認購期權範圍2024年6月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240625C01400000 | 2024-06-10 11:06AM EDT | 1,400.00 | 3,946.40 | 4,035.80 | 4,042.50 | 0.00 | - | - | 0 | 389.34% |
| SPXW240625C04000000 | 2024-06-12 1:05PM EDT | 4,000.00 | 1,442.25 | 1,439.20 | 1,446.20 | 0.00 | - | - | 0 | 107.91% |
| SPXW240625C04550000 | 2024-06-07 3:08PM EDT | 4,550.00 | 814.70 | 890.20 | 897.20 | 0.00 | - | 1 | 0 | 69.69% |
| SPXW240625C04650000 | 2024-06-13 2:23PM EDT | 4,650.00 | 783.95 | 790.80 | 797.30 | 0.00 | - | 3 | 0 | 63.07% |
| SPXW240625C04750000 | 2024-06-13 2:21PM EDT | 4,750.00 | 683.45 | 690.60 | 697.30 | 0.00 | - | 2 | 0 | 55.98% |
| SPXW240625C04800000 | 2024-06-12 12:19PM EDT | 4,800.00 | 642.63 | 641.20 | 647.40 | 0.00 | - | - | 0 | 52.83% |
| SPXW240625C04825000 | 2024-06-14 2:22PM EDT | 4,825.00 | 604.12 | 615.80 | 622.50 | 0.00 | - | - | - | 50.94% |
| SPXW240625C04850000 | 2024-06-11 3:24PM EDT | 4,850.00 | 526.92 | 590.90 | 597.90 | 0.00 | - | 4 | 0 | 52.39% |
| SPXW240625C04875000 | 2024-06-12 12:19PM EDT | 4,875.00 | 568.11 | 565.90 | 572.80 | 0.00 | - | - | 0 | 50.49% |
| SPXW240625C04900000 | 2024-06-11 3:24PM EDT | 4,900.00 | 477.14 | 541.00 | 547.70 | 0.00 | - | 4 | 0 | 48.59% |
| SPXW240625C04925000 | 2024-06-03 12:53PM EDT | 4,925.00 | 335.71 | 516.10 | 523.10 | 0.00 | - | - | 0 | 47.06% |
| SPXW240625C04950000 | 2024-06-14 2:22PM EDT | 4,950.00 | 479.52 | 491.20 | 498.20 | 0.00 | - | - | - | 45.29% |
| SPXW240625C05000000 | 2024-06-12 1:05PM EDT | 5,000.00 | 445.10 | 441.30 | 448.00 | 0.00 | - | 1 | 0 | 41.46% |
| SPXW240625C05020000 | 2024-06-03 11:02AM EDT | 5,020.00 | 267.29 | 421.40 | 428.10 | 0.00 | - | 2 | 0 | 40.04% |
| SPXW240625C05030000 | 2024-06-07 3:26PM EDT | 5,030.00 | 332.20 | 411.40 | 418.10 | 0.00 | - | 10 | 0 | 39.30% |
| SPXW240625C05050000 | 2024-06-12 11:37AM EDT | 5,050.00 | 395.11 | 391.50 | 398.20 | 0.00 | - | - | 0 | 37.87% |
| SPXW240625C05060000 | 2024-06-03 2:23PM EDT | 5,060.00 | 228.51 | 381.60 | 388.60 | 0.00 | - | 1 | 0 | 37.37% |
| SPXW240625C05070000 | 2024-06-03 2:23PM EDT | 5,070.00 | 219.35 | 371.60 | 378.30 | 0.00 | - | 1 | 0 | 36.43% |
| SPXW240625C05080000 | 2024-06-03 11:02AM EDT | 5,080.00 | 212.16 | 361.70 | 368.50 | 0.00 | - | 4 | 0 | 35.80% |
| SPXW240625C05100000 | 2024-05-23 3:15PM EDT | 5,100.00 | 199.34 | 342.20 | 348.40 | 0.00 | - | - | 0 | 34.22% |
| SPXW240625C05110000 | 2024-06-12 11:37AM EDT | 5,110.00 | 335.48 | 331.80 | 338.50 | 0.00 | - | 1 | 0 | 33.52% |
| SPXW240625C05125000 | 2024-05-23 10:44AM EDT | 5,125.00 | 222.56 | 316.90 | 323.90 | 0.00 | - | - | 0 | 32.60% |
| SPXW240625C05135000 | 2024-05-31 10:03AM EDT | 5,135.00 | 143.49 | 306.90 | 313.80 | 0.00 | - | 10 | 0 | 31.78% |
| SPXW240625C05140000 | 2024-06-07 10:57AM EDT | 5,140.00 | 237.65 | 301.90 | 308.70 | 0.00 | - | 4 | 0 | 31.33% |
| SPXW240625C05150000 | 2024-06-14 10:01AM EDT | 5,150.00 | 272.12 | 292.00 | 298.70 | 0.00 | - | 1 | 0 | 30.56% |
| SPXW240625C05160000 | 2024-05-31 12:04PM EDT | 5,160.00 | 102.00 | 282.10 | 288.80 | 0.00 | - | 15 | 0 | 29.84% |
| SPXW240625C05165000 | 2024-06-14 10:01AM EDT | 5,165.00 | 257.29 | 277.10 | 284.20 | 0.00 | - | 1 | 0 | 29.66% |
| SPXW240625C05170000 | 2024-06-07 10:51AM EDT | 5,170.00 | 214.56 | 272.20 | 278.90 | 0.00 | - | 1 | 0 | 29.11% |
| SPXW240625C05175000 | 2024-05-30 11:39AM EDT | 5,175.00 | 124.92 | 267.20 | 273.90 | 0.00 | - | 2 | 0 | 28.72% |
| SPXW240625C05180000 | 2024-05-31 10:29AM EDT | 5,180.00 | 99.27 | 262.30 | 269.30 | 0.00 | - | 2 | 0 | 28.53% |
