SPXW270331P05150000
SPX Weekly Mar 31 2027 5150.00 Put
optionOPRA
EODOct 28, 2026
22.34USD-3.038%(-0.70)24Vol232OI
Loading…
SPX 5150 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.10 | -18.52% | 1 | 1,589 |
| Nov 20, 2026 | 22d | $1.11 | -27.45% | 100 | 721 |
| Dec 18, 2026 | 50d | $5.05 | -17.21% | 5 | 2,356 |
| Dec 31, 2026 | 63d | $6.10 | -18.67% | 2 | 69 |
| Jan 15, 2027 | 78d | $10.40 | +19.54% | 59 | 748 |
| Feb 19, 2027 | 113d | $14.20 | -10.69% | 1 | 1,430 |
| Mar 19, 2027 | 141d | $19.51 | -5.15% | 6 | 919 |
| Mar 31, 2027 | 153d | $22.34 | -3.04% | 24 | 232 |
| Apr 16, 2027 | 169d | $25.65 | -5.70% | 4 | 461 |
| May 21, 2027 | 204d | $31.88 | -3.10% | 10 | 404 |
| Jun 17, 2027 | 231d | $37.77 | +2.92% | 2 | 1,033 |
| Jul 16, 2027 | 260d | $43.03 | -4.27% | 12 | 276 |
| Aug 20, 2027 | 295d | $50.70 | -2.33% | 1 | 178 |
| Sep 17, 2027 | 323d | $54.80 | -0.62% | 297 | 2,323 |
| Oct 15, 2027 | 351d | $58.70 | +0.03% | 2 | 1,112 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $75.45 | +11.70% | 44 | 261 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $98.00 | +2.30% | 156 | 232 |
| Dec 15, 2028 | 778d | $177.90 | -1.22% | 1 | 30 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5350 P | $30.82 | -14.86% | 4 | 48 | OTM |
| 5400 P | $29.55 | -9.30% | 2 | 147 | OTM |
| 5450 P | $33.88 | +16.63% | 2 | 18 | OTM |