SPX271217P04900000
SPX Dec 17 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
59.01USD-1.944%(-1.17)2Vol1,939OI
Loading…
SPX 4900 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 47 | 430 |
| Nov 20, 2026 | 22d | $0.55 | -24.66% | 1 | 1,389 |
| Nov 20, 2026 | 22d | $0.52 | -49.51% | 154 | 815 |
| Nov 30, 2026 | 32d | $1.63 | -14.21% | 8 | 560 |
| Dec 18, 2026 | 50d | $3.02 | -11.18% | 100 | 11,746 |
| Dec 18, 2026 | 50d | $3.02 | -11.18% | 271 | 375 |
| Dec 31, 2026 | 63d | $2.24 | -54.29% | 1 | 416 |
| Jan 15, 2027 | 78d | $6.62 | -19.27% | 100 | 2,008 |
| Jan 15, 2027 | 78d | $6.82 | -16.83% | 79 | 263 |
| Jan 29, 2027 | 92d | $8.70 | -5.95% | 15 | 75 |
| Feb 19, 2027 | 113d | $13.78 | +15.80% | 4 | 61 |
| Feb 19, 2027 | 113d | $11.70 | -25.95% | 7 | 485 |
| Feb 26, 2027 | 120d | $14.15 | +10.29% | 2 | 29 |
| Mar 19, 2027 | 141d | $16.56 | -8.76% | 4 | 1,360 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $18.30 | -4.69% | 2 | 90 |
| Apr 16, 2027 | 169d | $22.74 | -13.40% | 6 | 67 |
| May 21, 2027 | 204d | $27.60 | -4.00% | 1 | 191 |
| Jun 17, 2027 | 231d | $30.92 | -6.42% | 4 | 1,645 |
| Jun 30, 2027 | 244d | $33.00 | -0.48% | 1 | 32 |
| Jul 16, 2027 | 260d | $34.15 | +2.55% | 6 | 90 |
| Aug 20, 2027 | 295d | $46.20 | +0.59% | 1 | 209 |
| Sep 17, 2027 | 323d | $46.06 | -5.98% | 2 | 148 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $46.30 | -4.52% | 5 | 38 |
| Nov 19, 2027 | 386d | $61.70 | +0.00% | 1 | 1 |
| Dec 17, 2027 | 414d | $59.01 | -1.94% | 2 | 1,939 |
| Jan 21, 2028 | 449d | $60.30 | -3.98% | 1 | 5 |
| Jun 16, 2028 | 596d | $90.90 | +7.45% | 6 | 24 |
| Dec 15, 2028 | 778d | $105.24 | -1.75% | 4 | 540 |
| Dec 21, 2029 | 1149d | $142.76 | -1.69% | 1 | 270 |
| Dec 20, 2030 | 1513d | $217.48 | -7.06% | 204 | 725 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4600 P | $48.18 | +2.95% | 4 | 7,085 | OTM |
| 4650 P | $63.60 | -0.78% | 6 | 403 | OTM |
| 4700 P | $51.62 | -2.18% | 2 | 3,232 | OTM |
| 4750 P | $54.30 | -6.38% | 25 | 1,858 | OTM |
| 4800 P | $56.70 | -2.41% | 2 | 5,986 | OTM |
| 4850 P | $58.04 | -2.99% | 2 | 1,684 | OTM |
| 4900 P | $59.01 | -1.94% | 2 | 1,939 | OTM |
| 4950 P | $60.80 | -2.88% | 3 | 532 | OTM |
| 5000 P | $64.22 | -2.27% | 6 | 58,172 | OTM |
| 5050 P | $64.80 | +4.01% | 1 | 387 | OTM |
| 5100 P | $67.78 | -1.31% | 9 | 1,488 | OTM |
| 5150 P | $75.45 | +11.70% | 44 | 261 | OTM |
| 5200 P | $73.36 | +0.82% | 2 | 8,145 | OTM |