chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX271217P04100000
SPX Dec 17 2027 4100.00 Put
optionOPRA

EODOct 28, 2026
34.59USD-1.425%(-0.50)8Vol2,693OI
Loading…
Underlying
SPX
Type
Put
Strike
4100
Expiration
Dec 17, 2027
DTE
414d
SPX 4100 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Nov 20, 202622d$0.25-50.00%12,037
Nov 20, 202622d$0.25-44.44%3489
Dec 18, 202650d$1.20-20.00%14,985
Dec 18, 202650d$2.23-0.89%2498
Dec 31, 202663d$2.03-13.62%90653
Jan 15, 202778d$3.90-18.75%2452,162
Jan 15, 202778d$3.20-44.83%2087
Feb 19, 2027113d$8.60+43.33%33
Feb 19, 2027113d$8.43+21.29%4573
Mar 19, 2027141d$8.87-9.95%81,788
Mar 19, 2027141d——00
Mar 31, 2027153d$11.00+3.48%10432
Apr 16, 2027169d$12.55-8.39%458
May 21, 2027204d$15.70+4.67%5178
Jun 17, 2027231d$19.14+17.71%41,164
Jun 30, 2027244d$20.10+8.12%153
Jul 16, 2027260d$20.63-3.60%4427
Aug 20, 2027295d$25.82-2.42%233
Sep 17, 2027323d$30.02+18.75%4421
Sep 30, 2027336d$28.35-2.28%154
Oct 15, 2027351d$29.61+0.78%241
Nov 19, 2027386d——00
Dec 17, 2027414d$34.59-1.42%82,693
Jan 21, 2028449d$37.04+0.00%21
Jun 16, 2028596d$53.30-1.30%1101
Dec 15, 2028778d$62.90-3.66%51,029
Dec 21, 20291149d$95.16-43.73%1167
Dec 20, 20301513d$138.49-17.15%11
SPX Nearby Strikes · Dec 17, 2027
StrikeLastChangeVolOpen IntMoneyness
3800 P$30.90+14.87%101,199OTM
3850 P$28.46-5.13%132222OTM
3900 P$32.20+7.01%303,434OTM
3950 P$29.38-3.67%2257OTM
4000 P$32.16-1.29%875,486OTM
4050 P$31.10-10.12%116193OTM
4100 P$34.59-1.42%82,693OTM
4150 P$33.30-2.20%108702OTM
4200 P$36.93-2.02%84,248OTM
4250 P$35.60-5.82%269576OTM
4300 P$40.17+0.50%42,534OTM
4350 P$40.30+0.80%41415OTM
4400 P$42.64-8.20%332,290OTM