chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270115P07795000
SPX Jan 15 2027 7795.00 Put
optionOPRA

EODOct 28, 2026
201.15USD-22.521%(-58.47)1Vol44OI
Loading…
Underlying
SPX
Type
Put
Strike
7795
Expiration
Jan 15, 2027
DTE
78d
SPX 7795 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$57.14-50.15%3732
Oct 30, 20261d$55.39-31.59%73188
Nov 2, 20264d$67.90-36.11%2134
Nov 3, 20265d$55.90-44.83%4112
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$84.30-31.82%1145
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$106.99-11.75%320
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$124.00-14.72%5103
Nov 20, 202622d$124.74-7.05%368
Nov 27, 202629d——00
Nov 30, 202632d$131.74-12.72%233
Dec 18, 202650d$169.24-7.15%357
Dec 18, 202650d$165.10-5.58%528,024
Dec 31, 202663d$188.44-2.96%555
Jan 15, 202778d$201.15-22.52%144
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$252.10-1.54%130
Sep 30, 2027336d$399.21+0.00%10050
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
7780 P$194.40-1.80%21252OTM
7780 P$200.20-5.51%1143OTM
7785 P$185.29-10.29%5178OTM
7785 P——00OTM
7790 P$199.20-1.68%2240OTM
7790 P$203.58-7.22%2224OTM
7795 P$201.15-22.52%144OTM
7795 P——00OTM
7800 P$198.95-5.47%5147,116OTM
7800 P$185.54-10.22%15469OTM
7805 P$205.20-3.93%169OTM
7805 P——00OTM
7810 P$207.40-3.91%21268OTM