chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270521P09100000
SPX May 21 2027 9100.00 Put
optionOPRA

EODOct 27, 2026
1,194.55USD9Vol9OI
Loading…
Underlying
SPX
Type
Put
Strike
9100
Expiration
May 21, 2027
DTE
204d
SPX 9100 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 30, 20261d——00
Nov 20, 202622d——00
Nov 20, 202622d——00
Nov 30, 202632d——00
Dec 18, 202650d$1,208.54-13.25%6062
Dec 18, 202650d$1,344.08+0.00%11
Dec 31, 202663d$1,374.86+0.00%22
Jan 15, 202778d$1,182.25-13.36%510
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d$1,527.60+0.00%44
Feb 19, 2027113d——00
Feb 26, 2027120d$1,250.07+0.00%21
Mar 19, 2027141d——00
Mar 19, 2027141d——00
Mar 31, 2027153d$1,332.00+10.93%11
Apr 16, 2027169d——00
May 21, 2027204d$1,194.55+0.00%99
Jun 17, 2027231d$1,081.39-3.97%221
Jun 30, 2027244d$1,149.10-19.05%20
Jul 16, 2027260d$1,079.08-3.19%108
Aug 20, 2027295d$1,130.93-1.31%47
Sep 17, 2027323d$1,205.59+6.77%4325
Sep 30, 2027336d——00
Oct 15, 2027351d$1,115.28+0.84%6394
Nov 19, 2027386d$1,083.67+0.00%21
Dec 17, 2027414d$1,100.64-0.65%2217
Jan 21, 2028449d$1,015.20+0.00%1011
Jun 16, 2028596d$1,019.30-1.40%1013
Dec 15, 2028778d$1,006.60-16.82%25
SPX Nearby Strikes · May 21, 2027
StrikeLastChangeVolOpen IntMoneyness
8750 P$889.10-0.26%211OTM
8775 P$848.42-8.29%22OTM
8800 P$968.49-15.72%258OTM
8850 P$955.83-6.71%234OTM
8900 P$919.14-14.94%220OTM
9000 P$1,140.37+13.43%1,5001,510OTM
9100 P$1,194.55+0.00%99OTM
9200 P$1,358.50+0.00%22OTM
9300 P$1,518.21+0.00%33OTM
9400 P$1,471.20-4.73%28OTM
9500 P——00OTM
9600 P$1,737.60-0.01%27OTM
9800 P——00OTM