SPXW270930P08220000
SPX Weekly Sep 30 2027 8220.00 Put
optionOPRA
EODOct 19, 2026
576.89USD-0.156%(-0.90)2Vol3OI
Loading…
SPX 8220 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $556.36 | +8.18% | 1 | 30 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $433.28 | -32.89% | 2 | 6 |
| Jan 15, 2027 | 78d | $535.71 | +0.00% | 4 | 2 |
| Jan 15, 2027 | 78d | $536.41 | +0.00% | 4 | 2 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Sep 30, 2027 | 336d | $576.89 | -0.16% | 2 | 3 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8245 P | $536.28 | +0.00% | 2 | 1 | OTM |
| 8250 P | $614.45 | +13.83% | 2 | 40 | OTM |