SPX270521P05625000
SPX May 21 2027 5625.00 Put
optionOPRA
EODOct 27, 2026
46.60USD-13.173%(-7.07)3Vol61OI
Loading…
SPX 5625 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.95 | -29.09% | 40 | 1,245 |
| Dec 18, 2026 | 50d | $6.24 | -43.78% | 11 | 10,208 |
| Dec 31, 2026 | 63d | $8.91 | -10.90% | 30 | 90 |
| Jan 15, 2027 | 78d | $13.09 | -0.83% | 9 | 754 |
| Feb 19, 2027 | 113d | $27.60 | +26.03% | 1 | 581 |
| Mar 19, 2027 | 141d | $28.66 | -2.91% | 2 | 945 |
| Mar 31, 2027 | 153d | $33.01 | -7.84% | 4 | 7 |
| Apr 16, 2027 | 169d | $36.28 | +0.78% | 4 | 93 |
| May 21, 2027 | 204d | $46.60 | -13.17% | 3 | 61 |
| Jun 17, 2027 | 231d | $51.91 | -7.15% | 6 | 338 |
| Jul 16, 2027 | 260d | $68.38 | +22.72% | 4 | 21 |
| Aug 20, 2027 | 295d | $79.00 | -13.93% | 8 | 9 |
| Sep 17, 2027 | 323d | $81.07 | -5.81% | 8 | 31 |
| Oct 15, 2027 | 351d | $80.13 | +0.00% | 4 | 2 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $104.50 | +2.55% | 10 | 20 |
| Jun 16, 2028 | 596d | $135.10 | +3.21% | 1 | 83 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5750 P | $51.10 | -3.22% | 1 | 102 | OTM |
| 5775 P | $52.10 | -13.46% | 5 | 72 | OTM |