SPX270521P03300000
SPX May 21 2027 3300.00 Put
optionOPRA
InactiveOct 16, 2026
10.30USD+34.115%(+2.62)2Vol150OI
Loading…
SPX 3300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.10 | +100.00% | 1 | 4,699 |
| Dec 18, 2026 | 50d | $0.55 | -35.29% | 113 | 22,014 |
| Dec 31, 2026 | 63d | $0.82 | -13.68% | 30 | 509 |
| Jan 15, 2027 | 78d | $1.60 | -23.08% | 100 | 1,220 |
| Feb 19, 2027 | 113d | $4.00 | +1.78% | 1 | 271 |
| Mar 19, 2027 | 141d | $4.30 | -6.52% | 1 | 4,315 |
| Mar 31, 2027 | 153d | $5.81 | -13.41% | 1 | 148 |
| Apr 16, 2027 | 169d | $6.88 | -5.75% | 2 | 89 |
| May 21, 2027 | 204d | $10.30 | +34.11% | 2 | 150 |
| Jun 17, 2027 | 231d | $10.46 | -5.68% | 4 | 679 |
| Jul 16, 2027 | 260d | $11.19 | +10.57% | 50 | 75 |
| Aug 20, 2027 | 295d | $12.48 | -12.05% | 4 | 80 |
| Sep 17, 2027 | 323d | $15.75 | +0.13% | 4 | 249 |
| Oct 15, 2027 | 351d | $16.50 | +4.23% | 5 | 57 |
| Nov 19, 2027 | 386d | $17.22 | +0.00% | 1 | 1 |
| Dec 17, 2027 | 414d | $19.90 | +8.51% | 2 | 1,471 |
| Jan 21, 2028 | 449d | $20.12 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $34.90 | +0.00% | 1 | 1 |
| Dec 15, 2028 | 778d | $38.70 | -52.57% | 2 | 281 |
| Dec 21, 2029 | 1149d | $52.70 | -13.46% | 1 | 1,114 |
| Dec 20, 2030 | 1513d | $69.00 | -4.17% | 1 | 1,411 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 3200 P | $7.80 | -10.34% | 29 | 157 | OTM |
| 3300 P | $10.30 | +34.11% | 2 | 150 | OTM |
| 3400 P | $11.10 | +32.62% | 1 | 155 | OTM |
| 3500 P | $12.00 | +41.18% | 1 | 117 | OTM |
| 3600 P | $12.32 | +0.16% | 4 | 260 | OTM |
| 3700 P | $13.40 | +25.70% | 2 | 209 | OTM |
| 3800 P | $12.60 | -3.45% | 2 | 139 | OTM |
| 3900 P | $12.90 | -5.84% | 2 | 112 | OTM |