SPXW270331P07685000
SPX Weekly Mar 31 2027 7685.00 Put
optionOPRA
EODOct 27, 2026
246.22USD+5.769%(+13.43)4Vol17OI
Loading…
SPX 7685 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $10.70 | -51.47% | 3,400 | 1,692 |
| Oct 30, 2026 | 1d | $20.20 | -28.24% | 634 | 1,166 |
| Nov 2, 2026 | 4d | $25.40 | -24.96% | 54 | 365 |
| Nov 3, 2026 | 5d | $18.80 | -50.53% | 20 | 91 |
| Nov 4, 2026 | 6d | $39.80 | -37.79% | 68 | 93 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $53.00 | -5.19% | 36 | 122 |
| 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 | $62.85 | -29.64% | 18 | 183 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $80.90 | -9.30% | 4 | 276 |
| Nov 20, 2026 | 22d | $83.32 | -7.02% | 26 | 216 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $87.06 | -13.80% | 3 | 50 |
| Dec 18, 2026 | 50d | $129.50 | -5.47% | 13 | 26 |
| Dec 18, 2026 | 50d | $137.57 | -18.17% | 19 | 7,815 |
| Dec 31, 2026 | 63d | $145.37 | -2.53% | 4 | 132 |
| Jan 15, 2027 | 78d | $186.40 | -13.30% | 10 | 278 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $246.22 | +5.77% | 4 | 17 |
| Sep 30, 2027 | 336d | $380.20 | +0.00% | 1 | 1 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7680 P | $243.50 | -6.52% | 4 | 35 | OTM |
| 7685 P | $246.22 | +5.77% | 4 | 17 | OTM |
| 7690 P | $243.90 | -0.94% | 3 | 208 | OTM |
| 7695 P | $261.48 | -1.13% | 2 | 6 | OTM |
| 7700 P | $245.25 | -2.12% | 101 | 533 | OTM |
| 7705 P | $254.07 | +0.23% | 1 | 12 | OTM |
| 7710 P | $249.13 | +1.58% | 1 | 35 | OTM |
| 7715 P | $251.72 | -14.11% | 1 | 15 | OTM |