SPXW270331P05825000
SPX Weekly Mar 31 2027 5825.00 Put
optionOPRA
EODOct 21, 2026
35.13USD-1.237%(-0.44)2Vol47OI
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 · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5795 P | $47.03 | -44.67% | 2 | 81 | OTM |
| 5800 P | $36.35 | -3.58% | 12 | 145 | OTM |
| 5805 P | $38.41 | -79.93% | 4 | 2 | OTM |
| 5810 P | $40.90 | +5.06% | 28 | 18 | OTM |
| 5815 P | $40.08 | -10.24% | 4 | 5 | OTM |
| 5820 P | $37.13 | -5.04% | 1 | 29 | OTM |
| 5825 P | $35.13 | -1.24% | 2 | 47 | OTM |
| 5830 P | $43.11 | +18.21% | 7 | 19 | OTM |
| 5835 P | $37.45 | -13.67% | 6 | 41 | OTM |
| 5840 P | $35.93 | -7.61% | 4 | 27 | OTM |
| 5845 P | $37.78 | +1.75% | 6 | 9 | OTM |
| 5850 P | $38.10 | -2.06% | 4 | 31 | OTM |
| 5855 P | $34.24 | -36.81% | 124 | 59 | OTM |