SPXW270930P07975000
SPX Weekly Sep 30 2027 7975.00 Put
optionOPRA
EODOct 27, 2026
471.86USD-2.438%(-11.79)2Vol44OI
Loading…
SPX 7975 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $301.59 | -14.00% | 100 | 69 |
| Oct 30, 2026 | 1d | $339.16 | +39.06% | 1 | 21 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $312.71 | -2.82% | 2 | 8 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $202.34 | -20.84% | 1 | 21 |
| Nov 9, 2026 | 11d | — | — | 0 | 2 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | $205.00 | +0.00% | 3 | 3 |
| Nov 13, 2026 | 15d | $292.17 | -14.75% | 1 | 9 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $204.00 | -13.71% | 1 | 127 |
| Nov 20, 2026 | 22d | $206.00 | +2.55% | 3 | 39 |
| 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 | $328.91 | +40.80% | 4 | 24 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $244.89 | +0.00% | 1 | 1 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $281.68 | -13.85% | 1 | 543 |
| Dec 18, 2026 | 50d | $268.90 | -24.59% | 21 | 100 |
| Dec 31, 2026 | 63d | $290.30 | -12.70% | 5 | 900 |
| Jan 15, 2027 | 78d | $297.54 | -9.71% | 1 | 920 |
| Jan 15, 2027 | 78d | $330.33 | -2.30% | 2 | 103 |
| Jan 29, 2027 | 92d | $332.13 | -10.87% | 2 | 11 |
| Feb 19, 2027 | 113d | $325.19 | -6.36% | 16 | 113 |
| Feb 19, 2027 | 113d | $325.89 | -6.23% | 4 | 6 |
| Feb 26, 2027 | 120d | $332.43 | -21.14% | 12 | 14 |
| Mar 19, 2027 | 141d | $337.09 | -3.16% | 1 | 929 |
| Mar 19, 2027 | 141d | $377.40 | +7.79% | 7 | 23 |
| Mar 31, 2027 | 153d | $381.13 | +3.72% | 36 | 62 |
| Apr 16, 2027 | 169d | $393.92 | +20.03% | 38 | 129 |
| May 21, 2027 | 204d | $437.10 | +9.99% | 1 | 68 |
| Jun 17, 2027 | 231d | $406.40 | -0.54% | 9 | 698 |
| Jun 30, 2027 | 244d | $459.98 | -1.17% | 2 | 23 |
| Jul 16, 2027 | 260d | $424.65 | -10.95% | 1 | 466 |
| Aug 20, 2027 | 295d | $446.22 | -9.91% | 11 | 1,076 |
| Sep 17, 2027 | 323d | $456.33 | -1.70% | 2 | 941 |
| Sep 30, 2027 | 336d | $471.86 | -2.44% | 2 | 44 |
| Oct 15, 2027 | 351d | $499.46 | -1.12% | 2 | 10 |
| Nov 19, 2027 | 386d | $494.15 | -3.70% | 2 | 4 |
| Jan 21, 2028 | 449d | $480.20 | -4.60% | 4 | 9 |
| Jun 16, 2028 | 596d | $539.50 | -10.52% | 2 | 12 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7845 P | $436.92 | +0.00% | 2 | 1 | OTM |
| 7850 P | $453.47 | +15.20% | 7 | 22 | OTM |
| 7875 P | $425.57 | -5.09% | 2 | 200 | OTM |
| 7900 P | $484.39 | +2.52% | 4 | 22 | OTM |
| 7925 P | $481.74 | +7.99% | 4 | 18 | OTM |
| 7950 P | $464.92 | +8.27% | 2 | 94 | OTM |
| 7975 P | $471.86 | -2.44% | 2 | 44 | OTM |
| 8000 P | $493.07 | -5.18% | 1 | 135 | OTM |
| 8025 P | $483.62 | -2.07% | 7 | 398 | OTM |
| 8050 P | $496.25 | -5.03% | 1 | 127 | OTM |
| 8075 P | $506.15 | -8.49% | 1 | 7 | OTM |
| 8100 P | $516.35 | -8.74% | 1 | 58 | OTM |
| 8105 P | $518.43 | -7.28% | 1 | 13 | OTM |