SPX270521C08850000
SPX May 21 2027 8850.00 Call
optionOPRA
EODOct 27, 2026
45.30USD+10.812%(+4.42)10Vol78OI
Loading…
SPX 8850 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.15 | +0.00% | 1 | 580 |
| Nov 20, 2026 | 22d | $0.20 | -20.00% | 3 | 80 |
| Dec 4, 2026 | 36d | $0.40 | +2.56% | 1 | 2 |
| Dec 18, 2026 | 50d | $1.10 | +34.15% | 10 | 124 |
| Dec 18, 2026 | 50d | $1.15 | +33.72% | 30 | 31 |
| Dec 31, 2026 | 63d | $1.65 | -21.43% | 15 | 70 |
| Jan 15, 2027 | 78d | $2.90 | +16.00% | 5 | 30 |
| Jan 15, 2027 | 78d | $1.97 | +1.03% | 1 | 468 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $7.40 | +8.82% | 2,050 | 4,358 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $15.42 | +16.82% | 4 | 2,588 |
| Mar 19, 2027 | 141d | $14.10 | -18.73% | 3 | 17 |
| Mar 31, 2027 | 153d | $18.60 | +21.57% | 27 | 92 |
| Apr 16, 2027 | 169d | $27.04 | +2.23% | 7 | 95 |
| May 21, 2027 | 204d | $45.30 | +10.81% | 10 | 78 |
| Jun 17, 2027 | 231d | $63.66 | +0.27% | 36 | 1,247 |
| Jun 30, 2027 | 244d | $71.15 | +3.72% | 1 | 3 |
| Jul 16, 2027 | 260d | $83.43 | +27.43% | 54 | 355 |
| Aug 20, 2027 | 295d | $108.90 | +9.93% | 1 | 2,264 |
| Oct 15, 2027 | 351d | $160.50 | +1.90% | 3 | 1,220 |
| Nov 19, 2027 | 386d | $176.50 | +6.65% | 6 | 6 |
| Jan 21, 2028 | 449d | $247.20 | +13.38% | 100 | 145 |
| Jun 16, 2028 | 596d | $404.40 | +0.62% | 45 | 68 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8800 C | $51.90 | +9.40% | 1 | 768 | OTM |
| 8850 C | $45.30 | +10.81% | 10 | 78 | OTM |
| 8900 C | $41.06 | +2.65% | 8 | 405 | OTM |
| 9000 C | $31.80 | +2.58% | 48 | 2,569 | OTM |
| 9100 C | $23.34 | +0.60% | 3 | 592 | OTM |
| 9200 C | $17.89 | +2.82% | 4 | 321 | OTM |
| 9300 C | $13.53 | +3.28% | 8 | 543 | OTM |
| 9400 C | $11.00 | +12.24% | 1 | 701 | OTM |