chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219C07705000
SPX Feb 19 2027 7705.00 Call
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Call
Strike
7705
Expiration
Feb 19, 2027
DTE
113d
SPX 7705 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$37.57-23.64%869677
Oct 30, 20261d$51.17-11.85%215723
Nov 2, 20264d$70.90+9.55%1662
Nov 3, 20265d$99.36+43.48%780
Nov 4, 20266d$105.55+24.03%1944
Nov 5, 20267d——00
Nov 6, 20268d$116.11+20.71%37126
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$107.28-8.54%359
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$133.05+5.09%4468
Nov 20, 202622d$135.40+21.22%27314
Nov 27, 202629d——00
Nov 30, 202632d$139.15+7.12%142
Dec 18, 202650d$205.55+16.66%727
Dec 18, 202650d$196.00-1.95%29,549
Dec 31, 202663d$221.80+13.69%256
Jan 15, 202778d$214.70-6.04%980
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$463.77+13.27%1023
Sep 30, 2027336d$645.61+3.66%26
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7680 C$301.40+0.00%33OTM
7685 C——00OTM
7690 C$328.40+0.00%64OTM
7695 C——00OTM
7700 C$329.77+7.91%297OTM
7700 C$317.80+6.35%122,665OTM
7705 C——00OTM
7710 C$304.50-10.39%210OTM
7715 C——00OTM
7720 C$360.73+0.00%42OTM
7725 C$316.40+0.06%346OTM
7725 C$285.64+9.04%1436OTM
7730 C$308.75-1.81%12OTM