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 · Jan 29, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7775 P | $216.65 | -4.01% | 1 | 119 | OTM |
| 7780 P | $218.50 | -5.20% | 2 | 18 | OTM |
| 7785 P | — | — | 0 | 0 | OTM |
| 7790 P | $216.20 | -3.61% | 17 | 56 | OTM |
| 7795 P | — | — | 0 | 0 | OTM |
| 7800 P | $219.90 | -1.74% | 9 | 644 | OTM |
| 7805 P | — | — | 0 | 0 | OTM |
| 7810 P | $282.75 | +3.52% | 1 | 32 | OTM |
| 7815 P | — | — | 0 | 0 | OTM |
| 7820 P | $214.95 | +5.07% | 1 | 44 | OTM |
| 7825 P | $227.93 | -9.54% | 6 | 162 | OTM |
| 7830 P | $218.75 | -12.79% | 1 | 3 | OTM |
| 7835 P | — | — | 0 | 0 | OTM |