| SPXW240625C05185000 | 2024-05-31 10:46AM EDT | 5,185.00 | 91.80 | 257.30 | 264.00 | 0.00 | - | 15 | 0 | 27.98% |
| SPXW240625C05190000 | 2024-06-07 10:57AM EDT | 5,190.00 | 190.91 | 252.40 | 259.40 | 0.00 | - | 4 | 0 | 27.79% |
| SPXW240625C05195000 | 2024-06-03 9:41AM EDT | 5,195.00 | 140.10 | 247.40 | 254.10 | 0.00 | - | 1 | 0 | 27.24% |
| SPXW240625C05200000 | 2024-06-14 11:20AM EDT | 5,200.00 | 226.86 | 242.50 | 249.20 | 0.00 | - | 1 | 0 | 26.89% |
| SPXW240625C05205000 | 2024-06-10 11:10AM EDT | 5,205.00 | 161.39 | 238.00 | 244.20 | 0.00 | - | 4 | 0 | 26.49% |
| SPXW240625C05210000 | 2024-06-11 9:52AM EDT | 5,210.00 | 141.91 | 232.60 | 239.50 | 0.00 | - | 2 | 0 | 26.24% |
| SPXW240625C05220000 | 2024-06-10 11:10AM EDT | 5,220.00 | 148.14 | 222.70 | 229.80 | 0.00 | - | 4 | 0 | 25.58% |
| SPXW240625C05225000 | 2024-06-14 3:19PM EDT | 5,225.00 | 210.55 | 217.20 | 223.70 | 0.00 | - | 2 | 0 | 24.64% |
| SPXW240625C05230000 | 2024-06-03 3:27PM EDT | 5,230.00 | 94.54 | 214.30 | 218.80 | 0.00 | - | 2 | 0 | 24.28% |
| SPXW240625C05235000 | 2024-06-14 9:30AM EDT | 5,235.00 | 188.41 | 209.40 | 213.30 | 0.00 | - | 1 | 0 | 23.63% |
| SPXW240625C05240000 | 2024-06-11 11:18AM EDT | 5,240.00 | 129.70 | 204.50 | 208.40 | 0.00 | - | 1 | 0 | 23.27% |
| SPXW240625C05245000 | 2024-06-07 10:51AM EDT | 5,245.00 | 147.38 | 199.60 | 203.70 | 0.00 | - | 1 | 0 | 23.01% |
| SPXW240625C05250000 | 2024-06-14 10:47AM EDT | 5,250.00 | 172.10 | 194.40 | 198.70 | 0.00 | - | 200 | 0 | 22.60% |
| SPXW240625C05255000 | 2024-06-12 12:12PM EDT | 5,255.00 | 193.05 | 189.90 | 193.90 | 0.00 | - | 21 | 0 | 22.28% |
| SPXW240625C05260000 | 2024-06-13 10:26AM EDT | 5,260.00 | 164.72 | 185.00 | 189.10 | 0.00 | - | 1 | 0 | 21.96% |
| SPXW240625C05265000 | 2024-06-07 4:13PM EDT | 5,265.00 | 108.21 | 180.10 | 184.20 | 0.00 | - | 2 | 0 | 21.59% |
| SPXW240625C05270000 | 2024-06-11 3:05PM EDT | 5,270.00 | 123.21 | 175.30 | 179.40 | 0.00 | - | 1 | 0 | 21.26% |
| SPXW240625C05275000 | 2024-06-14 10:47AM EDT | 5,275.00 | 148.45 | 170.30 | 174.40 | 0.00 | - | 200 | 0 | 20.84% |
| SPXW240625C05280000 | 2024-06-12 3:13PM EDT | 5,280.00 | 168.72 | 165.50 | 169.70 | 0.00 | - | 5 | 0 | 20.55% |
| SPXW240625C05285000 | 2024-06-14 10:25AM EDT | 5,285.00 | 142.43 | 160.80 | 164.90 | 0.00 | - | 1 | 0 | 20.21% |
| SPXW240625C05290000 | 2024-06-14 11:37AM EDT | 5,290.00 | 141.10 | 156.00 | 160.10 | 0.00 | - | 2 | 0 | 19.86% |
| SPXW240625C05295000 | 2024-06-14 10:19AM EDT | 5,295.00 | 130.35 | 151.30 | 155.30 | 0.00 | - | 1 | 0 | 19.51% |
| SPXW240625C05300000 | 2024-06-13 3:48PM EDT | 5,300.00 | 145.40 | 146.30 | 150.50 | 0.00 | - | 505 | 0 | 19.16% |
| SPXW240625C05305000 | 2024-06-13 1:37PM EDT | 5,305.00 | 128.93 | 141.80 | 145.90 | 0.00 | - | 2 | 0 | 18.88% |
| SPXW240625C05310000 | 2024-06-14 11:37AM EDT | 5,310.00 | 118.20 | 136.90 | 141.00 | 0.00 | - | 1 | 0 | 18.48% |
| SPXW240625C05315000 | 2024-06-11 12:00PM EDT | 5,315.00 | 69.97 | 132.20 | 136.60 | 0.00 | - | 7 | 0 | 18.27% |
| SPXW240625C05320000 | 2024-06-10 2:54PM EDT | 5,320.00 | 76.00 | 128.00 | 130.90 | 0.00 | - | 12 | 0 | 17.54% |
| SPXW240625C05325000 | 2024-06-14 9:51AM EDT | 5,325.00 | 106.61 | 123.30 | 126.10 | 0.00 | - | 5 | 0 | 17.16% |
| SPXW240625C05330000 | 2024-06-14 3:30PM EDT | 5,330.00 | 111.24 | 118.80 | 121.60 | 0.00 | - | 10 | 0 | 16.89% |
| SPXW240625C05335000 | 2024-06-14 3:30PM EDT | 5,335.00 | 106.67 | 114.30 | 117.00 | 0.00 | - | 15 | 0 | 16.58% |
| SPXW240625C05340000 | 2024-06-14 1:28PM EDT | 5,340.00 | 100.63 | 109.70 | 112.40 | 0.00 | - | 1 | 0 | 16.26% |
