認購期權範圍2024年7月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703C04000000 | 2024-06-13 11:44AM EDT | 4,000.00 | 1,431.14 | 1,470.30 | 1,477.80 | 0.00 | - | 1 | 1 | 152.30% |
| SPXW240703C04550000 | 2024-06-10 12:23PM EDT | 4,550.00 | 821.77 | 920.70 | 928.20 | 0.00 | - | 1 | 0 | 98.58% |
| SPXW240703C04650000 | 2024-06-28 12:09PM EDT | 4,650.00 | 843.50 | 820.80 | 828.30 | +19.99 | +2.43% | 4 | 4 | 89.17% |
| SPXW240703C04800000 | 2024-06-27 2:48PM EDT | 4,800.00 | 677.33 | 671.10 | 678.50 | 0.00 | - | 1 | 3 | 75.23% |
| SPXW240703C04875000 | 2024-06-27 2:50PM EDT | 4,875.00 | 602.67 | 596.20 | 603.50 | 0.00 | - | 1 | 0 | 68.14% |
| SPXW240703C04900000 | 2024-06-27 2:48PM EDT | 4,900.00 | 577.30 | 571.00 | 578.50 | 0.00 | - | 1 | 1 | 65.65% |
| SPXW240703C04950000 | 2024-06-27 11:10AM EDT | 4,950.00 | 533.21 | 521.10 | 528.60 | 0.00 | - | 1 | 1 | 60.98% |
| SPXW240703C04975000 | 2024-06-07 2:28PM EDT | 4,975.00 | 400.31 | 496.30 | 503.70 | 0.00 | - | 9 | 9 | 58.74% |
| SPXW240703C05000000 | 2024-06-27 2:50PM EDT | 5,000.00 | 477.79 | 471.10 | 478.60 | 0.00 | - | 1 | 5 | 56.19% |
| SPXW240703C05030000 | 2024-06-03 11:25AM EDT | 5,030.00 | 275.73 | 441.20 | 448.70 | 0.00 | - | - | 5 | 53.39% |
| SPXW240703C05050000 | 2024-06-03 3:54PM EDT | 5,050.00 | 257.96 | 421.40 | 428.70 | 0.00 | - | 6 | 6 | 51.55% |
| SPXW240703C05100000 | 2024-06-14 9:55AM EDT | 5,100.00 | 334.35 | 371.20 | 378.70 | 0.00 | - | 1 | 7 | 49.75% |
| SPXW240703C05110000 | 2024-06-21 3:51PM EDT | 5,110.00 | 364.59 | 361.20 | 368.70 | 0.00 | - | 1 | 3 | 48.73% |
| SPXW240703C05120000 | 2024-06-14 9:55AM EDT | 5,120.00 | 314.75 | 351.30 | 358.80 | 0.00 | - | - | 1 | 47.78% |
| SPXW240703C05175000 | 2024-06-07 3:14PM EDT | 5,175.00 | 205.34 | 296.30 | 303.80 | 0.00 | - | 1 | 1 | 42.08% |
| SPXW240703C05180000 | 2024-06-10 10:12AM EDT | 5,180.00 | 191.65 | 291.30 | 298.80 | 0.00 | - | 1 | 3 | 41.56% |
| SPXW240703C05190000 | 2024-05-31 12:59PM EDT | 5,190.00 | 96.30 | 281.30 | 288.80 | 0.00 | - | 2 | 1 | 40.51% |
| SPXW240703C05200000 | 2024-06-26 11:11AM EDT | 5,200.00 | 259.74 | 271.40 | 278.90 | 0.00 | - | 4 | 25 | 39.52% |
| SPXW240703C05210000 | 2024-06-28 12:13PM EDT | 5,210.00 | 280.24 | 261.40 | 268.90 | +19.03 | +7.29% | 10 | 19 | 38.46% |
| SPXW240703C05220000 | 2024-06-28 12:13PM EDT | 5,220.00 | 270.26 | 251.60 | 258.90 | +18.33 | +7.28% | 10 | 64 | 37.40% |
| SPXW240703C05225000 | 2024-06-28 10:44AM EDT | 5,225.00 | 290.75 | 246.60 | 254.00 | +140.39 | +93.37% | 5 | 1 | 36.93% |
| SPXW240703C05230000 | 2024-06-25 3:35PM EDT | 5,230.00 | 247.20 | 241.40 | 248.90 | 0.00 | - | 1 | 4 | 36.32% |
| SPXW240703C05235000 | 2024-06-21 10:10AM EDT | 5,235.00 | 239.90 | 236.40 | 243.90 | 0.00 | - | 1 | 1 | 35.79% |
| SPXW240703C05240000 | 2024-06-28 10:44AM EDT | 5,240.00 | 275.85 | 231.40 | 238.90 | +185.05 | +203.80% | 5 | 17 | 35.25% |
| SPXW240703C05250000 | 2024-06-27 3:54PM EDT | 5,250.00 | 232.51 | 221.40 | 228.90 | 0.00 | - | 6 | 269 | 34.16% |
| SPXW240703C05260000 | 2024-06-03 3:27PM EDT | 5,260.00 | 87.96 | 211.50 | 219.00 | 0.00 | - | 4 | 26 | 33.13% |
| SPXW240703C05270000 | 2024-06-12 10:08AM EDT | 5,270.00 | 190.18 | 201.70 | 209.10 | 0.00 | - | 1 | 31 | 32.10% |
| SPXW240703C05275000 | 2024-06-24 11:35AM EDT | 5,275.00 | 218.35 | 196.50 | 204.00 | 0.00 | - | 4 | 11 | 31.48% |
| SPXW240703C05280000 | 2024-06-28 12:06PM EDT | 5,280.00 | 212.46 | 191.50 | 199.00 | +20.20 | +10.51% | 2 | 88 | 30.92% |
| SPXW240703C05285000 | 2024-06-24 11:35AM EDT | 5,285.00 | 208.80 | 186.50 | 194.00 | 0.00 | - | 4 | 9 | 30.37% |
| SPXW240703C05290000 | 2024-06-26 3:54PM EDT | 5,290.00 | 191.71 | 181.60 | 189.10 | 0.00 | - | 1 | 69 | 29.87% |
