SPXW261029P07805000
SPX Weekly Oct 29 2026 7805.00 Put
optionOPRA
EODOct 28, 2026
64.70USD-28.023%(-25.19)50Vol213OI
Loading…
SPX 7805 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $64.70 | -28.02% | 50 | 213 |
| Oct 30, 2026 | 1d | $69.84 | -14.31% | 98 | 170 |
| Nov 2, 2026 | 4d | $71.40 | -52.91% | 4 | 9 |
| Nov 3, 2026 | 5d | $66.10 | -61.60% | 5 | 7 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $87.36 | -22.48% | 3 | 228 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $120.22 | -32.44% | 2 | 249 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $122.90 | -13.33% | 12 | 422 |
| Nov 20, 2026 | 22d | $145.80 | -19.56% | 5 | 39 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $140.43 | +0.96% | 13 | 67 |
| Dec 18, 2026 | 50d | $174.80 | -29.17% | 9 | 34 |
| Dec 18, 2026 | 50d | $188.25 | -22.07% | 8 | 4,628 |
| Dec 31, 2026 | 63d | $168.74 | -13.69% | 1 | 54 |
| Jan 15, 2027 | 78d | $205.20 | -3.93% | 1 | 69 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $292.00 | +8.20% | 2 | 11 |
| Sep 30, 2027 | 336d | $383.50 | -2.93% | 5 | 8 |
SPX Nearby Strikes · Oct 29, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7775 P | $54.27 | -17.02% | 554 | 475 | OTM |
| 7780 P | $59.80 | -10.34% | 465 | 282 | OTM |
| 7785 P | $64.00 | -6.71% | 880 | 771 | OTM |
| 7790 P | $51.30 | -28.05% | 770 | 736 | OTM |
| 7795 P | $57.14 | -50.15% | 37 | 32 | OTM |
| 7800 P | $65.80 | -21.67% | 277 | 243 | OTM |
| 7805 P | $64.70 | -28.02% | 50 | 213 | OTM |
| 7810 P | $54.49 | -33.21% | 50 | 148 | OTM |
| 7815 P | $73.70 | -15.62% | 36 | 23 | OTM |
| 7820 P | $77.70 | -12.48% | 55 | 41 | OTM |
| 7825 P | $97.21 | -11.43% | 75 | 840 | OTM |
| 7830 P | $87.00 | -10.48% | 40 | 145 | OTM |
| 7835 P | $100.65 | -3.34% | 2 | 10 | OTM |