SPXW270930P06525000
SPX Weekly Sep 30 2027 6525.00 Put
optionOPRA
EODOct 27, 2026
153.50USD+3.304%(+4.91)6Vol42OI
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 · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6350 P | — | — | 0 | 0 | OTM |
| 6400 P | $133.80 | +1.03% | 12 | 30 | OTM |
| 6425 P | $139.56 | -2.85% | 164 | 211 | OTM |
| 6450 P | $163.62 | +9.27% | 1 | 52 | OTM |
| 6475 P | $149.90 | +0.33% | 4 | 32 | OTM |
| 6500 P | $145.50 | -6.73% | 4 | 695 | OTM |
| 6525 P | $153.50 | +3.30% | 6 | 42 | OTM |
| 6550 P | $158.00 | -1.35% | 4 | 6 | OTM |
| 6575 P | $157.80 | -1.00% | 1 | 19 | OTM |
| 6600 P | $156.75 | +0.00% | 2 | 2 | OTM |
| 6625 P | $153.80 | +0.00% | 250 | 250 | OTM |
| 6650 P | $166.78 | +0.00% | 84 | 42 | OTM |
| 6675 P | $169.60 | +0.00% | 12 | 6 | OTM |