| SPXW240703C05295000 | 2024-06-11 2:13PM EDT | 5,295.00 | 110.50 | 176.80 | 184.10 | 0.00 | - | - | 8 | 29.30% |
| SPXW240703C05300000 | 2024-06-26 12:15PM EDT | 5,300.00 | 179.65 | 172.50 | 178.40 | 0.00 | - | 2 | 1,295 | 28.32% |
| SPXW240703C05305000 | 2024-06-24 11:29AM EDT | 5,305.00 | 189.27 | 166.60 | 174.10 | 0.00 | - | 1 | 6 | 28.17% |
| SPXW240703C05310000 | 2024-06-26 11:00AM EDT | 5,310.00 | 162.25 | 161.70 | 169.20 | 0.00 | - | 1 | 106 | 27.66% |
| SPXW240703C05315000 | 2024-06-27 3:29PM EDT | 5,315.00 | 169.09 | 156.90 | 164.20 | 0.00 | - | 1 | 7 | 27.08% |
| SPXW240703C05320000 | 2024-06-28 12:10PM EDT | 5,320.00 | 172.73 | 152.40 | 158.70 | +12.68 | +7.92% | 10 | 13 | 26.22% |
| SPXW240703C05325000 | 2024-06-27 10:28AM EDT | 5,325.00 | 169.34 | 146.80 | 154.30 | 0.00 | - | 30 | 98 | 25.98% |
| SPXW240703C05330000 | 2024-06-28 12:10PM EDT | 5,330.00 | 162.81 | 142.50 | 148.60 | +14.20 | +9.56% | 10 | 115 | 25.01% |
| SPXW240703C05335000 | 2024-06-28 2:22PM EDT | 5,335.00 | 147.60 | 136.90 | 144.30 | +12.86 | +9.54% | 1 | 22 | 24.81% |
| SPXW240703C05340000 | 2024-06-27 3:58PM EDT | 5,340.00 | 146.23 | 131.90 | 139.40 | 0.00 | - | 3 | 184 | 24.27% |
| SPXW240703C05345000 | 2024-06-27 2:51PM EDT | 5,345.00 | 136.89 | 127.20 | 134.50 | 0.00 | - | 15 | 55 | 23.73% |
| SPXW240703C05350000 | 2024-06-28 3:12PM EDT | 5,350.00 | 123.31 | 122.80 | 128.90 | -8.70 | -6.59% | 5 | 1,275 | 22.81% |
| SPXW240703C05355000 | 2024-06-27 1:04PM EDT | 5,355.00 | 133.24 | 117.20 | 124.60 | 0.00 | - | 14 | 57 | 22.57% |
| SPXW240703C05360000 | 2024-06-28 10:36AM EDT | 5,360.00 | 161.44 | 112.50 | 119.70 | +34.80 | +27.48% | 5 | 191 | 22.01% |
| SPXW240703C05365000 | 2024-06-27 3:38PM EDT | 5,365.00 | 120.73 | 107.40 | 114.90 | 0.00 | - | 43 | 116 | 21.49% |
| SPXW240703C05370000 | 2024-06-28 8:38AM EDT | 5,370.00 | 137.40 | 102.80 | 110.00 | +27.40 | +24.91% | 3 | 224 | 20.92% |
| SPXW240703C05375000 | 2024-06-28 3:18PM EDT | 5,375.00 | 98.63 | 97.80 | 105.20 | -12.18 | -10.99% | 6 | 228 | 20.39% |
| SPXW240703C05380000 | 2024-06-28 1:21PM EDT | 5,380.00 | 113.72 | 93.20 | 100.50 | +8.37 | +7.94% | 13 | 53 | 19.90% |
| SPXW240703C05385000 | 2024-06-28 11:01AM EDT | 5,385.00 | 119.61 | 88.30 | 95.60 | +9.60 | +8.73% | 3 | 37 | 19.30% |
| SPXW240703C05390000 | 2024-06-28 3:18PM EDT | 5,390.00 | 84.36 | 83.60 | 90.90 | -20.24 | -19.35% | 26 | 86 | 18.78% |
| SPXW240703C05395000 | 2024-06-28 1:35PM EDT | 5,395.00 | 91.96 | 78.90 | 86.40 | +0.66 | +0.72% | 3 | 34 | 18.35% |
| SPXW240703C05400000 | 2024-06-28 4:04PM EDT | 5,400.00 | 75.05 | 75.50 | 80.70 | -15.11 | -16.76% | 68 | 426 | 17.35% |
| SPXW240703C05405000 | 2024-06-28 4:02PM EDT | 5,405.00 | 68.83 | 70.30 | 76.70 | -13.67 | -16.57% | 7 | 26 | 17.12% |
| SPXW240703C05410000 | 2024-06-28 4:01PM EDT | 5,410.00 | 63.74 | 65.80 | 72.30 | -24.99 | -28.16% | 21 | 632 | 16.69% |
| SPXW240703C05415000 | 2024-06-28 12:54PM EDT | 5,415.00 | 74.80 | 61.40 | 67.80 | +7.80 | +11.64% | 2 | 29 | 16.19% |
| SPXW240703C05420000 | 2024-06-28 3:33PM EDT | 5,420.00 | 48.94 | 57.00 | 63.70 | -19.47 | -28.46% | 6 | 54 | 15.85% |
| SPXW240703C05425000 | 2024-06-28 3:40PM EDT | 5,425.00 | 51.97 | 52.80 | 59.50 | -12.11 | -18.90% | 10 | 44 | 15.44% |
| SPXW240703C05430000 | 2024-06-28 3:57PM EDT | 5,430.00 | 47.43 | 49.20 | 54.80 | -20.30 | -29.97% | 54 | 85 | 14.79% |
| SPXW240703C05435000 | 2024-06-28 3:57PM EDT | 5,435.00 | 43.58 | 45.90 | 50.50 | -9.17 | -17.38% | 19 | 46 | 14.29% |
| SPXW240703C05440000 | 2024-06-28 3:46PM EDT | 5,440.00 | 44.99 | 41.80 | 46.70 | -14.44 | -24.30% | 90 | 71 | 13.96% |
| SPXW240703C05445000 | 2024-06-28 3:53PM EDT | 5,445.00 | 37.80 | 38.00 | 42.90 | -11.64 | -23.54% | 23 | 88 | 13.59% |
| SPXW240703C05450000 | 2024-06-28 4:06PM EDT | 5,450.00 | 34.40 | 34.20 | 39.30 | -12.23 | -26.23% | 91 | 1,242 | 13.27% |
