SPX271217P04300000
SPX Dec 17 2027 4300.00 Put
optionOPRA
EODOct 28, 2026
40.17USD+0.500%(+0.20)4Vol2,534OI
Loading…
SPX 4300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1 | 258 |
| Nov 20, 2026 | 22d | $0.25 | -28.57% | 15 | 2,240 |
| Nov 20, 2026 | 22d | $0.80 | +77.78% | 95 | 338 |
| Dec 18, 2026 | 50d | $1.90 | -12.44% | 75 | 7,923 |
| Dec 18, 2026 | 50d | $2.94 | +33.64% | 3 | 52 |
| Dec 31, 2026 | 63d | $2.70 | -15.63% | 2 | 1,675 |
| Jan 15, 2027 | 78d | $3.86 | -37.74% | 24 | 797 |
| Jan 15, 2027 | 78d | $5.70 | -17.39% | 1 | 139 |
| Feb 19, 2027 | 113d | $7.40 | +0.00% | 150 | 150 |
| Feb 19, 2027 | 113d | $7.20 | -17.24% | 17 | 883 |
| Mar 19, 2027 | 141d | $10.56 | -1.12% | 500 | 12,689 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $11.30 | -11.37% | 1 | 132 |
| Apr 16, 2027 | 169d | $14.60 | -1.35% | 6 | 611 |
| May 21, 2027 | 204d | $19.86 | +1.90% | 4 | 804 |
| Jun 17, 2027 | 231d | $20.60 | -3.29% | 40 | 1,411 |
| Jun 30, 2027 | 244d | $21.39 | -2.99% | 1 | 2 |
| Jul 16, 2027 | 260d | $27.13 | +24.62% | 4 | 23 |
| Aug 20, 2027 | 295d | $28.14 | +2.70% | 8 | 27 |
| Sep 17, 2027 | 323d | $31.14 | -3.29% | 4 | 962 |
| Sep 30, 2027 | 336d | $32.18 | +0.00% | 1 | 1 |
| Oct 15, 2027 | 351d | $34.29 | -2.47% | 4 | 123 |
| Nov 19, 2027 | 386d | $39.18 | +11.56% | 2 | 3 |
| Dec 17, 2027 | 414d | $40.17 | +0.50% | 4 | 2,534 |
| Jan 21, 2028 | 449d | $40.70 | -1.93% | 1 | 2 |
| Jun 16, 2028 | 596d | $68.80 | -15.38% | 1 | 66 |
| Dec 15, 2028 | 778d | $72.67 | +0.44% | 9 | 405 |
| Dec 21, 2029 | 1149d | $107.60 | -8.97% | 1 | 833 |
| Dec 20, 2030 | 1513d | $150.00 | +0.00% | 175 | 2,440 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 4250 P | $35.60 | -5.82% | 269 | 576 | OTM |
| 4300 P | $40.17 | +0.50% | 4 | 2,534 | OTM |
| 4350 P | $40.30 | +0.80% | 41 | 415 | OTM |
| 4400 P | $42.64 | -8.20% | 33 | 2,290 | OTM |
| 4450 P | $43.86 | -1.04% | 4 | 1,016 | OTM |
| 4500 P | $45.32 | -2.54% | 4 | 6,786 | OTM |
| 4550 P | $46.90 | +0.64% | 78 | 481 | OTM |
| 4600 P | $48.18 | +2.95% | 4 | 7,085 | OTM |