SPX270521C08125000
SPX May 21 2027 8125.00 Call
optionOPRA
EODOct 28, 2026
242.05USD0.000%(0.00)2Vol434OI
Loading…
SPX 8125 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 497 | 691 |
| Oct 30, 2026 | 1d | $0.11 | -15.38% | 19 | 1,009 |
| Nov 2, 2026 | 4d | $0.13 | -35.00% | 86 | 138 |
| Nov 3, 2026 | 5d | $0.27 | +35.00% | 9 | 156 |
| Nov 4, 2026 | 6d | $0.20 | -42.86% | 33 | 242 |
| Nov 5, 2026 | 7d | $0.26 | -35.00% | 5 | 33 |
| Nov 6, 2026 | 8d | $0.46 | -22.03% | 25 | 481 |
| Nov 9, 2026 | 11d | $0.70 | -23.91% | 22 | 87 |
| Nov 10, 2026 | 12d | $0.90 | -20.35% | 21 | 63 |
| Nov 11, 2026 | 13d | $1.40 | -6.67% | 58 | 135 |
| Nov 12, 2026 | 14d | $1.57 | -11.80% | 9 | 47 |
| Nov 13, 2026 | 15d | $1.69 | -19.52% | 26 | 343 |
| Nov 16, 2026 | 18d | $2.31 | -22.22% | 128 | 167 |
| Nov 17, 2026 | 19d | $3.01 | -15.21% | 17 | 80 |
| Nov 18, 2026 | 20d | $3.96 | -1.25% | 14 | 56 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $6.77 | +23.09% | 23 | 4,276 |
| Nov 20, 2026 | 22d | $5.78 | -9.55% | 23 | 800 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $10.13 | +2.63% | 76 | 572 |
| Nov 30, 2026 | 32d | $11.80 | +8.46% | 28 | 253 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $17.93 | +19.77% | 42 | 281 |
| Dec 18, 2026 | 50d | $32.23 | +3.63% | 43 | 12,638 |
| Dec 18, 2026 | 50d | $31.59 | +0.86% | 15 | 87 |
| Dec 31, 2026 | 63d | $51.79 | +17.22% | 13 | 484 |
| Jan 15, 2027 | 78d | $63.00 | +18.87% | 62 | 600 |
| Jan 15, 2027 | 78d | $63.80 | +3.00% | 10 | 209 |
| Jan 29, 2027 | 92d | $81.40 | +21.67% | 1 | 101 |
| Feb 19, 2027 | 113d | $107.29 | +13.14% | 16 | 373 |
| Feb 19, 2027 | 113d | $113.84 | +2.50% | 5 | 92 |
| Feb 26, 2027 | 120d | $120.96 | +16.91% | 53 | 66 |
| Mar 19, 2027 | 141d | $148.50 | +0.99% | 1 | 1,306 |
| Mar 19, 2027 | 141d | $145.40 | +15.12% | 11 | 34 |
| Mar 31, 2027 | 153d | $134.95 | -4.80% | 8 | 327 |
| Apr 16, 2027 | 169d | $188.10 | +10.84% | 13 | 218 |
| May 21, 2027 | 204d | $242.05 | +0.00% | 2 | 434 |
| Jun 17, 2027 | 231d | $285.18 | +2.36% | 5 | 411 |
| Jun 30, 2027 | 244d | $369.00 | +22.70% | 2 | 42 |
| Jul 16, 2027 | 260d | $323.75 | +7.95% | 4 | 206 |
| Aug 20, 2027 | 295d | $377.86 | +5.51% | 810 | 537 |
| Sep 17, 2027 | 323d | $412.37 | +5.60% | 4 | 298 |
| Sep 30, 2027 | 336d | $395.75 | -8.80% | 103 | 141 |
| Oct 15, 2027 | 351d | $446.64 | +0.55% | 12 | 156 |
| Nov 19, 2027 | 386d | $524.10 | +2.83% | 2 | 0 |
| Jan 21, 2028 | 449d | $634.75 | +8.17% | 2 | 1 |
| Jun 16, 2028 | 596d | $800.93 | +0.00% | 2 | 1 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7975 C | $316.90 | +0.99% | 3 | 205 | OTM |
| 8000 C | $300.50 | +9.24% | 15 | 5,244 | OTM |
| 8025 C | $287.50 | +14.54% | 1 | 312 | OTM |
| 8050 C | $277.30 | +0.95% | 3 | 579 | OTM |
| 8075 C | $262.70 | +17.04% | 1 | 399 | OTM |
| 8100 C | $253.10 | +1.40% | 1 | 5,445 | OTM |
| 8125 C | $242.05 | +0.00% | 2 | 434 | OTM |
| 8150 C | $233.00 | +0.70% | 4 | 624 | OTM |
| 8175 C | $218.60 | +1.02% | 2 | 335 | OTM |
| 8200 C | $209.47 | +10.81% | 23 | 2,652 | OTM |
| 8225 C | $195.59 | -0.01% | 1 | 543 | OTM |
| 8250 C | $185.80 | +15.19% | 2 | 1,733 | OTM |
| 8275 C | $196.58 | +8.43% | 129 | 1,673 | OTM |