chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270319P05850000
SPX Weekly Mar 19 2027 5850.00 Put
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Put
Strike
5850
Expiration
Mar 19, 2027
DTE
141d
SPX 5850 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 30, 20261d$0.10-75.00%1101,008
Nov 20, 202622d$3.50-33.96%423,574
Nov 20, 202622d$2.80-1.75%2191
Nov 30, 202632d$7.80+22.26%27271
Dec 18, 202650d$8.30-52.81%6120
Dec 18, 202650d$7.80-12.36%27,769
Dec 31, 202663d$10.85-14.84%10710
Jan 15, 202778d$16.30-10.09%150671
Jan 15, 202778d$16.40-1.38%1454
Jan 29, 202792d$20.48-23.98%10346
Feb 19, 2027113d$31.20+9.13%211
Feb 19, 2027113d$33.30+4.29%56491
Feb 26, 2027120d$31.10+14.89%1433
Mar 19, 2027141d$33.64-4.38%122945
Mar 19, 2027141d——00
Mar 31, 2027153d$38.10-2.06%431
Apr 16, 2027169d$43.22-5.41%3352
May 21, 2027204d$55.20-13.48%13300
Jun 17, 2027231d$61.29-10.71%1553,013
Jun 30, 2027244d$67.80-1.95%142
Jul 16, 2027260d$69.72-2.54%242
Aug 20, 2027295d$78.80-7.60%4270
Sep 17, 2027323d$87.60-2.68%135271
Sep 30, 2027336d$95.90+2.49%46
Oct 15, 2027351d$108.70+20.95%813
Nov 19, 2027386d$105.20+0.13%33
Dec 17, 2027414d$126.10+3.93%1666
Jan 21, 2028449d$127.70+10.09%18110
Jun 16, 2028596d$148.90-7.17%219
Dec 15, 2028778d$181.30-19.48%135
SPX Nearby Strikes · Mar 19, 2027
StrikeLastChangeVolOpen IntMoneyness
5750 P$32.03-17.66%43,129OTM
5750 P$34.22-16.09%12OTM
5775 P$33.08-8.19%123,287OTM
5800 P$31.29-7.45%2306,219OTM
5800 P$32.75+0.00%22OTM
5825 P$34.50-5.87%2793OTM
5850 P$33.64-4.38%122945OTM
5850 P——00OTM
5875 P$34.48-4.28%4917OTM
5900 P$35.60-2.47%44,299OTM
5900 P——00OTM
5925 P$40.20-12.04%301,429OTM
5950 P$36.72-5.09%132,460OTM