SPX261218P05225000
SPX Dec 18 2026 5225.00 Put
optionOPRA
EODOct 21, 2026
5.00USD-45.055%(-4.10)2Vol4,945OI
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 · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5100 P | $5.00 | -13.04% | 3 | 144 | OTM |
| 5125 P | $4.70 | -8.56% | 40 | 1,468 | OTM |
| 5150 P | $5.05 | -17.21% | 5 | 2,356 | OTM |
| 5175 P | $4.20 | -33.33% | 9 | 537 | OTM |
| 5200 P | $4.40 | -10.20% | 1 | 17,831 | OTM |
| 5200 P | $4.00 | -13.04% | 9 | 748 | OTM |
| 5225 P | $5.00 | -45.05% | 2 | 4,945 | OTM |
| 5250 P | $4.40 | -21.43% | 55 | 4,678 | OTM |
| 5275 P | $5.40 | -6.90% | 1 | 2,414 | OTM |
| 5300 P | $4.56 | -8.80% | 5 | 12,376 | OTM |
| 5300 P | $5.19 | -14.92% | 18 | 296 | OTM |
| 5325 P | $4.89 | -21.88% | 22 | 2,864 | OTM |
| 5350 P | $6.30 | -28.41% | 28 | 516 | OTM |