chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270115P07745000
SPX Jan 15 2027 7745.00 Put
optionOPRA

EODOct 26, 2026
208.80USD-12.394%(-29.54)44Vol153OI
Loading…
Underlying
SPX
Type
Put
Strike
7745
Expiration
Jan 15, 2027
DTE
78d
SPX 7745 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$34.45-26.03%2,269558
Oct 30, 20261d$44.67-15.00%7961,204
Nov 2, 20264d$52.50-4.55%83125
Nov 3, 20265d$47.10-29.46%123126
Nov 4, 20266d$52.10-26.58%220189
Nov 5, 20267d——00
Nov 6, 20268d$63.40-20.37%196939
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$79.52-28.74%37114
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$95.82-15.08%201,060
Nov 20, 202622d$105.80-19.48%8176
Nov 27, 202629d——00
Nov 30, 202632d$113.00-20.62%2242
Dec 18, 202650d$149.60-15.82%873
Dec 18, 202650d$148.81-8.03%155,688
Dec 31, 202663d$210.20+10.92%185
Jan 15, 202778d$208.80-12.39%44153
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$265.02+11.03%513
Sep 30, 2027336d——00
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
7730 P$185.91-7.78%1676OTM
7730 P$176.78-2.30%365OTM
7735 P$179.30-3.89%2285OTM
7735 P——00OTM
7740 P$181.00-11.92%4459OTM
7740 P$189.55+11.43%1459OTM
7745 P$208.80-12.39%44153OTM
7745 P——00OTM
7750 P$167.73-12.20%2646,656OTM
7750 P$187.26-0.67%1201,853OTM
7755 P$185.10-7.15%178OTM
7755 P——00OTM
7760 P$183.00-15.16%8990OTM