SPX270521P05225000
SPX May 21 2027 5225.00 Put
optionOPRA
EODOct 27, 2026
34.70USD-12.814%(-5.10)2Vol147OI
Loading…
SPX 5225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.95 | -40.63% | 2 | 877 |
| Dec 18, 2026 | 50d | $5.00 | -45.05% | 2 | 4,945 |
| Jan 15, 2027 | 78d | $9.02 | -6.53% | 333 | 750 |
| Feb 19, 2027 | 113d | $15.10 | -25.25% | 1 | 213 |
| Mar 19, 2027 | 141d | $23.11 | -11.46% | 8 | 1,507 |
| Apr 16, 2027 | 169d | $31.90 | +13.12% | 6 | 50 |
| May 21, 2027 | 204d | $34.70 | -12.81% | 2 | 147 |
| Jun 17, 2027 | 231d | $39.81 | -3.33% | 18 | 470 |
| Sep 17, 2027 | 323d | $60.40 | -1.56% | 9 | 61 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5075 P | $31.30 | -3.69% | 1 | 88 | OTM |
| 5100 P | $30.69 | -3.49% | 2 | 265 | OTM |
| 5125 P | $32.40 | -12.43% | 2 | 135 | OTM |
| 5150 P | $31.88 | -3.10% | 10 | 404 | OTM |
| 5175 P | $33.50 | -12.76% | 1 | 147 | OTM |
| 5200 P | $34.10 | -3.86% | 1 | 2,171 | OTM |
| 5225 P | $34.70 | -12.81% | 2 | 147 | OTM |
| 5250 P | $35.40 | -1.61% | 4 | 366 | OTM |
| 5275 P | $36.00 | -12.62% | 1 | 132 | OTM |
| 5300 P | $36.80 | -3.92% | 7 | 537 | OTM |
| 5325 P | $37.30 | -12.85% | 1 | 260 | OTM |
| 5350 P | $38.00 | -12.64% | 92 | 255 | OTM |
| 5375 P | $38.70 | -12.64% | 2 | 63 | OTM |