| SPXW240625C05345000 | 2024-06-14 1:28PM EDT | 5,345.00 | 96.23 | 105.20 | 107.80 | 0.00 | - | 1 | 0 | 15.93% |
| SPXW240625C05350000 | 2024-06-14 12:12PM EDT | 5,350.00 | 89.68 | 100.70 | 103.20 | 0.00 | - | 19 | 0 | 15.59% |
| SPXW240625C05355000 | 2024-06-14 3:19PM EDT | 5,355.00 | 88.37 | 96.20 | 98.80 | 0.00 | - | 6 | 0 | 15.31% |
| SPXW240625C05360000 | 2024-06-14 1:22PM EDT | 5,360.00 | 84.40 | 91.90 | 94.30 | 0.00 | - | 1 | 0 | 14.98% |
| SPXW240625C05365000 | 2024-06-14 3:02PM EDT | 5,365.00 | 79.57 | 87.20 | 90.20 | 0.00 | - | 13 | 0 | 14.78% |
| SPXW240625C05370000 | 2024-06-14 10:19AM EDT | 5,370.00 | 66.32 | 83.40 | 85.70 | 0.00 | - | 3 | 0 | 14.43% |
| SPXW240625C05375000 | 2024-06-14 2:39PM EDT | 5,375.00 | 68.50 | 79.20 | 81.40 | 0.00 | - | 1 | 0 | 14.14% |
| SPXW240625C05380000 | 2024-06-14 9:36AM EDT | 5,380.00 | 60.93 | 74.90 | 77.10 | 0.00 | - | 1 | 0 | 13.83% |
| SPXW240625C05385000 | 2024-06-14 6:02AM EDT | 5,385.00 | 53.10 | 70.40 | 73.40 | 0.00 | - | 1 | 0 | 13.70% |
| SPXW240625C05390000 | 2024-06-14 10:19AM EDT | 5,390.00 | 51.91 | 66.40 | 69.40 | 0.00 | - | 1 | 0 | 13.45% |
| SPXW240625C05395000 | 2024-06-14 10:33AM EDT | 5,395.00 | 45.84 | 62.50 | 65.40 | 0.00 | - | 13 | 0 | 13.19% |
| SPXW240625C05400000 | 2024-06-14 3:36PM EDT | 5,400.00 | 53.60 | 59.60 | 60.20 | 0.00 | - | 289 | 0 | 12.54% |
| SPXW240625C05405000 | 2024-06-14 12:32PM EDT | 5,405.00 | 42.27 | 56.00 | 56.50 | 0.00 | - | 4 | 0 | 12.33% |
| SPXW240625C05410000 | 2024-06-14 11:00AM EDT | 5,410.00 | 40.27 | 52.30 | 52.90 | 0.00 | - | 17 | 0 | 12.13% |
| SPXW240625C05415000 | 2024-06-14 10:31AM EDT | 5,415.00 | 35.40 | 48.90 | 49.40 | 0.00 | - | 22 | 0 | 11.94% |
| SPXW240625C05420000 | 2024-06-14 3:46PM EDT | 5,420.00 | 37.72 | 45.40 | 46.00 | 0.00 | - | 36 | 0 | 11.75% |
| SPXW240625C05425000 | 2024-06-14 3:22PM EDT | 5,425.00 | 36.00 | 42.20 | 42.70 | 0.00 | - | 57 | 0 | 11.56% |
| SPXW240625C05430000 | 2024-06-14 4:08PM EDT | 5,430.00 | 34.70 | 38.90 | 39.50 | 0.00 | - | 54 | 0 | 11.37% |
| SPXW240625C05435000 | 2024-06-14 4:00PM EDT | 5,435.00 | 32.60 | 36.00 | 36.50 | 0.00 | - | 36 | 0 | 11.21% |
| SPXW240625C05440000 | 2024-06-14 4:08PM EDT | 5,440.00 | 28.96 | 33.00 | 33.50 | 0.00 | - | 20 | 0 | 11.03% |
| SPXW240625C05445000 | 2024-06-14 12:09PM EDT | 5,445.00 | 23.02 | 30.20 | 30.70 | 0.00 | - | 2 | 0 | 10.86% |
| SPXW240625C05450000 | 2024-06-14 3:37PM EDT | 5,450.00 | 23.25 | 27.70 | 28.20 | 0.00 | - | 40 | 0 | 10.76% |
| SPXW240625C05455000 | 2024-06-14 1:02PM EDT | 5,455.00 | 19.60 | 24.90 | 25.40 | 0.00 | - | 52 | 0 | 10.52% |
| SPXW240625C05460000 | 2024-06-14 1:21PM EDT | 5,460.00 | 19.15 | 22.60 | 23.10 | 0.00 | - | 15 | 0 | 10.41% |
| SPXW240625C05465000 | 2024-06-14 3:42PM EDT | 5,465.00 | 15.79 | 20.40 | 20.80 | 0.00 | - | 25 | 0 | 10.25% |
| SPXW240625C05470000 | 2024-06-14 3:25PM EDT | 5,470.00 | 15.05 | 18.20 | 18.60 | 0.00 | - | 9 | 0 | 10.09% |
| SPXW240625C05475000 | 2024-06-14 4:11PM EDT | 5,475.00 | 13.81 | 16.20 | 16.80 | 0.00 | - | 80 | 0 | 10.01% |
| SPXW240625C05480000 | 2024-06-14 3:58PM EDT | 5,480.00 | 11.66 | 14.40 | 14.80 | 0.00 | - | 28 | 0 | 9.83% |
| SPXW240625C05485000 | 2024-06-14 3:43PM EDT | 5,485.00 | 9.45 | 12.70 | 13.10 | 0.00 | - | 31 | 0 | 9.70% |
| SPXW240625C05490000 | 2024-06-14 3:25PM EDT | 5,490.00 | 9.10 | 11.20 | 11.70 | 0.00 | - | 64 | 0 | 9.65% |
| SPXW240625C05495000 | 2024-06-14 2:52PM EDT | 5,495.00 | 8.00 | 9.80 | 10.10 | 0.00 | - | 31 | 0 | 9.47% |
| SPXW240625C05500000 | 2024-06-14 3:49PM EDT | 5,500.00 | 6.18 | 8.50 | 8.90 | 0.00 | - | 36 | 0 | 9.40% |
