SPX270820P05875000
SPX Aug 20 2027 5875.00 Put
optionOPRA
EODOct 26, 2026
86.60USD+9.137%(+7.25)2Vol42OI
Loading…
SPX 5875 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -77.78% | 103 | 427 |
| Nov 20, 2026 | 22d | $5.80 | +16.00% | 94 | 886 |
| Dec 18, 2026 | 50d | $8.00 | -28.57% | 3 | 2,483 |
| Dec 31, 2026 | 63d | $12.20 | +6.46% | 20 | 119 |
| Jan 15, 2027 | 78d | $16.64 | +5.99% | 50 | 808 |
| Feb 19, 2027 | 113d | $26.77 | -21.26% | 20 | 282 |
| Mar 19, 2027 | 141d | $34.48 | -4.28% | 4 | 917 |
| Mar 31, 2027 | 153d | $34.80 | -34.17% | 4 | 59 |
| Apr 16, 2027 | 169d | $51.63 | +25.10% | 3 | 59 |
| May 21, 2027 | 204d | $56.30 | -13.52% | 1 | 132 |
| Jun 17, 2027 | 231d | $64.00 | -4.19% | 1 | 168 |
| Jul 16, 2027 | 260d | $72.43 | -3.30% | 2 | 16 |
| Aug 20, 2027 | 295d | $86.60 | +9.14% | 2 | 42 |
| Sep 17, 2027 | 323d | $89.10 | -6.80% | 6 | 97 |
| Oct 15, 2027 | 351d | $98.81 | +3.09% | 4 | 215 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $130.00 | +7.26% | 60 | 127 |
| Jun 16, 2028 | 596d | $154.70 | -0.71% | 8 | 20 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5950 P | $91.88 | +0.20% | 2 | 250 | OTM |
| 5975 P | $91.60 | -7.32% | 6 | 91 | OTM |
| 6000 P | $89.00 | -3.47% | 5 | 259 | OTM |
| 6025 P | $93.67 | +7.22% | 2 | 12 | OTM |