SPX270219P05225000
SPX Feb 19 2027 5225.00 Put
optionOPRA
EODOct 28, 2026
15.10USD-25.248%(-5.10)1Vol213OI
Loading…
SPX 5225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.95 | -40.63% | 2 | 877 |
| Dec 18, 2026 | 50d | $5.00 | -45.05% | 2 | 4,945 |
| Jan 15, 2027 | 78d | $9.02 | -6.53% | 333 | 750 |
| Feb 19, 2027 | 113d | $15.10 | -25.25% | 1 | 213 |
| Mar 19, 2027 | 141d | $23.11 | -11.46% | 8 | 1,507 |
| Apr 16, 2027 | 169d | $31.90 | +13.12% | 6 | 50 |
| May 21, 2027 | 204d | $34.70 | -12.81% | 2 | 147 |
| Jun 17, 2027 | 231d | $39.81 | -3.33% | 18 | 470 |
| Sep 17, 2027 | 323d | $60.40 | -1.56% | 9 | 61 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5300 P | $16.00 | -25.58% | 1 | 930 | OTM |
| 5325 P | $16.20 | -25.69% | 1 | 189 | OTM |
| 5350 P | $16.45 | -1.79% | 2 | 17 | OTM |