SPXW270331P05525000
SPX Weekly Mar 31 2027 5525.00 Put
optionOPRA
InactiveSep 21, 2026
32.16USD-21.234%(-8.67)1Vol14OI
Loading…
SPX 5525 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.40 | -22.58% | 1 | 859 |
| Dec 18, 2026 | 50d | $5.70 | -9.52% | 12 | 1,029 |
| Dec 31, 2026 | 63d | $10.30 | +0.98% | 8 | 81 |
| Jan 15, 2027 | 78d | $12.50 | -10.14% | 314 | 815 |
| Feb 19, 2027 | 113d | $25.50 | +13.84% | 1 | 105 |
| Mar 19, 2027 | 141d | $27.24 | -16.72% | 2 | 444 |
| Mar 31, 2027 | 153d | $32.16 | -21.23% | 1 | 14 |
| Apr 16, 2027 | 169d | $32.57 | -3.87% | 4 | 103 |
| May 21, 2027 | 204d | $43.20 | -12.90% | 2 | 55 |
| Jun 17, 2027 | 231d | $48.06 | -3.18% | 8 | 189 |
| Jul 16, 2027 | 260d | $93.20 | -15.20% | 2 | 5 |
| Aug 20, 2027 | 295d | $66.94 | +8.72% | 2 | 6 |
| Sep 17, 2027 | 323d | $71.70 | -3.76% | 68 | 50 |
| Oct 15, 2027 | 351d | $72.42 | +0.00% | 2 | 1 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $95.10 | +0.00% | 16 | 16 |
| Jun 16, 2028 | 596d | $123.80 | -3.05% | 16 | 29 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5500 P | $31.05 | +2.81% | 4 | 111 | OTM |
| 5525 P | $32.16 | -21.23% | 1 | 14 | OTM |
| 5550 P | $36.46 | +17.65% | 6 | 468 | OTM |
| 5575 P | $36.72 | +9.32% | 51 | 199 | OTM |
| 5600 P | $30.31 | -3.87% | 4 | 341 | OTM |
| 5605 P | $31.79 | +13.78% | 1 | 22 | OTM |
| 5610 P | $31.92 | -21.11% | 1 | 18 | OTM |
| 5615 P | $47.79 | -31.53% | 4 | 2 | OTM |