SPX270521P05250000
SPX May 21 2027 5250.00 Put
optionOPRA
EODOct 27, 2026
35.40USD-1.612%(-0.58)4Vol366OI
Loading…
SPX 5250 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.95 | -38.71% | 2 | 7,554 |
| Nov 20, 2026 | 22d | $2.70 | +28.57% | 113 | 213 |
| Dec 18, 2026 | 50d | $4.40 | -21.43% | 55 | 4,678 |
| Dec 31, 2026 | 63d | $6.10 | -15.28% | 2 | 570 |
| Jan 15, 2027 | 78d | $8.87 | -10.40% | 10 | 2,286 |
| Feb 19, 2027 | 113d | $14.75 | -28.40% | 5 | 761 |
| Mar 19, 2027 | 141d | $21.40 | -18.57% | 4 | 681 |
| Mar 31, 2027 | 153d | $22.74 | -4.77% | 244 | 57 |
| Apr 16, 2027 | 169d | $26.82 | -8.37% | 2 | 1,575 |
| May 21, 2027 | 204d | $35.40 | -1.61% | 4 | 366 |
| Jun 17, 2027 | 231d | $39.10 | -10.67% | 5 | 1,034 |
| Jun 30, 2027 | 244d | $40.45 | +4.82% | 2 | 72 |
| Jul 16, 2027 | 260d | $45.16 | -3.50% | 4 | 1,629 |
| Aug 20, 2027 | 295d | $61.01 | +10.01% | 100 | 1,184 |
| Sep 17, 2027 | 323d | $61.85 | -5.99% | 202 | 141 |
| Oct 15, 2027 | 351d | $64.47 | -8.29% | 8 | 18 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $72.10 | -1.78% | 2 | 612 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $102.80 | -5.95% | 2 | 2,338 |
| Dec 15, 2028 | 778d | $167.70 | -11.92% | 2 | 17 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5400 P | $39.40 | -12.83% | 1 | 135 | OTM |