chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270930P05550000
SPX Weekly Sep 30 2027 5550.00 Put
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Put
Strike
5550
Expiration
Sep 30, 2027
DTE
336d
SPX 5550 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 30, 20261d$0.05-80.00%3541,139
Nov 20, 202622d$1.35-46.00%211,294
Nov 20, 202622d$1.95-27.78%5683
Dec 18, 202650d$6.73-16.19%485620
Dec 18, 202650d$5.80-17.14%23,274
Dec 31, 202663d$9.20-10.16%10318
Jan 15, 202778d$11.60-31.76%341,595
Jan 15, 202778d$13.20-4.69%3113
Feb 19, 2027113d$19.44-13.98%2045
Feb 19, 2027113d$19.87-4.52%4673
Mar 19, 2027141d$27.25-19.88%1548
Mar 19, 2027141d$26.70+0.00%1111
Mar 31, 2027153d$36.46+17.65%6468
Apr 16, 2027169d$33.87-4.19%498
May 21, 2027204d$44.00-12.70%1112
Jun 17, 2027231d$49.97+1.77%41,028
Jun 30, 2027244d$53.25-27.54%144
Jul 16, 2027260d$52.57+2.02%4169
Aug 20, 2027295d$65.02-0.06%25
Sep 17, 2027323d$70.00-5.05%9225
Sep 30, 2027336d——00
Oct 15, 2027351d$77.90-6.48%1445
Nov 19, 2027386d——00
Dec 17, 2027414d$96.55-0.64%4411
Jan 21, 2028449d$106.90+0.00%2222
Jun 16, 2028596d$126.90-6.00%83386
Dec 15, 2028778d$158.00+2.40%330
SPX Nearby Strikes · Sep 30, 2027
StrikeLastChangeVolOpen IntMoneyness
5200 P$63.30+13.44%22283OTM
5300 P$64.21+9.97%622OTM
5350 P$65.05+1.32%43OTM
5400 P$75.97+2.80%447OTM
5450 P——00OTM
5500 P$69.06-0.01%1229OTM
5550 P——00OTM
5600 P$76.17+0.00%22OTM
5650 P$90.74+14.98%13OTM
5700 P$84.65-3.19%17OTM
5750 P$86.55+0.00%22OTM
5800 P$90.00-0.50%2014OTM
5850 P$95.90+2.49%46OTM