SPX270521P05975000
SPX May 21 2027 5975.00 Put
optionOPRA
EODOct 27, 2026
61.00USD-13.229%(-9.30)1Vol80OI
Loading…
SPX 5975 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 20 | 4,194 |
| Nov 20, 2026 | 22d | $6.10 | +10.91% | 5 | 797 |
| Dec 18, 2026 | 50d | $8.90 | -16.04% | 1 | 3,012 |
| Dec 31, 2026 | 63d | $13.10 | +5.99% | 1 | 148 |
| Jan 15, 2027 | 78d | $19.00 | -5.94% | 3 | 1,825 |
| Feb 19, 2027 | 113d | $27.40 | -14.83% | 3 | 206 |
| Mar 19, 2027 | 141d | $43.15 | +11.21% | 1 | 1,580 |
| Mar 31, 2027 | 153d | $60.52 | +4.74% | 1 | 55 |
| Apr 16, 2027 | 169d | $47.20 | -15.49% | 2 | 176 |
| May 21, 2027 | 204d | $61.00 | -13.23% | 1 | 80 |
| Jun 17, 2027 | 231d | $74.11 | +13.08% | 6 | 5,319 |
| Jul 16, 2027 | 260d | $77.56 | -2.14% | 4 | 52 |
| Aug 20, 2027 | 295d | $91.60 | -7.32% | 6 | 91 |
| Sep 17, 2027 | 323d | $100.42 | +8.57% | 4 | 196 |
| Oct 15, 2027 | 351d | $113.00 | +11.33% | 4 | 136 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $133.00 | +1.84% | 10 | 112 |
| Jun 16, 2028 | 596d | $164.50 | -11.75% | 13 | 29 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5825 P | $53.60 | -14.10% | 36 | 57 | OTM |
| 5850 P | $55.20 | -13.48% | 13 | 300 | OTM |
| 5875 P | $56.30 | -13.52% | 1 | 132 | OTM |
| 5900 P | $56.78 | -1.25% | 132 | 256 | OTM |
| 5925 P | $57.85 | -1.28% | 4 | 58 | OTM |
| 5950 P | $59.80 | -13.46% | 1 | 162 | OTM |
| 5975 P | $61.00 | -13.23% | 1 | 80 | OTM |
| 6000 P | $60.41 | -3.54% | 2 | 12,232 | OTM |
| 6025 P | $63.50 | -13.61% | 1 | 37 | OTM |
| 6050 P | $65.07 | +0.42% | 4 | 258 | OTM |
| 6075 P | $76.50 | +22.46% | 3 | 246 | OTM |
| 6100 P | $64.17 | -4.22% | 1 | 1,556 | OTM |
| 6125 P | $66.56 | -3.40% | 2 | 52 | OTM |