SPX270115P05725000
SPX Jan 15 2027 5725.00 Put
optionOPRA
EODOct 28, 2026
13.60USD-31.313%(-6.20)80Vol1,222OI
Loading…
SPX 5725 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.85 | -38.33% | 1 | 593 |
| Dec 18, 2026 | 50d | $6.90 | -24.09% | 29 | 2,022 |
| Dec 31, 2026 | 63d | $9.70 | -29.71% | 245 | 232 |
| Jan 15, 2027 | 78d | $13.60 | -31.31% | 80 | 1,222 |
| Feb 19, 2027 | 113d | $23.60 | -21.33% | 1 | 639 |
| Mar 19, 2027 | 141d | $31.34 | -7.28% | 12 | 704 |
| Mar 31, 2027 | 153d | $36.12 | -14.61% | 2 | 23 |
| Apr 16, 2027 | 169d | $38.34 | -8.93% | 4 | 419 |
| May 21, 2027 | 204d | $48.56 | -3.27% | 4 | 21 |
| Jun 17, 2027 | 231d | $56.92 | -12.86% | 4 | 585 |
| Jul 16, 2027 | 260d | $58.50 | -9.47% | 42 | 172 |
| Aug 20, 2027 | 295d | $77.84 | -1.32% | 4 | 33 |
| Sep 17, 2027 | 323d | $81.28 | -6.67% | 4 | 60 |
| Oct 15, 2027 | 351d | $84.30 | -3.73% | 175 | 175 |
| Nov 19, 2027 | 386d | $97.90 | +0.00% | 6 | 115 |
| Jan 21, 2028 | 449d | $112.10 | +3.99% | 4 | 39 |
| Jun 16, 2028 | 596d | $142.50 | +1.71% | 1 | 8 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5625 P | $13.09 | -0.83% | 9 | 754 | OTM |
| 5650 P | $12.40 | -32.97% | 121 | 734 | OTM |
| 5650 P | $17.63 | +1.91% | 10 | 143 | OTM |
| 5675 P | $12.90 | -34.18% | 106 | 324 | OTM |
| 5700 P | $13.00 | -9.72% | 69 | 3,229 | OTM |
| 5700 P | $15.35 | -16.35% | 2 | 87 | OTM |
| 5725 P | $13.60 | -31.31% | 80 | 1,222 | OTM |
| 5750 P | $13.80 | -31.68% | 38 | 15,079 | OTM |
| 5750 P | $15.60 | -8.13% | 5 | 12 | OTM |
| 5775 P | $17.34 | -13.30% | 4 | 963 | OTM |
| 5800 P | $15.70 | -25.59% | 103 | 1,868 | OTM |
| 5800 P | $15.75 | -3.37% | 1 | 108 | OTM |
| 5825 P | $15.33 | -14.36% | 4 | 601 | OTM |