chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270820P05550000
SPX Aug 20 2027 5550.00 Put
optionOPRA

EODOct 28, 2026
65.02USD-0.061%(-0.04)2Vol5OI
Loading…
Underlying
SPX
Type
Put
Strike
5550
Expiration
Aug 20, 2027
DTE
295d
SPX 5550 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 30, 20261d$0.05-80.00%3541,139
Nov 20, 202622d$1.35-46.00%211,294
Nov 20, 202622d$1.95-27.78%5683
Dec 18, 202650d$6.73-16.19%485620
Dec 18, 202650d$5.80-17.14%23,274
Dec 31, 202663d$9.20-10.16%10318
Jan 15, 202778d$11.60-31.76%341,595
Jan 15, 202778d$13.20-4.69%3113
Feb 19, 2027113d$19.44-13.98%2045
Feb 19, 2027113d$19.87-4.52%4673
Mar 19, 2027141d$27.25-19.88%1548
Mar 19, 2027141d$26.70+0.00%1111
Mar 31, 2027153d$36.46+17.65%6468
Apr 16, 2027169d$33.87-4.19%498
May 21, 2027204d$44.00-12.70%1112
Jun 17, 2027231d$49.97+1.77%41,028
Jun 30, 2027244d$53.25-27.54%144
Jul 16, 2027260d$52.57+2.02%4169
Aug 20, 2027295d$65.02-0.06%25
Sep 17, 2027323d$70.00-5.05%9225
Sep 30, 2027336d——00
Oct 15, 2027351d$77.90-6.48%1445
Nov 19, 2027386d——00
Dec 17, 2027414d$96.55-0.64%4411
Jan 21, 2028449d$106.90+0.00%2222
Jun 16, 2028596d$126.90-6.00%83386
Dec 15, 2028778d$158.00+2.40%330
SPX Nearby Strikes · Aug 20, 2027
StrikeLastChangeVolOpen IntMoneyness
5400 P$60.25+9.05%269OTM
5425 P$66.92-13.28%28OTM
5450 P$60.79-1.31%212OTM
5475 P$65.67-1.87%428OTM
5500 P$60.42+4.35%4364OTM
5525 P$66.94+8.72%26OTM
5550 P$65.02-0.06%25OTM
5575 P$66.43-30.96%24OTM
5600 P$78.57+19.59%1263OTM
5625 P$79.00-13.93%89OTM
5650 P$70.20-2.16%213OTM
5675 P$72.87-6.01%2100OTM
5700 P$72.50-6.99%68131OTM