| SPXW240625C05505000 | 2024-06-16 8:54PM EDT | 5,505.00 | 6.60 | 7.40 | 7.70 | +0.72 | +12.24% | 11 | 0 | 9.28% |
| SPXW240625C05510000 | 2024-06-16 8:21PM EDT | 5,510.00 | 5.60 | 6.40 | 6.70 | +0.24 | +4.48% | 18 | 0 | 9.21% |
| SPXW240625C05515000 | 2024-06-14 3:49PM EDT | 5,515.00 | 3.93 | 5.40 | 5.80 | 0.00 | - | 9 | 0 | 9.13% |
| SPXW240625C05520000 | 2024-06-17 3:22AM EDT | 5,520.00 | 4.86 | 4.60 | 5.00 | +0.74 | +17.96% | 2 | 0 | 9.07% |
| SPXW240625C05525000 | 2024-06-14 3:15PM EDT | 5,525.00 | 3.03 | 3.90 | 4.20 | 0.00 | - | 11 | 0 | 8.95% |
| SPXW240625C05530000 | 2024-06-14 3:40PM EDT | 5,530.00 | 2.50 | 3.30 | 3.60 | 0.00 | - | 17 | 0 | 8.90% |
| SPXW240625C05535000 | 2024-06-14 3:01PM EDT | 5,535.00 | 2.25 | 2.80 | 3.00 | 0.00 | - | - | - | 8.80% |
| SPXW240625C05540000 | 2024-06-17 3:22AM EDT | 5,540.00 | 2.53 | 2.40 | 2.55 | +0.58 | +29.74% | 3 | 0 | 8.76% |
| SPXW240625C05545000 | 2024-06-14 11:44AM EDT | 5,545.00 | 1.65 | 2.00 | 2.15 | 0.00 | - | 30 | 0 | 8.71% |
| SPXW240625C05550000 | 2024-06-14 3:12PM EDT | 5,550.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 29 | 0 | 8.72% |
| SPXW240625C05555000 | 2024-06-13 4:00PM EDT | 5,555.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 75 | 0 | 8.73% |
| SPXW240625C05560000 | 2024-06-14 11:50AM EDT | 5,560.00 | 1.07 | 1.25 | 1.35 | 0.00 | - | 23 | 0 | 8.71% |
| SPXW240625C05565000 | 2024-06-14 11:20AM EDT | 5,565.00 | 1.07 | 1.05 | 1.20 | 0.00 | - | - | - | 8.78% |
| SPXW240625C05570000 | 2024-06-13 12:16PM EDT | 5,570.00 | 1.29 | 0.95 | 1.05 | 0.00 | - | 1 | 0 | 8.83% |
| SPXW240625C05575000 | 2024-06-14 2:51PM EDT | 5,575.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 10 | 0 | 8.85% |
| SPXW240625C05580000 | 2024-06-14 2:52PM EDT | 5,580.00 | 0.78 | 0.65 | 0.85 | 0.00 | - | 30 | 0 | 9.01% |
| SPXW240625C05590000 | 2024-06-14 10:10AM EDT | 5,590.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | - | - | 9.21% |
| SPXW240625C05600000 | 2024-06-14 4:02PM EDT | 5,600.00 | 0.40 | 0.50 | 0.55 | 0.00 | - | 61 | 0 | 9.34% |
| SPXW240625C05610000 | 2024-06-13 2:33PM EDT | 5,610.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 33 | 0 | 9.67% |
| SPXW240625C05625000 | 2024-06-14 9:49AM EDT | 5,625.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 10.03% |
| SPXW240625C05650000 | 2024-06-14 11:16AM EDT | 5,650.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 10.93% |
| SPXW240625C05675000 | 2024-06-13 11:20AM EDT | 5,675.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 1 | 0 | 11.49% |
| SPXW240625C05700000 | 2024-06-14 1:27PM EDT | 5,700.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240625C05750000 | 2024-06-13 11:15AM EDT | 5,750.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 14.48% |
| SPXW240625C05800000 | 2024-06-14 3:59PM EDT | 5,800.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 40 | 0 | 16.02% |
| SPXW240625C05900000 | 2024-06-14 2:53PM EDT | 5,900.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 0 | 19.68% |
| SPXW240625C06000000 | 2024-06-13 3:04PM EDT | 6,000.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 22.56% |
認沽盤範圍2024年6月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240625P02600000 | 2024-06-04 4:09PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 128.91% |
| SPXW240625P02800000 | 2024-05-22 1:56PM EDT | 2,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 116.41% |
| SPXW240625P03000000 | 2024-06-11 11:55AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 104.69% |
