SPXW270331P08025000
SPX Weekly Mar 31 2027 8025.00 Put
optionOPRA
InactiveOct 13, 2026
342.18USD-10.867%(-41.72)5Vol33OI
Loading…
SPX 8025 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $310.89 | +0.00% | 1 | 0 |
| Oct 30, 2026 | 1d | $382.85 | +8.26% | 3 | 12 |
| Nov 2, 2026 | 4d | $361.30 | +0.00% | 2 | 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 | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | $304.61 | +0.00% | 1 | 1 |
| Nov 12, 2026 | 14d | $314.34 | +0.00% | 1 | 1 |
| 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 | $301.37 | +0.00% | 2 | 2 |
| Nov 20, 2026 | 22d | $301.40 | -18.08% | 2 | 15 |
| Nov 20, 2026 | 22d | $366.43 | +57.84% | 5 | 20 |
| 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 | $378.67 | +9.00% | 2 | 20 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $312.22 | -15.09% | 3 | 298 |
| Dec 18, 2026 | 50d | $261.80 | -11.73% | 5 | 98 |
| Dec 31, 2026 | 63d | $331.13 | -10.52% | 2 | 253 |
| Jan 15, 2027 | 78d | $335.93 | -3.86% | 1 | 286 |
| Jan 15, 2027 | 78d | $313.00 | -5.21% | 9 | 233 |
| Jan 29, 2027 | 92d | $292.87 | -5.99% | 2 | 18 |
| Feb 19, 2027 | 113d | $317.78 | +4.91% | 2 | 103 |
| Feb 19, 2027 | 113d | $383.32 | +7.95% | 6 | 18 |
| Feb 26, 2027 | 120d | $362.00 | +0.00% | 4 | 4 |
| Mar 19, 2027 | 141d | $397.28 | +16.40% | 75 | 189 |
| Mar 19, 2027 | 141d | $434.46 | +23.99% | 2 | 22 |
| Mar 31, 2027 | 153d | $342.18 | -10.87% | 5 | 33 |
| Apr 16, 2027 | 169d | $379.29 | -2.42% | 2 | 146 |
| May 21, 2027 | 204d | $416.25 | -9.41% | 36 | 393 |
| Jun 17, 2027 | 231d | $484.97 | +14.97% | 4 | 886 |
| Jun 30, 2027 | 244d | $628.80 | +0.00% | 8 | 8 |
| Jul 16, 2027 | 260d | $441.46 | -3.67% | 89 | 434 |
| Aug 20, 2027 | 295d | $469.68 | -3.49% | 152 | 239 |
| Sep 17, 2027 | 323d | $484.01 | -3.56% | 2 | 855 |
| Sep 30, 2027 | 336d | $483.62 | -2.07% | 7 | 398 |
| Oct 15, 2027 | 351d | $493.37 | -9.25% | 5 | 328 |
| Nov 19, 2027 | 386d | $525.78 | -5.77% | 2 | 5 |
| Jan 21, 2028 | 449d | $507.74 | +2.28% | 6 | 9 |
| Jun 16, 2028 | 596d | $580.65 | +2.19% | 2 | 52 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7975 P | $381.13 | +3.72% | 36 | 62 | OTM |
| 7980 P | $320.20 | -6.65% | 4 | 30 | OTM |
| 7990 P | $354.91 | -9.94% | 2 | 40 | OTM |
| 8000 P | $363.60 | -7.46% | 1 | 205 | OTM |
| 8010 P | $328.38 | -24.89% | 2 | 15 | OTM |
| 8020 P | $339.88 | +0.94% | 4 | 27 | OTM |
| 8025 P | $342.18 | -10.87% | 5 | 33 | OTM |
| 8030 P | $342.30 | -20.93% | 2 | 3 | OTM |
| 8040 P | $353.46 | +0.00% | 2 | 1 | OTM |
| 8050 P | $368.08 | -12.04% | 2 | 18 | OTM |
| 8060 P | $445.80 | -30.64% | 8 | 23 | OTM |
| 8070 P | $414.60 | -31.19% | 10 | 23 | OTM |
| 8075 P | $500.78 | +6.65% | 20 | 36 | OTM |