SPX270521P06375000
SPX May 21 2027 6375.00 Put
optionOPRA
EODOct 27, 2026
85.00USD-13.530%(-13.30)1Vol98OI
Loading…
SPX 6375 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -61.54% | 2 | 439 |
| Nov 6, 2026 | 8d | $0.65 | -74.51% | 189 | 189 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $4.10 | -34.08% | 2 | 2,606 |
| Nov 20, 2026 | 22d | $5.40 | -40.66% | 7 | 33 |
| Nov 30, 2026 | 32d | $6.75 | -8.78% | 7 | 121 |
| Dec 18, 2026 | 50d | $13.98 | -8.03% | 117 | 4,184 |
| Dec 18, 2026 | 50d | $15.65 | +0.64% | 1 | 24 |
| Dec 31, 2026 | 63d | $19.77 | -4.17% | 5 | 63 |
| Jan 15, 2027 | 78d | $25.70 | -7.55% | 2 | 641 |
| Jan 29, 2027 | 92d | $30.60 | -7.55% | 18 | 26 |
| Feb 19, 2027 | 113d | $41.60 | -9.96% | 7 | 673 |
| Feb 26, 2027 | 120d | $45.25 | -4.96% | 1 | 17 |
| Mar 19, 2027 | 141d | $56.10 | -16.57% | 1 | 1,829 |
| Mar 31, 2027 | 153d | $57.10 | -37.28% | 2 | 20 |
| Apr 16, 2027 | 169d | $65.40 | -15.28% | 6 | 564 |
| May 21, 2027 | 204d | $85.00 | -13.53% | 1 | 98 |
| Jun 17, 2027 | 231d | $95.98 | -4.37% | 22 | 1,443 |
| Jun 30, 2027 | 244d | $98.64 | -0.80% | 132 | 165 |
| Jul 16, 2027 | 260d | $104.87 | -6.03% | 36 | 181 |
| Aug 20, 2027 | 295d | $119.34 | -8.83% | 1 | 7 |
| Sep 17, 2027 | 323d | $129.10 | -6.36% | 11 | 204 |
| Oct 15, 2027 | 351d | $143.70 | -9.68% | 4 | 6 |
| Nov 19, 2027 | 386d | $153.60 | -5.19% | 145 | 118 |
| Jan 21, 2028 | 449d | $163.00 | -4.29% | 15 | 17 |
| Jun 16, 2028 | 596d | $233.20 | +10.05% | 1 | 70 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6225 P | $74.90 | -4.37% | 1 | 53 | OTM |
| 6250 P | $75.50 | -2.79% | 11 | 159 | OTM |
| 6275 P | $74.70 | -4.48% | 2 | 76 | OTM |
| 6300 P | $75.77 | -5.05% | 179 | 1,069 | OTM |
| 6325 P | $75.86 | -6.48% | 7 | 123 | OTM |
| 6350 P | $83.20 | -13.42% | 1 | 213 | OTM |
| 6375 P | $85.00 | -13.53% | 1 | 98 | OTM |
| 6400 P | $85.48 | -1.86% | 6 | 593 | OTM |
| 6425 P | $88.90 | -13.18% | 1 | 160 | OTM |
| 6450 P | $90.90 | -13.18% | 3 | 246 | OTM |
| 6475 P | $92.60 | -13.30% | 1 | 58 | OTM |
| 6500 P | $93.23 | -1.66% | 302 | 2,910 | OTM |
| 6525 P | $97.10 | -13.49% | 1 | 759 | OTM |