SPXW270930P08120000
SPX Weekly Sep 30 2027 8120.00 Put
optionOPRA
EODOct 28, 2026
525.21USD-1.934%(-10.36)14Vol227OI
Loading…
SPX 8120 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $336.71 | -10.50% | 1 | 7 |
| Nov 30, 2026 | 32d | $436.36 | +16.21% | 1 | 1 |
| Dec 18, 2026 | 50d | $393.00 | +11.71% | 1 | 88 |
| Dec 18, 2026 | 50d | $386.60 | +0.26% | 2 | 9 |
| Dec 31, 2026 | 63d | $394.52 | +24.60% | 2 | 195 |
| Jan 15, 2027 | 78d | $437.94 | +0.00% | 1,158 | 569 |
| Jan 15, 2027 | 78d | $394.64 | -9.76% | 1 | 658 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $418.20 | -12.19% | 6 | 7 |
| Jun 30, 2027 | 244d | $534.26 | +9.82% | 6 | 8 |
| Sep 30, 2027 | 336d | $525.21 | -1.93% | 14 | 227 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8110 P | $557.91 | -0.82% | 2 | 6 | OTM |
| 8115 P | $583.26 | +11.26% | 40 | 48 | OTM |
| 8120 P | $525.21 | -1.93% | 14 | 227 | OTM |
| 8125 P | $571.22 | +1.92% | 2 | 110 | OTM |
| 8130 P | $575.08 | +3.01% | 2 | 2 | OTM |
| 8135 P | $575.93 | +11.53% | 4 | 8 | OTM |
| 8140 P | $572.50 | +14.99% | 2 | 31 | OTM |
| 8145 P | $538.81 | +8.59% | 50 | 27 | OTM |
| 8150 P | $520.77 | -4.11% | 14 | 6 | OTM |