SPX270521P05575000
SPX May 21 2027 5575.00 Put
optionOPRA
EODOct 27, 2026
44.80USD-13.010%(-6.70)1Vol40OI
Loading…
SPX 5575 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.55 | +18.60% | 2 | 635 |
| Dec 18, 2026 | 50d | $6.00 | -46.33% | 2 | 1,187 |
| Dec 31, 2026 | 63d | $9.30 | -7.92% | 6 | 90 |
| Jan 15, 2027 | 78d | $12.32 | -8.06% | 2 | 688 |
| Feb 19, 2027 | 113d | $22.64 | -14.89% | 4 | 59 |
| Mar 19, 2027 | 141d | $26.90 | -11.63% | 6 | 5,722 |
| Mar 31, 2027 | 153d | $36.72 | +9.32% | 51 | 199 |
| Apr 16, 2027 | 169d | $37.17 | -9.98% | 2 | 72 |
| May 21, 2027 | 204d | $44.80 | -13.01% | 1 | 40 |
| Jun 17, 2027 | 231d | $49.85 | -6.72% | 4 | 625 |
| Jul 16, 2027 | 260d | $59.82 | +3.78% | 4 | 5 |
| Aug 20, 2027 | 295d | $66.43 | -30.96% | 2 | 4 |
| Sep 17, 2027 | 323d | $72.30 | -4.19% | 1 | 33 |
| Oct 15, 2027 | 351d | $78.20 | +0.00% | 4 | 4 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $145.00 | -5.97% | 3 | 6 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5425 P | $40.10 | -12.83% | 2 | 111 | OTM |
| 5450 P | $40.90 | -12.79% | 2 | 89 | OTM |
| 5475 P | $41.60 | -12.79% | 2 | 57 | OTM |
| 5500 P | $41.54 | -2.26% | 8 | 542 | OTM |
| 5525 P | $43.20 | -12.90% | 2 | 55 | OTM |
| 5550 P | $44.00 | -12.70% | 1 | 112 | OTM |
| 5575 P | $44.80 | -13.01% | 1 | 40 | OTM |
| 5600 P | $44.28 | -2.47% | 4 | 139 | OTM |
| 5625 P | $46.60 | -13.17% | 3 | 61 | OTM |
| 5650 P | $45.76 | -3.70% | 2 | 799 | OTM |
| 5675 P | $48.30 | -12.82% | 1 | 19 | OTM |
| 5700 P | $47.00 | -4.86% | 2 | 343 | OTM |
| 5725 P | $48.56 | -3.27% | 4 | 21 | OTM |