SPX270521P02200000
SPX May 21 2027 2200.00 Put
optionOPRA
EODOct 28, 2026
2.41USD-10.741%(-0.29)10Vol194OI
Loading…
SPX 2200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.07 | +40.00% | 1 | 1,646 |
| Dec 18, 2026 | 50d | $0.15 | +0.00% | 1 | 32,224 |
| Jan 15, 2027 | 78d | $0.30 | -14.29% | 10 | 22,313 |
| Feb 19, 2027 | 113d | $0.95 | -5.00% | 15 | 751 |
| Mar 19, 2027 | 141d | $1.23 | -8.21% | 2 | 4,427 |
| Apr 16, 2027 | 169d | $1.91 | -15.11% | 4 | 1,054 |
| May 21, 2027 | 204d | $2.41 | -10.74% | 10 | 194 |
| Jun 17, 2027 | 231d | $3.06 | -10.00% | 4 | 1,798 |
| Sep 17, 2027 | 323d | $4.90 | +2.08% | 3 | 676 |
| Oct 15, 2027 | 351d | — | — | 0 | 0 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $7.40 | +6.94% | 82 | 2,321 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Dec 15, 2028 | 778d | $22.35 | +1.59% | 1 | 175 |
| Dec 21, 2029 | 1149d | $36.75 | +2.28% | 1 | 49 |
| Dec 20, 2030 | 1513d | $31.36 | -0.29% | 1 | 300 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 1000 P | $0.30 | +0.00% | 60 | 2,004 | OTM |
| 1200 P | $0.46 | -4.17% | 12 | 160 | OTM |
| 1400 P | $0.70 | -6.67% | 25 | 123 | OTM |
| 1600 P | $1.05 | -19.23% | 4 | 94 | OTM |
| 1800 P | $1.35 | +0.75% | 3 | 529 | OTM |
| 2000 P | $1.89 | -5.50% | 2 | 1,555 | OTM |
| 2200 P | $2.41 | -10.74% | 10 | 194 | OTM |
| 2400 P | $3.17 | -4.23% | 4 | 170 | OTM |
| 2600 P | $4.06 | -3.33% | 100 | 319 | OTM |
| 2800 P | $5.20 | -5.63% | 255 | 687 | OTM |
| 2900 P | $5.70 | +3.64% | 2 | 360 | OTM |
| 3000 P | $6.88 | +13.91% | 99 | 227 | OTM |
| 3100 P | $7.29 | -9.55% | 4 | 60 | OTM |