SPX270319P07700000
SPX Mar 19 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
230.50USD-4.507%(-10.88)11Vol8,142OI
Loading…
SPX 7700 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $14.70 | -44.53% | 7,103 | 4,919 |
| Oct 30, 2026 | 1d | $24.92 | -28.18% | 6,496 | 15,594 |
| Nov 2, 2026 | 4d | $31.90 | -16.71% | 735 | 2,164 |
| Nov 3, 2026 | 5d | $37.50 | -13.49% | 207 | 1,116 |
| Nov 4, 2026 | 6d | $48.40 | -5.51% | 475 | 1,073 |
| Nov 5, 2026 | 7d | $38.30 | -29.54% | 1,023 | 1,038 |
| Nov 6, 2026 | 8d | $56.77 | -5.54% | 351 | 2,502 |
| Nov 9, 2026 | 11d | $47.28 | -27.65% | 1,675 | 2,075 |
| Nov 10, 2026 | 12d | $61.43 | -7.75% | 110 | 393 |
| Nov 11, 2026 | 13d | $64.39 | -12.04% | 139 | 296 |
| Nov 12, 2026 | 14d | $47.14 | -34.62% | 44 | 116 |
| Nov 13, 2026 | 15d | $75.00 | -5.78% | 215 | 3,444 |
| Nov 16, 2026 | 18d | $75.63 | -7.46% | 53 | 313 |
| Nov 17, 2026 | 19d | $76.81 | -7.25% | 9 | 346 |
| Nov 18, 2026 | 20d | $85.17 | -6.30% | 9 | 165 |
| Nov 19, 2026 | 21d | $81.32 | -13.83% | 22 | 95 |
| Nov 20, 2026 | 22d | $75.80 | -20.04% | 2,448 | 24,898 |
| Nov 20, 2026 | 22d | $92.30 | -2.84% | 287 | 1,117 |
| Nov 23, 2026 | 25d | $82.18 | -13.81% | 40 | 215 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $93.62 | -11.62% | 314 | 828 |
| Nov 30, 2026 | 32d | $104.00 | -1.70% | 149 | 1,976 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $90.26 | -24.57% | 47 | 269 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $132.27 | -6.65% | 450 | 89,284 |
| Dec 18, 2026 | 50d | $125.10 | -13.00% | 58 | 1,958 |
| Dec 31, 2026 | 63d | $146.68 | -7.98% | 128 | 6,393 |
| Jan 15, 2027 | 78d | $168.94 | -1.53% | 40 | 8,028 |
| Jan 15, 2027 | 78d | $170.74 | -2.06% | 12 | 428 |
| Jan 29, 2027 | 92d | $184.10 | -1.57% | 9 | 511 |
| Feb 19, 2027 | 113d | $196.50 | -6.38% | 17 | 183 |
| Feb 19, 2027 | 113d | $209.02 | -9.01% | 13 | 2,854 |
| Feb 26, 2027 | 120d | $212.95 | -2.86% | 1 | 242 |
| Mar 19, 2027 | 141d | $230.50 | -4.51% | 11 | 8,142 |
| Mar 19, 2027 | 141d | $244.00 | +7.29% | 16 | 33 |
| Mar 31, 2027 | 153d | $245.25 | -2.12% | 101 | 533 |
| Apr 16, 2027 | 169d | $259.40 | -2.41% | 127 | 5,313 |
| May 21, 2027 | 204d | $295.80 | -6.40% | 2 | 2,899 |
| Jun 17, 2027 | 231d | $288.35 | -7.99% | 172 | 19,386 |
| Jun 30, 2027 | 244d | $332.54 | +7.37% | 2 | 720 |
| Jul 16, 2027 | 260d | $343.39 | -1.64% | 2 | 1,843 |
| Aug 20, 2027 | 295d | $339.80 | -6.81% | 2 | 3,021 |
| Sep 17, 2027 | 323d | $371.09 | -0.94% | 2 | 5,331 |
| Sep 30, 2027 | 336d | $374.22 | -8.46% | 1 | 572 |
| Oct 15, 2027 | 351d | $387.95 | -1.80% | 62 | 675 |
| Nov 19, 2027 | 386d | $414.33 | +5.37% | 2 | 7 |
| Dec 17, 2027 | 414d | $419.90 | -2.67% | 19 | 3,814 |
| Jan 21, 2028 | 449d | $420.63 | -2.32% | 25 | 222 |
| Jun 16, 2028 | 596d | $518.33 | +1.65% | 19 | 2,176 |
| Dec 15, 2028 | 778d | $528.10 | -0.83% | 29 | 1,536 |
| Dec 21, 2029 | 1149d | $629.95 | +4.59% | 2 | 613 |
| Dec 20, 2030 | 1513d | $659.63 | -4.29% | 7 | 159 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7625 P | $212.10 | -3.10% | 9 | 2,231 | OTM |
| 7625 P | $233.25 | -6.77% | 1 | 28 | OTM |
| 7650 P | $220.80 | -2.27% | 17 | 5,538 | OTM |
| 7650 P | $228.50 | -15.18% | 3 | 17 | OTM |
| 7675 P | $223.50 | -5.58% | 36 | 1,692 | OTM |
| 7675 P | $253.21 | -4.56% | 26 | 26 | OTM |
| 7700 P | $230.50 | -4.51% | 11 | 8,142 | OTM |
| 7700 P | $244.00 | +7.29% | 16 | 33 | OTM |
| 7725 P | $244.05 | -16.95% | 4 | 1,549 | OTM |
| 7725 P | $239.69 | -9.86% | 10 | 16 | OTM |
| 7750 P | $252.10 | -3.00% | 711 | 8,131 | OTM |
| 7750 P | $247.10 | -5.14% | 10 | 18 | OTM |
| 7775 P | $257.30 | -9.40% | 4 | 1,535 | OTM |