SPX270219P05725000
SPX Feb 19 2027 5725.00 Put
optionOPRA
EODOct 27, 2026
23.60USD-21.333%(-6.40)1Vol639OI
Loading…
SPX 5725 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.85 | -38.33% | 1 | 593 |
| Dec 18, 2026 | 50d | $6.90 | -24.09% | 29 | 2,022 |
| Dec 31, 2026 | 63d | $9.70 | -29.71% | 245 | 232 |
| Jan 15, 2027 | 78d | $13.60 | -31.31% | 80 | 1,222 |
| Feb 19, 2027 | 113d | $23.60 | -21.33% | 1 | 639 |
| Mar 19, 2027 | 141d | $31.34 | -7.28% | 12 | 704 |
| Mar 31, 2027 | 153d | $36.12 | -14.61% | 2 | 23 |
| Apr 16, 2027 | 169d | $38.34 | -8.93% | 4 | 419 |
| May 21, 2027 | 204d | $48.56 | -3.27% | 4 | 21 |
| Jun 17, 2027 | 231d | $56.92 | -12.86% | 4 | 585 |
| Jul 16, 2027 | 260d | $58.50 | -9.47% | 42 | 172 |
| Aug 20, 2027 | 295d | $77.84 | -1.32% | 4 | 33 |
| Sep 17, 2027 | 323d | $81.28 | -6.67% | 4 | 60 |
| Oct 15, 2027 | 351d | $84.30 | -3.73% | 175 | 175 |
| Nov 19, 2027 | 386d | $97.90 | +0.00% | 6 | 115 |
| Jan 21, 2028 | 449d | $112.10 | +3.99% | 4 | 39 |
| Jun 16, 2028 | 596d | $142.50 | +1.71% | 1 | 8 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5625 P | $27.60 | +26.03% | 1 | 581 | OTM |
| 5650 P | $21.29 | +0.00% | 20 | 20 | OTM |
| 5650 P | $22.42 | -20.50% | 4 | 1,240 | OTM |
| 5675 P | $28.80 | +25.76% | 1 | 1,871 | OTM |
| 5700 P | $23.23 | +4.64% | 4 | 78 | OTM |
| 5700 P | $25.48 | -12.44% | 2 | 1,141 | OTM |
| 5725 P | $23.60 | -21.33% | 1 | 639 | OTM |
| 5750 P | $23.68 | -13.89% | 6 | 7 | OTM |
| 5750 P | $30.60 | +0.29% | 25 | 583 | OTM |
| 5775 P | $25.95 | -17.09% | 1 | 532 | OTM |
| 5800 P | $25.20 | -14.98% | 18 | 20 | OTM |
| 5800 P | $24.69 | -5.94% | 8 | 7,884 | OTM |
| 5825 P | $32.70 | +28.74% | 1 | 215 | OTM |