SPX270115C07705000
SPX Jan 15 2027 7705.00 Call
optionOPRA
EODOct 23, 2026
214.70USD-6.039%(-13.80)9Vol80OI
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 · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7690 C | $270.10 | +12.64% | 4 | 53 | OTM |
| 7690 C | $273.00 | -8.08% | 3 | 55 | OTM |
| 7695 C | $267.70 | +12.16% | 1 | 120 | OTM |
| 7695 C | — | — | 0 | 0 | OTM |
| 7700 C | $264.18 | +12.90% | 28 | 6,216 | OTM |
| 7700 C | $261.90 | +10.11% | 384 | 1,040 | OTM |
| 7705 C | $214.70 | -6.04% | 9 | 80 | OTM |
| 7705 C | — | — | 0 | 0 | OTM |
| 7710 C | $241.00 | +16.20% | 3 | 118 | OTM |
| 7710 C | $216.10 | -11.63% | 2 | 26 | OTM |
| 7715 C | $225.20 | +9.85% | 95 | 96 | OTM |
| 7715 C | — | — | 0 | 0 | OTM |
| 7720 C | $249.75 | +21.53% | 3 | 206 | OTM |