SPX270716P07750000
SPX Jul 16 2027 7750.00 Put
optionOPRA
EODOct 27, 2026
345.06USD+2.201%(+7.43)22Vol1,043OI
Loading…
SPX 7750 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $37.49 | -25.32% | 4,128 | 1,462 |
| Oct 30, 2026 | 1d | $48.53 | -9.63% | 3,754 | 9,553 |
| Nov 2, 2026 | 4d | $45.00 | -19.06% | 385 | 1,918 |
| Nov 3, 2026 | 5d | $51.00 | -20.81% | 157 | 1,039 |
| Nov 4, 2026 | 6d | $54.76 | -25.29% | 371 | 591 |
| Nov 5, 2026 | 7d | $52.82 | -24.53% | 112 | 1,201 |
| Nov 6, 2026 | 8d | $65.73 | -18.75% | 305 | 2,879 |
| Nov 9, 2026 | 11d | $64.33 | -24.99% | 188 | 3,765 |
| Nov 10, 2026 | 12d | $69.08 | -17.66% | 33 | 277 |
| Nov 11, 2026 | 13d | $79.30 | -10.73% | 897 | 707 |
| Nov 12, 2026 | 14d | $80.57 | -38.25% | 744 | 993 |
| Nov 13, 2026 | 15d | $96.00 | -3.23% | 27 | 1,000 |
| Nov 16, 2026 | 18d | $91.02 | -9.77% | 10 | 392 |
| Nov 17, 2026 | 19d | $95.20 | -6.56% | 2 | 66 |
| Nov 18, 2026 | 20d | $98.00 | -6.22% | 5 | 112 |
| Nov 19, 2026 | 21d | $109.60 | -3.00% | 25 | 113 |
| Nov 20, 2026 | 22d | $112.00 | -1.23% | 42 | 864 |
| Nov 20, 2026 | 22d | $90.65 | -19.28% | 1,960 | 11,253 |
| Nov 23, 2026 | 25d | $107.08 | -7.29% | 3 | 251 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $104.10 | -13.30% | 62 | 318 |
| Nov 30, 2026 | 32d | $114.66 | -7.74% | 138 | 2,516 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $104.94 | -24.25% | 30 | 218 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $152.76 | -5.82% | 111 | 633 |
| Dec 18, 2026 | 50d | $152.00 | -5.40% | 4,527 | 32,841 |
| Dec 31, 2026 | 63d | $161.50 | -8.24% | 1,121 | 4,014 |
| Jan 15, 2027 | 78d | $167.73 | -12.20% | 264 | 6,656 |
| Jan 15, 2027 | 78d | $187.26 | -0.67% | 120 | 1,853 |
| Jan 29, 2027 | 92d | $201.30 | -1.90% | 14 | 607 |
| Feb 19, 2027 | 113d | $228.30 | -20.73% | 8 | 124 |
| Feb 19, 2027 | 113d | $230.16 | -13.74% | 2 | 1,786 |
| Feb 26, 2027 | 120d | $227.75 | -16.50% | 56 | 180 |
| Mar 19, 2027 | 141d | $252.10 | -3.00% | 711 | 8,131 |
| Mar 19, 2027 | 141d | $247.10 | -5.14% | 10 | 18 |
| Mar 31, 2027 | 153d | $261.00 | -1.88% | 20 | 528 |
| Apr 16, 2027 | 169d | $272.40 | -7.51% | 180 | 3,530 |
| May 21, 2027 | 204d | $308.31 | -1.25% | 4 | 1,840 |
| Jun 17, 2027 | 231d | $320.59 | -1.71% | 31 | 4,770 |
| Jun 30, 2027 | 244d | $337.40 | -3.64% | 4 | 1,088 |
| Jul 16, 2027 | 260d | $345.06 | +2.20% | 22 | 1,043 |
| Aug 20, 2027 | 295d | $364.66 | -1.18% | 4 | 214 |
| Sep 17, 2027 | 323d | $384.68 | -9.53% | 52 | 1,530 |
| Sep 30, 2027 | 336d | $414.70 | +5.12% | 3 | 57 |
| Oct 15, 2027 | 351d | $397.82 | -2.70% | 1 | 194 |
| Nov 19, 2027 | 386d | $413.11 | -7.76% | 2 | 9 |
| Dec 17, 2027 | 414d | $428.10 | -2.06% | 400 | 1,403 |
| Jan 21, 2028 | 449d | $465.31 | +9.96% | 50 | 255 |
| Jun 16, 2028 | 596d | $517.40 | +7.93% | 1 | 240 |
| Dec 15, 2028 | 778d | $577.40 | +1.73% | 1 | 223 |
SPX Nearby Strikes · Jul 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7600 P | $316.00 | +5.57% | 5 | 994 | OTM |
| 7625 P | $299.50 | +2.01% | 3 | 98 | OTM |
| 7650 P | $335.83 | -3.72% | 2 | 137 | OTM |
| 7675 P | $324.50 | -5.48% | 5 | 202 | OTM |
| 7700 P | $343.39 | -1.64% | 2 | 1,843 | OTM |
| 7725 P | $379.40 | +17.06% | 1 | 144 | OTM |
| 7750 P | $345.06 | +2.20% | 22 | 1,043 | OTM |
| 7775 P | $392.21 | +3.49% | 6 | 500 | OTM |
| 7800 P | $365.63 | -10.00% | 5 | 633 | OTM |
| 7825 P | $391.61 | +6.33% | 2 | 167 | OTM |
| 7850 P | $397.58 | -5.16% | 2 | 426 | OTM |
| 7875 P | $389.00 | -6.87% | 2 | 597 | OTM |
| 7900 P | $444.32 | +1.61% | 101 | 344 | OTM |