SPX270617P05225000
SPX Jun 17 2027 5225.00 Put
optionOPRA
EODOct 27, 2026
39.81USD-3.327%(-1.37)18Vol470OI
Loading…
SPX 5225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.95 | -40.63% | 2 | 877 |
| Dec 18, 2026 | 50d | $5.00 | -45.05% | 2 | 4,945 |
| Jan 15, 2027 | 78d | $9.02 | -6.53% | 333 | 750 |
| Feb 19, 2027 | 113d | $15.10 | -25.25% | 1 | 213 |
| Mar 19, 2027 | 141d | $23.11 | -11.46% | 8 | 1,507 |
| Apr 16, 2027 | 169d | $31.90 | +13.12% | 6 | 50 |
| May 21, 2027 | 204d | $34.70 | -12.81% | 2 | 147 |
| Jun 17, 2027 | 231d | $39.81 | -3.33% | 18 | 470 |
| Sep 17, 2027 | 323d | $60.40 | -1.56% | 9 | 61 |
SPX Nearby Strikes · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5075 P | $35.85 | -5.11% | 4 | 4,363 | OTM |
| 5100 P | $35.56 | -6.79% | 4 | 3,543 | OTM |
| 5125 P | $36.07 | +8.48% | 4 | 696 | OTM |
| 5150 P | $37.77 | +2.92% | 2 | 1,033 | OTM |
| 5175 P | $37.49 | -6.37% | 4 | 355 | OTM |
| 5200 P | $38.00 | -3.55% | 14 | 4,690 | OTM |
| 5225 P | $39.81 | -3.33% | 18 | 470 | OTM |
| 5250 P | $39.10 | -10.67% | 5 | 1,034 | OTM |
| 5275 P | $40.92 | -0.87% | 9 | 436 | OTM |
| 5300 P | $43.49 | +0.79% | 45 | 3,724 | OTM |
| 5325 P | $41.94 | -6.40% | 4 | 767 | OTM |
| 5350 P | $42.42 | -14.30% | 29 | 583 | OTM |
| 5375 P | $42.75 | -3.93% | 1 | 228 | OTM |