| SPXW240703C05455000 | 2024-06-28 3:57PM EDT | 5,455.00 | 28.00 | 30.60 | 35.70 | -18.70 | -40.04% | 102 | 156 | 12.90% |
| SPXW240703C05460000 | 2024-06-28 4:02PM EDT | 5,460.00 | 26.35 | 27.30 | 32.30 | -16.45 | -38.43% | 166 | 95 | 12.57% |
| SPXW240703C05465000 | 2024-06-28 4:07PM EDT | 5,465.00 | 24.95 | 26.00 | 27.20 | -14.95 | -37.47% | 383 | 168 | 11.53% |
| SPXW240703C05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 23.60 | 23.10 | 24.20 | -9.70 | -29.13% | 526 | 310 | 11.25% |
| SPXW240703C05475000 | 2024-06-28 4:08PM EDT | 5,475.00 | 20.30 | 20.30 | 21.30 | -13.70 | -40.29% | 344 | 345 | 10.95% |
| SPXW240703C05480000 | 2024-06-28 4:09PM EDT | 5,480.00 | 18.63 | 17.70 | 18.70 | -12.82 | -40.76% | 451 | 633 | 10.71% |
| SPXW240703C05485000 | 2024-06-28 3:55PM EDT | 5,485.00 | 13.07 | 15.30 | 16.30 | -11.83 | -47.51% | 336 | 508 | 10.48% |
| SPXW240703C05490000 | 2024-06-28 4:13PM EDT | 5,490.00 | 13.70 | 13.10 | 14.10 | -11.06 | -44.67% | 658 | 222 | 10.27% |
| SPXW240703C05495000 | 2024-06-28 4:12PM EDT | 5,495.00 | 11.70 | 11.10 | 12.10 | -11.30 | -49.13% | 406 | 134 | 10.07% |
| SPXW240703C05500000 | 2024-06-28 4:14PM EDT | 5,500.00 | 9.74 | 9.30 | 10.30 | -11.46 | -54.06% | 1,770 | 2,423 | 9.89% |
| SPXW240703C05505000 | 2024-06-28 4:10PM EDT | 5,505.00 | 8.09 | 7.80 | 8.60 | -10.18 | -55.72% | 258 | 318 | 9.67% |
| SPXW240703C05510000 | 2024-06-28 4:08PM EDT | 5,510.00 | 6.46 | 6.40 | 7.10 | -10.29 | -61.43% | 855 | 224 | 9.46% |
| SPXW240703C05515000 | 2024-06-28 4:12PM EDT | 5,515.00 | 5.54 | 5.20 | 6.00 | -9.25 | -62.54% | 816 | 471 | 9.38% |
| SPXW240703C05520000 | 2024-06-28 4:10PM EDT | 5,520.00 | 4.45 | 4.10 | 4.80 | -8.41 | -65.40% | 940 | 348 | 9.16% |
| SPXW240703C05525000 | 2024-06-28 4:14PM EDT | 5,525.00 | 3.55 | 3.30 | 3.90 | -7.80 | -68.72% | 906 | 1,310 | 9.03% |
| SPXW240703C05530000 | 2024-06-28 4:13PM EDT | 5,530.00 | 2.87 | 2.55 | 3.10 | -6.53 | -69.47% | 1,490 | 1,125 | 8.89% |
| SPXW240703C05535000 | 2024-06-28 4:14PM EDT | 5,535.00 | 2.17 | 2.00 | 2.40 | -5.63 | -72.18% | 252 | 129 | 8.71% |
| SPXW240703C05540000 | 2024-06-28 4:12PM EDT | 5,540.00 | 1.70 | 1.50 | 1.90 | -5.26 | -75.57% | 764 | 492 | 8.63% |
| SPXW240703C05545000 | 2024-06-28 4:04PM EDT | 5,545.00 | 1.13 | 1.10 | 1.45 | -3.37 | -74.89% | 742 | 408 | 8.50% |
| SPXW240703C05550000 | 2024-06-28 4:08PM EDT | 5,550.00 | 0.95 | 0.80 | 1.05 | -3.75 | -79.79% | 1,978 | 2,020 | 8.31% |
| SPXW240703C05555000 | 2024-06-28 4:01PM EDT | 5,555.00 | 0.50 | 0.60 | 0.85 | -3.38 | -87.11% | 413 | 278 | 8.34% |
| SPXW240703C05560000 | 2024-06-28 4:13PM EDT | 5,560.00 | 0.50 | 0.40 | 0.65 | -2.40 | -82.76% | 879 | 370 | 8.28% |
| SPXW240703C05565000 | 2024-06-28 3:59PM EDT | 5,565.00 | 0.20 | 0.30 | 0.55 | -2.45 | -92.45% | 691 | 795 | 8.38% |
| SPXW240703C05570000 | 2024-06-28 4:14PM EDT | 5,570.00 | 0.30 | 0.20 | 0.45 | -1.80 | -85.71% | 388 | 460 | 8.44% |
| SPXW240703C05575000 | 2024-06-28 4:14PM EDT | 5,575.00 | 0.23 | 0.15 | 0.40 | -1.12 | -82.96% | 1,566 | 516 | 8.61% |
| SPXW240703C05580000 | 2024-06-28 4:10PM EDT | 5,580.00 | 0.20 | 0.10 | 0.30 | -1.00 | -83.33% | 1,291 | 1,373 | 8.55% |
| SPXW240703C05585000 | 2024-06-28 4:14PM EDT | 5,585.00 | 0.13 | 0.10 | 0.30 | -0.67 | -83.75% | 475 | 327 | 8.86% |
| SPXW240703C05590000 | 2024-06-28 4:02PM EDT | 5,590.00 | 0.10 | 0.05 | 0.25 | -0.50 | -83.33% | 2,407 | 1,100 | 8.94% |
| SPXW240703C05595000 | 2024-06-28 4:01PM EDT | 5,595.00 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 398 | 1,106 | 8.96% |
| SPXW240703C05600000 | 2024-06-28 4:13PM EDT | 5,600.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 1,615 | 3,023 | 9.52% |
