chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270521P09400000
SPX May 21 2027 9400.00 Put
optionOPRA

EODOct 27, 2026
1,471.20USD-4.727%(-73.00)2Vol8OI
Loading…
Underlying
SPX
Type
Put
Strike
9400
Expiration
May 21, 2027
DTE
204d
SPX 9400 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$1,713.61+0.00%11
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d——00
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$1,558.89+0.00%4848
Nov 20, 202622d$1,681.04+0.00%66
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d$1,755.51+0.00%40
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 3, 202635d——00
Dec 4, 202636d——00
Dec 7, 202639d——00
Dec 10, 202642d——00
Dec 11, 202643d——00
Dec 18, 202650d——00
Dec 18, 202650d$1,801.14-32.50%255
Dec 31, 202663d$1,654.87+8.37%12
Jan 15, 202778d$1,507.74-8.65%20
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Feb 19, 2027113d——00
Feb 26, 2027120d——00
Mar 19, 2027141d——00
Mar 19, 2027141d——00
Mar 31, 2027153d——00
Apr 16, 2027169d$1,964.68-0.21%1010
May 21, 2027204d$1,471.20-4.73%28
Jun 17, 2027231d$1,362.42+0.00%42
Jun 30, 2027244d——00
Jul 16, 2027260d——00
Aug 20, 2027295d——02
Sep 17, 2027323d$1,294.34-2.78%411
Sep 30, 2027336d——00
Oct 15, 2027351d——00
Nov 19, 2027386d——00
Dec 17, 2027414d$1,312.40-6.03%21,209
Jan 21, 2028449d——00
Jun 16, 2028596d$1,199.50-19.39%1111
Dec 15, 2028778d$1,249.30-1.30%121
Dec 21, 20291149d$1,207.32+6.80%5859
Dec 20, 20301513d$1,152.80+1.49%2258
SPX Nearby Strikes · May 21, 2027
StrikeLastChangeVolOpen IntMoneyness
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
10000 P$2,039.19+6.38%21OTM
10200 P$2,494.19+7.11%498OTM
10400 P$2,356.24+0.00%21OTM