SPXW270331P05000000
SPX Weekly Mar 31 2027 5000.00 Put
optionOPRA
EODOct 27, 2026
20.30USD-5.800%(-1.25)2Vol82OI
Loading…
SPX 5000 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 10 | 859 |
| Oct 30, 2026 | 1d | $0.03 | -40.00% | 1 | 3,423 |
| Nov 2, 2026 | 4d | $0.05 | -80.00% | 3,095 | 4,199 |
| Nov 3, 2026 | 5d | $0.05 | +0.00% | 21 | 266 |
| Nov 4, 2026 | 6d | $0.05 | +0.00% | 30 | 337 |
| Nov 5, 2026 | 7d | $0.05 | +0.00% | 66 | 87 |
| Nov 6, 2026 | 8d | $0.07 | -30.00% | 4 | 649 |
| Nov 9, 2026 | 11d | $0.15 | -11.76% | 101 | 372 |
| Nov 10, 2026 | 12d | $0.15 | -59.46% | 204 | 244 |
| Nov 11, 2026 | 13d | $0.15 | -85.71% | 290 | 387 |
| Nov 12, 2026 | 14d | $0.25 | -76.19% | 1 | 66 |
| Nov 13, 2026 | 15d | $0.25 | -37.50% | 325 | 3,232 |
| Nov 16, 2026 | 18d | $0.55 | -15.38% | 1 | 365 |
| Nov 17, 2026 | 19d | $0.62 | -60.76% | 92 | 266 |
| Nov 18, 2026 | 20d | $0.95 | -45.71% | 250 | 273 |
| Nov 19, 2026 | 21d | $0.77 | -30.00% | 342 | 418 |
| Nov 20, 2026 | 22d | $0.60 | -33.33% | 302 | 12,810 |
| Nov 20, 2026 | 22d | $0.70 | -17.65% | 360 | 2,706 |
| Nov 23, 2026 | 25d | $1.32 | -12.00% | 120 | 146 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $1.12 | -20.00% | 56 | 981 |
| Nov 30, 2026 | 32d | $1.27 | -13.61% | 520 | 2,143 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $2.02 | -42.12% | 81 | 272 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $3.20 | -14.67% | 268 | 118,848 |
| Dec 18, 2026 | 50d | $3.30 | -17.50% | 735 | 1,665 |
| Dec 31, 2026 | 63d | $4.89 | -12.68% | 15 | 1,797 |
| Jan 15, 2027 | 78d | $7.19 | -12.32% | 53 | 13,242 |
| Jan 15, 2027 | 78d | $8.90 | -20.18% | 203 | 598 |
| Jan 29, 2027 | 92d | $10.00 | -1.96% | 2 | 142 |
| Feb 19, 2027 | 113d | $13.16 | -13.08% | 4 | 22 |
| Feb 19, 2027 | 113d | $12.70 | -9.29% | 1,542 | 5,020 |
| Feb 26, 2027 | 120d | $15.70 | -16.04% | 10 | 23 |
| Mar 19, 2027 | 141d | $16.90 | -10.58% | 11 | 10,568 |
| Mar 19, 2027 | 141d | $19.61 | -10.09% | 201 | 245 |
| Mar 31, 2027 | 153d | $20.30 | -5.80% | 2 | 82 |
| Apr 16, 2027 | 169d | $22.87 | -6.08% | 2 | 2,403 |
| May 21, 2027 | 204d | $28.50 | -3.72% | 6 | 2,120 |
| Jun 17, 2027 | 231d | $33.15 | -6.36% | 115 | 7,729 |
| Jun 30, 2027 | 244d | $41.19 | +15.38% | 2 | 41 |
| Jul 16, 2027 | 260d | $39.20 | -3.40% | 31 | 93 |
| Aug 20, 2027 | 295d | $50.39 | +6.38% | 1 | 315 |
| Sep 17, 2027 | 323d | $48.30 | -6.94% | 1 | 2,653 |
| Sep 30, 2027 | 336d | $57.44 | +12.85% | 1 | 16 |
| Oct 15, 2027 | 351d | $55.00 | -2.48% | 17 | 358 |
| Nov 19, 2027 | 386d | $59.00 | -7.38% | 1 | 1 |
| Dec 17, 2027 | 414d | $64.22 | -2.27% | 6 | 58,172 |
| Jan 21, 2028 | 449d | $68.00 | -7.32% | 10 | 255 |
| Jun 16, 2028 | 596d | $89.50 | -1.65% | 118 | 316 |
| Dec 15, 2028 | 778d | $120.00 | +0.84% | 51 | 28,129 |
| Dec 21, 2029 | 1149d | $148.89 | -2.85% | 2 | 22,556 |
| Dec 20, 2030 | 1513d | $219.09 | +8.12% | 1 | 7,974 |
| Dec 19, 2031 | 1877d | $154.56 | -34.08% | 3 | 5,356 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4700 P | $16.02 | -6.86% | 2 | 280 | OTM |
| 4750 P | $16.30 | +0.62% | 52 | 84 | OTM |
| 4800 P | $17.55 | -2.50% | 4 | 367 | OTM |
| 4850 P | $18.90 | +6.18% | 24 | 154 | OTM |
| 4900 P | $18.30 | -4.69% | 2 | 90 | OTM |
| 4950 P | $20.91 | +1.01% | 12 | 40 | OTM |
| 5000 P | $20.30 | -5.80% | 2 | 82 | OTM |
| 5050 P | $20.25 | -17.01% | 12 | 55 | OTM |
| 5100 P | $21.85 | -4.59% | 8 | 342 | OTM |
| 5150 P | $22.34 | -3.04% | 24 | 232 | OTM |
| 5200 P | $21.71 | -7.22% | 46 | 211 | OTM |
| 5250 P | $22.74 | -4.77% | 244 | 57 | OTM |
| 5300 P | $27.10 | +22.51% | 20 | 203 | OTM |