SPXW270930P08125000
SPX Weekly Sep 30 2027 8125.00 Put
optionOPRA
EODOct 23, 2026
571.22USD+1.922%(+10.77)2Vol110OI
Loading…
SPX 8125 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $386.44 | +23.65% | 6 | 3 |
| Oct 30, 2026 | 1d | $399.53 | -7.63% | 7 | 11 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $374.52 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $377.23 | +24.70% | 1 | 3 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | $391.33 | +0.00% | 1 | 1 |
| Nov 13, 2026 | 15d | $376.58 | -19.59% | 1 | 2 |
| 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 | $382.76 | -18.28% | 2 | 30 |
| Nov 20, 2026 | 22d | $375.80 | +0.00% | 12 | 12 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $446.00 | +41.36% | 1 | 1 |
| Nov 30, 2026 | 32d | $409.20 | +0.02% | 6 | 22 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $385.03 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 50d | $459.28 | +29.12% | 1 | 206 |
| Dec 18, 2026 | 50d | $319.20 | +0.00% | 3 | 3 |
| Dec 31, 2026 | 63d | $458.23 | +20.35% | 2 | 366 |
| Jan 15, 2027 | 78d | $456.28 | +19.26% | 1 | 282 |
| Jan 15, 2027 | 78d | $392.63 | +11.47% | 64 | 68 |
| Jan 29, 2027 | 92d | $392.99 | -4.38% | 2 | 7 |
| Feb 19, 2027 | 113d | $403.74 | +12.31% | 2 | 100 |
| Feb 19, 2027 | 113d | $406.00 | -5.70% | 1 | 57 |
| Feb 26, 2027 | 120d | $434.13 | +10.05% | 2 | 20 |
| Mar 19, 2027 | 141d | $421.00 | +12.09% | 1 | 119 |
| Mar 19, 2027 | 141d | $409.60 | +0.00% | 6 | 6 |
| Mar 31, 2027 | 153d | $429.80 | +0.84% | 6 | 220 |
| Apr 16, 2027 | 169d | $446.82 | -11.74% | 4 | 198 |
| May 21, 2027 | 204d | $459.73 | -12.33% | 4 | 244 |
| Jun 17, 2027 | 231d | $469.30 | -13.71% | 16 | 538 |
| Jun 30, 2027 | 244d | $493.04 | +1.31% | 2 | 48 |
| Jul 16, 2027 | 260d | $510.22 | -0.53% | 8 | 89 |
| Aug 20, 2027 | 295d | $530.24 | +2.67% | 2 | 767 |
| Sep 17, 2027 | 323d | $518.33 | -1.28% | 84 | 252 |
| Sep 30, 2027 | 336d | $571.22 | +1.92% | 2 | 110 |
| Oct 15, 2027 | 351d | $533.29 | -0.44% | 10 | 16 |
| Nov 19, 2027 | 386d | $549.84 | -3.49% | 1 | 3 |
| Jan 21, 2028 | 449d | $570.32 | +6.82% | 1 | 10 |
| Jun 16, 2028 | 596d | $608.55 | -0.77% | 6 | 9 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8155 P | $557.97 | +6.39% | 2 | 73 | OTM |