chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270930C07770000
SPX Weekly Sep 30 2027 7770.00 Call
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Call
Strike
7770
Expiration
Sep 30, 2027
DTE
336d
SPX 7770 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$7.70-53.61%3,3401,191
Oct 30, 20261d$17.80-22.94%1,3831,535
Nov 2, 20264d$30.20-0.82%265863
Nov 3, 20265d$28.74-13.75%104194
Nov 4, 20266d$44.90+5.72%324257
Nov 5, 20267d$42.00-13.22%39118
Nov 6, 20268d$48.60-15.48%149174
Nov 9, 202611d$60.85-3.11%1774
Nov 10, 202612d$74.00+21.49%2934
Nov 11, 202613d$91.30+36.98%2264
Nov 12, 202614d$74.03+0.68%827
Nov 13, 202615d$77.61+6.30%22150
Nov 16, 202618d$74.54-0.88%1134
Nov 17, 202619d$83.02+2.73%518
Nov 18, 202620d$84.30+12.22%349
Nov 19, 202621d——00
Nov 20, 202622d$117.00+19.07%29303
Nov 20, 202622d$91.19-6.76%201,764
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d$104.26-3.89%24103
Nov 30, 202632d$113.00+0.28%1190
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d$127.53+39.68%226
Dec 11, 202643d——00
Dec 18, 202650d$163.00+1.62%4,9287,640
Dec 18, 202650d$165.47+5.48%58152
Dec 31, 202663d$181.60+10.40%16222
Jan 15, 202778d$218.60+13.50%295
Jan 15, 202778d$223.20+11.82%133
Jan 29, 202792d$238.50-4.98%754
Feb 19, 2027113d$246.40-14.00%352
Feb 26, 2027120d$291.26-10.96%2025
Mar 31, 2027153d$369.20+7.26%117
Jun 30, 2027244d$510.35+3.19%1011
Sep 30, 2027336d——00
SPX Nearby Strikes · Sep 30, 2027
StrikeLastChangeVolOpen IntMoneyness
7740 C$654.44+4.68%813OTM
7745 C$592.40+0.00%8442OTM
7750 C$657.40+3.50%1253OTM
7755 C$640.97+1.62%261OTM
7760 C$662.15+4.16%25OTM
7765 C$617.85-6.35%247OTM
7770 C——00OTM
7775 C$725.60+4.17%257OTM
7780 C$614.10-6.87%291OTM
7785 C$636.64+3.68%8447OTM
7790 C$641.81-9.75%23OTM
7795 C$640.26+0.55%226OTM
7800 C$620.89+11.02%188OTM