chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270930P07790000
SPX Weekly Sep 30 2027 7790.00 Put
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Put
Strike
7790
Expiration
Sep 30, 2027
DTE
336d
SPX 7790 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$51.30-28.05%770736
Oct 30, 20261d$59.23-23.38%85302
Nov 2, 20264d$61.30-24.89%52152
Nov 3, 20265d$59.30-35.46%1266
Nov 4, 20266d$72.70-20.76%622
Nov 5, 20267d$75.40-20.38%450
Nov 6, 20268d$81.30-16.26%1990
Nov 9, 202611d$102.52-15.92%237
Nov 10, 202612d$110.45-28.05%1141
Nov 11, 202613d$105.90-42.62%394
Nov 12, 202614d$103.00-40.50%18
Nov 13, 202615d$106.82-21.70%362
Nov 16, 202618d$109.60-15.74%416
Nov 17, 202619d$108.60-26.10%22
Nov 18, 202620d$115.48-9.69%15
Nov 19, 202621d——00
Nov 20, 202622d$125.29-4.72%1211
Nov 20, 202622d$120.50-25.56%14489
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d$106.74-25.81%564
Nov 30, 202632d$131.93-15.50%868
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d$146.80-26.54%119
Dec 11, 202643d——00
Dec 18, 202650d$202.42-10.47%386,128
Dec 18, 202650d$216.40+36.36%1150
Dec 31, 202663d$186.80-2.04%198
Jan 15, 202778d$199.20-1.68%2240
Jan 15, 202778d$203.58-7.22%2224
Jan 29, 202792d$216.20-3.61%1756
Feb 19, 2027113d$236.20-9.19%146
Feb 26, 2027120d$275.28+15.42%120
Mar 31, 2027153d$278.77+7.00%19
Jun 30, 2027244d$358.18-2.14%13
Sep 30, 2027336d——00
SPX Nearby Strikes · Sep 30, 2027
StrikeLastChangeVolOpen IntMoneyness
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
7780 P$392.97+0.00%21OTM
7785 P$431.88-1.33%4835OTM
7790 P——00OTM
7795 P$399.21+0.00%10050OTM
7800 P$409.81+7.48%1586OTM
7805 P$383.50-2.93%58OTM
7810 P$383.73-6.44%24OTM
7815 P$408.30+0.00%22OTM
7820 P$392.21-6.80%43OTM