SPX271217P05250000
SPX Dec 17 2027 5250.00 Put
optionOPRA
EODOct 21, 2026
72.10USD-1.784%(-1.31)2Vol612OI
Loading…
SPX 5250 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.95 | -38.71% | 2 | 7,554 |
| Nov 20, 2026 | 22d | $2.70 | +28.57% | 113 | 213 |
| Dec 18, 2026 | 50d | $4.40 | -21.43% | 55 | 4,678 |
| Dec 31, 2026 | 63d | $6.10 | -15.28% | 2 | 570 |
| Jan 15, 2027 | 78d | $8.87 | -10.40% | 10 | 2,286 |
| Feb 19, 2027 | 113d | $14.75 | -28.40% | 5 | 761 |
| Mar 19, 2027 | 141d | $21.40 | -18.57% | 4 | 681 |
| Mar 31, 2027 | 153d | $22.74 | -4.77% | 244 | 57 |
| Apr 16, 2027 | 169d | $26.82 | -8.37% | 2 | 1,575 |
| May 21, 2027 | 204d | $35.40 | -1.61% | 4 | 366 |
| Jun 17, 2027 | 231d | $39.10 | -10.67% | 5 | 1,034 |
| Jun 30, 2027 | 244d | $40.45 | +4.82% | 2 | 72 |
| Jul 16, 2027 | 260d | $45.16 | -3.50% | 4 | 1,629 |
| Aug 20, 2027 | 295d | $61.01 | +10.01% | 100 | 1,184 |
| Sep 17, 2027 | 323d | $61.85 | -5.99% | 202 | 141 |
| Oct 15, 2027 | 351d | $64.47 | -8.29% | 8 | 18 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $72.10 | -1.78% | 2 | 612 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $102.80 | -5.95% | 2 | 2,338 |
| Dec 15, 2028 | 778d | $167.70 | -11.92% | 2 | 17 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5400 P | $82.80 | -2.59% | 12 | 4,747 | OTM |
| 5450 P | $86.62 | -0.86% | 4 | 984 | OTM |
| 5500 P | $88.59 | -5.65% | 2 | 11,019 | OTM |
| 5550 P | $96.55 | -0.64% | 4 | 411 | OTM |