SPX270521C09500000
SPX May 21 2027 9500.00 Call
optionOPRA
EODOct 28, 2026
7.55USD+14.568%(+0.96)4Vol351OI
Loading…
SPX 9500 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.05 | +0.00% | 1 | 25 |
| Nov 20, 2026 | 22d | $0.15 | +50.00% | 2 | 7 |
| Dec 18, 2026 | 50d | $0.45 | -47.06% | 3,000 | 4,086 |
| Dec 18, 2026 | 50d | $0.25 | +25.00% | 1 | 2 |
| Dec 31, 2026 | 63d | $0.25 | -16.67% | 2 | 96 |
| Jan 15, 2027 | 78d | $0.45 | -25.00% | 21 | 26 |
| Jan 15, 2027 | 78d | $0.40 | -9.09% | 1 | 302 |
| Feb 19, 2027 | 113d | $1.15 | +27.78% | 7 | 16 |
| Mar 19, 2027 | 141d | $2.10 | +38.16% | 4 | 3,864 |
| Mar 19, 2027 | 141d | $2.30 | +4.07% | 1 | 41 |
| Mar 31, 2027 | 153d | $2.10 | +5.00% | 1 | 79 |
| Apr 16, 2027 | 169d | $3.71 | +5.70% | 4 | 347 |
| May 21, 2027 | 204d | $7.55 | +14.57% | 4 | 351 |
| Jun 17, 2027 | 231d | $12.50 | +7.76% | 2 | 16,780 |
| Jul 16, 2027 | 260d | $19.00 | +2.70% | 4 | 1,231 |
| Aug 20, 2027 | 295d | $26.21 | +2.66% | 4 | 397 |
| Sep 17, 2027 | 323d | $40.57 | +13.90% | 12 | 2,977 |
| Sep 30, 2027 | 336d | $54.33 | +0.18% | 61 | 101 |
| Oct 15, 2027 | 351d | $52.85 | +0.34% | 80 | 183 |
| Nov 19, 2027 | 386d | $70.80 | +9.02% | 84 | 43 |
| Dec 17, 2027 | 414d | $84.87 | +11.73% | 3,008 | 9,973 |
| Jan 21, 2028 | 449d | $102.40 | +16.87% | 1 | 6 |
| Jun 16, 2028 | 596d | $178.25 | -19.33% | 1 | 116 |
| Dec 15, 2028 | 778d | $346.60 | -3.53% | 2 | 1,331 |
| Dec 21, 2029 | 1149d | $692.00 | +1.04% | 5 | 124 |
| Dec 20, 2030 | 1513d | $1,051.61 | +24.80% | 1 | 69 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 10400 C | $1.15 | -3.36% | 16 | 354 | OTM |
| 10600 C | $0.95 | -41.36% | 4 | 332 | OTM |