SPXW270930P08525000
SPX Weekly Sep 30 2027 8525.00 Put
optionOPRA
InactiveOct 1, 2026
781.85USD+5.526%(+40.94)4Vol2OI
Loading…
SPX 8525 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $799.34 | -9.06% | 3 | 13 |
| Nov 20, 2026 | 22d | $717.09 | +0.00% | 1 | 1 |
| Nov 20, 2026 | 22d | $840.20 | +20.46% | 10 | 57 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $805.05 | +0.00% | 2 | 3 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $690.92 | +0.00% | 1 | 1 |
| Jan 15, 2027 | 78d | $838.30 | +0.00% | 1 | 1 |
| Feb 19, 2027 | 113d | $737.85 | -23.32% | 4 | 24 |
| Mar 19, 2027 | 141d | $1,018.40 | +19.14% | 11 | 16 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Apr 16, 2027 | 169d | $688.44 | -3.62% | 2 | 10 |
| May 21, 2027 | 204d | $687.07 | -11.33% | 2 | 4 |
| Jun 17, 2027 | 231d | $718.33 | -7.39% | 1 | 94 |
| Jun 30, 2027 | 244d | $690.99 | +2.44% | 2 | 8 |
| Jul 16, 2027 | 260d | $764.74 | +0.93% | 88 | 45 |
| Aug 20, 2027 | 295d | $724.65 | +3.94% | 28 | 106 |
| Sep 30, 2027 | 336d | $781.85 | +5.53% | 4 | 2 |
| Oct 15, 2027 | 351d | $726.45 | -0.68% | 2 | 56 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $709.40 | +2.10% | 1 | 7 |
| Jun 16, 2028 | 596d | $756.22 | -0.73% | 8 | 18 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8495 P | — | — | 0 | 0 | OTM |
| 8500 P | $736.16 | -4.96% | 2 | 64 | OTM |
| 8505 P | — | — | 0 | 0 | OTM |
| 8510 P | $767.90 | +10.55% | 5 | 7 | OTM |
| 8515 P | $770.90 | +0.00% | 5 | 5 | OTM |
| 8520 P | $684.60 | -2.07% | 6 | 9 | OTM |
| 8525 P | $781.85 | +5.53% | 4 | 2 | OTM |
| 8530 P | — | — | 0 | 0 | OTM |
| 8535 P | $736.00 | +0.06% | 5 | 10 | OTM |
| 8540 P | $715.22 | -2.31% | 2 | 43 | OTM |
| 8545 P | $679.91 | +0.00% | 4 | 2 | OTM |
| 8550 P | $752.74 | +1.24% | 2 | 16 | OTM |
| 8555 P | — | — | 0 | 0 | OTM |