SPX270521P05425000
SPX May 21 2027 5425.00 Put
optionOPRA
EODOct 27, 2026
40.10USD-12.826%(-5.90)2Vol111OI
Loading…
SPX 5425 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $3.10 | +63.16% | 6 | 769 |
| Dec 18, 2026 | 50d | $5.10 | -15.00% | 11 | 969 |
| Dec 31, 2026 | 63d | $9.60 | +21.52% | 2 | 271 |
| Jan 15, 2027 | 78d | $13.00 | -12.75% | 16 | 1,436 |
| Feb 19, 2027 | 113d | $17.60 | -25.42% | 1 | 216 |
| Mar 19, 2027 | 141d | $24.16 | -3.51% | 4 | 695 |
| Apr 16, 2027 | 169d | $32.34 | -12.12% | 4 | 61 |
| May 21, 2027 | 204d | $40.10 | -12.83% | 2 | 111 |
| Jun 17, 2027 | 231d | $44.64 | -4.08% | 2 | 634 |
| Jul 16, 2027 | 260d | $59.62 | +19.29% | 4 | 260 |
| Aug 20, 2027 | 295d | $66.92 | -13.28% | 2 | 8 |
| Sep 17, 2027 | 323d | $69.40 | -6.59% | 3 | 90 |
| Oct 15, 2027 | 351d | $70.17 | -8.75% | 2 | 9 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $116.70 | -3.95% | 1 | 85 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5425 P | $40.10 | -12.83% | 2 | 111 | OTM |
| 5450 P | $40.90 | -12.79% | 2 | 89 | OTM |
| 5475 P | $41.60 | -12.79% | 2 | 57 | OTM |
| 5500 P | $41.54 | -2.26% | 8 | 542 | OTM |
| 5525 P | $43.20 | -12.90% | 2 | 55 | OTM |
| 5550 P | $44.00 | -12.70% | 1 | 112 | OTM |
| 5575 P | $44.80 | -13.01% | 1 | 40 | OTM |