chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219P07685000
SPX Feb 19 2027 7685.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7685
Expiration
Feb 19, 2027
DTE
113d
SPX 7685 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$10.70-51.47%3,4001,692
Oct 30, 20261d$20.20-28.24%6341,166
Nov 2, 20264d$25.40-24.96%54365
Nov 3, 20265d$18.80-50.53%2091
Nov 4, 20266d$39.80-37.79%6893
Nov 5, 20267d——00
Nov 6, 20268d$53.00-5.19%36122
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$62.85-29.64%18183
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$80.90-9.30%4276
Nov 20, 202622d$83.32-7.02%26216
Nov 27, 202629d——00
Nov 30, 202632d$87.06-13.80%350
Dec 18, 202650d$129.50-5.47%1326
Dec 18, 202650d$137.57-18.17%197,815
Dec 31, 202663d$145.37-2.53%4132
Jan 15, 202778d$186.40-13.30%10278
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$246.22+5.77%417
Sep 30, 2027336d$380.20+0.00%11
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7660 P$208.47+20.60%1163OTM
7665 P——00OTM
7670 P$204.55-13.62%1106OTM
7675 P$195.91-5.17%554OTM
7675 P$198.38-14.75%5520OTM
7680 P$199.00-20.02%492OTM
7685 P——00OTM
7690 P$210.80-12.78%179OTM
7695 P——00OTM
7700 P$196.50-6.38%17183OTM
7700 P$209.02-9.01%132,854OTM
7705 P——00OTM
7710 P$248.50+15.76%123OTM