SPXW270930P07785000
SPX Weekly Sep 30 2027 7785.00 Put
optionOPRA
EODOct 22, 2026
431.88USD-1.327%(-5.81)48Vol35OI
Loading…
SPX 7785 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $64.00 | -6.71% | 880 | 771 |
| Oct 30, 2026 | 1d | $55.50 | -28.03% | 86 | 283 |
| Nov 2, 2026 | 4d | $55.20 | -53.18% | 34 | 28 |
| Nov 3, 2026 | 5d | $56.70 | -31.66% | 8 | 32 |
| Nov 4, 2026 | 6d | $76.50 | -38.47% | 13 | 20 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $83.20 | -14.56% | 34 | 129 |
| 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 | $104.79 | -24.29% | 1 | 1 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $140.00 | -10.24% | 2 | 173 |
| Nov 20, 2026 | 22d | $153.60 | +33.33% | 2 | 41 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $168.13 | -18.28% | 25 | 63 |
| Dec 18, 2026 | 50d | $165.20 | -4.81% | 8 | 22 |
| Dec 18, 2026 | 50d | $161.50 | -28.25% | 550 | 4,571 |
| Dec 31, 2026 | 63d | $181.60 | -5.59% | 1 | 17 |
| Jan 15, 2027 | 78d | $185.29 | -10.29% | 5 | 178 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $249.40 | -6.30% | 32 | 202 |
| Sep 30, 2027 | 336d | $431.88 | -1.33% | 48 | 35 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7755 P | $378.05 | -0.54% | 4 | 3 | OTM |
| 7760 P | $383.87 | +4.56% | 12 | 9 | OTM |
| 7765 P | $384.49 | +1.13% | 1 | 3 | OTM |
| 7770 P | $439.10 | +12.39% | 4 | 3 | OTM |
| 7775 P | $374.80 | -0.16% | 6 | 9 | OTM |
| 7780 P | $392.97 | +0.00% | 2 | 1 | OTM |
| 7785 P | $431.88 | -1.33% | 48 | 35 | OTM |
| 7790 P | — | — | 0 | 0 | OTM |
| 7795 P | $399.21 | +0.00% | 100 | 50 | OTM |
| 7800 P | $409.81 | +7.48% | 1 | 586 | OTM |
| 7805 P | $383.50 | -2.93% | 5 | 8 | OTM |
| 7810 P | $383.73 | -6.44% | 2 | 4 | OTM |
| 7815 P | $408.30 | +0.00% | 2 | 2 | OTM |