SPX291221P05900000
SPX Dec 21 2029 5900.00 Put
optionOPRA
EODOct 19, 2026
259.00USD+5.285%(+13.00)30Vol443OI
Loading…
SPX 5900 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 216 | 5,084 |
| Nov 6, 2026 | 8d | $0.49 | -42.35% | 86 | 1,715 |
| Nov 13, 2026 | 15d | $1.10 | -34.52% | 111 | 1,187 |
| Nov 20, 2026 | 22d | $2.15 | -26.87% | 41 | 3,148 |
| Nov 20, 2026 | 22d | $2.84 | -8.39% | 5 | 822 |
| Nov 27, 2026 | 29d | $3.40 | -17.07% | 19 | 189 |
| Nov 30, 2026 | 32d | $4.10 | -9.09% | 3 | 638 |
| Dec 4, 2026 | 36d | $5.40 | -3.57% | 1 | 715 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $8.30 | -13.54% | 10 | 15,747 |
| Dec 18, 2026 | 50d | $8.90 | -38.79% | 8 | 687 |
| Dec 31, 2026 | 63d | $10.72 | -20.89% | 6 | 282 |
| Jan 15, 2027 | 78d | $15.85 | -7.31% | 1,001 | 4,860 |
| Jan 15, 2027 | 78d | $16.49 | -8.54% | 2 | 446 |
| Jan 29, 2027 | 92d | $20.31 | -5.80% | 4 | 155 |
| Feb 19, 2027 | 113d | $27.41 | -1.05% | 4 | 91 |
| Feb 19, 2027 | 113d | $26.55 | -4.05% | 6 | 2,768 |
| Feb 26, 2027 | 120d | $29.03 | -8.10% | 12 | 302 |
| Mar 19, 2027 | 141d | $35.60 | -2.47% | 4 | 4,299 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $41.21 | -2.85% | 10 | 217 |
| Apr 16, 2027 | 169d | $56.27 | +6.90% | 42 | 516 |
| May 21, 2027 | 204d | $56.78 | -1.25% | 132 | 256 |
| Jun 17, 2027 | 231d | $63.86 | -15.23% | 4 | 2,843 |
| Jun 30, 2027 | 244d | $65.10 | +3.50% | 1 | 307 |
| Jul 16, 2027 | 260d | $69.94 | -8.80% | 16 | 559 |
| Aug 20, 2027 | 295d | $88.90 | -6.72% | 1 | 1,973 |
| Sep 17, 2027 | 323d | $105.04 | +1.15% | 2 | 1,863 |
| Sep 30, 2027 | 336d | $99.50 | +6.65% | 3 | 6 |
| Oct 15, 2027 | 351d | $108.53 | +13.05% | 4 | 90 |
| Nov 19, 2027 | 386d | $111.90 | -0.50% | 1 | 2 |
| Dec 17, 2027 | 414d | $116.20 | -4.36% | 5 | 4,003 |
| Jan 21, 2028 | 449d | $123.57 | -4.58% | 30 | 174 |
| Jun 16, 2028 | 596d | $154.40 | -1.84% | 5 | 16 |
| Dec 15, 2028 | 778d | $186.64 | -0.21% | 2 | 1,208 |
| Dec 21, 2029 | 1149d | $259.00 | +5.28% | 30 | 443 |
| Dec 20, 2030 | 1513d | $300.97 | -4.98% | 1 | 394 |
SPX Nearby Strikes · Dec 21, 2029
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5400 P | $196.40 | +1.88% | 300 | 783 | OTM |
| 5500 P | $198.16 | -0.55% | 2 | 2,509 | OTM |
| 5600 P | $252.15 | -0.98% | 1 | 625 | OTM |
| 5675 P | $262.09 | -2.93% | 1 | 123 | OTM |
| 5700 P | $228.00 | -6.17% | 1 | 500 | OTM |
| 5800 P | $267.28 | -8.71% | 2 | 658 | OTM |
| 5900 P | $259.00 | +5.28% | 30 | 443 | OTM |
| 5950 P | $261.49 | +2.88% | 1 | 77 | OTM |
| 6000 P | $268.17 | -3.16% | 3 | 27,194 | OTM |
| 6100 P | $282.32 | -5.92% | 3 | 1,019 | OTM |
| 6200 P | $309.62 | +0.63% | 2 | 357 | OTM |
| 6300 P | $302.58 | -16.60% | 1 | 235 | OTM |
| 6400 P | $334.48 | +3.23% | 1 | 234 | OTM |