chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270820P03000000
SPX Aug 20 2027 3000.00 Put
optionOPRA

EODOct 23, 2026
11.50USD+8.184%(+0.87)1Vol8OI
Loading…
Underlying
SPX
Type
Put
Strike
3000
Expiration
Aug 20, 2027
DTE
295d
SPX 3000 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 30, 20261d$0.10+100.00%129,395
Nov 6, 20268d——00
Nov 13, 202615d$0.10+0.00%22
Nov 20, 202622d$0.05-61.54%1111,508
Nov 27, 202629d——00
Dec 18, 202650d$0.30-9.09%412,040
Dec 31, 202663d$0.65-18.75%41,281
Jan 15, 202778d$1.05-30.92%217,885
Jan 29, 202792d$1.50-9.09%3597
Feb 19, 2027113d$3.03+18.82%390763
Mar 19, 2027141d$3.70-14.94%455,824
Mar 31, 2027153d$4.25-13.44%10437
Apr 16, 2027169d$4.41-14.53%2448
May 21, 2027204d$6.88+13.91%99227
Jun 17, 2027231d$7.98-5.00%12,205
Jun 30, 2027244d$8.10-14.74%267
Jul 16, 2027260d$8.54+3.14%2314
Aug 20, 2027295d$11.50+8.18%18
Sep 17, 2027323d$13.04+6.89%8377
Oct 15, 2027351d——00
Nov 19, 2027386d——00
Dec 17, 2027414d$16.20-6.03%206,011
Jan 21, 2028449d——00
Dec 15, 2028778d$30.80-3.45%23,371
Dec 21, 20291149d$44.32-2.59%12,180
Dec 20, 20301513d$65.70-0.67%102,171
SPX Nearby Strikes · Aug 20, 2027
StrikeLastChangeVolOpen IntMoneyness
1200 P$0.87-20.91%440OTM
1400 P$1.40-13.58%115OTM
1600 P$1.81-1.09%236OTM
1800 P$3.20+4.23%264OTM
2000 P$3.39-6.87%429OTM
2500 P$6.49+8.17%254OTM
3000 P$11.50+8.18%18OTM
3100 P$11.00-3.51%7854OTM
3200 P$12.20-5.79%227OTM
3300 P$12.48-12.05%480OTM
3400 P$15.14-5.20%277OTM
3500 P$14.15-8.06%313OTM
3600 P$17.68+2.08%283OTM