SPX270115P05925000
SPX Jan 15 2027 5925.00 Put
optionOPRA
EODOct 26, 2026
20.30USD-14.346%(-3.40)8Vol592OI
Loading…
SPX 5925 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.55 | +22.22% | 10,836 | 10,911 |
| Nov 20, 2026 | 22d | $5.30 | +47.22% | 6 | 1,393 |
| Dec 18, 2026 | 50d | $8.40 | -25.66% | 1 | 1,044 |
| Dec 31, 2026 | 63d | $14.80 | +8.90% | 2 | 90 |
| Jan 15, 2027 | 78d | $20.30 | -14.35% | 8 | 592 |
| Feb 19, 2027 | 113d | $26.85 | -12.91% | 39 | 3,193 |
| Mar 19, 2027 | 141d | $40.20 | -12.04% | 30 | 1,429 |
| Mar 31, 2027 | 153d | $43.27 | -28.75% | 3 | 28 |
| Apr 16, 2027 | 169d | $45.32 | -0.61% | 2 | 61 |
| May 21, 2027 | 204d | $57.85 | -1.28% | 4 | 58 |
| Jun 17, 2027 | 231d | $64.89 | -9.95% | 2 | 657 |
| Jul 16, 2027 | 260d | $74.26 | -2.25% | 4 | 43 |
| Aug 20, 2027 | 295d | $92.10 | +11.85% | 10 | 169 |
| Sep 17, 2027 | 323d | $94.81 | -1.53% | 2 | 213 |
| Oct 15, 2027 | 351d | $101.20 | +2.85% | 4 | 21 |
| Nov 19, 2027 | 386d | $108.00 | +0.00% | 2 | 2 |
| Jan 21, 2028 | 449d | $127.20 | -5.43% | 2 | 107 |
| Jun 16, 2028 | 596d | $160.60 | -4.58% | 2 | 44 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5825 P | $15.33 | -14.36% | 4 | 601 | OTM |
| 5850 P | $16.30 | -10.09% | 150 | 671 | OTM |
| 5850 P | $16.40 | -1.38% | 1 | 454 | OTM |
| 5875 P | $16.64 | +5.99% | 50 | 808 | OTM |
| 5900 P | $15.85 | -7.31% | 1,001 | 4,860 | OTM |
| 5900 P | $16.49 | -8.54% | 2 | 446 | OTM |
| 5925 P | $20.30 | -14.35% | 8 | 592 | OTM |
| 5950 P | $19.70 | -15.31% | 13 | 1,461 | OTM |
| 5950 P | $18.60 | -27.54% | 8 | 86 | OTM |
| 5975 P | $19.00 | -5.94% | 3 | 1,825 | OTM |
| 6000 P | $17.00 | -8.11% | 150 | 35,910 | OTM |
| 6000 P | $18.50 | -7.50% | 19 | 201 | OTM |
| 6025 P | $19.03 | -11.07% | 5 | 4,786 | OTM |