chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270115P07785000
SPX Weekly Jan 15 2027 7785.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7785
Expiration
Jan 15, 2027
DTE
78d
SPX 7785 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$64.00-6.71%880771
Oct 30, 20261d$55.50-28.03%86283
Nov 2, 20264d$55.20-53.18%3428
Nov 3, 20265d$56.70-31.66%832
Nov 4, 20266d$76.50-38.47%1320
Nov 5, 20267d——00
Nov 6, 20268d$83.20-14.56%34129
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$104.79-24.29%11
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$140.00-10.24%2173
Nov 20, 202622d$153.60+33.33%241
Nov 27, 202629d——00
Nov 30, 202632d$168.13-18.28%2563
Dec 18, 202650d$165.20-4.81%822
Dec 18, 202650d$161.50-28.25%5504,571
Dec 31, 202663d$181.60-5.59%117
Jan 15, 202778d$185.29-10.29%5178
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$249.40-6.30%32202
Sep 30, 2027336d$431.88-1.33%4835
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
7770 P$191.70-3.98%2983OTM
7770 P$202.10-4.25%8948OTM
7775 P$190.30-10.75%4317OTM
7775 P$192.63-1.26%12,075OTM
7780 P$194.40-1.80%21252OTM
7780 P$200.20-5.51%1143OTM
7785 P$185.29-10.29%5178OTM
7785 P——00OTM
7790 P$199.20-1.68%2240OTM
7790 P$203.58-7.22%2224OTM
7795 P$201.15-22.52%144OTM
7795 P——00OTM
7800 P$198.95-5.47%5147,116OTM