chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219P07785000
SPX Feb 19 2027 7785.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7785
Expiration
Feb 19, 2027
DTE
113d
SPX 7785 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$64.00-6.71%880771
Oct 30, 20261d$55.50-28.03%86283
Nov 2, 20264d$55.20-53.18%3428
Nov 3, 20265d$56.70-31.66%832
Nov 4, 20266d$76.50-38.47%1320
Nov 5, 20267d——00
Nov 6, 20268d$83.20-14.56%34129
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$104.79-24.29%11
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$140.00-10.24%2173
Nov 20, 202622d$153.60+33.33%241
Nov 27, 202629d——00
Nov 30, 202632d$168.13-18.28%2563
Dec 18, 202650d$165.20-4.81%822
Dec 18, 202650d$161.50-28.25%5504,571
Dec 31, 202663d$181.60-5.59%117
Jan 15, 202778d$185.29-10.29%5178
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$249.40-6.30%32202
Sep 30, 2027336d$431.88-1.33%4835
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7760 P$277.56+7.17%338OTM
7765 P——00OTM
7770 P$228.90+0.39%127OTM
7775 P$228.25+2.45%282OTM
7775 P$290.20+21.22%3718OTM
7780 P$232.50-4.02%5121OTM
7785 P——00OTM
7790 P$236.20-9.19%146OTM
7795 P——00OTM
7800 P$256.48+12.64%57322OTM
7800 P$238.85-2.48%363,851OTM
7805 P——00OTM
7810 P$262.60+6.23%122OTM