chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270930P07745000
SPX Weekly Sep 30 2027 7745.00 Put
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Put
Strike
7745
Expiration
Sep 30, 2027
DTE
336d
SPX 7745 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$34.45-26.03%2,269558
Oct 30, 20261d$44.67-15.00%7961,204
Nov 2, 20264d$52.50-4.55%83125
Nov 3, 20265d$47.10-29.46%123126
Nov 4, 20266d$52.10-26.58%220189
Nov 5, 20267d——00
Nov 6, 20268d$63.40-20.37%196939
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$79.52-28.74%37114
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$95.82-15.08%201,060
Nov 20, 202622d$105.80-19.48%8176
Nov 27, 202629d——00
Nov 30, 202632d$113.00-20.62%2242
Dec 18, 202650d$149.60-15.82%873
Dec 18, 202650d$148.81-8.03%155,688
Dec 31, 202663d$210.20+10.92%185
Jan 15, 202778d$208.80-12.39%44153
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$265.02+11.03%513
Sep 30, 2027336d——00
SPX Nearby Strikes · Sep 30, 2027
StrikeLastChangeVolOpen IntMoneyness
7715 P$380.04+6.30%219OTM
7720 P$355.66+0.00%21OTM
7725 P$432.06+13.13%4024OTM
7730 P$386.99-1.82%4240OTM
7735 P$422.37+9.77%2210OTM
7740 P$377.76-3.49%223OTM
7745 P——00OTM
7750 P$414.70+5.12%357OTM
7755 P$378.05-0.54%43OTM
7760 P$383.87+4.56%129OTM
7765 P$384.49+1.13%13OTM
7770 P$439.10+12.39%43OTM
7775 P$374.80-0.16%69OTM