SPY261204P00772000
SPY Dec 4 2026 772.00 Put
optionOPRA
EODNov 5, 2026
40.41USD+223.539%(+27.92)745Vol473OI
Loading…
Underlying
Underlying Price
$735.95
Type
Put
Strike
772
Expiration
Dec 4, 2026
DTE
27d
Moneyness
ITM
Intrinsic
$36.05
SPY 772 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 6, 2026 | -1d | $39.24 | +574.23% | 565 | 17 |
| Nov 9, 2026 | 2d | $40.00 | +463.38% | 186 | 0 |
| Nov 10, 2026 | 3d | $36.98 | +461.15% | 3,214 | 0 |
| Nov 11, 2026 | 4d | $36.25 | +370.17% | 302 | 0 |
| Nov 12, 2026 | 5d | $32.93 | +338.48% | 58 | 0 |
| Nov 13, 2026 | 6d | $39.77 | +367.33% | 374 | 24 |
| Nov 16, 2026 | 9d | $39.33 | +374.43% | 32 | 15 |
| Nov 17, 2026 | 10d | $38.75 | +302.39% | 65 | 6 |
| Nov 18, 2026 | 11d | $35.00 | +0.00% | 92 | 0 |
| Nov 20, 2026 | 13d | $39.92 | +292.14% | 922 | 5,440 |
| Nov 27, 2026 | 20d | $39.53 | +229.97% | 56 | 224 |
| Nov 30, 2026 | 23d | $40.65 | +251.04% | 71 | 1,423 |
| Dec 4, 2026 | 27d | $40.41 | +223.54% | 745 | 473 |
| Dec 11, 2026 | 34d | $38.50 | +186.67% | 443 | 245 |
| Dec 18, 2026 | 41d | $38.52 | +142.57% | 207 | 2,112 |
| Dec 24, 2026 | 47d | $37.63 | +0.00% | 14 | 11 |
| Dec 31, 2026 | 54d | $36.47 | +113.65% | 3 | 434 |
| Jan 29, 2027 | 83d | $20.67 | -14.16% | 3 | 406 |
| Feb 26, 2027 | 111d | $24.49 | -19.99% | 3 | 76 |
| Apr 30, 2027 | 174d | $37.30 | +26.70% | 60 | 66 |
| Sep 30, 2027 | 327d | $40.18 | -7.55% | 4 | 5 |
SPY Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 766 P | $35.55 | +260.18% | 219 | 324 | ITM |
| 767 P | $35.33 | +244.35% | 97 | 373 | ITM |
| 768 P | $36.83 | +249.10% | 100 | 272 | ITM |
| 769 P | $37.53 | +220.77% | 551 | 811 | ITM |
| 770 P | $38.68 | +221.26% | 574 | 937 | ITM |
| 771 P | $39.51 | +221.22% | 677 | 511 | ITM |
| 772 P | $40.41 | +223.54% | 745 | 473 | ITM |
| 773 P | $41.22 | +214.66% | 1,070 | 754 | ITM |
| 774 P | $42.23 | +211.20% | 17 | 183 | ITM |
| 775 P | $42.99 | +210.40% | 24 | 264 | ITM |
| 776 P | $43.92 | +199.39% | 34 | 319 | ITM |
| 777 P | $37.44 | +146.32% | 413 | 374 | ITM |
| 778 P | $15.45 | -25.04% | 3 | 11 | ITM |
SPY Profile
The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.