SPX270319C08525000
SPX Mar 19 2027 8525.00 Call
optionOPRA
EODOct 27, 2026
45.79USD+9.467%(+3.96)100Vol971OI
Loading…
SPX 8525 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.16 | +6.67% | 1 | 270 |
| Nov 20, 2026 | 22d | $0.50 | +0.00% | 20 | 7,113 |
| Nov 20, 2026 | 22d | $0.42 | -23.64% | 150 | 212 |
| Nov 30, 2026 | 32d | $0.80 | -23.81% | 6 | 95 |
| Dec 4, 2026 | 36d | $1.02 | -19.05% | 5 | 20 |
| Dec 18, 2026 | 50d | $2.78 | +6.92% | 107 | 13,774 |
| Dec 18, 2026 | 50d | $2.55 | -5.56% | 8 | 94 |
| Dec 31, 2026 | 63d | $5.28 | +38.95% | 10 | 264 |
| Jan 15, 2027 | 78d | $8.45 | -0.59% | 4 | 2,084 |
| Feb 19, 2027 | 113d | $26.39 | +6.84% | 2 | 286 |
| Mar 19, 2027 | 141d | $45.79 | +9.47% | 100 | 971 |
| Mar 31, 2027 | 153d | $48.61 | +6.84% | 2 | 29 |
| Apr 16, 2027 | 169d | $61.63 | +3.41% | 1 | 882 |
| May 21, 2027 | 204d | $101.30 | +24.45% | 1 | 178 |
| Jun 17, 2027 | 231d | $126.30 | -0.07% | 172 | 1,153 |
| Jun 30, 2027 | 244d | $116.17 | -6.80% | 4 | 38 |
| Jul 16, 2027 | 260d | $159.70 | +11.37% | 3 | 215 |
| Aug 20, 2027 | 295d | $199.42 | +10.47% | 8 | 273 |
| Sep 30, 2027 | 336d | $229.61 | +0.00% | 12 | 6 |
| Oct 15, 2027 | 351d | $263.43 | +14.73% | 24 | 192 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $384.00 | -10.20% | 750 | 751 |
| Jun 16, 2028 | 596d | $533.51 | -11.17% | 1 | 8 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8425 C | $62.93 | +15.62% | 11 | 1,843 | OTM |
| 8450 C | $56.15 | +11.32% | 6 | 3,011 | OTM |
| 8450 C | $57.03 | -0.47% | 4 | 80 | OTM |
| 8475 C | $47.40 | +16.75% | 1 | 527 | OTM |
| 8500 C | $53.75 | +10.37% | 96 | 14,227 | OTM |
| 8500 C | $55.80 | +31.60% | 12 | 96 | OTM |
| 8525 C | $45.79 | +9.47% | 100 | 971 | OTM |
| 8550 C | $43.54 | -1.05% | 4 | 2,099 | OTM |
| 8550 C | $40.30 | +9.93% | 20 | 173 | OTM |
| 8575 C | $41.35 | +27.23% | 740 | 3,564 | OTM |
| 8600 C | $39.10 | +19.24% | 8 | 6,246 | OTM |
| 8600 C | $37.16 | +0.98% | 4 | 195 | OTM |
| 8625 C | $29.49 | +18.62% | 46 | 321 | OTM |