SPXW270930P07705000
SPX Weekly Sep 30 2027 7705.00 Put
optionOPRA
EODOct 19, 2026
381.97USD+7.813%(+27.68)10Vol26OI
Loading…
SPX 7705 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $16.40 | -42.46% | 1,774 | 584 |
| Oct 30, 2026 | 1d | $27.10 | -24.03% | 461 | 1,135 |
| Nov 2, 2026 | 4d | $23.34 | -41.68% | 99 | 245 |
| Nov 3, 2026 | 5d | $25.30 | -46.17% | 40 | 134 |
| Nov 4, 2026 | 6d | $42.02 | -18.49% | 21 | 43 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $47.00 | -22.17% | 35 | 173 |
| 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 | $73.73 | -28.21% | 2 | 26 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $80.37 | -18.29% | 9 | 245 |
| Nov 20, 2026 | 22d | $88.00 | -8.31% | 6 | 119 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $99.51 | -8.51% | 16 | 98 |
| Dec 18, 2026 | 50d | $135.70 | -3.77% | 9 | 64 |
| Dec 18, 2026 | 50d | $138.80 | -2.25% | 2 | 9,518 |
| Dec 31, 2026 | 63d | $162.30 | -4.99% | 2 | 71 |
| Jan 15, 2027 | 78d | $169.10 | -20.54% | 5 | 87 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $254.07 | +0.23% | 1 | 12 |
| Sep 30, 2027 | 336d | $381.97 | +7.81% | 10 | 26 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7675 P | $377.43 | -0.26% | 20 | 46 | OTM |
| 7680 P | $407.63 | +6.01% | 4 | 3 | OTM |
| 7685 P | $380.20 | +0.00% | 1 | 1 | OTM |
| 7690 P | $364.40 | -4.87% | 15 | 37 | OTM |
| 7695 P | $404.73 | +5.94% | 2 | 58 | OTM |
| 7700 P | $374.22 | -8.46% | 1 | 572 | OTM |
| 7705 P | $381.97 | +7.81% | 10 | 26 | OTM |
| 7710 P | $354.79 | -1.28% | 2 | 2 | OTM |
| 7715 P | $380.04 | +6.30% | 2 | 19 | OTM |
| 7720 P | $355.66 | +0.00% | 2 | 1 | OTM |
| 7725 P | $432.06 | +13.13% | 40 | 24 | OTM |
| 7730 P | $386.99 | -1.82% | 4 | 240 | OTM |
| 7735 P | $422.37 | +9.77% | 2 | 210 | OTM |