| SPXW240703C05605000 | 2024-06-28 3:05PM EDT | 5,605.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 1,488 | 478 | 9.53% |
| SPXW240703C05610000 | 2024-06-28 3:57PM EDT | 5,610.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 943 | 719 | 9.47% |
| SPXW240703C05615000 | 2024-06-28 3:59PM EDT | 5,615.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 278 | 354 | 10.10% |
| SPXW240703C05620000 | 2024-06-28 3:59PM EDT | 5,620.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 509 | 451 | 10.38% |
| SPXW240703C05625000 | 2024-06-28 3:59PM EDT | 5,625.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 354 | 532 | 10.66% |
| SPXW240703C05630000 | 2024-06-28 1:39PM EDT | 5,630.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 216 | 10.94% |
| SPXW240703C05640000 | 2024-06-28 1:28PM EDT | 5,640.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 2 | 145 | 11.11% |
| SPXW240703C05650000 | 2024-06-28 3:03PM EDT | 5,650.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 52 | 4,380 | 11.65% |
| SPXW240703C05660000 | 2024-06-28 3:33PM EDT | 5,660.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 40 | 9 | 12.18% |
| SPXW240703C05670000 | 2024-06-27 3:50PM EDT | 5,670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 12.16% |
| SPXW240703C05675000 | 2024-06-28 10:21AM EDT | 5,675.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 3,030 | 212 | 12.40% |
| SPXW240703C05700000 | 2024-06-28 2:04PM EDT | 5,700.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 2 | 219 | 14.27% |
| SPXW240703C05725000 | 2024-06-28 3:42PM EDT | 5,725.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 11 | 54 | 15.55% |
| SPXW240703C05750000 | 2024-06-28 2:04PM EDT | 5,750.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 144 | 16.14% |
| SPXW240703C05775000 | 2024-06-28 3:38PM EDT | 5,775.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 17.33% |
| SPXW240703C05800000 | 2024-06-28 10:13AM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 13 | 18.56% |
| SPXW240703C05900000 | 2024-06-26 10:43AM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 23.24% |
| SPXW240703C06000000 | 2024-06-18 12:25PM EDT | 6,000.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 27.74% |
| SPXW240703C06100000 | 2024-06-20 11:28AM EDT | 6,100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 48 | 32.13% |
| SPXW240703C06200000 | 2024-06-21 4:00PM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,107 | 36.38% |
| SPXW240703C06400000 | 2024-06-12 10:27AM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2,113 | 44.53% |
| SPXW240703C06600000 | 2024-06-21 9:43AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 52.34% |
認沽盤範圍2024年7月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703P02600000 | 2024-06-13 12:34PM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 182.03% |
| SPXW240703P02800000 | 2024-06-10 3:45PM EDT | 2,800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 164.45% |
| SPXW240703P03200000 | 2024-06-18 2:59PM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 86 | 133.20% |
| SPXW240703P03400000 | 2024-06-20 9:39AM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 62 | 118.75% |
| SPXW240703P03600000 | 2024-06-24 2:30PM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 198 | 272 | 105.08% |
| SPXW240703P03800000 | 2024-06-25 4:12PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 452 | 560 | 92.19% |
| SPXW240703P04000000 | 2024-06-27 11:17AM EDT | 4,000.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,455 | 79.88% |
| SPXW240703P04100000 | 2024-06-26 11:51AM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 322 | 74.02% |
| SPXW240703P04200000 | 2024-06-26 3:57PM EDT | 4,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9,609 | 68.16% |