| SPXW240625P03200000 | 2024-06-14 12:07PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 0 | 93.75% |
| SPXW240625P03400000 | 2024-06-12 3:33PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 83.59% |
| SPXW240625P03600000 | 2024-06-14 11:30AM EDT | 3,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPXW240625P03800000 | 2024-06-14 9:51AM EDT | 3,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 67.77% |
| SPXW240625P03900000 | 2024-06-13 11:41AM EDT | 3,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 63.18% |
| SPXW240625P04000000 | 2024-06-12 1:05PM EDT | 4,000.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 58.59% |
| SPXW240625P04100000 | 2024-06-13 4:09PM EDT | 4,100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 176 | 0 | 55.86% |
| SPXW240625P04200000 | 2024-06-14 9:42AM EDT | 4,200.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 0 | 52.59% |
| SPXW240625P04250000 | 2024-05-23 3:51PM EDT | 4,250.00 | 1.70 | 0.00 | 0.20 | 0.00 | - | - | 0 | 50.34% |
| SPXW240625P04300000 | 2024-06-14 9:42AM EDT | 4,300.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 51.07% |
| SPXW240625P04350000 | 2024-06-13 9:39AM EDT | 4,350.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 49.76% |
| SPXW240625P04400000 | 2024-06-14 3:31PM EDT | 4,400.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3,500 | 0 | 48.24% |
| SPXW240625P04450000 | 2024-06-11 11:04AM EDT | 4,450.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 45.87% |
| SPXW240625P04500000 | 2024-06-14 10:33AM EDT | 4,500.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 100 | 0 | 44.19% |
| SPXW240625P04550000 | 2024-06-14 11:10AM EDT | 4,550.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 42.41% |
| SPXW240625P04600000 | 2024-06-13 3:41PM EDT | 4,600.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 0 | 40.54% |
| SPXW240625P04650000 | 2024-06-14 3:29PM EDT | 4,650.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3 | 0 | 38.60% |
| SPXW240625P04700000 | 2024-06-14 1:35PM EDT | 4,700.00 | 0.67 | 0.45 | 0.55 | 0.00 | - | 43 | 0 | 36.60% |
| SPXW240625P04750000 | 2024-06-14 3:54PM EDT | 4,750.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 30 | 0 | 34.53% |
| SPXW240625P04775000 | 2024-06-14 3:51PM EDT | 4,775.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | - | - | 33.33% |
| SPXW240625P04800000 | 2024-06-14 4:02PM EDT | 4,800.00 | 0.77 | 0.55 | 0.65 | 0.00 | - | 122 | 0 | 32.42% |
| SPXW240625P04825000 | 2024-06-13 3:19PM EDT | 4,825.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 0 | 31.49% |
| SPXW240625P04850000 | 2024-06-12 3:36PM EDT | 4,850.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 7 | 0 | 30.27% |
| SPXW240625P04875000 | 2024-06-14 2:23PM EDT | 4,875.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 103 | 0 | 29.31% |
| SPXW240625P04900000 | 2024-06-14 2:17PM EDT | 4,900.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 11 | 0 | 28.31% |
| SPXW240625P04925000 | 2024-06-12 3:07PM EDT | 4,925.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 0 | 27.30% |
| SPXW240625P04950000 | 2024-06-14 2:59PM EDT | 4,950.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 4 | 0 | 26.26% |
| SPXW240625P04975000 | 2024-06-12 3:04PM EDT | 4,975.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 18 | 0 | 25.20% |
| SPXW240625P04980000 | 2024-06-12 10:41AM EDT | 4,980.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 3 | 0 | 24.94% |
| SPXW240625P04990000 | 2024-06-12 9:46AM EDT | 4,990.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 6 | 0 | 24.62% |
