chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270820P08525000
SPX Aug 20 2027 8525.00 Put
optionOPRA

EODOct 27, 2026
724.65USD+3.939%(+27.46)28Vol106OI
Loading…
Underlying
SPX
Type
Put
Strike
8525
Expiration
Aug 20, 2027
DTE
295d
SPX 8525 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 30, 20261d$799.34-9.06%313
Nov 20, 202622d$717.09+0.00%11
Nov 20, 202622d$840.20+20.46%1057
Nov 30, 202632d——00
Dec 4, 202636d——00
Dec 18, 202650d$805.05+0.00%23
Dec 18, 202650d——00
Dec 31, 202663d$690.92+0.00%11
Jan 15, 202778d$838.30+0.00%11
Feb 19, 2027113d$737.85-23.32%424
Mar 19, 2027141d$1,018.40+19.14%1116
Mar 31, 2027153d——00
Apr 16, 2027169d$688.44-3.62%210
May 21, 2027204d$687.07-11.33%24
Jun 17, 2027231d$718.33-7.39%194
Jun 30, 2027244d$690.99+2.44%28
Jul 16, 2027260d$764.74+0.93%8845
Aug 20, 2027295d$724.65+3.94%28106
Sep 30, 2027336d$781.85+5.53%42
Oct 15, 2027351d$726.45-0.68%256
Nov 19, 2027386d——00
Jan 21, 2028449d$709.40+2.10%17
Jun 16, 2028596d$756.22-0.73%818
SPX Nearby Strikes · Aug 20, 2027
StrikeLastChangeVolOpen IntMoneyness
8375 P$606.45-3.24%21OTM
8400 P$706.56+18.45%2158OTM
8425 P$663.51-5.73%78196OTM
8450 P$617.36-9.70%2102OTM
8475 P$687.85-1.83%889OTM
8500 P$752.15+6.42%24619OTM
8525 P$724.65+3.94%28106OTM
8550 P$728.54-0.67%2309OTM
8575 P$754.68-5.67%6232OTM
8600 P$766.84+0.08%2191OTM
8625 P$783.15-9.59%225OTM
8650 P$800.55-0.21%49OTM
8675 P$821.52+3.38%410OTM