SPX270521P08700000
SPX May 21 2027 8700.00 Put
optionOPRA
EODOct 27, 2026
857.52USD-5.868%(-53.46)2Vol30OI
Loading…
SPX 8700 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $1,104.57 | +2.96% | 2 | 2 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $954.69 | +0.00% | 1 | 1 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1,011.79 | +4.31% | 4 | 7 |
| Dec 18, 2026 | 50d | $832.28 | -2.40% | 1 | 23 |
| Dec 31, 2026 | 63d | $937.18 | +1.11% | 4 | 6 |
| Jan 15, 2027 | 78d | $859.37 | +0.00% | 1 | 1 |
| Jan 15, 2027 | 78d | $942.33 | +3.78% | 4 | 11 |
| Jan 29, 2027 | 92d | $825.73 | +0.00% | 2 | 1 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $914.69 | +5.64% | 5 | 11 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $993.50 | +0.00% | 43 | 43 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $895.04 | +3.79% | 1 | 14 |
| Apr 16, 2027 | 169d | $834.60 | -22.31% | 4 | 7 |
| May 21, 2027 | 204d | $857.52 | -5.87% | 2 | 30 |
| Jun 17, 2027 | 231d | $767.04 | -14.87% | 2 | 1,960 |
| Jun 30, 2027 | 244d | $816.69 | +1.10% | 26 | 164 |
| Jul 16, 2027 | 260d | $845.66 | +9.63% | 12 | 75 |
| Aug 20, 2027 | 295d | $865.42 | +6.55% | 2 | 5 |
| Sep 17, 2027 | 323d | $834.37 | -7.39% | 2 | 768 |
| Sep 30, 2027 | 336d | $808.46 | -4.42% | 2 | 24 |
| Oct 15, 2027 | 351d | $828.08 | -1.43% | 4 | 97 |
| Nov 19, 2027 | 386d | $826.98 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $836.23 | -0.83% | 2 | 206 |
| Jan 21, 2028 | 449d | $819.55 | +4.96% | 1 | 2 |
| Jun 16, 2028 | 596d | $808.50 | -5.37% | 9 | 9 |
| Dec 15, 2028 | 778d | $855.55 | -3.49% | 299 | 455 |
| Dec 21, 2029 | 1149d | $895.00 | -7.86% | 1 | 96 |
| Dec 20, 2030 | 1513d | $916.20 | -4.85% | 2 | 4 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8550 P | $716.56 | -3.75% | 2 | 273 | OTM |
| 8575 P | $682.43 | -9.58% | 3 | 50 | OTM |
| 8600 P | $762.87 | +10.31% | 1 | 105 | OTM |
| 8625 P | $790.32 | +0.00% | 2 | 1 | OTM |
| 8650 P | $751.92 | -12.63% | 2 | 96 | OTM |
| 8675 P | $910.82 | +20.62% | 15 | 1 | OTM |
| 8700 P | $857.52 | -5.87% | 2 | 30 | OTM |
| 8725 P | $826.66 | +0.00% | 2 | 1 | OTM |
| 8750 P | $889.10 | -0.26% | 2 | 11 | OTM |
| 8775 P | $848.42 | -8.29% | 2 | 2 | OTM |
| 8800 P | $968.49 | -15.72% | 2 | 58 | OTM |
| 8850 P | $955.83 | -6.71% | 2 | 34 | OTM |
| 8900 P | $919.14 | -14.94% | 2 | 20 | OTM |