SPX271217P05050000
SPX Dec 17 2027 5050.00 Put
optionOPRA
EODOct 28, 2026
64.80USD+4.013%(+2.50)1Vol387OI
Loading…
SPX 5050 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.15 | -41.03% | 45 | 3,591 |
| Nov 20, 2026 | 22d | $1.00 | -4.76% | 3 | 120 |
| Dec 18, 2026 | 50d | $4.41 | -29.21% | 500 | 3,598 |
| Dec 31, 2026 | 63d | $6.02 | -21.20% | 3 | 141 |
| Jan 15, 2027 | 78d | $9.24 | -22.03% | 8 | 1,421 |
| Feb 19, 2027 | 113d | $13.20 | -25.42% | 57 | 893 |
| Mar 19, 2027 | 141d | $18.34 | -19.95% | 14 | 1,030 |
| Mar 31, 2027 | 153d | $20.25 | -17.01% | 12 | 55 |
| Apr 16, 2027 | 169d | $22.80 | -4.84% | 18 | 398 |
| May 21, 2027 | 204d | $30.70 | -12.51% | 1 | 142 |
| Jun 17, 2027 | 231d | $36.77 | -2.60% | 4 | 589 |
| Jul 16, 2027 | 260d | $39.56 | -1.44% | 2 | 23 |
| Aug 20, 2027 | 295d | $45.69 | +0.20% | 18 | 235 |
| Sep 17, 2027 | 323d | $50.30 | -2.90% | 2 | 2,318 |
| Oct 15, 2027 | 351d | $55.10 | -2.48% | 3 | 663 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $64.80 | +4.01% | 1 | 387 |
| Jan 21, 2028 | 449d | $67.55 | -7.40% | 1 | 2 |
| Jun 16, 2028 | 596d | $90.10 | -1.21% | 9 | 37 |
| Dec 15, 2028 | 778d | $117.75 | -9.85% | 1 | 11 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5250 P | $72.10 | -1.78% | 2 | 612 | OTM |
| 5300 P | $86.53 | +4.23% | 96 | 4,916 | OTM |
| 5350 P | $84.50 | -5.59% | 11 | 4,328 | OTM |