SPX270521P03900000
SPX May 21 2027 3900.00 Put
optionOPRA
EODOct 28, 2026
12.90USD-5.839%(-0.80)2Vol112OI
Loading…
SPX 3900 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.20 | -50.00% | 1 | 2,320 |
| Nov 20, 2026 | 22d | $0.20 | -50.00% | 20 | 560 |
| Dec 18, 2026 | 50d | $1.75 | +3.55% | 171 | 3,599 |
| Dec 18, 2026 | 50d | $1.84 | +30.50% | 4 | 89 |
| Dec 31, 2026 | 63d | $1.75 | -32.69% | 5 | 463 |
| Jan 15, 2027 | 78d | $2.45 | -12.50% | 206 | 944 |
| Jan 15, 2027 | 78d | $3.60 | -28.00% | 22 | 41 |
| Feb 19, 2027 | 113d | $7.30 | -6.29% | 1 | 2 |
| Feb 19, 2027 | 113d | $5.17 | +6.60% | 8 | 2,149 |
| Mar 19, 2027 | 141d | $9.60 | +12.68% | 102 | 2,459 |
| Mar 31, 2027 | 153d | $10.90 | +34.57% | 2 | 60 |
| Apr 16, 2027 | 169d | $11.31 | +16.60% | 2 | 473 |
| May 21, 2027 | 204d | $12.90 | -5.84% | 2 | 112 |
| Jun 17, 2027 | 231d | $14.70 | -7.61% | 3 | 423 |
| Jun 30, 2027 | 244d | $16.19 | +0.87% | 2 | 6 |
| Jul 16, 2027 | 260d | $16.47 | -8.25% | 4 | 35 |
| Aug 20, 2027 | 295d | $21.47 | -1.96% | 4 | 144 |
| Sep 17, 2027 | 323d | $21.91 | +2.10% | 4 | 145 |
| Sep 30, 2027 | 336d | $23.65 | -3.55% | 100 | 101 |
| Oct 15, 2027 | 351d | $25.71 | +5.37% | 30 | 99 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $32.20 | +7.01% | 30 | 3,434 |
| Jan 21, 2028 | 449d | $30.97 | +1.88% | 1 | 15 |
| Jun 16, 2028 | 596d | $44.20 | -4.33% | 312 | 791 |
| Dec 15, 2028 | 778d | $55.70 | -7.29% | 1 | 679 |
| Dec 21, 2029 | 1149d | $143.40 | +0.45% | 1 | 136 |
| Dec 20, 2030 | 1513d | $157.00 | -1.51% | 1 | 431 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 4000 P | $13.50 | -10.60% | 1 | 190 | OTM |
| 4100 P | $15.70 | +4.67% | 5 | 178 | OTM |
| 4200 P | $17.17 | +10.06% | 4 | 165 | OTM |
| 4250 P | $17.34 | +14.83% | 4 | 181 | OTM |
| 4300 P | $19.86 | +1.90% | 4 | 804 | OTM |
| 4350 P | $21.57 | +13.59% | 2 | 157 | OTM |