| SPXW240625P05000000 | 2024-06-14 4:02PM EDT | 5,000.00 | 1.07 | 0.85 | 1.00 | 0.00 | - | 94 | 0 | 24.11% |
| SPXW240625P05010000 | 2024-06-12 9:30AM EDT | 5,010.00 | 1.14 | 0.90 | 1.05 | 0.00 | - | 3 | 0 | 23.77% |
| SPXW240625P05020000 | 2024-06-13 10:49AM EDT | 5,020.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 5 | 0 | 23.26% |
| SPXW240625P05025000 | 2024-06-12 9:34AM EDT | 5,025.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 14 | 0 | 23.00% |
| SPXW240625P05030000 | 2024-06-13 9:47AM EDT | 5,030.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 3 | 0 | 22.90% |
| SPXW240625P05040000 | 2024-06-13 9:46AM EDT | 5,040.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 3 | 0 | 22.39% |
| SPXW240625P05050000 | 2024-06-14 1:33PM EDT | 5,050.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 3 | 0 | 22.02% |
| SPXW240625P05060000 | 2024-06-13 9:47AM EDT | 5,060.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 3 | 0 | 21.51% |
| SPXW240625P05070000 | 2024-06-11 11:38AM EDT | 5,070.00 | 2.59 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 21.13% |
| SPXW240625P05075000 | 2024-06-14 11:54AM EDT | 5,075.00 | 1.68 | 1.10 | 1.20 | 0.00 | - | 2 | 0 | 20.87% |
| SPXW240625P05080000 | 2024-06-13 9:32AM EDT | 5,080.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 11 | 0 | 20.73% |
| SPXW240625P05085000 | 2024-06-13 9:35AM EDT | 5,085.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 6 | 0 | 20.48% |
| SPXW240625P05090000 | 2024-06-11 2:25PM EDT | 5,090.00 | 2.46 | 1.15 | 1.25 | 0.00 | - | 2 | 0 | 20.22% |
| SPXW240625P05095000 | 2024-06-14 10:10AM EDT | 5,095.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 6 | 0 | 20.08% |
| SPXW240625P05100000 | 2024-06-13 2:58PM EDT | 5,100.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 9 | 0 | 19.81% |
| SPXW240625P05105000 | 2024-06-14 10:10AM EDT | 5,105.00 | 1.63 | 1.20 | 1.30 | 0.00 | - | 8 | 0 | 19.55% |
| SPXW240625P05110000 | 2024-06-14 9:45AM EDT | 5,110.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 2 | 0 | 19.40% |
| SPXW240625P05115000 | 2024-06-13 9:57AM EDT | 5,115.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 14 | 0 | 19.14% |
| SPXW240625P05120000 | 2024-06-13 10:49AM EDT | 5,120.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 5 | 0 | 18.98% |
| SPXW240625P05125000 | 2024-06-14 10:15AM EDT | 5,125.00 | 1.85 | 1.30 | 1.40 | 0.00 | - | 4 | 0 | 18.72% |
| SPXW240625P05130000 | 2024-06-14 9:45AM EDT | 5,130.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 2 | 0 | 18.56% |
| SPXW240625P05135000 | 2024-06-13 9:32AM EDT | 5,135.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 14 | 0 | 18.29% |
| SPXW240625P05140000 | 2024-06-14 11:14AM EDT | 5,140.00 | 1.98 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 18.12% |
| SPXW240625P05145000 | 2024-06-12 3:30PM EDT | 5,145.00 | 2.20 | 1.40 | 1.50 | 0.00 | - | 5 | 0 | 17.85% |
| SPXW240625P05150000 | 2024-06-14 3:23PM EDT | 5,150.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 50 | 0 | 17.68% |
| SPXW240625P05155000 | 2024-06-14 3:31PM EDT | 5,155.00 | 1.52 | 1.45 | 1.55 | 0.00 | - | 4 | 0 | 17.41% |
| SPXW240625P05160000 | 2024-06-12 2:56PM EDT | 5,160.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 8 | 0 | 17.23% |
| SPXW240625P05165000 | 2024-06-14 10:22AM EDT | 5,165.00 | 2.02 | 1.50 | 1.65 | 0.00 | - | 2 | 0 | 17.05% |
| SPXW240625P05170000 | 2024-06-13 8:30AM EDT | 5,170.00 | 1.80 | 1.55 | 1.65 | 0.00 | - | 6 | 0 | 16.77% |
