SPXW270331P08070000
SPX Weekly Mar 31 2027 8070.00 Put
optionOPRA
InactiveOct 2, 2026
414.60USD-31.187%(-187.90)10Vol23OI
Loading…
SPX 8070 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $355.30 | -2.28% | 1 | 3 |
| Nov 6, 2026 | 8d | $313.86 | +4.94% | 1 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $296.50 | -4.69% | 1 | 9 |
| Nov 20, 2026 | 22d | $353.21 | +3.85% | 1 | 23 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $350.65 | -3.90% | 1 | 43 |
| Dec 18, 2026 | 50d | $291.60 | +1.18% | 2 | 59 |
| Dec 31, 2026 | 63d | $354.48 | +20.33% | 2 | 102 |
| Jan 15, 2027 | 78d | $339.00 | -5.22% | 3 | 328 |
| Jan 15, 2027 | 78d | $357.56 | +0.22% | 1 | 364 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $445.63 | +0.00% | 5 | 5 |
| Mar 31, 2027 | 153d | $414.60 | -31.19% | 10 | 23 |
| Jun 30, 2027 | 244d | $422.57 | -17.94% | 2 | 53 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8080 P | $476.30 | +3.29% | 2 | 20 | OTM |
| 8090 P | $414.40 | -14.64% | 1 | 40 | OTM |
| 8100 P | $426.80 | -5.35% | 2 | 134 | OTM |
| 8110 P | $417.75 | +0.00% | 10 | 10 | OTM |
| 8120 P | $418.20 | -12.19% | 6 | 7 | OTM |