SPX271217P03900000
SPX Dec 17 2027 3900.00 Put
optionOPRA
InactiveOct 16, 2026
32.20USD+7.012%(+2.11)30Vol3,434OI
Loading…
SPX 3900 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.20 | -50.00% | 1 | 2,320 |
| Nov 20, 2026 | 22d | $0.20 | -50.00% | 20 | 560 |
| Dec 18, 2026 | 50d | $1.75 | +3.55% | 171 | 3,599 |
| Dec 18, 2026 | 50d | $1.84 | +30.50% | 4 | 89 |
| Dec 31, 2026 | 63d | $1.75 | -32.69% | 5 | 463 |
| Jan 15, 2027 | 78d | $2.45 | -12.50% | 206 | 944 |
| Jan 15, 2027 | 78d | $3.60 | -28.00% | 22 | 41 |
| Feb 19, 2027 | 113d | $7.30 | -6.29% | 1 | 2 |
| Feb 19, 2027 | 113d | $5.17 | +6.60% | 8 | 2,149 |
| Mar 19, 2027 | 141d | $9.60 | +12.68% | 102 | 2,459 |
| Mar 31, 2027 | 153d | $10.90 | +34.57% | 2 | 60 |
| Apr 16, 2027 | 169d | $11.31 | +16.60% | 2 | 473 |
| May 21, 2027 | 204d | $12.90 | -5.84% | 2 | 112 |
| Jun 17, 2027 | 231d | $14.70 | -7.61% | 3 | 423 |
| Jun 30, 2027 | 244d | $16.19 | +0.87% | 2 | 6 |
| Jul 16, 2027 | 260d | $16.47 | -8.25% | 4 | 35 |
| Aug 20, 2027 | 295d | $21.47 | -1.96% | 4 | 144 |
| Sep 17, 2027 | 323d | $21.91 | +2.10% | 4 | 145 |
| Sep 30, 2027 | 336d | $23.65 | -3.55% | 100 | 101 |
| Oct 15, 2027 | 351d | $25.71 | +5.37% | 30 | 99 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $32.20 | +7.01% | 30 | 3,434 |
| Jan 21, 2028 | 449d | $30.97 | +1.88% | 1 | 15 |
| Jun 16, 2028 | 596d | $44.20 | -4.33% | 312 | 791 |
| Dec 15, 2028 | 778d | $55.70 | -7.29% | 1 | 679 |
| Dec 21, 2029 | 1149d | $143.40 | +0.45% | 1 | 136 |
| Dec 20, 2030 | 1513d | $157.00 | -1.51% | 1 | 431 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 3400 P | $20.95 | -2.10% | 4 | 2,460 | OTM |
| 3500 P | $23.70 | -3.66% | 1 | 5,206 | OTM |
| 3600 P | $24.34 | -1.50% | 4 | 6,168 | OTM |
| 3700 P | $26.04 | -1.74% | 2 | 1,386 | OTM |
| 3800 P | $30.90 | +14.87% | 10 | 1,199 | OTM |
| 3850 P | $28.46 | -5.13% | 132 | 222 | OTM |
| 3900 P | $32.20 | +7.01% | 30 | 3,434 | OTM |
| 3950 P | $29.38 | -3.67% | 2 | 257 | OTM |
| 4000 P | $32.16 | -1.29% | 8 | 75,486 | OTM |
| 4050 P | $31.10 | -10.12% | 116 | 193 | OTM |
| 4100 P | $34.59 | -1.42% | 8 | 2,693 | OTM |
| 4150 P | $33.30 | -2.20% | 108 | 702 | OTM |
| 4200 P | $36.93 | -2.02% | 8 | 4,248 | OTM |