SPX270521P04650000
SPX May 21 2027 4650.00 Put
optionOPRA
EODOct 23, 2026
26.52USD+12.851%(+3.02)4Vol56OI
Loading…
SPX 4650 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.57 | -32.94% | 2 | 1,670 |
| Nov 20, 2026 | 22d | $0.50 | -28.57% | 98 | 357 |
| Dec 18, 2026 | 50d | $3.07 | -12.54% | 50 | 2,287 |
| Dec 31, 2026 | 63d | $5.90 | +14.12% | 1 | 227 |
| Jan 15, 2027 | 78d | $6.60 | +0.00% | 24 | 366 |
| Feb 19, 2027 | 113d | $10.32 | -21.22% | 2 | 471 |
| Mar 19, 2027 | 141d | $13.72 | -9.74% | 8 | 1,175 |
| Mar 31, 2027 | 153d | $15.40 | -8.33% | 56 | 346 |
| Apr 16, 2027 | 169d | $17.51 | -2.18% | 4 | 75 |
| May 21, 2027 | 204d | $26.52 | +12.85% | 4 | 56 |
| Jun 17, 2027 | 231d | $28.15 | +3.68% | 12 | 1,507 |
| Jul 16, 2027 | 260d | $31.82 | +8.05% | 4 | 314 |
| Aug 20, 2027 | 295d | $36.05 | +0.95% | 4 | 15 |
| Sep 17, 2027 | 323d | $39.70 | -3.52% | 2 | 91 |
| Oct 15, 2027 | 351d | $42.31 | +6.52% | 4 | 4 |
| Dec 17, 2027 | 414d | $63.60 | -0.78% | 6 | 403 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $75.30 | +6.51% | 2 | 3 |
| Dec 15, 2028 | 778d | $88.00 | -27.27% | 8 | 133 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 4650 P | $26.52 | +12.85% | 4 | 56 | OTM |
| 4700 P | $26.65 | +9.72% | 2 | 600 | OTM |
| 4750 P | $25.33 | -10.18% | 2 | 77 | OTM |
| 4800 P | $25.76 | -1.19% | 4 | 94 | OTM |
| 4850 P | $26.85 | -3.76% | 2 | 261 | OTM |
| 4900 P | $27.60 | -4.00% | 1 | 191 | OTM |
| 4925 P | $28.10 | -12.46% | 1 | 57 | OTM |