SPX261120P05225000
SPX Nov 20 2026 5225.00 Put
optionOPRA
EODOct 28, 2026
0.95USD-40.625%(-0.65)2Vol877OI
Loading…
SPX 5225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.95 | -40.63% | 2 | 877 |
| Dec 18, 2026 | 50d | $5.00 | -45.05% | 2 | 4,945 |
| Jan 15, 2027 | 78d | $9.02 | -6.53% | 333 | 750 |
| Feb 19, 2027 | 113d | $15.10 | -25.25% | 1 | 213 |
| Mar 19, 2027 | 141d | $23.11 | -11.46% | 8 | 1,507 |
| Apr 16, 2027 | 169d | $31.90 | +13.12% | 6 | 50 |
| May 21, 2027 | 204d | $34.70 | -12.81% | 2 | 147 |
| Jun 17, 2027 | 231d | $39.81 | -3.33% | 18 | 470 |
| Sep 17, 2027 | 323d | $60.40 | -1.56% | 9 | 61 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5125 P | $1.95 | +44.44% | 1 | 4,737 | OTM |
| 5150 P | $1.10 | -18.52% | 1 | 1,589 | OTM |
| 5150 P | $1.11 | -27.45% | 100 | 721 | OTM |
| 5175 P | $0.70 | -51.72% | 1 | 1,053 | OTM |
| 5200 P | $0.75 | -34.78% | 2 | 4,085 | OTM |
| 5200 P | $1.15 | -11.54% | 17 | 1,354 | OTM |
| 5225 P | $0.95 | -40.63% | 2 | 877 | OTM |
| 5250 P | $0.95 | -38.71% | 2 | 7,554 | OTM |
| 5250 P | $2.70 | +28.57% | 113 | 213 | OTM |
| 5275 P | $1.00 | -41.18% | 42 | 512 | OTM |
| 5300 P | $1.05 | -19.23% | 16 | 2,918 | OTM |
| 5300 P | $1.50 | -3.23% | 19 | 287 | OTM |
| 5325 P | $1.05 | -40.00% | 2 | 1,043 | OTM |