SPX270820P05925000
SPX Aug 20 2027 5925.00 Put
optionOPRA
EODOct 26, 2026
92.10USD+11.853%(+9.76)10Vol169OI
Loading…
SPX 5925 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.55 | +22.22% | 10,836 | 10,911 |
| Nov 20, 2026 | 22d | $5.30 | +47.22% | 6 | 1,393 |
| Dec 18, 2026 | 50d | $8.40 | -25.66% | 1 | 1,044 |
| Dec 31, 2026 | 63d | $14.80 | +8.90% | 2 | 90 |
| Jan 15, 2027 | 78d | $20.30 | -14.35% | 8 | 592 |
| Feb 19, 2027 | 113d | $26.85 | -12.91% | 39 | 3,193 |
| Mar 19, 2027 | 141d | $40.20 | -12.04% | 30 | 1,429 |
| Mar 31, 2027 | 153d | $43.27 | -28.75% | 3 | 28 |
| Apr 16, 2027 | 169d | $45.32 | -0.61% | 2 | 61 |
| May 21, 2027 | 204d | $57.85 | -1.28% | 4 | 58 |
| Jun 17, 2027 | 231d | $64.89 | -9.95% | 2 | 657 |
| Jul 16, 2027 | 260d | $74.26 | -2.25% | 4 | 43 |
| Aug 20, 2027 | 295d | $92.10 | +11.85% | 10 | 169 |
| Sep 17, 2027 | 323d | $94.81 | -1.53% | 2 | 213 |
| Oct 15, 2027 | 351d | $101.20 | +2.85% | 4 | 21 |
| Nov 19, 2027 | 386d | $108.00 | +0.00% | 2 | 2 |
| Jan 21, 2028 | 449d | $127.20 | -5.43% | 2 | 107 |
| Jun 16, 2028 | 596d | $160.60 | -4.58% | 2 | 44 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6050 P | $90.20 | -4.59% | 10 | 130 | OTM |
| 6075 P | $97.51 | -8.27% | 4 | 17 | OTM |