認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C00200000 | 2024-06-25 2:45PM EDT | 200.00 | 5,266.16 | 5,267.20 | 5,274.50 | 0.00 | - | 4 | 52 | 680.19% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 400.00 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 600.00 | 4,507.30 | 4,666.40 | 4,673.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 800.00 | 4,271.00 | 4,496.10 | 4,511.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C01000000 | 2024-06-28 3:50PM EDT | 1,000.00 | 4,475.50 | 4,470.60 | 4,476.50 | +15.99 | +0.36% | 2,598 | 2,857 | 343.82% |
| SPXW240719C01200000 | 2024-06-28 11:12AM EDT | 1,200.00 | 4,300.06 | 4,269.30 | 4,278.10 | +399.06 | +10.23% | 1 | 3 | 307.84% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 1,400.00 | 3,647.20 | 3,898.40 | 3,917.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C01600000 | 2024-06-21 9:33AM EDT | 1,600.00 | 3,870.40 | 3,871.90 | 3,879.10 | 0.00 | - | 1 | 1 | 256.34% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 1,800.00 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240719C01900000 | 2024-04-25 12:10PM EDT | 1,900.00 | 3,125.30 | 3,402.70 | 3,421.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C02000000 | 2024-06-28 12:01PM EDT | 2,000.00 | 3,476.60 | 3,473.90 | 3,479.70 | +4.15 | +0.12% | 2,049 | 2,042 | 215.22% |
| SPX240719C02100000 | 2024-06-21 2:24PM EDT | 2,100.00 | 3,373.59 | 3,373.50 | 3,380.80 | 0.00 | - | 1 | 1 | 206.27% |
| SPX240719C02200000 | 2024-06-21 2:29PM EDT | 2,200.00 | 3,276.78 | 3,273.80 | 3,281.10 | 0.00 | - | 1 | 1 | 197.61% |
| SPX240719C02500000 | 2024-06-21 1:21PM EDT | 2,500.00 | 2,971.19 | 2,974.80 | 2,982.10 | 0.00 | - | 41 | 45 | 173.88% |
| SPXW240719C02600000 | 2024-06-24 1:50PM EDT | 2,600.00 | 2,872.23 | 2,874.20 | 2,882.70 | 0.00 | - | 1 | 0 | 166.02% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2,700.00 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C02750000 | 2024-06-24 1:44PM EDT | 2,750.00 | 2,723.06 | 2,725.70 | 2,732.90 | 0.00 | - | 1 | 3 | 156.03% |
| SPX240719C02900000 | 2024-06-17 11:05AM EDT | 2,900.00 | 2,550.44 | 2,576.20 | 2,583.50 | 0.00 | - | - | 1 | 146.05% |
| SPX240719C02950000 | 2024-06-12 11:40AM EDT | 2,950.00 | 2,500.79 | 2,526.30 | 2,533.60 | 0.00 | - | 13 | 36 | 142.71% |
| SPX240719C03000000 | 2024-06-24 1:27PM EDT | 3,000.00 | 2,476.38 | 2,477.20 | 2,483.00 | 0.00 | - | 50 | 4,190 | 139.48% |
| SPX240719C03075000 | 2023-07-24 12:36PM EDT | 3,075.00 | 1,621.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03125000 | 2024-03-01 12:06PM EDT | 3,125.00 | 2,043.17 | 2,152.50 | 2,174.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C03200000 | 2024-06-20 10:52AM EDT | 3,200.00 | 2,307.12 | 2,276.20 | 2,284.80 | 0.00 | - | 2 | 5 | 126.76% |
| SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 3,250.00 | 1,890.80 | 2,022.40 | 2,034.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03300000 | 2024-05-22 2:31PM EDT | 3,300.00 | 2,014.58 | 2,170.50 | 2,194.10 | 0.00 | - | - | 1 | 122.43% |
| SPX240719C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,014.88 | 1,232.60 | 1,253.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03400000 | 2024-06-05 2:18PM EDT | 3,400.00 | 1,958.96 | 2,077.90 | 2,085.10 | 0.00 | - | 1 | 20 | 115.34% |
| SPX240719C03425000 | 2023-12-05 1:50PM EDT | 3,425.00 | 1,237.78 | 1,358.60 | 1,375.80 | 0.00 | - | 16 | 15 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 3,450.00 | 1,599.89 | 1,875.60 | 1,886.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719C03475000 | 2023-12-05 1:41PM EDT | 3,475.00 | 1,191.73 | 1,316.90 | 1,332.10 | 0.00 | - | - | 9 | 0.00% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 3,500.00 | 1,848.67 | 1,941.60 | 1,951.00 | 0.00 | - | 1 | 523 | 0.00% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 3,525.00 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 3,550.00 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 3,575.00 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPXW240719C03600000 | 2024-06-20 10:33AM EDT | 3,600.00 | 1,912.16 | 1,877.60 | 1,886.20 | 0.00 | - | 1 | 17 | 103.78% |
