SPX270521C08625000
SPX May 21 2027 8625.00 Call
optionOPRA
EODOct 27, 2026
80.10USD+12.342%(+8.80)1Vol219OI
Loading…
SPX 8625 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 75 | 136 |
| Nov 20, 2026 | 22d | $0.40 | +0.00% | 140 | 518 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1.45 | -6.45% | 1 | 176 |
| Dec 31, 2026 | 63d | $3.00 | +15.38% | 1 | 34 |
| Jan 15, 2027 | 78d | $4.75 | +12.29% | 3 | 335 |
| Feb 19, 2027 | 113d | $18.30 | +3.10% | 29 | 282 |
| Mar 19, 2027 | 141d | $29.49 | +18.62% | 46 | 321 |
| Mar 31, 2027 | 153d | $41.20 | +26.96% | 6 | 23 |
| Apr 16, 2027 | 169d | $42.95 | -16.84% | 26 | 92 |
| May 21, 2027 | 204d | $80.10 | +12.34% | 1 | 219 |
| Jun 17, 2027 | 231d | $88.50 | +6.38% | 6 | 735 |
| Jun 30, 2027 | 244d | $112.50 | +7.55% | 3 | 352 |
| Jul 16, 2027 | 260d | $133.05 | +4.18% | 4 | 447 |
| Aug 20, 2027 | 295d | $167.90 | +9.20% | 2 | 357 |
| Oct 15, 2027 | 351d | $207.72 | +7.54% | 50 | 169 |
| Nov 19, 2027 | 386d | $267.74 | +8.45% | 2 | 3 |
| Jan 21, 2028 | 449d | $322.00 | -5.85% | 10 | 45 |
| Jun 16, 2028 | 596d | $548.40 | +8.74% | 1 | 2 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8600 C | $86.75 | +1.82% | 1 | 1,453 | OTM |
| 8625 C | $80.10 | +12.34% | 1 | 219 | OTM |
| 8650 C | $77.00 | +20.78% | 4 | 392 | OTM |
| 8675 C | $72.09 | +2.26% | 2 | 106 | OTM |
| 8700 C | $69.02 | +32.94% | 3 | 1,684 | OTM |
| 8725 C | $62.30 | +28.03% | 1 | 240 | OTM |
| 8750 C | $59.10 | +18.96% | 1 | 458 | OTM |
| 8775 C | $55.30 | +25.97% | 1 | 34 | OTM |