SPX270521P04300000
SPX May 21 2027 4300.00 Put
optionOPRA
EODOct 23, 2026
19.86USD+1.898%(+0.37)4Vol804OI
Loading…
SPX 4300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1 | 258 |
| Nov 20, 2026 | 22d | $0.25 | -28.57% | 15 | 2,240 |
| Nov 20, 2026 | 22d | $0.80 | +77.78% | 95 | 338 |
| Dec 18, 2026 | 50d | $1.90 | -12.44% | 75 | 7,923 |
| Dec 18, 2026 | 50d | $2.94 | +33.64% | 3 | 52 |
| Dec 31, 2026 | 63d | $2.70 | -15.63% | 2 | 1,675 |
| Jan 15, 2027 | 78d | $3.86 | -37.74% | 24 | 797 |
| Jan 15, 2027 | 78d | $5.70 | -17.39% | 1 | 139 |
| Feb 19, 2027 | 113d | $7.40 | +0.00% | 150 | 150 |
| Feb 19, 2027 | 113d | $7.20 | -17.24% | 17 | 883 |
| Mar 19, 2027 | 141d | $10.56 | -1.12% | 500 | 12,689 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $11.30 | -11.37% | 1 | 132 |
| Apr 16, 2027 | 169d | $14.60 | -1.35% | 6 | 611 |
| May 21, 2027 | 204d | $19.86 | +1.90% | 4 | 804 |
| Jun 17, 2027 | 231d | $20.60 | -3.29% | 40 | 1,411 |
| Jun 30, 2027 | 244d | $21.39 | -2.99% | 1 | 2 |
| Jul 16, 2027 | 260d | $27.13 | +24.62% | 4 | 23 |
| Aug 20, 2027 | 295d | $28.14 | +2.70% | 8 | 27 |
| Sep 17, 2027 | 323d | $31.14 | -3.29% | 4 | 962 |
| Sep 30, 2027 | 336d | $32.18 | +0.00% | 1 | 1 |
| Oct 15, 2027 | 351d | $34.29 | -2.47% | 4 | 123 |
| Nov 19, 2027 | 386d | $39.18 | +11.56% | 2 | 3 |
| Dec 17, 2027 | 414d | $40.17 | +0.50% | 4 | 2,534 |
| Jan 21, 2028 | 449d | $40.70 | -1.93% | 1 | 2 |
| Jun 16, 2028 | 596d | $68.80 | -15.38% | 1 | 66 |
| Dec 15, 2028 | 778d | $72.67 | +0.44% | 9 | 405 |
| Dec 21, 2029 | 1149d | $107.60 | -8.97% | 1 | 833 |
| Dec 20, 2030 | 1513d | $150.00 | +0.00% | 175 | 2,440 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 4400 P | $18.70 | -2.60% | 10 | 203 | OTM |
| 4450 P | $21.00 | -1.91% | 4 | 130 | OTM |
| 4500 P | $19.40 | -5.83% | 20 | 112 | OTM |
| 4550 P | $22.43 | +2.19% | 2 | 208 | OTM |
| 4600 P | $23.44 | -7.64% | 20 | 473 | OTM |