chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219C07785000
SPX Feb 19 2027 7785.00 Call
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Call
Strike
7785
Expiration
Feb 19, 2027
DTE
113d
SPX 7785 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$4.61-57.31%3,1461,200
Oct 30, 20261d$12.70-31.76%1,0291,129
Nov 2, 20264d$25.00+2.63%316367
Nov 3, 20265d$21.22-35.40%87106
Nov 4, 20266d$40.90+6.23%34111
Nov 5, 20267d——00
Nov 6, 20268d$49.12-3.71%53198
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$70.54+4.35%26173
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$65.70+15.47%28191
Nov 20, 202622d$87.00+6.23%2165
Nov 27, 202629d——00
Nov 30, 202632d$109.10+2.83%179
Dec 18, 202650d$149.10+26.79%149
Dec 18, 202650d$155.50+2.71%3464,478
Dec 31, 202663d$177.15-2.50%939
Jan 15, 202778d$165.80-8.65%131
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$349.20+1.57%222
Sep 30, 2027336d$636.64+3.68%8447
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7760 C$289.41+13.45%2531OTM
7765 C——00OTM
7770 C$246.40-14.00%352OTM
7775 C$281.70-7.12%161OTM
7775 C$277.80+15.13%2892OTM
7780 C$270.89+7.71%34127OTM
7785 C——00OTM
7790 C$223.60-4.81%27OTM
7795 C——00OTM
7800 C$260.72+9.55%5206OTM
7800 C$263.44-0.71%362,206OTM
7805 C——00OTM
7810 C$262.30+14.39%16OTM