SPX270820P04700000
SPX Aug 20 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
36.36USD-0.547%(-0.20)4Vol203OI
Loading…
SPX 4700 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 10 | 1,325 |
| Nov 20, 2026 | 22d | $0.53 | -57.60% | 7 | 1,728 |
| Nov 20, 2026 | 22d | $0.37 | -32.73% | 18 | 554 |
| Nov 30, 2026 | 32d | $1.72 | +3.61% | 260 | 1,487 |
| Dec 18, 2026 | 50d | $2.58 | -16.77% | 1,000 | 21,409 |
| Dec 18, 2026 | 50d | $3.90 | +44.44% | 10 | 288 |
| Dec 31, 2026 | 63d | $5.95 | +43.03% | 12 | 699 |
| Jan 15, 2027 | 78d | $5.50 | -20.29% | 5 | 1,019 |
| Jan 15, 2027 | 78d | $5.90 | -14.49% | 440 | 357 |
| Jan 29, 2027 | 92d | $7.35 | -28.92% | 3 | 104 |
| Feb 19, 2027 | 113d | $9.30 | +0.00% | 56 | 56 |
| Feb 19, 2027 | 113d | $10.40 | -23.53% | 2 | 1,290 |
| Feb 26, 2027 | 120d | $10.60 | -16.34% | 3 | 6 |
| Mar 19, 2027 | 141d | $14.28 | -9.79% | 8 | 3,033 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $16.02 | -6.86% | 2 | 280 |
| Apr 16, 2027 | 169d | $18.50 | -1.07% | 2 | 1,282 |
| May 21, 2027 | 204d | $26.65 | +9.72% | 2 | 600 |
| Jun 17, 2027 | 231d | $27.08 | -15.03% | 80 | 4,076 |
| Jun 30, 2027 | 244d | $28.62 | -3.21% | 2 | 39 |
| Jul 16, 2027 | 260d | $34.80 | +18.37% | 234 | 218 |
| Aug 20, 2027 | 295d | $36.36 | -0.55% | 4 | 203 |
| Sep 17, 2027 | 323d | $40.09 | -6.05% | 2 | 412 |
| Sep 30, 2027 | 336d | $43.02 | +2.43% | 4 | 2 |
| Oct 15, 2027 | 351d | $46.01 | +7.12% | 16 | 42 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $51.62 | -2.18% | 2 | 3,232 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $74.30 | +2.34% | 2 | 31 |
| Dec 15, 2028 | 778d | $90.50 | -29.74% | 12 | 2,213 |
| Dec 21, 2029 | 1149d | $171.43 | -18.17% | 44 | 260 |
| Dec 20, 2030 | 1513d | $173.50 | -36.11% | 1 | 1,571 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4300 P | $28.14 | +2.70% | 8 | 27 | OTM |
| 4400 P | $29.68 | -2.05% | 4 | 54 | OTM |
| 4500 P | $29.00 | -8.23% | 4 | 461 | OTM |
| 4550 P | $34.64 | +2.82% | 1 | 77 | OTM |
| 4600 P | $33.86 | -2.14% | 4 | 18 | OTM |
| 4650 P | $36.05 | +0.95% | 4 | 15 | OTM |
| 4700 P | $36.36 | -0.55% | 4 | 203 | OTM |
| 4750 P | $38.36 | -7.79% | 4 | 15 | OTM |
| 4800 P | $38.73 | -5.40% | 4 | 506 | OTM |
| 4850 P | $44.23 | +1.77% | 1 | 9 | OTM |
| 4900 P | $46.20 | +0.59% | 1 | 209 | OTM |
| 4950 P | $44.97 | -1.51% | 4 | 42 | OTM |
| 5000 P | $50.39 | +6.38% | 1 | 315 | OTM |