| SPXW240703P04250000 | 2024-06-27 12:50PM EDT | 4,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 4,664 | 65.23% |
| SPXW240703P04300000 | 2024-06-28 4:02PM EDT | 4,300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 4,851 | 64.36% |
| SPXW240703P04350000 | 2024-06-26 3:57PM EDT | 4,350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 500 | 785 | 61.52% |
| SPXW240703P04400000 | 2024-06-28 4:13PM EDT | 4,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,221 | 3,147 | 58.59% |
| SPXW240703P04450000 | 2024-06-28 2:39PM EDT | 4,450.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 60 | 7,740 | 55.76% |
| SPXW240703P04500000 | 2024-06-28 3:48PM EDT | 4,500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 715 | 7,847 | 52.93% |
| SPXW240703P04550000 | 2024-06-28 1:27PM EDT | 4,550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 2,236 | 50.10% |
| SPXW240703P04600000 | 2024-06-28 11:52AM EDT | 4,600.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 102 | 1,040 | 50.20% |
| SPXW240703P04650000 | 2024-06-28 4:00PM EDT | 4,650.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 293 | 264 | 48.58% |
| SPXW240703P04700000 | 2024-06-28 4:01PM EDT | 4,700.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 249 | 300 | 45.61% |
| SPXW240703P04750000 | 2024-06-28 3:33PM EDT | 4,750.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 475 | 1,174 | 42.68% |
| SPXW240703P04800000 | 2024-06-28 4:13PM EDT | 4,800.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8,835 | 548 | 38.67% |
| SPXW240703P04850000 | 2024-06-28 3:53PM EDT | 4,850.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2,387 | 943 | 37.70% |
| SPXW240703P04875000 | 2024-06-28 12:34PM EDT | 4,875.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 259 | 59 | 36.21% |
| SPXW240703P04900000 | 2024-06-28 3:41PM EDT | 4,900.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 79 | 3,146 | 34.72% |
| SPXW240703P04925000 | 2024-06-28 3:24PM EDT | 4,925.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 209 | 33.91% |
| SPXW240703P04950000 | 2024-06-28 2:03PM EDT | 4,950.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 288 | 726 | 32.40% |
| SPXW240703P04975000 | 2024-06-28 1:43PM EDT | 4,975.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 133 | 102 | 30.91% |
| SPXW240703P05000000 | 2024-06-28 10:53AM EDT | 5,000.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 535 | 3,213 | 29.93% |
| SPXW240703P05025000 | 2024-06-28 1:27PM EDT | 5,025.00 | 0.15 | 0.15 | 0.35 | -0.05 | -25.00% | 61 | 314 | 28.42% |
| SPXW240703P05030000 | 2024-06-27 10:21AM EDT | 5,030.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 226 | 28.11% |
| SPXW240703P05040000 | 2024-06-26 4:05PM EDT | 5,040.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 8 | 65 | 27.50% |
| SPXW240703P05050000 | 2024-06-28 3:41PM EDT | 5,050.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 519 | 892 | 26.91% |
| SPXW240703P05060000 | 2024-06-26 3:57PM EDT | 5,060.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 139 | 26.29% |
| SPXW240703P05070000 | 2024-06-26 3:57PM EDT | 5,070.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 13 | 113 | 25.68% |
| SPXW240703P05075000 | 2024-06-27 11:33AM EDT | 5,075.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 132 | 25.39% |
| SPXW240703P05080000 | 2024-06-27 1:12PM EDT | 5,080.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 17 | 57 | 25.48% |
| SPXW240703P05090000 | 2024-06-26 3:52PM EDT | 5,090.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 7 | 98 | 24.87% |
| SPXW240703P05100000 | 2024-06-28 1:30PM EDT | 5,100.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 23 | 1,881 | 24.26% |
