SPXW270930C07700000
SPX Weekly Sep 30 2027 7700.00 Call
optionOPRA
EODOct 27, 2026
686.50USD+5.225%(+34.09)5Vol1,119OI
Loading…
SPX 7700 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $40.82 | -22.82% | 1,518 | 2,044 |
| Oct 30, 2026 | 1d | $50.50 | -19.20% | 891 | 5,948 |
| Nov 2, 2026 | 4d | $74.50 | +12.37% | 236 | 707 |
| Nov 3, 2026 | 5d | $66.23 | -10.74% | 5 | 586 |
| Nov 4, 2026 | 6d | $92.27 | +13.87% | 23 | 815 |
| Nov 5, 2026 | 7d | $83.41 | -7.01% | 26 | 1,132 |
| Nov 6, 2026 | 8d | $119.78 | +26.62% | 172 | 1,786 |
| Nov 9, 2026 | 11d | $105.33 | +1.23% | 23 | 260 |
| Nov 10, 2026 | 12d | $119.70 | +15.73% | 5 | 79 |
| Nov 11, 2026 | 13d | $130.00 | +18.05% | 11 | 158 |
| Nov 12, 2026 | 14d | $108.66 | -5.02% | 81 | 54 |
| Nov 13, 2026 | 15d | $110.48 | -4.17% | 36 | 911 |
| Nov 16, 2026 | 18d | $121.67 | +3.11% | 1 | 245 |
| Nov 17, 2026 | 19d | $125.59 | +4.22% | 5 | 32 |
| Nov 18, 2026 | 20d | $130.38 | +16.49% | 3 | 139 |
| Nov 19, 2026 | 21d | $140.00 | +4.21% | 11 | 67 |
| Nov 20, 2026 | 22d | $134.00 | -2.04% | 572 | 21,239 |
| Nov 20, 2026 | 22d | $170.18 | +24.77% | 255 | 1,775 |
| Nov 23, 2026 | 25d | $136.55 | -6.99% | 21 | 149 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $157.17 | +5.46% | 264 | 549 |
| Nov 30, 2026 | 32d | $185.98 | +14.46% | 8 | 1,009 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $170.91 | -2.34% | 13 | 110 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $206.73 | +4.21% | 233 | 91,099 |
| Dec 18, 2026 | 50d | $202.50 | +0.35% | 160 | 1,251 |
| Dec 31, 2026 | 63d | $225.00 | -3.02% | 29 | 4,523 |
| Jan 15, 2027 | 78d | $264.18 | +12.90% | 28 | 6,216 |
| Jan 15, 2027 | 78d | $261.90 | +10.11% | 384 | 1,040 |
| Jan 29, 2027 | 92d | $311.00 | +7.88% | 4 | 183 |
| Feb 19, 2027 | 113d | $329.77 | +7.91% | 2 | 97 |
| Feb 19, 2027 | 113d | $317.80 | +6.35% | 12 | 2,665 |
| Feb 26, 2027 | 120d | $342.62 | +8.18% | 14 | 22 |
| Mar 19, 2027 | 141d | $374.17 | -0.91% | 51 | 6,145 |
| Mar 19, 2027 | 141d | $349.80 | +2.55% | 6 | 16 |
| Mar 31, 2027 | 153d | $399.48 | +13.53% | 1 | 198 |
| Apr 16, 2027 | 169d | $438.90 | +3.71% | 7 | 2,794 |
| May 21, 2027 | 204d | $498.10 | +3.79% | 1 | 1,881 |
| Jun 17, 2027 | 231d | $533.67 | +1.95% | 129 | 6,529 |
| Jun 30, 2027 | 244d | $554.42 | -4.86% | 2 | 54 |
| Jul 16, 2027 | 260d | $541.46 | -0.32% | 4 | 725 |
| Aug 20, 2027 | 295d | $628.31 | +6.75% | 6 | 5,310 |
| Sep 17, 2027 | 323d | $647.57 | +2.39% | 4 | 10,421 |
| Sep 30, 2027 | 336d | $686.50 | +5.23% | 5 | 1,119 |
| Oct 15, 2027 | 351d | $706.50 | -0.08% | 24 | 2,868 |
| Nov 19, 2027 | 386d | $756.75 | +1.44% | 33 | 35 |
| Dec 17, 2027 | 414d | $790.34 | -0.30% | 5 | 2,411 |
| Jan 21, 2028 | 449d | $849.66 | -6.74% | 3 | 57 |
| Jun 16, 2028 | 596d | $930.95 | -13.56% | 13 | 1,389 |
| Dec 15, 2028 | 778d | $1,201.12 | -0.16% | 1 | 1,238 |
| Dec 21, 2029 | 1149d | $1,590.00 | +1.39% | 71 | 1,114 |
| Dec 20, 2030 | 1513d | $1,809.66 | -7.19% | 3 | 65 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7670 C | $721.90 | +0.00% | 2 | 2 | OTM |
| 7675 C | $653.44 | -5.97% | 4 | 9 | OTM |
| 7680 C | $751.93 | +6.46% | 2 | 1 | OTM |
| 7685 C | $774.30 | +8.35% | 4 | 4 | OTM |
| 7690 C | $657.53 | -12.74% | 2 | 24 | OTM |
| 7695 C | $688.50 | +9.30% | 1 | 2 | OTM |
| 7700 C | $686.50 | +5.23% | 5 | 1,119 | OTM |
| 7705 C | $645.61 | +3.66% | 2 | 6 | OTM |
| 7710 C | $627.91 | -17.54% | 2 | 24 | OTM |
| 7715 C | $641.21 | -5.18% | 2 | 2 | OTM |
| 7720 C | $665.50 | +4.77% | 2 | 34 | OTM |
| 7725 C | $631.49 | +1.40% | 84 | 859 | OTM |
| 7730 C | $618.08 | -6.27% | 2 | 140 | OTM |