SPX270521C08425000
SPX May 21 2027 8425.00 Call
optionOPRA
EODOct 28, 2026
130.31USD+2.348%(+2.99)1Vol867OI
Loading…
SPX 8425 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.12 | +20.00% | 11 | 401 |
| Nov 6, 2026 | 8d | $0.20 | -50.00% | 517 | 1,117 |
| Nov 13, 2026 | 15d | $0.55 | -3.51% | 1 | 4 |
| Nov 20, 2026 | 22d | $0.65 | -38.10% | 50 | 5,697 |
| Nov 20, 2026 | 22d | $1.95 | -39.06% | 8 | 8 |
| Nov 30, 2026 | 32d | $2.05 | +57.69% | 1 | 24 |
| Dec 4, 2026 | 36d | $2.20 | -12.70% | 2 | 12 |
| Dec 18, 2026 | 50d | $5.03 | +46.22% | 9 | 8,399 |
| Dec 18, 2026 | 50d | $4.40 | +19.24% | 35 | 75 |
| Dec 31, 2026 | 63d | $9.90 | +8.43% | 8 | 87 |
| Jan 15, 2027 | 78d | $16.50 | +26.44% | 4 | 1,885 |
| Jan 15, 2027 | 78d | $16.23 | +1.44% | 1 | 63 |
| Jan 29, 2027 | 92d | $21.90 | -19.78% | 1 | 340 |
| Feb 19, 2027 | 113d | $38.50 | -0.85% | 1 | 383 |
| Mar 19, 2027 | 141d | $62.93 | +15.62% | 11 | 1,843 |
| Mar 31, 2027 | 153d | $76.07 | +18.64% | 2 | 93 |
| Apr 16, 2027 | 169d | $91.93 | +0.42% | 5 | 1,062 |
| May 21, 2027 | 204d | $130.31 | +2.35% | 1 | 867 |
| Jun 17, 2027 | 231d | $158.49 | -1.25% | 7 | 841 |
| Jun 30, 2027 | 244d | $167.20 | +5.41% | 11 | 134 |
| Jul 16, 2027 | 260d | $193.57 | +2.26% | 2 | 191 |
| Aug 20, 2027 | 295d | $226.57 | +13.47% | 2 | 210 |
| Sep 30, 2027 | 336d | $257.88 | -6.37% | 25 | 25 |
| Oct 15, 2027 | 351d | $303.68 | -3.24% | 32 | 72 |
| Nov 19, 2027 | 386d | $342.98 | -7.74% | 2 | 3 |
| Jan 21, 2028 | 449d | $413.12 | -13.14% | 1 | 32 |
| Jun 16, 2028 | 596d | $584.20 | +3.40% | 40 | 44 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8275 C | $196.58 | +8.43% | 129 | 1,673 | OTM |
| 8300 C | $172.17 | +1.21% | 28 | 1,982 | OTM |
| 8325 C | $174.55 | +10.23% | 78 | 1,755 | OTM |
| 8350 C | $152.05 | +1.64% | 8 | 1,254 | OTM |
| 8375 C | $143.83 | +1.43% | 4 | 289 | OTM |
| 8400 C | $134.10 | +10.92% | 2 | 731 | OTM |
| 8425 C | $130.31 | +2.35% | 1 | 867 | OTM |
| 8450 C | $120.30 | +10.77% | 1 | 481 | OTM |
| 8475 C | $113.70 | +21.22% | 1 | 125 | OTM |
| 8500 C | $106.73 | -0.16% | 7 | 3,108 | OTM |
| 8525 C | $101.30 | +24.45% | 1 | 178 | OTM |
| 8550 C | $96.00 | +10.34% | 1 | 833 | OTM |
| 8575 C | $91.66 | +9.71% | 2 | 134 | OTM |