chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270115P07815000
SPX Jan 15 2027 7815.00 Put
optionOPRA

EODOct 28, 2026
205.65USD-13.687%(-32.61)40Vol56OI
Loading…
Underlying
SPX
Type
Put
Strike
7815
Expiration
Jan 15, 2027
DTE
78d
SPX 7815 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$73.70-15.62%3623
Oct 30, 20261d$71.23-28.85%4230
Nov 2, 20264d$136.19-0.10%35
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$79.99-30.14%1240
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$157.01-27.01%14
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$144.10-28.15%1165
Nov 20, 202622d$132.57-8.64%385
Nov 27, 202629d——00
Nov 30, 202632d$158.34-28.86%142
Dec 18, 202650d$184.33-28.47%248
Dec 18, 202650d$179.77-15.69%13,476
Dec 31, 202663d$249.60+0.89%18
Jan 15, 202778d$205.65-13.69%4056
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$257.47-7.75%128
Sep 30, 2027336d$408.30+0.00%22
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
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
7810 P$189.24-11.56%270OTM
7815 P$205.65-13.69%4056OTM
7815 P——00OTM
7820 P$217.55-18.23%5050OTM
7820 P$243.47-9.17%17OTM
7825 P$204.44-16.56%80180OTM
7825 P$208.20-6.59%42,050OTM
7830 P$266.11-3.68%6180OTM