| SPXW240703P05110000 | 2024-06-28 4:12PM EDT | 5,110.00 | 0.32 | 0.20 | 0.40 | +0.08 | +33.33% | 100 | 60 | 23.63% |
| SPXW240703P05120000 | 2024-06-26 3:52PM EDT | 5,120.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 96 | 208 | 23.02% |
| SPXW240703P05125000 | 2024-06-28 3:57PM EDT | 5,125.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 20 | 366 | 22.72% |
| SPXW240703P05130000 | 2024-06-28 10:59AM EDT | 5,130.00 | 0.15 | 0.20 | 0.40 | -0.10 | -40.00% | 1 | 50 | 22.40% |
| SPXW240703P05135000 | 2024-06-26 3:30PM EDT | 5,135.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 33 | 34 | 22.10% |
| SPXW240703P05140000 | 2024-06-26 3:41PM EDT | 5,140.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 116 | 121 | 21.79% |
| SPXW240703P05145000 | 2024-06-26 3:40PM EDT | 5,145.00 | 0.20 | 0.20 | 0.40 | -0.05 | -20.00% | 2 | 38 | 21.49% |
| SPXW240703P05150000 | 2024-06-27 2:13PM EDT | 5,150.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 13 | 853 | 21.49% |
| SPXW240703P05155000 | 2024-06-28 10:07AM EDT | 5,155.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 85 | 21.18% |
| SPXW240703P05160000 | 2024-06-28 2:04PM EDT | 5,160.00 | 0.22 | 0.20 | 0.45 | -0.03 | -12.00% | 1 | 139 | 20.86% |
| SPXW240703P05165000 | 2024-06-27 1:39PM EDT | 5,165.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 22 | 34 | 20.55% |
| SPXW240703P05170000 | 2024-06-28 4:12PM EDT | 5,170.00 | 0.33 | 0.25 | 0.45 | +0.03 | +10.00% | 100 | 65 | 20.24% |
| SPXW240703P05175000 | 2024-06-27 1:39PM EDT | 5,175.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 3 | 273 | 19.92% |
| SPXW240703P05180000 | 2024-06-28 2:44PM EDT | 5,180.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 40 | 163 | 19.61% |
| SPXW240703P05185000 | 2024-06-27 12:50PM EDT | 5,185.00 | 0.29 | 0.25 | 0.45 | 0.00 | - | 3 | 208 | 19.30% |
| SPXW240703P05190000 | 2024-06-26 4:02PM EDT | 5,190.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 33 | 100 | 18.98% |
| SPXW240703P05195000 | 2024-06-28 3:11PM EDT | 5,195.00 | 0.25 | 0.25 | 0.50 | -0.05 | -16.67% | 100 | 47 | 18.93% |
| SPXW240703P05200000 | 2024-06-28 3:57PM EDT | 5,200.00 | 0.30 | 0.25 | 0.50 | +0.02 | +7.14% | 160 | 333 | 18.61% |
| SPXW240703P05205000 | 2024-06-27 3:59PM EDT | 5,205.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 30 | 93 | 18.29% |
| SPXW240703P05210000 | 2024-06-28 2:04PM EDT | 5,210.00 | 0.27 | 0.30 | 0.50 | -0.11 | -28.95% | 1 | 535 | 17.97% |
| SPXW240703P05215000 | 2024-06-27 3:19PM EDT | 5,215.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 81 | 1,230 | 17.65% |
| SPXW240703P05220000 | 2024-06-28 12:55PM EDT | 5,220.00 | 0.25 | 0.30 | 0.50 | -0.10 | -28.57% | 100 | 120 | 17.33% |
| SPXW240703P05225000 | 2024-06-28 3:58PM EDT | 5,225.00 | 0.30 | 0.30 | 0.55 | -0.05 | -14.29% | 30 | 378 | 17.24% |
| SPXW240703P05230000 | 2024-06-28 11:18AM EDT | 5,230.00 | 0.25 | 0.30 | 0.55 | -0.05 | -16.67% | 26 | 181 | 16.92% |
| SPXW240703P05235000 | 2024-06-28 10:46AM EDT | 5,235.00 | 0.20 | 0.30 | 0.55 | -0.15 | -42.86% | 20 | 183 | 16.59% |
| SPXW240703P05240000 | 2024-06-28 3:01PM EDT | 5,240.00 | 0.25 | 0.35 | 0.55 | -0.11 | -30.56% | 252 | 218 | 16.27% |
| SPXW240703P05245000 | 2024-06-28 1:44PM EDT | 5,245.00 | 0.30 | 0.35 | 0.55 | -0.05 | -14.29% | 105 | 350 | 15.94% |
| SPXW240703P05250000 | 2024-06-28 3:16PM EDT | 5,250.00 | 0.30 | 0.35 | 0.60 | -0.05 | -14.29% | 1,194 | 1,861 | 15.82% |
| SPXW240703P05255000 | 2024-06-28 3:59PM EDT | 5,255.00 | 0.30 | 0.35 | 0.60 | -0.05 | -14.29% | 401 | 125 | 15.49% |
| SPXW240703P05260000 | 2024-06-28 2:05PM EDT | 5,260.00 | 0.30 | 0.40 | 0.60 | -0.10 | -25.00% | 159 | 122 | 15.16% |
| SPXW240703P05265000 | 2024-06-28 1:42PM EDT | 5,265.00 | 0.30 | 0.40 | 0.60 | -0.10 | -25.00% | 266 | 190 | 14.83% |
