SPX270219P05175000
SPX Feb 19 2027 5175.00 Put
optionOPRA
EODOct 28, 2026
14.50USD-25.641%(-5.00)1Vol294OI
Loading…
SPX 5175 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.70 | -51.72% | 1 | 1,053 |
| Dec 18, 2026 | 50d | $4.20 | -33.33% | 9 | 537 |
| Jan 15, 2027 | 78d | $12.85 | +22.38% | 338 | 929 |
| Feb 19, 2027 | 113d | $14.50 | -25.64% | 1 | 294 |
| Mar 19, 2027 | 141d | $20.24 | -8.58% | 2 | 420 |
| Apr 16, 2027 | 169d | $25.50 | -7.31% | 4 | 109 |
| May 21, 2027 | 204d | $33.50 | -12.76% | 1 | 147 |
| Jun 17, 2027 | 231d | $37.49 | -6.37% | 4 | 355 |
| Sep 17, 2027 | 323d | $58.40 | -6.95% | 5 | 1,123 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5300 P | $18.17 | -10.93% | 4 | 23 | OTM |