SPX270820P05625000
SPX Aug 20 2027 5625.00 Put
optionOPRA
EODOct 23, 2026
79.00USD-13.934%(-12.79)8Vol9OI
Loading…
SPX 5625 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.95 | -29.09% | 40 | 1,245 |
| Dec 18, 2026 | 50d | $6.24 | -43.78% | 11 | 10,208 |
| Dec 31, 2026 | 63d | $8.91 | -10.90% | 30 | 90 |
| Jan 15, 2027 | 78d | $13.09 | -0.83% | 9 | 754 |
| Feb 19, 2027 | 113d | $27.60 | +26.03% | 1 | 581 |
| Mar 19, 2027 | 141d | $28.66 | -2.91% | 2 | 945 |
| Mar 31, 2027 | 153d | $33.01 | -7.84% | 4 | 7 |
| Apr 16, 2027 | 169d | $36.28 | +0.78% | 4 | 93 |
| May 21, 2027 | 204d | $46.60 | -13.17% | 3 | 61 |
| Jun 17, 2027 | 231d | $51.91 | -7.15% | 6 | 338 |
| Jul 16, 2027 | 260d | $68.38 | +22.72% | 4 | 21 |
| Aug 20, 2027 | 295d | $79.00 | -13.93% | 8 | 9 |
| Sep 17, 2027 | 323d | $81.07 | -5.81% | 8 | 31 |
| Oct 15, 2027 | 351d | $80.13 | +0.00% | 4 | 2 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $104.50 | +2.55% | 10 | 20 |
| Jun 16, 2028 | 596d | $135.10 | +3.21% | 1 | 83 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5475 P | $65.67 | -1.87% | 4 | 28 | OTM |
| 5500 P | $60.42 | +4.35% | 4 | 364 | OTM |
| 5525 P | $66.94 | +8.72% | 2 | 6 | OTM |
| 5550 P | $65.02 | -0.06% | 2 | 5 | OTM |
| 5575 P | $66.43 | -30.96% | 2 | 4 | OTM |
| 5600 P | $78.57 | +19.59% | 12 | 63 | OTM |
| 5625 P | $79.00 | -13.93% | 8 | 9 | OTM |
| 5650 P | $70.20 | -2.16% | 2 | 13 | OTM |
| 5675 P | $72.87 | -6.01% | 2 | 100 | OTM |
| 5700 P | $72.50 | -6.99% | 68 | 131 | OTM |
| 5725 P | $77.84 | -1.32% | 4 | 33 | OTM |
| 5750 P | $77.99 | -9.10% | 6 | 75 | OTM |
| 5775 P | $78.47 | -9.99% | 6 | 21 | OTM |