chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270115P07795000
SPX Weekly Jan 15 2027 7795.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7795
Expiration
Jan 15, 2027
DTE
78d
SPX 7795 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$57.14-50.15%3732
Oct 30, 20261d$55.39-31.59%73188
Nov 2, 20264d$67.90-36.11%2134
Nov 3, 20265d$55.90-44.83%4112
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$84.30-31.82%1145
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$106.99-11.75%320
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$124.00-14.72%5103
Nov 20, 202622d$124.74-7.05%368
Nov 27, 202629d——00
Nov 30, 202632d$131.74-12.72%233
Dec 18, 202650d$169.24-7.15%357
Dec 18, 202650d$165.10-5.58%528,024
Dec 31, 202663d$188.44-2.96%555
Jan 15, 202778d$201.15-22.52%144
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$252.10-1.54%130
Sep 30, 2027336d$399.21+0.00%10050
SPX Nearby Strikes · Jan 15, 2027
StrikeLastChangeVolOpen IntMoneyness
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
7800 P$185.54-10.22%15469OTM
7805 P$205.20-3.93%169OTM
7805 P——00OTM
7810 P$207.40-3.91%21268OTM