SPX280121P05825000
SPX Jan 21 2028 5825.00 Put
optionOPRA
EODOct 19, 2026
119.80USD-4.542%(-5.70)1Vol49OI
Loading…
SPX 5825 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.85 | -44.12% | 2 | 2,404 |
| Dec 18, 2026 | 50d | $7.60 | -42.42% | 16 | 1,122 |
| Dec 31, 2026 | 63d | $14.24 | +31.85% | 10 | 649 |
| Jan 15, 2027 | 78d | $15.33 | -14.36% | 4 | 601 |
| Feb 19, 2027 | 113d | $32.70 | +28.74% | 1 | 215 |
| Mar 19, 2027 | 141d | $34.50 | -5.87% | 2 | 793 |
| Mar 31, 2027 | 153d | $35.13 | -1.24% | 2 | 47 |
| Apr 16, 2027 | 169d | $43.20 | -2.22% | 2 | 155 |
| May 21, 2027 | 204d | $53.60 | -14.10% | 36 | 57 |
| Jun 17, 2027 | 231d | $57.70 | +3.04% | 6 | 154 |
| Jul 16, 2027 | 260d | $70.75 | -3.43% | 12 | 26 |
| Aug 20, 2027 | 295d | $74.32 | -2.99% | 2 | 8 |
| Sep 17, 2027 | 323d | $82.80 | -8.81% | 4 | 31 |
| Oct 15, 2027 | 351d | $93.97 | -6.96% | 1 | 62 |
| Nov 19, 2027 | 386d | $111.80 | +0.00% | 1 | 1 |
| Jan 21, 2028 | 449d | $119.80 | -4.54% | 1 | 49 |
| Jun 16, 2028 | 596d | $152.00 | -11.32% | 1 | 6 |
SPX Nearby Strikes · Jan 21, 2028
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5675 P | $108.10 | +7.35% | 5 | 5 | OTM |
| 5700 P | $118.40 | +9.94% | 3 | 29 | OTM |
| 5725 P | $112.10 | +3.99% | 4 | 39 | OTM |
| 5750 P | $113.80 | -2.88% | 8 | 97 | OTM |
| 5775 P | $114.70 | +3.52% | 4 | 67 | OTM |
| 5800 P | $117.70 | +3.98% | 4 | 22 | OTM |
| 5825 P | $119.80 | -4.54% | 1 | 49 | OTM |
| 5850 P | $127.70 | +10.09% | 18 | 110 | OTM |
| 5875 P | $130.00 | +7.26% | 60 | 127 | OTM |
| 5900 P | $123.57 | -4.58% | 30 | 174 | OTM |
| 5925 P | $127.20 | -5.43% | 2 | 107 | OTM |
| 5950 P | $130.80 | -4.39% | 4 | 39 | OTM |
| 5975 P | $133.00 | +1.84% | 10 | 112 | OTM |