SPX270820P05775000
SPX Aug 20 2027 5775.00 Put
optionOPRA
EODOct 27, 2026
78.47USD-9.991%(-8.71)6Vol21OI
Loading…
SPX 5775 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.00 | -58.33% | 1 | 1,345 |
| Dec 18, 2026 | 50d | $7.30 | -23.96% | 10 | 2,561 |
| Dec 31, 2026 | 63d | $14.43 | +3.07% | 3 | 534 |
| Jan 15, 2027 | 78d | $17.34 | -13.30% | 4 | 963 |
| Feb 19, 2027 | 113d | $25.95 | -17.09% | 1 | 532 |
| Mar 19, 2027 | 141d | $33.08 | -8.19% | 12 | 3,287 |
| Mar 31, 2027 | 153d | $41.40 | +3.06% | 4 | 33 |
| Apr 16, 2027 | 169d | $43.25 | +0.58% | 2 | 568 |
| May 21, 2027 | 204d | $52.10 | -13.46% | 5 | 72 |
| Jun 17, 2027 | 231d | $66.99 | +20.49% | 12 | 1,369 |
| Jul 16, 2027 | 260d | $75.63 | +16.35% | 12 | 1,005 |
| Aug 20, 2027 | 295d | $78.47 | -9.99% | 6 | 21 |
| Sep 17, 2027 | 323d | $85.88 | -5.35% | 2 | 30 |
| Oct 15, 2027 | 351d | $90.40 | -0.30% | 11 | 12 |
| Nov 19, 2027 | 386d | $105.90 | +0.00% | 2 | 2 |
| Jan 21, 2028 | 449d | $114.70 | +3.52% | 4 | 67 |
| Jun 16, 2028 | 596d | $160.10 | +11.10% | 1 | 9 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5800 P | $77.92 | -2.09% | 2 | 28 | OTM |
| 5825 P | $74.32 | -2.99% | 2 | 8 | OTM |
| 5850 P | $78.80 | -7.60% | 4 | 270 | OTM |
| 5875 P | $86.60 | +9.14% | 2 | 42 | OTM |
| 5900 P | $88.90 | -6.72% | 1 | 1,973 | OTM |
| 5925 P | $92.10 | +11.85% | 10 | 169 | OTM |