| SPXW240703P05270000 | 2024-06-28 1:20PM EDT | 5,270.00 | 0.28 | 0.40 | 0.65 | -0.12 | -30.00% | 17 | 216 | 14.67% |
| SPXW240703P05275000 | 2024-06-28 3:11PM EDT | 5,275.00 | 0.25 | 0.40 | 0.65 | -0.15 | -37.50% | 309 | 351 | 14.33% |
| SPXW240703P05280000 | 2024-06-28 3:47PM EDT | 5,280.00 | 0.40 | 0.45 | 0.65 | -0.05 | -11.11% | 61 | 150 | 14.00% |
| SPXW240703P05285000 | 2024-06-28 3:49PM EDT | 5,285.00 | 0.42 | 0.45 | 0.70 | +0.02 | +5.00% | 22 | 135 | 13.82% |
| SPXW240703P05290000 | 2024-06-28 3:34PM EDT | 5,290.00 | 0.65 | 0.45 | 0.70 | +0.15 | +30.00% | 51 | 302 | 13.48% |
| SPXW240703P05295000 | 2024-06-28 3:33PM EDT | 5,295.00 | 0.65 | 0.50 | 0.70 | +0.15 | +30.00% | 1,726 | 354 | 13.14% |
| SPXW240703P05300000 | 2024-06-28 4:12PM EDT | 5,300.00 | 0.59 | 0.50 | 0.75 | +0.11 | +22.92% | 4,555 | 2,192 | 12.94% |
| SPXW240703P05305000 | 2024-06-28 4:00PM EDT | 5,305.00 | 0.45 | 0.50 | 0.75 | -0.10 | -18.18% | 36 | 154 | 12.59% |
| SPXW240703P05310000 | 2024-06-28 4:01PM EDT | 5,310.00 | 0.45 | 0.55 | 0.80 | -0.05 | -10.00% | 220 | 529 | 12.38% |
| SPXW240703P05315000 | 2024-06-28 3:05PM EDT | 5,315.00 | 0.55 | 0.55 | 0.80 | -0.05 | -8.33% | 496 | 386 | 12.03% |
| SPXW240703P05320000 | 2024-06-28 4:01PM EDT | 5,320.00 | 0.50 | 0.60 | 0.85 | -0.15 | -23.08% | 288 | 307 | 11.80% |
| SPXW240703P05325000 | 2024-06-28 4:00PM EDT | 5,325.00 | 0.55 | 0.65 | 0.90 | -0.05 | -8.33% | 373 | 796 | 11.56% |
| SPXW240703P05330000 | 2024-06-28 4:04PM EDT | 5,330.00 | 0.60 | 0.65 | 0.95 | -0.05 | -7.69% | 2,422 | 451 | 11.30% |
| SPXW240703P05335000 | 2024-06-28 4:00PM EDT | 5,335.00 | 0.65 | 0.70 | 1.00 | -0.02 | -2.99% | 349 | 3,452 | 11.05% |
| SPXW240703P05340000 | 2024-06-28 4:02PM EDT | 5,340.00 | 0.75 | 0.75 | 1.05 | 0.00 | - | 303 | 730 | 10.77% |
| SPXW240703P05345000 | 2024-06-28 4:02PM EDT | 5,345.00 | 0.80 | 0.85 | 1.10 | +0.05 | +6.67% | 203 | 691 | 10.50% |
| SPXW240703P05350000 | 2024-06-28 4:12PM EDT | 5,350.00 | 0.95 | 0.90 | 1.20 | +0.10 | +11.76% | 499 | 5,103 | 10.29% |
| SPXW240703P05355000 | 2024-06-28 4:06PM EDT | 5,355.00 | 1.06 | 1.00 | 1.25 | -0.04 | -3.64% | 211 | 242 | 9.99% |
| SPXW240703P05360000 | 2024-06-28 4:12PM EDT | 5,360.00 | 1.15 | 1.10 | 1.35 | +0.15 | +15.00% | 260 | 1,110 | 9.76% |
| SPXW240703P05365000 | 2024-06-28 4:09PM EDT | 5,365.00 | 1.20 | 1.20 | 1.55 | +0.05 | +4.35% | 253 | 435 | 9.64% |
| SPXW240703P05370000 | 2024-06-28 4:14PM EDT | 5,370.00 | 1.49 | 1.35 | 1.70 | +0.24 | +19.20% | 530 | 544 | 9.43% |
| SPXW240703P05375000 | 2024-06-28 4:07PM EDT | 5,375.00 | 1.60 | 1.55 | 1.85 | +0.18 | +12.68% | 5,271 | 1,275 | 9.20% |
| SPXW240703P05380000 | 2024-06-28 4:10PM EDT | 5,380.00 | 1.81 | 1.75 | 2.10 | +0.26 | +16.77% | 170 | 255 | 9.05% |
| SPXW240703P05385000 | 2024-06-28 4:14PM EDT | 5,385.00 | 2.10 | 2.00 | 2.35 | +0.30 | +16.67% | 263 | 208 | 8.87% |
| SPXW240703P05390000 | 2024-06-28 4:05PM EDT | 5,390.00 | 2.50 | 2.25 | 2.70 | +0.50 | +25.00% | 351 | 384 | 8.75% |
| SPXW240703P05395000 | 2024-06-28 4:09PM EDT | 5,395.00 | 2.51 | 2.60 | 3.00 | +0.14 | +5.91% | 333 | 995 | 8.54% |
| SPXW240703P05400000 | 2024-06-28 4:14PM EDT | 5,400.00 | 3.15 | 2.95 | 3.50 | +0.60 | +23.53% | 1,424 | 769 | 8.45% |
| SPXW240703P05405000 | 2024-06-28 4:05PM EDT | 5,405.00 | 3.90 | 3.30 | 3.90 | +0.82 | +26.62% | 495 | 963 | 8.24% |
| SPXW240703P05410000 | 2024-06-28 4:14PM EDT | 5,410.00 | 4.25 | 3.80 | 4.40 | +0.85 | +25.00% | 552 | 324 | 8.06% |
| SPXW240703P05415000 | 2024-06-28 4:14PM EDT | 5,415.00 | 4.75 | 4.40 | 5.00 | +0.73 | +18.16% | 361 | 1,185 | 7.90% |
| SPXW240703P05420000 | 2024-06-28 4:10PM EDT | 5,420.00 | 5.30 | 5.00 | 5.70 | +0.70 | +15.22% | 760 | 474 | 7.74% |
