SPX261120C07705000
SPX Nov 20 2026 7705.00 Call
optionOPRA
EODOct 28, 2026
133.05USD+5.095%(+6.45)4Vol468OI
Loading…
SPX 7705 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $37.57 | -23.64% | 869 | 677 |
| Oct 30, 2026 | 1d | $51.17 | -11.85% | 215 | 723 |
| Nov 2, 2026 | 4d | $70.90 | +9.55% | 16 | 62 |
| Nov 3, 2026 | 5d | $99.36 | +43.48% | 7 | 80 |
| Nov 4, 2026 | 6d | $105.55 | +24.03% | 19 | 44 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $116.11 | +20.71% | 37 | 126 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $107.28 | -8.54% | 3 | 59 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $133.05 | +5.09% | 4 | 468 |
| Nov 20, 2026 | 22d | $135.40 | +21.22% | 27 | 314 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $139.15 | +7.12% | 1 | 42 |
| Dec 18, 2026 | 50d | $205.55 | +16.66% | 7 | 27 |
| Dec 18, 2026 | 50d | $196.00 | -1.95% | 2 | 9,549 |
| Dec 31, 2026 | 63d | $221.80 | +13.69% | 2 | 56 |
| Jan 15, 2027 | 78d | $214.70 | -6.04% | 9 | 80 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $463.77 | +13.27% | 10 | 23 |
| Sep 30, 2027 | 336d | $645.61 | +3.66% | 2 | 6 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7690 C | $147.40 | +3.14% | 5 | 164 | OTM |
| 7690 C | $151.40 | +9.47% | 12 | 308 | OTM |
| 7695 C | $141.30 | +5.75% | 31 | 419 | OTM |
| 7695 C | $143.29 | +5.36% | 2 | 491 | OTM |
| 7700 C | $134.00 | -2.04% | 572 | 21,239 | OTM |
| 7700 C | $170.18 | +24.77% | 255 | 1,775 | OTM |
| 7705 C | $133.05 | +5.09% | 4 | 468 | OTM |
| 7705 C | $135.40 | +21.22% | 27 | 314 | OTM |
| 7710 C | $137.46 | +2.43% | 21 | 282 | OTM |
| 7710 C | $132.50 | +6.94% | 5 | 480 | OTM |
| 7715 C | $130.60 | +5.65% | 12 | 215 | OTM |
| 7715 C | $128.02 | +19.95% | 25 | 119 | OTM |
| 7720 C | $127.58 | +2.52% | 49 | 149 | OTM |