SPX270521C09300000
SPX May 21 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
13.53USD+3.282%(+0.43)8Vol543OI
Loading…
SPX 9300 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.10 | -56.52% | 101 | 180 |
| Nov 20, 2026 | 22d | $0.10 | +0.00% | 191 | 256 |
| Dec 18, 2026 | 50d | $0.27 | -32.50% | 1 | 85 |
| Dec 18, 2026 | 50d | $0.25 | -37.50% | 2 | 6,531 |
| Dec 31, 2026 | 63d | $0.35 | -50.00% | 1 | 949 |
| Jan 15, 2027 | 78d | $0.80 | +45.45% | 10 | 135 |
| Jan 15, 2027 | 78d | $0.70 | +7.69% | 4 | 2,028 |
| Feb 19, 2027 | 113d | $1.70 | -2.86% | 5 | 7 |
| Feb 19, 2027 | 113d | $1.40 | -24.32% | 3 | 592 |
| Mar 19, 2027 | 141d | $3.51 | +25.36% | 4 | 3,205 |
| Mar 19, 2027 | 141d | $3.70 | +33.57% | 50 | 52 |
| Mar 31, 2027 | 153d | $4.90 | -15.52% | 8 | 657 |
| Apr 16, 2027 | 169d | $5.35 | -24.11% | 56 | 414 |
| May 21, 2027 | 204d | $13.53 | +3.28% | 8 | 543 |
| Jun 17, 2027 | 231d | $20.48 | -1.59% | 4 | 3,914 |
| Jun 30, 2027 | 244d | $24.35 | +24.17% | 12 | 471 |
| Jul 16, 2027 | 260d | $30.69 | +0.46% | 4 | 886 |
| Aug 20, 2027 | 295d | $46.38 | +3.76% | 4 | 356 |
| Sep 17, 2027 | 323d | $59.85 | -1.19% | 4 | 878 |
| Sep 30, 2027 | 336d | $77.67 | +3.70% | 4 | 16 |
| Oct 15, 2027 | 351d | $73.73 | -0.11% | 52 | 145 |
| Nov 19, 2027 | 386d | $96.80 | +10.63% | 4 | 5 |
| Dec 17, 2027 | 414d | $113.34 | -2.49% | 26 | 4,366 |
| Jan 21, 2028 | 449d | $165.60 | +24.25% | 2 | 118 |
| Jun 16, 2028 | 596d | $251.59 | +0.60% | 2 | 531 |
| Dec 15, 2028 | 778d | $404.71 | +6.32% | 2 | 215 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 9600 C | $5.77 | +32.64% | 6 | 1,163 | OTM |
| 9800 C | $2.80 | -34.88% | 2 | 596 | OTM |
| 10000 C | $2.40 | +1.27% | 5 | 1,416 | OTM |
| 10200 C | $1.60 | +0.00% | 1 | 362 | OTM |