| SPXW240703P05425000 | 2024-06-28 4:13PM EDT | 5,425.00 | 6.07 | 5.70 | 6.50 | +0.80 | +15.18% | 1,463 | 884 | 7.58% |
| SPXW240703P05430000 | 2024-06-28 4:11PM EDT | 5,430.00 | 6.94 | 6.60 | 7.40 | +0.94 | +15.67% | 1,022 | 444 | 7.41% |
| SPXW240703P05435000 | 2024-06-28 4:12PM EDT | 5,435.00 | 7.75 | 7.50 | 8.30 | +1.15 | +17.42% | 1,463 | 821 | 7.19% |
| SPXW240703P05440000 | 2024-06-28 4:13PM EDT | 5,440.00 | 8.87 | 8.50 | 9.40 | +1.33 | +17.64% | 539 | 284 | 6.99% |
| SPXW240703P05445000 | 2024-06-28 4:13PM EDT | 5,445.00 | 10.02 | 9.70 | 10.60 | +1.32 | +15.17% | 488 | 478 | 6.78% |
| SPXW240703P05450000 | 2024-06-28 4:13PM EDT | 5,450.00 | 11.50 | 11.00 | 11.90 | +1.77 | +18.19% | 1,702 | 1,023 | 6.52% |
| SPXW240703P05455000 | 2024-06-28 4:09PM EDT | 5,455.00 | 12.65 | 12.40 | 13.40 | +1.87 | +17.35% | 393 | 225 | 6.28% |
| SPXW240703P05460000 | 2024-06-28 4:13PM EDT | 5,460.00 | 15.05 | 14.00 | 15.00 | +2.77 | +22.56% | 559 | 481 | 5.98% |
| SPXW240703P05465000 | 2024-06-28 4:12PM EDT | 5,465.00 | 16.10 | 15.80 | 16.80 | +2.49 | +18.30% | 2,936 | 413 | 5.66% |
| SPXW240703P05470000 | 2024-06-28 4:13PM EDT | 5,470.00 | 18.90 | 17.80 | 18.90 | +3.30 | +21.15% | 518 | 361 | 5.34% |
| SPXW240703P05475000 | 2024-06-28 4:07PM EDT | 5,475.00 | 22.02 | 20.00 | 21.00 | +5.32 | +31.86% | 402 | 969 | 4.86% |
| SPXW240703P05480000 | 2024-06-28 4:10PM EDT | 5,480.00 | 22.40 | 22.30 | 23.50 | +3.50 | +18.52% | 640 | 663 | 4.36% |
| SPXW240703P05485000 | 2024-06-28 3:39PM EDT | 5,485.00 | 31.55 | 24.90 | 26.00 | +10.35 | +48.82% | 359 | 447 | 3.45% |
| SPXW240703P05490000 | 2024-06-28 4:12PM EDT | 5,490.00 | 28.10 | 25.50 | 30.70 | +1.00 | +3.69% | 382 | 238 | 3.68% |
| SPXW240703P05495000 | 2024-06-28 4:09PM EDT | 5,495.00 | 31.03 | 28.60 | 33.60 | +6.03 | +24.12% | 1,469 | 196 | 0.00% |
| SPXW240703P05500000 | 2024-06-28 3:49PM EDT | 5,500.00 | 35.35 | 31.80 | 36.90 | +6.85 | +24.04% | 642 | 800 | 0.00% |
| SPXW240703P05505000 | 2024-06-28 2:46PM EDT | 5,505.00 | 47.90 | 35.30 | 41.90 | +16.50 | +52.55% | 402 | 50 | 0.00% |
| SPXW240703P05510000 | 2024-06-28 3:57PM EDT | 5,510.00 | 47.88 | 37.90 | 45.50 | +12.98 | +37.19% | 455 | 57 | 0.00% |
| SPXW240703P05515000 | 2024-06-28 3:52PM EDT | 5,515.00 | 45.06 | 42.80 | 48.20 | +7.56 | +20.16% | 394 | 34 | 0.00% |
| SPXW240703P05520000 | 2024-06-28 3:53PM EDT | 5,520.00 | 53.58 | 46.80 | 52.10 | +1.01 | +1.92% | 429 | 45 | 0.00% |
| SPXW240703P05525000 | 2024-06-28 4:12PM EDT | 5,525.00 | 53.00 | 50.80 | 56.20 | -4.00 | -7.02% | 230 | 87 | 0.00% |
| SPXW240703P05530000 | 2024-06-28 4:02PM EDT | 5,530.00 | 62.31 | 55.20 | 60.30 | +1.72 | +2.84% | 93 | 50 | 0.00% |
| SPXW240703P05535000 | 2024-06-28 3:25PM EDT | 5,535.00 | 63.30 | 59.70 | 64.60 | -11.30 | -15.15% | 251 | 41 | 0.00% |
| SPXW240703P05540000 | 2024-06-28 4:01PM EDT | 5,540.00 | 71.50 | 63.70 | 69.70 | +14.50 | +25.44% | 422 | 33 | 0.00% |
| SPXW240703P05545000 | 2024-06-28 4:01PM EDT | 5,545.00 | 75.66 | 67.60 | 74.90 | +11.14 | +17.27% | 20 | 19 | 0.00% |
| SPXW240703P05550000 | 2024-06-28 4:04PM EDT | 5,550.00 | 78.65 | 72.90 | 79.00 | +11.89 | +17.81% | 814 | 879 | 0.00% |
| SPXW240703P05555000 | 2024-06-28 3:40PM EDT | 5,555.00 | 85.53 | 77.60 | 83.50 | +11.13 | +14.96% | 206 | 25 | 0.00% |
| SPXW240703P05560000 | 2024-06-27 12:20PM EDT | 5,560.00 | 84.52 | 81.80 | 89.00 | +5.47 | +6.92% | 5 | 21 | 0.00% |
| SPXW240703P05565000 | 2024-06-17 2:15PM EDT | 5,565.00 | 87.05 | 86.60 | 94.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240703P05570000 | 2024-06-17 2:15PM EDT | 5,570.00 | 90.60 | 91.50 | 99.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240703P05600000 | 2024-06-27 11:37AM EDT | 5,600.00 | 101.98 | 121.20 | 128.60 | -22.32 | -17.96% | 4 | 10 | 0.00% |
