SPXW270331P07390000
SPX Weekly Mar 31 2027 7390.00 Put
optionOPRA
EODOct 28, 2026
161.46USD-6.611%(-11.43)120Vol31OI
Loading…
SPX 7390 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -80.00% | 1,264 | 1,270 |
| Oct 30, 2026 | 1d | $0.52 | -63.89% | 236 | 696 |
| Nov 2, 2026 | 4d | $0.73 | -70.56% | 428 | 464 |
| Nov 3, 2026 | 5d | $1.60 | -58.97% | 23 | 158 |
| Nov 4, 2026 | 6d | $3.17 | -48.46% | 112 | 126 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $5.38 | -47.00% | 128 | 886 |
| 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 | $17.63 | -18.04% | 41 | 198 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $28.27 | -14.20% | 16 | 166 |
| Nov 20, 2026 | 22d | $27.25 | -13.77% | 2 | 719 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $34.44 | -18.56% | 5 | 192 |
| Nov 30, 2026 | 32d | $44.08 | -19.12% | 2 | 136 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $70.27 | -4.72% | 28 | 601 |
| Dec 18, 2026 | 50d | $67.01 | -6.21% | 1 | 83 |
| Dec 31, 2026 | 63d | $111.37 | +31.81% | 2 | 359 |
| Jan 15, 2027 | 78d | $99.90 | -8.21% | 20 | 122 |
| Jan 15, 2027 | 78d | $96.87 | -16.13% | 1 | 52 |
| Jan 29, 2027 | 92d | $147.23 | +2.71% | 2 | 275 |
| Feb 19, 2027 | 113d | $169.10 | +29.78% | 24 | 471 |
| Feb 26, 2027 | 120d | $175.47 | +16.41% | 4 | 45 |
| Mar 31, 2027 | 153d | $161.46 | -6.61% | 120 | 31 |
| Jun 30, 2027 | 244d | $249.24 | +1.94% | 2 | 76 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7360 P | $158.80 | +5.94% | 1 | 205 | OTM |
| 7365 P | $150.47 | +0.95% | 5 | 98 | OTM |
| 7370 P | $186.02 | +16.41% | 4 | 21 | OTM |
| 7375 P | $170.19 | -6.11% | 8 | 70 | OTM |
| 7380 P | $171.74 | -0.34% | 10 | 102 | OTM |
| 7385 P | $168.74 | +3.62% | 4 | 70 | OTM |
| 7390 P | $161.46 | -6.61% | 120 | 31 | OTM |
| 7395 P | $205.81 | +14.57% | 4 | 23 | OTM |
| 7400 P | $174.30 | -5.13% | 2 | 1,261 | OTM |
| 7405 P | $173.33 | -2.87% | 12 | 88 | OTM |
| 7410 P | $184.28 | -23.21% | 4 | 20 | OTM |
| 7415 P | $183.45 | +10.05% | 20 | 31 | OTM |
| 7420 P | $242.58 | -31.24% | 6 | 8 | OTM |