chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270115P07685000
SPX Weekly Jan 15 2027 7685.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7685
Expiration
Jan 15, 2027
DTE
78d
SPX 7685 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$10.70-51.47%3,4001,692
Oct 30, 20261d$20.20-28.24%6341,166
Nov 2, 20264d$25.40-24.96%54365
Nov 3, 20265d$18.80-50.53%2091
Nov 4, 20266d$39.80-37.79%6893
Nov 5, 20267d——00
Nov 6, 20268d$53.00-5.19%36122
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$62.85-29.64%18183
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$80.90-9.30%4276
Nov 20, 202622d$83.32-7.02%26216
Nov 27, 202629d——00
Nov 30, 202632d$87.06-13.80%350
Dec 18, 202650d$129.50-5.47%1326
Dec 18, 202650d$137.57-18.17%197,815
Dec 31, 202663d$145.37-2.53%4132
Jan 15, 202778d$186.40-13.30%10278
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$246.22+5.77%417
Sep 30, 2027336d$380.20+0.00%11
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
7670 P$157.00-18.23%7111OTM
7670 P$174.13-9.07%2190OTM
7675 P$144.74-13.76%10131OTM
7675 P$154.10-5.23%62,449OTM
7680 P$154.60-6.30%1152OTM
7680 P$169.33-11.85%547OTM
7685 P$186.40-13.30%10278OTM
7685 P——00OTM
7690 P$157.60-26.49%21148OTM
7690 P$172.20-5.10%451OTM
7695 P$165.79-13.09%1150OTM
7695 P——00OTM
7700 P$168.94-1.53%408,028OTM