SPX270820P04950000
SPX Aug 20 2027 4950.00 Put
optionOPRA
EODOct 27, 2026
44.97USD-1.511%(-0.69)4Vol42OI
Loading…
SPX 4950 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.45 | -55.00% | 1 | 944 |
| Nov 20, 2026 | 22d | $0.73 | -59.89% | 150 | 162 |
| Dec 18, 2026 | 50d | $3.77 | -30.70% | 8 | 791 |
| Dec 31, 2026 | 63d | $6.90 | +49.35% | 1 | 236 |
| Jan 15, 2027 | 78d | $6.86 | -30.07% | 6 | 434 |
| Feb 19, 2027 | 113d | $12.20 | -25.61% | 1 | 265 |
| Mar 19, 2027 | 141d | $17.01 | -10.00% | 6 | 717 |
| Mar 31, 2027 | 153d | $20.91 | +1.01% | 12 | 40 |
| Apr 16, 2027 | 169d | $21.60 | -12.59% | 4 | 62 |
| May 21, 2027 | 204d | $28.60 | -4.95% | 1 | 106 |
| Jun 17, 2027 | 231d | $32.03 | -2.38% | 4 | 1,202 |
| Jul 16, 2027 | 260d | $36.61 | -6.10% | 2 | 26 |
| Aug 20, 2027 | 295d | $44.97 | -1.51% | 4 | 42 |
| Sep 17, 2027 | 323d | $50.10 | -6.36% | 11 | 390 |
| Oct 15, 2027 | 351d | $54.80 | -5.68% | 3 | 274 |
| Nov 19, 2027 | 386d | $56.90 | +0.00% | 2 | 2 |
| Dec 17, 2027 | 414d | $60.80 | -2.88% | 3 | 532 |
| Jan 21, 2028 | 449d | $70.60 | +8.05% | 1 | 3 |
| Jun 16, 2028 | 596d | $90.70 | +3.19% | 8 | 34 |
| Dec 15, 2028 | 778d | $153.46 | +0.63% | 9 | 368 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5050 P | $45.69 | +0.20% | 18 | 235 | OTM |
| 5100 P | $47.00 | -2.85% | 52 | 1,140 | OTM |
| 5150 P | $50.70 | -2.33% | 1 | 178 | OTM |
| 5200 P | $51.06 | -2.48% | 122 | 901 | OTM |
| 5250 P | $61.01 | +10.01% | 100 | 1,184 | OTM |