SPXW270331C07760000
SPX Weekly Mar 31 2027 7760.00 Call
optionOPRA
EODOct 22, 2026
328.90USD-1.175%(-3.91)1Vol27OI
Loading…
SPX 7760 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $10.70 | -45.69% | 4,464 | 833 |
| Oct 30, 2026 | 1d | $21.60 | -23.94% | 1,216 | 1,263 |
| Nov 2, 2026 | 4d | $34.75 | -0.29% | 470 | 403 |
| Nov 3, 2026 | 5d | $33.50 | -17.49% | 158 | 230 |
| Nov 4, 2026 | 6d | $70.05 | +48.35% | 79 | 150 |
| Nov 5, 2026 | 7d | $54.36 | -4.28% | 42 | 794 |
| Nov 6, 2026 | 8d | $70.91 | +15.56% | 161 | 381 |
| Nov 9, 2026 | 11d | $61.73 | -7.98% | 18 | 61 |
| Nov 10, 2026 | 12d | $69.60 | -6.34% | 2 | 60 |
| Nov 11, 2026 | 13d | $79.00 | +11.74% | 55 | 77 |
| Nov 12, 2026 | 14d | $72.38 | +9.38% | 50 | 69 |
| Nov 13, 2026 | 15d | $83.08 | +7.48% | 25 | 167 |
| Nov 16, 2026 | 18d | $84.19 | +0.69% | 60 | 145 |
| Nov 17, 2026 | 19d | $85.26 | +20.05% | 5 | 12 |
| Nov 18, 2026 | 20d | $93.30 | +38.74% | 6 | 22 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $101.77 | +0.67% | 11 | 306 |
| Nov 20, 2026 | 22d | $96.80 | -0.09% | 89 | 1,430 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $109.94 | -7.92% | 70 | 173 |
| Nov 30, 2026 | 32d | $118.40 | -1.17% | 8 | 205 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $132.30 | +18.96% | 8 | 33 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $182.15 | +10.80% | 1,042 | 7,256 |
| Dec 18, 2026 | 50d | $171.42 | +0.54% | 55 | 77 |
| Dec 31, 2026 | 63d | $195.14 | +14.86% | 6 | 126 |
| Jan 15, 2027 | 78d | $228.10 | +1.92% | 13 | 243 |
| Jan 15, 2027 | 78d | $228.90 | +26.19% | 5 | 63 |
| Jan 29, 2027 | 92d | $251.98 | -1.06% | 36 | 56 |
| Feb 19, 2027 | 113d | $289.41 | +13.45% | 25 | 31 |
| Feb 26, 2027 | 120d | $266.84 | -16.40% | 1 | 10 |
| Mar 31, 2027 | 153d | $328.90 | -1.17% | 1 | 27 |
| Jun 30, 2027 | 244d | $477.95 | +0.00% | 2 | 1 |
| Sep 30, 2027 | 336d | $662.15 | +4.16% | 2 | 5 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7730 C | $366.13 | -16.55% | 12 | 58 | OTM |
| 7735 C | $368.20 | -2.12% | 2 | 46 | OTM |
| 7740 C | $370.00 | -0.14% | 1 | 36 | OTM |
| 7745 C | $338.52 | -4.12% | 2 | 27 | OTM |
| 7750 C | $337.43 | -5.70% | 2 | 170 | OTM |
| 7755 C | $354.30 | +9.96% | 66 | 118 | OTM |
| 7760 C | $328.90 | -1.17% | 1 | 27 | OTM |
| 7765 C | $353.27 | -16.06% | 4 | 18 | OTM |
| 7770 C | $369.20 | +7.26% | 1 | 17 | OTM |
| 7775 C | $377.60 | +17.78% | 2 | 153 | OTM |
| 7780 C | $348.40 | -9.39% | 2 | 31 | OTM |
| 7785 C | $349.20 | +1.57% | 2 | 22 | OTM |
| 7790 C | $350.50 | +5.19% | 1 | 28 | OTM |