SPX270115P05050000
SPX Jan 15 2027 5050.00 Put
optionOPRA
EODOct 26, 2026
9.24USD-22.025%(-2.61)8Vol1,421OI
Loading…
SPX 5050 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.15 | -41.03% | 45 | 3,591 |
| Nov 20, 2026 | 22d | $1.00 | -4.76% | 3 | 120 |
| Dec 18, 2026 | 50d | $4.41 | -29.21% | 500 | 3,598 |
| Dec 31, 2026 | 63d | $6.02 | -21.20% | 3 | 141 |
| Jan 15, 2027 | 78d | $9.24 | -22.03% | 8 | 1,421 |
| Feb 19, 2027 | 113d | $13.20 | -25.42% | 57 | 893 |
| Mar 19, 2027 | 141d | $18.34 | -19.95% | 14 | 1,030 |
| Mar 31, 2027 | 153d | $20.25 | -17.01% | 12 | 55 |
| Apr 16, 2027 | 169d | $22.80 | -4.84% | 18 | 398 |
| May 21, 2027 | 204d | $30.70 | -12.51% | 1 | 142 |
| Jun 17, 2027 | 231d | $36.77 | -2.60% | 4 | 589 |
| Jul 16, 2027 | 260d | $39.56 | -1.44% | 2 | 23 |
| Aug 20, 2027 | 295d | $45.69 | +0.20% | 18 | 235 |
| Sep 17, 2027 | 323d | $50.30 | -2.90% | 2 | 2,318 |
| Oct 15, 2027 | 351d | $55.10 | -2.48% | 3 | 663 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $64.80 | +4.01% | 1 | 387 |
| Jan 21, 2028 | 449d | $67.55 | -7.40% | 1 | 2 |
| Jun 16, 2028 | 596d | $90.10 | -1.21% | 9 | 37 |
| Dec 15, 2028 | 778d | $117.75 | -9.85% | 1 | 11 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4925 P | $7.06 | -14.94% | 4 | 376 | OTM |
| 4950 P | $6.86 | -30.07% | 6 | 434 | OTM |
| 4975 P | $8.58 | -4.67% | 2 | 309 | OTM |
| 5000 P | $7.19 | -12.32% | 53 | 13,242 | OTM |
| 5000 P | $8.90 | -20.18% | 203 | 598 | OTM |
| 5025 P | $7.65 | -14.91% | 6 | 650 | OTM |
| 5050 P | $9.24 | -22.03% | 8 | 1,421 | OTM |
| 5075 P | $8.10 | -31.36% | 4 | 403 | OTM |
| 5100 P | $8.00 | -8.26% | 51 | 1,030 | OTM |
| 5100 P | $8.50 | -9.57% | 50 | 110 | OTM |
| 5125 P | $8.27 | -18.44% | 10 | 270 | OTM |
| 5150 P | $10.40 | +19.54% | 59 | 748 | OTM |
| 5175 P | $12.85 | +22.38% | 338 | 929 | OTM |