SPX270219P06225000
SPX Feb 19 2027 6225.00 Put
optionOPRA
EODOct 28, 2026
33.38USD-10.293%(-3.83)6Vol374OI
Loading…
SPX 6225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -66.67% | 65 | 372 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $3.40 | -41.38% | 2 | 2,803 |
| Nov 20, 2026 | 22d | $4.30 | -27.12% | 1 | 54 |
| Dec 18, 2026 | 50d | $11.00 | -14.73% | 5 | 5,174 |
| Dec 31, 2026 | 63d | $19.05 | -10.98% | 6 | 358 |
| Jan 15, 2027 | 78d | $23.46 | -8.64% | 7 | 2,151 |
| Jan 29, 2027 | 92d | $35.49 | +2.57% | 9 | 25 |
| Feb 19, 2027 | 113d | $33.38 | -10.29% | 6 | 374 |
| Mar 19, 2027 | 141d | $48.65 | -14.65% | 4 | 3,947 |
| Mar 31, 2027 | 153d | $52.58 | -10.38% | 12 | 81 |
| Apr 16, 2027 | 169d | $57.10 | -4.36% | 5 | 126 |
| May 21, 2027 | 204d | $74.90 | -4.37% | 1 | 53 |
| Jun 17, 2027 | 231d | $83.43 | -3.17% | 2 | 326 |
| Jul 16, 2027 | 260d | $100.00 | +8.81% | 1 | 119 |
| Aug 20, 2027 | 295d | $138.00 | -16.31% | 5 | 6 |
| Sep 17, 2027 | 323d | $115.41 | -4.00% | 10 | 326 |
| Oct 15, 2027 | 351d | $128.44 | +4.25% | 4 | 46 |
| Nov 19, 2027 | 386d | — | — | 0 | 2 |
| Jan 21, 2028 | 449d | $165.40 | +12.14% | 14 | 40 |
| Jun 16, 2028 | 596d | $212.90 | -2.16% | 2 | 227 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6125 P | $36.50 | -13.92% | 10 | 411 | OTM |
| 6150 P | $33.40 | +4.70% | 75 | 52 | OTM |
| 6150 P | $33.09 | -8.62% | 4 | 856 | OTM |
| 6175 P | $34.00 | -2.02% | 1 | 1,449 | OTM |
| 6200 P | $38.26 | -19.54% | 2 | 43 | OTM |
| 6200 P | $35.25 | -1.73% | 4 | 3,637 | OTM |
| 6225 P | $33.38 | -10.29% | 6 | 374 | OTM |
| 6250 P | $41.30 | +10.13% | 12 | 66 | OTM |
| 6250 P | $41.00 | -15.29% | 3 | 1,591 | OTM |
| 6275 P | $42.00 | -13.62% | 1 | 1,982 | OTM |
| 6300 P | $50.30 | +35.14% | 12 | 63 | OTM |
| 6300 P | $37.85 | -11.98% | 124 | 2,005 | OTM |
| 6325 P | $39.15 | -11.02% | 1 | 846 | OTM |