Loading…
SPX 4850 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.65 | -13.33% | 1 | 1,742 |
| Nov 20, 2026 | 22d | $0.70 | -26.32% | 21 | 10 |
| Dec 18, 2026 | 50d | $3.72 | +0.54% | 25 | 4,452 |
| Dec 31, 2026 | 63d | $7.11 | +58.00% | 9 | 458 |
| Jan 15, 2027 | 78d | $7.80 | -17.63% | 13 | 301 |
| Feb 19, 2027 | 113d | $12.08 | -9.17% | 4 | 258 |
| Mar 19, 2027 | 141d | $15.50 | -4.32% | 11 | 1,231 |
| Mar 31, 2027 | 153d | $18.90 | +6.18% | 24 | 154 |
| Apr 16, 2027 | 169d | $21.89 | +12.78% | 4 | 525 |
| May 21, 2027 | 204d | $26.85 | -3.76% | 2 | 261 |
| Jun 17, 2027 | 231d | $32.23 | +1.29% | 2 | 1,355 |
| Jul 16, 2027 | 260d | $37.11 | -0.56% | 50 | 452 |
| Aug 20, 2027 | 295d | $44.23 | +1.77% | 1 | 9 |
| Sep 17, 2027 | 323d | $44.98 | -0.33% | 4 | 52 |
| Oct 15, 2027 | 351d | $46.47 | +2.76% | 4 | 4 |
| Nov 19, 2027 | 386d | $56.40 | +0.00% | 2 | 2 |
| Dec 17, 2027 | 414d | $58.04 | -2.99% | 2 | 1,684 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $79.95 | -5.05% | 2 | 38 |
| Dec 15, 2028 | 778d | $123.14 | -29.23% | 1 | 9 |
SPX Nearby Strikes · Oct 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4500 P | $39.11 | -2.78% | 4 | 49 | OTM |
| 4600 P | $41.99 | +7.80% | 2 | 4 | OTM |
| 4650 P | $42.31 | +6.52% | 4 | 4 | OTM |
| 4700 P | $46.01 | +7.12% | 16 | 42 | OTM |
| 4750 P | $42.16 | -3.04% | 4 | 3 | OTM |
| 4800 P | $46.22 | -0.82% | 4 | 6 | OTM |
| 4850 P | $46.47 | +2.76% | 4 | 4 | OTM |
| 4900 P | $46.30 | -4.52% | 5 | 38 | OTM |
| 4950 P | $54.80 | -5.68% | 3 | 274 | OTM |
| 5000 P | $55.00 | -2.48% | 17 | 358 | OTM |
| 5050 P | $55.10 | -2.48% | 3 | 663 | OTM |
| 5100 P | $57.70 | -1.30% | 1 | 882 | OTM |
| 5150 P | $58.70 | +0.03% | 2 | 1,112 | OTM |