SPX271217P05700000
SPX Dec 17 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
100.60USD-5.805%(-6.20)2Vol5,338OI
Loading…
SPX 5700 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1 | 1,135 |
| Nov 6, 2026 | 8d | $0.27 | -32.50% | 5 | 1,049 |
| Nov 20, 2026 | 22d | $1.70 | -41.18% | 95 | 3,253 |
| Nov 20, 2026 | 22d | $1.91 | -18.72% | 121 | 573 |
| Nov 30, 2026 | 32d | $3.40 | -44.72% | 17 | 377 |
| Dec 18, 2026 | 50d | $6.80 | -9.33% | 29 | 13,321 |
| Dec 18, 2026 | 50d | $7.71 | -16.20% | 12 | 239 |
| Dec 31, 2026 | 63d | $12.30 | -15.87% | 20 | 1,162 |
| Jan 15, 2027 | 78d | $13.00 | -9.72% | 69 | 3,229 |
| Jan 15, 2027 | 78d | $15.35 | -16.35% | 2 | 87 |
| Jan 29, 2027 | 92d | $16.43 | -16.77% | 3 | 138 |
| Feb 19, 2027 | 113d | $23.23 | +4.64% | 4 | 78 |
| Feb 19, 2027 | 113d | $25.48 | -12.44% | 2 | 1,141 |
| Feb 26, 2027 | 120d | $25.01 | -20.12% | 8 | 17 |
| Mar 19, 2027 | 141d | $30.42 | -8.51% | 8 | 5,008 |
| Mar 19, 2027 | 141d | $33.61 | -11.62% | 3 | 138 |
| Mar 31, 2027 | 153d | $36.07 | -0.80% | 15 | 37 |
| Apr 16, 2027 | 169d | $38.72 | -1.60% | 2 | 205 |
| May 21, 2027 | 204d | $47.00 | -4.86% | 2 | 343 |
| Jun 17, 2027 | 231d | $54.30 | -7.31% | 8 | 6,519 |
| Jun 30, 2027 | 244d | $67.45 | +21.10% | 1 | 786 |
| Jul 16, 2027 | 260d | $62.36 | -6.30% | 2 | 58 |
| Aug 20, 2027 | 295d | $72.50 | -6.99% | 68 | 131 |
| Sep 17, 2027 | 323d | $85.46 | +6.88% | 1 | 579 |
| Sep 30, 2027 | 336d | $84.65 | -3.19% | 1 | 7 |
| Oct 15, 2027 | 351d | $86.89 | -4.59% | 4 | 15 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $100.60 | -5.81% | 2 | 5,338 |
| Jan 21, 2028 | 449d | $118.40 | +9.94% | 3 | 29 |
| Jun 16, 2028 | 596d | $138.10 | +1.54% | 14 | 152 |
| Dec 15, 2028 | 778d | $171.10 | +3.76% | 8 | 1,304 |
| Dec 21, 2029 | 1149d | $228.00 | -6.17% | 1 | 500 |
| Dec 20, 2030 | 1513d | $262.18 | -11.90% | 2 | 233 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5600 P | $100.60 | +1.86% | 502 | 5,369 | OTM |
| 5650 P | $98.10 | +1.24% | 4 | 634 | OTM |
| 5700 P | $100.60 | -5.81% | 2 | 5,338 | OTM |
| 5750 P | $110.80 | -1.95% | 6 | 2,774 | OTM |
| 5800 P | $108.02 | -3.12% | 171 | 13,371 | OTM |
| 5850 P | $126.10 | +3.93% | 1 | 666 | OTM |
| 5900 P | $116.20 | -4.36% | 5 | 4,003 | OTM |
| 5950 P | $119.90 | +0.03% | 10 | 2,140 | OTM |
| 6000 P | $125.89 | -0.12% | 7 | 91,317 | OTM |