SPX270219P05150000
SPX Feb 19 2027 5150.00 Put
optionOPRA
EODOct 28, 2026
14.20USD-10.692%(-1.70)1Vol1,430OI
Loading…
SPX 5150 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.10 | -18.52% | 1 | 1,589 |
| Nov 20, 2026 | 22d | $1.11 | -27.45% | 100 | 721 |
| Dec 18, 2026 | 50d | $5.05 | -17.21% | 5 | 2,356 |
| Dec 31, 2026 | 63d | $6.10 | -18.67% | 2 | 69 |
| Jan 15, 2027 | 78d | $10.40 | +19.54% | 59 | 748 |
| Feb 19, 2027 | 113d | $14.20 | -10.69% | 1 | 1,430 |
| Mar 19, 2027 | 141d | $19.51 | -5.15% | 6 | 919 |
| Mar 31, 2027 | 153d | $22.34 | -3.04% | 24 | 232 |
| Apr 16, 2027 | 169d | $25.65 | -5.70% | 4 | 461 |
| May 21, 2027 | 204d | $31.88 | -3.10% | 10 | 404 |
| Jun 17, 2027 | 231d | $37.77 | +2.92% | 2 | 1,033 |
| Jul 16, 2027 | 260d | $43.03 | -4.27% | 12 | 276 |
| Aug 20, 2027 | 295d | $50.70 | -2.33% | 1 | 178 |
| Sep 17, 2027 | 323d | $54.80 | -0.62% | 297 | 2,323 |
| Oct 15, 2027 | 351d | $58.70 | +0.03% | 2 | 1,112 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $75.45 | +11.70% | 44 | 261 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $98.00 | +2.30% | 156 | 232 |
| Dec 15, 2028 | 778d | $177.90 | -1.22% | 1 | 30 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5025 P | $12.90 | -25.86% | 1 | 265 | OTM |
| 5050 P | $13.20 | -25.42% | 57 | 893 | OTM |
| 5075 P | $13.40 | -25.97% | 1 | 845 | OTM |
| 5100 P | $14.99 | -15.31% | 2 | 5 | OTM |
| 5100 P | $13.70 | -25.54% | 5 | 5,363 | OTM |
| 5125 P | $14.00 | -25.53% | 1 | 912 | OTM |
| 5150 P | $14.20 | -10.69% | 1 | 1,430 | OTM |
| 5175 P | $14.50 | -25.64% | 1 | 294 | OTM |
| 5200 P | $19.70 | +11.93% | 25 | 61 | OTM |
| 5200 P | $14.80 | -13.20% | 1 | 1,026 | OTM |
| 5225 P | $15.10 | -25.25% | 1 | 213 | OTM |
| 5250 P | $14.75 | -28.40% | 5 | 761 | OTM |
| 5275 P | $15.60 | -16.58% | 1 | 3,023 | OTM |