chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219P07705000
SPX Feb 19 2027 7705.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7705
Expiration
Feb 19, 2027
DTE
113d
SPX 7705 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$16.40-42.46%1,774584
Oct 30, 20261d$27.10-24.03%4611,135
Nov 2, 20264d$23.34-41.68%99245
Nov 3, 20265d$25.30-46.17%40134
Nov 4, 20266d$42.02-18.49%2143
Nov 5, 20267d——00
Nov 6, 20268d$47.00-22.17%35173
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$73.73-28.21%226
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$80.37-18.29%9245
Nov 20, 202622d$88.00-8.31%6119
Nov 27, 202629d——00
Nov 30, 202632d$99.51-8.51%1698
Dec 18, 202650d$135.70-3.77%964
Dec 18, 202650d$138.80-2.25%29,518
Dec 31, 202663d$162.30-4.99%271
Jan 15, 202778d$169.10-20.54%587
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$254.07+0.23%112
Sep 30, 2027336d$381.97+7.81%1026
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
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
7715 P——00OTM
7720 P$252.10+21.88%216OTM
7725 P$212.75-15.51%1076OTM
7725 P$209.80-3.50%21574OTM
7730 P$218.83-9.98%157OTM