SPX270521C08900000
SPX May 21 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
41.06USD+2.650%(+1.06)8Vol405OI
Loading…
SPX 8900 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 20 | 9,759 |
| Nov 20, 2026 | 22d | $0.15 | +0.00% | 2 | 20,563 |
| Nov 20, 2026 | 22d | $0.25 | +25.00% | 1 | 526 |
| Nov 30, 2026 | 32d | $0.22 | -18.52% | 2 | 18,503 |
| Dec 4, 2026 | 36d | $0.40 | +14.29% | 12 | 2,315 |
| Dec 18, 2026 | 50d | $0.75 | +4.17% | 5 | 665 |
| Dec 18, 2026 | 50d | $0.90 | +28.57% | 4,300 | 24,954 |
| Dec 31, 2026 | 63d | $1.12 | -4.27% | 2 | 303 |
| Jan 15, 2027 | 78d | $1.95 | +25.81% | 6 | 30 |
| Jan 15, 2027 | 78d | $1.80 | +4.65% | 6 | 1,601 |
| Jan 29, 2027 | 92d | $2.40 | -5.88% | 1 | 32 |
| Feb 19, 2027 | 113d | $6.52 | -37.90% | 1 | 52 |
| Feb 19, 2027 | 113d | $6.25 | +31.86% | 4 | 1,845 |
| Feb 26, 2027 | 120d | $8.19 | -33.74% | 35 | 47 |
| Mar 19, 2027 | 141d | $12.86 | -5.99% | 69 | 9,524 |
| Mar 19, 2027 | 141d | $13.28 | +24.11% | 8 | 92 |
| Mar 31, 2027 | 153d | $11.76 | -21.07% | 1 | 352 |
| Apr 16, 2027 | 169d | $23.06 | +0.83% | 1 | 674 |
| May 21, 2027 | 204d | $41.06 | +2.65% | 8 | 405 |
| Jun 17, 2027 | 231d | $59.19 | +8.51% | 62 | 3,920 |
| Jun 30, 2027 | 244d | $58.12 | -23.17% | 40 | 174 |
| Jul 16, 2027 | 260d | $73.53 | +1.38% | 10 | 427 |
| Aug 20, 2027 | 295d | $99.50 | +9.81% | 507 | 625 |
| Sep 17, 2027 | 323d | $125.10 | +8.41% | 66 | 6,160 |
| Sep 30, 2027 | 336d | $118.80 | -15.24% | 2 | 119 |
| Oct 15, 2027 | 351d | $148.65 | +0.38% | 48 | 2,511 |
| Nov 19, 2027 | 386d | $180.70 | +9.58% | 3 | 434 |
| Dec 17, 2027 | 414d | $202.53 | +2.08% | 28 | 1,885 |
| Jan 21, 2028 | 449d | $203.91 | -26.47% | 50 | 75 |
| Jun 16, 2028 | 596d | $355.59 | -17.27% | 1 | 58 |
| Dec 15, 2028 | 778d | $575.28 | +1.13% | 4 | 132 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 9500 C | $7.55 | +14.57% | 4 | 351 | OTM |