SPX270716P06775000
SPX Jul 16 2027 6775.00 Put
optionOPRA
EODOct 28, 2026
147.47USD-5.896%(-9.24)2Vol539OI
Loading…
SPX 6775 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 71 | 358 |
| Oct 30, 2026 | 1d | $0.05 | -91.94% | 12 | 622 |
| Nov 2, 2026 | 4d | $0.10 | -77.78% | 2 | 100 |
| Nov 3, 2026 | 5d | $0.20 | -73.68% | 1 | 68 |
| Nov 4, 2026 | 6d | $0.40 | -83.67% | 14 | 73 |
| Nov 5, 2026 | 7d | $0.70 | -88.33% | 1 | 10 |
| Nov 6, 2026 | 8d | $1.15 | -43.35% | 1 | 225 |
| Nov 9, 2026 | 11d | $1.65 | -38.43% | 61 | 78 |
| Nov 10, 2026 | 12d | $2.15 | -73.94% | 1 | 17 |
| Nov 11, 2026 | 13d | $2.60 | -39.53% | 3 | 9 |
| Nov 12, 2026 | 14d | $3.10 | -72.57% | 1 | 27 |
| Nov 13, 2026 | 15d | $3.30 | -32.65% | 15 | 446 |
| Nov 16, 2026 | 18d | $4.40 | -31.25% | 2 | 38 |
| Nov 17, 2026 | 19d | $5.00 | -29.58% | 15 | 21 |
| Nov 18, 2026 | 20d | $5.80 | -37.30% | 1 | 52 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.45 | -23.87% | 34 | 2,159 |
| Nov 20, 2026 | 22d | $6.80 | -21.84% | 1 | 273 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $8.95 | -31.68% | 14 | 43 |
| Nov 30, 2026 | 32d | $10.70 | -34.15% | 6 | 179 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $23.10 | -10.12% | 4 | 124 |
| Dec 18, 2026 | 50d | $23.90 | -23.40% | 13 | 2,388 |
| Dec 31, 2026 | 63d | $29.40 | -18.96% | 8 | 146 |
| Jan 15, 2027 | 78d | $41.60 | -3.08% | 10 | 1,731 |
| Jan 15, 2027 | 78d | $39.30 | -9.17% | 9 | 32 |
| Jan 29, 2027 | 92d | $48.10 | -5.50% | 10 | 102 |
| Feb 19, 2027 | 113d | $60.90 | -15.06% | 184 | 310 |
| Feb 19, 2027 | 113d | $61.10 | -24.94% | 6 | 1,954 |
| Feb 26, 2027 | 120d | $65.60 | -23.03% | 20 | 85 |
| Mar 19, 2027 | 141d | $83.06 | -2.77% | 2 | 1,833 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $80.90 | -27.61% | 2 | 12 |
| Apr 16, 2027 | 169d | $94.91 | -3.75% | 7 | 465 |
| May 21, 2027 | 204d | $119.15 | -1.61% | 5 | 296 |
| Jun 17, 2027 | 231d | $133.37 | -8.02% | 1 | 895 |
| Jun 30, 2027 | 244d | $141.63 | -9.59% | 2 | 3 |
| Jul 16, 2027 | 260d | $147.47 | -5.90% | 2 | 539 |
| Aug 20, 2027 | 295d | $168.20 | -0.53% | 6 | 72 |
| Sep 17, 2027 | 323d | $181.45 | -1.72% | 1 | 188 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $218.78 | +12.91% | 2 | 1 |
| Nov 19, 2027 | 386d | $215.90 | -5.34% | 2 | 1 |
| Jan 21, 2028 | 449d | $224.10 | +0.00% | 3 | 8 |
| Jun 16, 2028 | 596d | $309.50 | -20.80% | 1 | 26 |
SPX Nearby Strikes · Jul 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6625 P | $132.53 | -3.94% | 9 | 92 | OTM |
| 6650 P | $133.32 | -1.43% | 27 | 242 | OTM |
| 6675 P | $134.82 | -3.89% | 4 | 267 | OTM |
| 6700 P | $137.07 | -2.22% | 201 | 1,211 | OTM |
| 6725 P | $140.77 | -2.22% | 3 | 446 | OTM |
| 6750 P | $145.86 | -12.40% | 1 | 347 | OTM |
| 6775 P | $147.47 | -5.90% | 2 | 539 | OTM |
| 6800 P | $148.97 | -2.27% | 4 | 2,260 | OTM |
| 6825 P | $157.54 | -7.29% | 51 | 241 | OTM |
| 6850 P | $149.50 | -5.82% | 3 | 1,466 | OTM |
| 6875 P | $158.73 | -2.62% | 76 | 251 | OTM |
| 6900 P | $165.99 | -0.10% | 2 | 1,812 | OTM |
| 6925 P | $166.54 | -8.34% | 2 | 978 | OTM |