, 2027 | 323d | $238.97 | -5.25% | 4 | 6,458 |
| Sep 30, 2027 | 336d | $246.80 | -1.03% | 2 | 16 |
| Oct 15, 2027 | 351d | $258.13 | -1.33% | 10 | 250 |
| Nov 19, 2027 | 386d | $300.76 | +6.30% | 1 | 3 |
| Dec 17, 2027 | 414d | $289.00 | -1.82% | 248 | 3,411 |
| Jan 21, 2028 | 449d | $296.70 | +3.89% | 91 | 102 |
| Jun 16, 2028 | 596d | $345.90 | +2.75% | 7 | 614 |
| Dec 15, 2028 | 778d | $405.70 | -1.30% | 44 | 1,040 |
| Dec 21, 2029 | 1149d | $495.60 | -2.40% | 1 | 413 |
| Dec 20, 2030 | 1513d | $553.20 | -1.91% | 1 | 33 |
| Dec 19, 2031 | 1877d | $572.58 | -4.04% | 146 | 510 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7170 P | $134.82 | -4.15% | 63 | 146 | OTM |
| 7175 P | $136.76 | -16.77% | 2 | 1 | OTM |
| 7180 P | $136.31 | -16.23% | 2 | 138 | OTM |
| 7185 P | $133.10 | -6.86% | 7 | 10 | OTM |
| 7190 P | $164.45 | +6.23% | 19 | 179 | OTM |
| 7195 P | $138.78 | -6.94% | 3 | 5 | OTM |
| 7200 P | $139.90 | -6.34% | 1 | 1,253 | OTM |
| 7205 P | $144.85 | +11.08% | 2 | 57 | OTM |
| 7210 P | $166.10 | +30.97% | 13 | 110 | OTM |
| 7215 P | — | — | 0 | 0 | OTM |
| 7220 P | $148.13 | +6.81% | 10 | 101 | OTM |
| 7225 P | $156.22 | +1.42% | 4 | 40 | OTM |
| 7230 P | $138.21 | -14.01% | 6 | 45 | OTM |