| SPXW240625P05175000 | 2024-06-14 12:12PM EDT | 5,175.00 | 2.08 | 1.55 | 1.70 | 0.00 | - | 10 | 0 | 16.59% |
| SPXW240625P05180000 | 2024-06-14 10:13AM EDT | 5,180.00 | 2.45 | 1.60 | 1.75 | 0.00 | - | 2 | 0 | 16.39% |
| SPXW240625P05185000 | 2024-06-13 3:21PM EDT | 5,185.00 | 1.72 | 1.65 | 1.75 | 0.00 | - | 2 | 0 | 16.12% |
| SPXW240625P05190000 | 2024-06-14 11:14AM EDT | 5,190.00 | 2.48 | 1.70 | 1.80 | 0.00 | - | 1 | 0 | 15.92% |
| SPXW240625P05195000 | 2024-06-14 4:02PM EDT | 5,195.00 | 1.96 | 1.75 | 1.85 | 0.00 | - | 20 | 0 | 15.72% |
| SPXW240625P05200000 | 2024-06-14 3:54PM EDT | 5,200.00 | 2.12 | 1.80 | 1.90 | 0.00 | - | 611 | 0 | 15.51% |
| SPXW240625P05205000 | 2024-06-13 2:58PM EDT | 5,205.00 | 1.99 | 1.85 | 2.00 | 0.00 | - | 40 | 0 | 15.38% |
| SPXW240625P05210000 | 2024-06-12 9:59AM EDT | 5,210.00 | 2.90 | 1.90 | 2.00 | 0.00 | - | 2 | 0 | 15.09% |
| SPXW240625P05215000 | 2024-06-14 10:37AM EDT | 5,215.00 | 3.42 | 1.95 | 2.10 | 0.00 | - | 3 | 0 | 14.95% |
| SPXW240625P05220000 | 2024-06-13 4:14PM EDT | 5,220.00 | 2.09 | 2.05 | 2.15 | 0.00 | - | 21 | 0 | 14.72% |
| SPXW240625P05225000 | 2024-06-14 12:21PM EDT | 5,225.00 | 2.95 | 2.10 | 2.25 | 0.00 | - | 4 | 0 | 14.56% |
| SPXW240625P05230000 | 2024-06-14 4:05PM EDT | 5,230.00 | 2.50 | 2.20 | 2.30 | 0.00 | - | 5 | 0 | 14.33% |
| SPXW240625P05235000 | 2024-06-14 11:26AM EDT | 5,235.00 | 3.40 | 2.25 | 2.40 | 0.00 | - | 8 | 0 | 14.16% |
| SPXW240625P05240000 | 2024-06-14 3:31PM EDT | 5,240.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | 15 | 0 | 13.98% |
| SPXW240625P05245000 | 2024-06-16 10:10PM EDT | 5,245.00 | 2.80 | 2.45 | 2.60 | -1.10 | -28.21% | 1 | 0 | 13.79% |
| SPXW240625P05250000 | 2024-06-14 2:06PM EDT | 5,250.00 | 3.30 | 2.55 | 2.70 | 0.00 | - | 532 | 0 | 13.60% |
| SPXW240625P05255000 | 2024-06-14 3:00PM EDT | 5,255.00 | 3.41 | 2.70 | 2.85 | 0.00 | - | 45 | 0 | 13.45% |
| SPXW240625P05260000 | 2024-06-14 9:30AM EDT | 5,260.00 | 4.38 | 2.80 | 2.95 | 0.00 | - | 5 | 0 | 13.25% |
| SPXW240625P05265000 | 2024-06-14 10:02AM EDT | 5,265.00 | 4.32 | 2.95 | 3.10 | 0.00 | - | 17 | 0 | 13.08% |
| SPXW240625P05270000 | 2024-06-14 4:11PM EDT | 5,270.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 37 | 0 | 12.95% |
| SPXW240625P05275000 | 2024-06-14 4:11PM EDT | 5,275.00 | 3.85 | 3.20 | 3.40 | 0.00 | - | 18 | 0 | 12.73% |
| SPXW240625P05280000 | 2024-06-16 8:29PM EDT | 5,280.00 | 3.76 | 3.40 | 3.60 | -1.31 | -25.84% | 1 | 0 | 12.58% |
| SPXW240625P05285000 | 2024-06-14 10:25AM EDT | 5,285.00 | 5.33 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 12.42% |
| SPXW240625P05290000 | 2024-06-14 3:11PM EDT | 5,290.00 | 4.53 | 3.70 | 4.00 | 0.00 | - | 11 | 0 | 12.24% |
| SPXW240625P05295000 | 2024-06-14 10:19AM EDT | 5,295.00 | 6.17 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 12.06% |
| SPXW240625P05300000 | 2024-06-16 11:50PM EDT | 5,300.00 | 5.00 | 4.20 | 4.50 | -0.07 | -1.38% | 10 | 0 | 11.94% |
| SPXW240625P05305000 | 2024-06-14 10:22AM EDT | 5,305.00 | 6.67 | 4.50 | 4.70 | 0.00 | - | 22 | 0 | 11.74% |
| SPXW240625P05310000 | 2024-06-14 11:43AM EDT | 5,310.00 | 7.50 | 4.70 | 5.00 | 0.00 | - | 12 | 0 | 11.59% |
| SPXW240625P05315000 | 2024-06-14 3:16PM EDT | 5,315.00 | 6.10 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 11.43% |
| SPXW240625P05320000 | 2024-06-14 3:54PM EDT | 5,320.00 | 6.62 | 5.30 | 5.60 | 0.00 | - | 83 | 0 | 11.25% |
| SPXW240625P05325000 | 2024-06-14 3:11PM EDT | 5,325.00 | 6.82 | 5.70 | 6.00 | 0.00 | - | 6 | 0 | 11.12% |
