SPXW270331P07645000
SPX Weekly Mar 31 2027 7645.00 Put
optionOPRA
EODOct 22, 2026
265.28USD-12.295%(-37.19)1Vol16OI
Loading…
SPX 7645 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $3.80 | -69.35% | 2,152 | 878 |
| Oct 30, 2026 | 1d | $11.10 | -38.67% | 623 | 1,565 |
| Nov 2, 2026 | 4d | $17.13 | -29.59% | 88 | 441 |
| Nov 3, 2026 | 5d | $11.20 | -61.42% | 82 | 319 |
| Nov 4, 2026 | 6d | $24.70 | -31.79% | 273 | 404 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $33.50 | -16.46% | 85 | 220 |
| 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 | $53.22 | -10.85% | 3 | 90 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $66.72 | -10.18% | 9 | 200 |
| Nov 20, 2026 | 22d | $56.48 | -26.98% | 6 | 127 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $67.10 | -27.54% | 11 | 100 |
| Dec 18, 2026 | 50d | $133.13 | -7.26% | 1 | 174 |
| Dec 18, 2026 | 50d | $171.20 | +4.14% | 4 | 1,535 |
| Dec 31, 2026 | 63d | $133.88 | -2.18% | 8 | 87 |
| Jan 15, 2027 | 78d | $148.00 | -25.29% | 23 | 65 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $265.28 | -12.30% | 1 | 16 |
| Sep 30, 2027 | 336d | $388.94 | +10.97% | 1 | 5 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7615 P | $224.82 | -0.13% | 1 | 20 | OTM |
| 7620 P | $204.30 | -8.00% | 4 | 70 | OTM |
| 7625 P | $262.66 | +19.41% | 3 | 143 | OTM |
| 7630 P | $196.32 | -22.78% | 10 | 20 | OTM |
| 7635 P | $197.67 | -13.72% | 10 | 60 | OTM |
| 7640 P | $259.73 | +18.40% | 8 | 54 | OTM |
| 7645 P | $265.28 | -12.30% | 1 | 16 | OTM |
| 7650 P | $231.90 | -1.32% | 5 | 160 | OTM |
| 7655 P | $244.01 | -10.17% | 4 | 12 | OTM |
| 7660 P | $219.40 | -13.42% | 2 | 38 | OTM |
| 7665 P | $257.79 | +3.66% | 8 | 154 | OTM |
| 7670 P | $241.60 | +11.96% | 5 | 143 | OTM |
| 7675 P | $243.15 | -6.82% | 9 | 244 | OTM |