chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219P07745000
SPX Feb 19 2027 7745.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7745
Expiration
Feb 19, 2027
DTE
113d
SPX 7745 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$34.45-26.03%2,269558
Oct 30, 20261d$44.67-15.00%7961,204
Nov 2, 20264d$52.50-4.55%83125
Nov 3, 20265d$47.10-29.46%123126
Nov 4, 20266d$52.10-26.58%220189
Nov 5, 20267d——00
Nov 6, 20268d$63.40-20.37%196939
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$79.52-28.74%37114
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$95.82-15.08%201,060
Nov 20, 202622d$105.80-19.48%8176
Nov 27, 202629d——00
Nov 30, 202632d$113.00-20.62%2242
Dec 18, 202650d$149.60-15.82%873
Dec 18, 202650d$148.81-8.03%155,688
Dec 31, 202663d$210.20+10.92%185
Jan 15, 202778d$208.80-12.39%44153
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$265.02+11.03%513
Sep 30, 2027336d——00
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
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
7735 P——00OTM
7740 P$246.80+4.89%476OTM
7745 P——00OTM
7750 P$228.30-20.73%8124OTM
7750 P$230.16-13.74%21,786OTM
7755 P——00OTM
7760 P$277.56+7.17%338OTM
7765 P——00OTM
7770 P$228.90+0.39%127OTM