SPXW270930P08210000
SPX Weekly Sep 30 2027 8210.00 Put
optionOPRA
EODOct 21, 2026
567.21USD-2.165%(-12.55)10Vol42OI
Loading…
SPX 8210 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $470.39 | -10.26% | 1 | 4 |
| Nov 20, 2026 | 22d | $364.70 | -33.34% | 2 | 3 |
| Nov 20, 2026 | 22d | $446.20 | +16.30% | 1 | 1 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 2 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $540.34 | +18.39% | 1 | 7 |
| Jan 15, 2027 | 78d | $527.66 | +0.00% | 4 | 2 |
| Jan 15, 2027 | 78d | $528.26 | +0.00% | 4 | 2 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Sep 30, 2027 | 336d | $567.21 | -2.16% | 10 | 42 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8180 P | $515.42 | +0.00% | 2 | 1 | OTM |
| 8185 P | $512.67 | -4.44% | 2 | 3 | OTM |
| 8190 P | — | — | 0 | 0 | OTM |
| 8195 P | $516.19 | +0.00% | 2 | 1 | OTM |
| 8200 P | $561.40 | -1.19% | 2 | 5 | OTM |
| 8205 P | $566.54 | +0.00% | 4 | 2 | OTM |
| 8210 P | $567.21 | -2.16% | 10 | 42 | OTM |
| 8215 P | $585.66 | -3.79% | 2 | 90 | OTM |
| 8220 P | $576.89 | -0.16% | 2 | 3 | OTM |
| 8225 P | $537.04 | +1.82% | 4 | 6 | OTM |
| 8230 P | $610.97 | +14.94% | 2 | 1 | OTM |
| 8235 P | $534.21 | +0.00% | 6 | 3 | OTM |
| 8240 P | $566.31 | +0.00% | 100 | 50 | OTM |