SPXW270331C08525000
SPX Weekly Mar 31 2027 8525.00 Call
optionOPRA
EODOct 26, 2026
48.61USD+6.835%(+3.11)2Vol29OI
Loading…
SPX 8525 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.16 | +6.67% | 1 | 270 |
| Nov 20, 2026 | 22d | $0.50 | +0.00% | 20 | 7,113 |
| Nov 20, 2026 | 22d | $0.42 | -23.64% | 150 | 212 |
| Nov 30, 2026 | 32d | $0.80 | -23.81% | 6 | 95 |
| Dec 4, 2026 | 36d | $1.02 | -19.05% | 5 | 20 |
| Dec 18, 2026 | 50d | $2.78 | +6.92% | 107 | 13,774 |
| Dec 18, 2026 | 50d | $2.55 | -5.56% | 8 | 94 |
| Dec 31, 2026 | 63d | $5.28 | +38.95% | 10 | 264 |
| Jan 15, 2027 | 78d | $8.45 | -0.59% | 4 | 2,084 |
| Feb 19, 2027 | 113d | $26.39 | +6.84% | 2 | 286 |
| Mar 19, 2027 | 141d | $45.79 | +9.47% | 100 | 971 |
| Mar 31, 2027 | 153d | $48.61 | +6.84% | 2 | 29 |
| Apr 16, 2027 | 169d | $61.63 | +3.41% | 1 | 882 |
| May 21, 2027 | 204d | $101.30 | +24.45% | 1 | 178 |
| Jun 17, 2027 | 231d | $126.30 | -0.07% | 172 | 1,153 |
| Jun 30, 2027 | 244d | $116.17 | -6.80% | 4 | 38 |
| Jul 16, 2027 | 260d | $159.70 | +11.37% | 3 | 215 |
| Aug 20, 2027 | 295d | $199.42 | +10.47% | 8 | 273 |
| Sep 30, 2027 | 336d | $229.61 | +0.00% | 12 | 6 |
| Oct 15, 2027 | 351d | $263.43 | +14.73% | 24 | 192 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $384.00 | -10.20% | 750 | 751 |
| Jun 16, 2028 | 596d | $533.51 | -11.17% | 1 | 8 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8375 C | $85.60 | +2.27% | 1 | 64 | OTM |
| 8400 C | $78.00 | +13.01% | 5 | 3,090 | OTM |
| 8425 C | $76.07 | +18.64% | 2 | 93 | OTM |
| 8450 C | $69.60 | +0.29% | 4 | 116 | OTM |
| 8475 C | $65.92 | +14.54% | 2 | 91 | OTM |
| 8500 C | $59.15 | -1.71% | 5 | 1,336 | OTM |
| 8525 C | $48.61 | +6.84% | 2 | 29 | OTM |
| 8550 C | $51.58 | +18.47% | 1 | 77 | OTM |
| 8575 C | $40.60 | +15.67% | 6 | 39 | OTM |
| 8600 C | $44.53 | +19.38% | 2 | 261 | OTM |
| 8625 C | $41.20 | +26.96% | 6 | 23 | OTM |
| 8650 C | $38.15 | +4.09% | 29 | 83 | OTM |
| 8700 C | $32.40 | -0.92% | 4 | 738 | OTM |