chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270115P07970000
SPX Jan 15 2027 7970.00 Put
optionOPRA

EODOct 22, 2026
336.10USD+18.671%(+52.88)5Vol64OI
Loading…
Underlying
SPX
Type
Put
Strike
7970
Expiration
Jan 15, 2027
DTE
78d
SPX 7970 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$201.00+0.50%119
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$260.84+0.00%12
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 13, 202615d$185.70+0.00%33
Nov 20, 202622d$336.58+34.66%114
Nov 20, 202622d$218.07-21.19%1050
Nov 27, 202629d$252.12-3.07%34
Nov 30, 202632d$265.00+0.45%318
Dec 4, 202636d——00
Dec 18, 202650d$325.10+21.77%173
Dec 18, 202650d$258.24-7.31%11103
Dec 31, 202663d$272.10-17.70%347
Jan 15, 202778d$296.80+0.44%137
Jan 15, 202778d$336.10+18.67%564
Jan 29, 202792d$339.90+0.00%11
Feb 19, 2027113d$311.50+0.00%1313
Mar 31, 2027153d——01
Jun 30, 2027244d——00
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
7950 P$277.58-2.60%2774OTM
7950 P$328.85+21.50%261,365OTM
7955 P$300.20-2.24%36OTM
7960 P$323.44-2.38%239OTM
7960 P$292.20-2.01%145OTM
7965 P$295.90+15.90%22OTM
7970 P$296.80+0.44%137OTM
7970 P$336.10+18.67%564OTM
7975 P$297.54-9.71%1920OTM
7975 P$330.33-2.30%2103OTM
7980 P$304.80-1.93%524OTM
7980 P$299.89-2.14%129OTM
7990 P$300.50-3.31%332OTM