| SPXW240625P05330000 | 2024-06-14 4:08PM EDT | 5,330.00 | 7.12 | 6.00 | 6.30 | 0.00 | - | 33 | 0 | 10.91% |
| SPXW240625P05335000 | 2024-06-14 1:47PM EDT | 5,335.00 | 7.95 | 6.50 | 6.70 | 0.00 | - | 43 | 0 | 10.75% |
| SPXW240625P05340000 | 2024-06-14 4:08PM EDT | 5,340.00 | 8.02 | 6.90 | 7.20 | 0.00 | - | 18 | 0 | 10.62% |
| SPXW240625P05345000 | 2024-06-14 12:12PM EDT | 5,345.00 | 10.00 | 7.30 | 7.60 | 0.00 | - | 7 | 0 | 10.42% |
| SPXW240625P05350000 | 2024-06-17 2:08AM EDT | 5,350.00 | 9.60 | 7.80 | 8.10 | -1.17 | -10.86% | 2 | 0 | 10.26% |
| SPXW240625P05355000 | 2024-06-14 3:30PM EDT | 5,355.00 | 9.87 | 8.40 | 8.70 | 0.00 | - | 5 | 0 | 10.12% |
| SPXW240625P05360000 | 2024-06-14 2:58PM EDT | 5,360.00 | 11.50 | 9.00 | 9.30 | 0.00 | - | 7 | 0 | 9.96% |
| SPXW240625P05365000 | 2024-06-14 3:58PM EDT | 5,365.00 | 10.96 | 9.60 | 10.00 | 0.00 | - | 18 | 0 | 9.82% |
| SPXW240625P05370000 | 2024-06-14 3:37PM EDT | 5,370.00 | 11.75 | 10.30 | 10.60 | 0.00 | - | 88 | 0 | 9.62% |
| SPXW240625P05375000 | 2024-06-14 4:11PM EDT | 5,375.00 | 12.84 | 11.00 | 11.40 | 0.00 | - | 93 | 0 | 9.47% |
| SPXW240625P05380000 | 2024-06-17 2:22AM EDT | 5,380.00 | 14.00 | 11.70 | 12.20 | +0.45 | +3.32% | 14 | 0 | 9.30% |
| SPXW240625P05385000 | 2024-06-14 3:42PM EDT | 5,385.00 | 15.29 | 12.70 | 13.10 | 0.00 | - | 27 | 0 | 9.15% |
| SPXW240625P05390000 | 2024-06-14 3:42PM EDT | 5,390.00 | 16.47 | 13.60 | 14.00 | 0.00 | - | 14 | 0 | 8.96% |
| SPXW240625P05395000 | 2024-06-14 4:07PM EDT | 5,395.00 | 16.50 | 14.70 | 15.10 | 0.00 | - | 78 | 0 | 8.82% |
| SPXW240625P05400000 | 2024-06-14 3:35PM EDT | 5,400.00 | 18.68 | 15.80 | 16.20 | 0.00 | - | 44 | 0 | 8.65% |
| SPXW240625P05405000 | 2024-06-14 3:58PM EDT | 5,405.00 | 19.60 | 17.10 | 17.50 | 0.00 | - | 34 | 0 | 8.51% |
| SPXW240625P05410000 | 2024-06-14 2:32PM EDT | 5,410.00 | 24.40 | 18.40 | 18.80 | 0.00 | - | 53 | 0 | 8.33% |
| SPXW240625P05415000 | 2024-06-14 1:14PM EDT | 5,415.00 | 23.70 | 19.90 | 20.30 | 0.00 | - | 14 | 0 | 8.19% |
| SPXW240625P05420000 | 2024-06-16 10:10PM EDT | 5,420.00 | 24.15 | 21.50 | 21.90 | -2.55 | -9.55% | 2 | 0 | 8.04% |
| SPXW240625P05425000 | 2024-06-14 2:34PM EDT | 5,425.00 | 29.95 | 23.10 | 23.60 | 0.00 | - | 321 | 0 | 7.87% |
| SPXW240625P05430000 | 2024-06-14 2:44PM EDT | 5,430.00 | 33.50 | 24.90 | 25.40 | 0.00 | - | 5 | 0 | 7.70% |
| SPXW240625P05435000 | 2024-06-14 2:30PM EDT | 5,435.00 | 34.59 | 26.90 | 27.30 | 0.00 | - | 35 | 0 | 7.51% |
| SPXW240625P05440000 | 2024-06-14 11:08AM EDT | 5,440.00 | 43.20 | 28.80 | 29.30 | 0.00 | - | 4 | 0 | 7.31% |
| SPXW240625P05445000 | 2024-06-13 11:47AM EDT | 5,445.00 | 42.30 | 31.00 | 31.40 | 0.00 | - | 7 | 0 | 7.08% |
| SPXW240625P05450000 | 2024-06-14 10:05AM EDT | 5,450.00 | 52.10 | 33.50 | 34.00 | 0.00 | - | 17 | 0 | 6.95% |
| SPXW240625P05455000 | 2024-06-14 12:09PM EDT | 5,455.00 | 48.30 | 35.90 | 36.50 | 0.00 | - | 5 | 0 | 6.73% |
| SPXW240625P05460000 | 2024-06-13 3:45PM EDT | 5,460.00 | 40.85 | 38.40 | 39.00 | 0.00 | - | 12 | 0 | 6.43% |
| SPXW240625P05465000 | 2024-06-14 12:25PM EDT | 5,465.00 | 55.13 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 6.16% |
| SPXW240625P05470000 | 2024-06-12 10:28AM EDT | 5,470.00 | 48.50 | 44.00 | 44.60 | 0.00 | - | - | 0 | 5.78% |
| SPXW240625P05475000 | 2024-06-14 2:01PM EDT | 5,475.00 | 61.08 | 46.50 | 48.20 | 0.00 | - | - | - | 5.62% |
| SPXW240625P05485000 | 2024-06-12 10:15AM EDT | 5,485.00 | 58.70 | 53.00 | 54.50 | 0.00 | - | - | 0 | 4.22% |
| SPXW240625P05500000 | 2024-06-14 3:07PM EDT | 5,500.00 | 72.73 | 62.10 | 65.20 | 0.00 | - | - | - | 0.00% |