| SPXW240719C03625000 | 2024-06-20 10:33AM EDT | 3,625.00 | 1,887.24 | 1,852.70 | 1,861.20 | 0.00 | - | - | 16 | 102.37% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 3,650.00 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 3,675.00 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 3,700.00 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 3,725.00 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 3,750.00 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 3,775.00 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 154.96% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 3,800.00 | 1,253.64 | 1,564.80 | 1,573.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 3,825.00 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 3,850.00 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 3,875.00 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 3,900.00 | 1,162.00 | 1,405.60 | 1,416.20 | 0.00 | - | 1 | 55 | 0.00% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 3,925.00 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 3,950.00 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 3,975.00 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04000000 | 2024-06-28 4:01PM EDT | 4,000.00 | 1,477.50 | 1,480.80 | 1,486.60 | -13.47 | -0.90% | 8,005 | 84,440 | 82.79% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 4,025.00 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04050000 | 2024-06-28 9:46AM EDT | 4,050.00 | 1,461.80 | 1,429.30 | 1,437.90 | +448.31 | +44.23% | - | 1 | 80.00% |
| SPX240719C04075000 | 2024-06-14 10:56AM EDT | 4,075.00 | 1,361.92 | 1,405.40 | 1,412.60 | 0.00 | - | 2 | 11 | 78.94% |
| SPXW240719C04100000 | 2024-06-20 10:08AM EDT | 4,100.00 | 1,412.00 | 1,379.50 | 1,388.00 | -6.21 | -0.44% | 1 | 6 | 77.42% |
| SPXW240719C04120000 | 2024-06-20 10:08AM EDT | 4,120.00 | 1,397.69 | 1,359.30 | 1,368.00 | 0.00 | - | - | 6 | 76.27% |
| SPX240719C04125000 | 2023-10-25 3:47PM EDT | 4,125.00 | 375.58 | 607.50 | 616.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPXW240719C04130000 | 2024-06-20 10:06AM EDT | 4,130.00 | 1,389.89 | 1,349.60 | 1,358.10 | 0.00 | - | 3 | 4 | 75.88% |
| SPXW240719C04140000 | 2024-06-20 10:23AM EDT | 4,140.00 | 1,371.58 | 1,339.40 | 1,348.10 | 0.00 | - | - | 9 | 75.28% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 4,150.00 | 1,000.52 | 1,119.90 | 1,126.10 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240719C04160000 | 2024-06-20 10:12AM EDT | 4,160.00 | 1,349.28 | 1,319.70 | 1,328.30 | 0.00 | - | - | 9 | 74.39% |
| SPXW240719C04170000 | 2024-06-20 10:37AM EDT | 4,170.00 | 1,343.98 | 1,309.50 | 1,318.20 | 0.00 | - | - | 15 | 73.75% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 4,175.00 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240719C04180000 | 2024-06-27 10:42AM EDT | 4,180.00 | 1,321.55 | 1,299.80 | 1,308.30 | 0.00 | - | 2 | 9 | 73.36% |
| SPX240719C04190000 | 2024-05-23 1:41PM EDT | 4,190.00 | 1,135.37 | 1,284.80 | 1,308.80 | 0.00 | - | - | 10 | 74.68% |
| SPXW240719C04200000 | 2024-06-20 10:35AM EDT | 4,200.00 | 1,312.79 | 1,279.90 | 1,288.50 | 0.00 | - | 3 | 23 | 72.41% |
| SPXW240719C04205000 | 2024-06-20 10:37AM EDT | 4,205.00 | 1,309.36 | 1,274.90 | 1,283.40 | 0.00 | - | - | 15 | 72.11% |
| SPXW240719C04210000 | 2024-06-20 10:05AM EDT | 4,210.00 | 1,308.58 | 1,269.90 | 1,278.50 | 0.00 | - | - | 1 | 71.88% |
| SPX240719C04220000 | 2024-06-20 2:09PM EDT | 4,220.00 | 1,281.11 | 1,260.90 | 1,268.20 | 0.00 | - | - | 1 | 71.59% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 4,225.00 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPXW240719C04230000 | 2024-06-20 10:35AM EDT | 4,230.00 | 1,283.01 | 1,250.00 | 1,258.50 | 0.00 | - | - | 23 | 70.86% |
| SPX240719C04240000 | 2024-06-20 2:00PM EDT | 4,240.00 | 1,255.22 | 1,241.00 | 1,248.20 | 0.00 | - | 1 | 2 | 70.56% |
| SPX240719C04250000 | 2024-06-21 11:24AM EDT | 4,250.00 | 1,237.49 | 1,231.10 | 1,238.30 | 0.00 | - | 4 | 68 | 70.10% |
| SPX240719C04260000 | 2024-02-01 5:10PM EDT | 4,260.00 | 766.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C04270000 | 2024-06-20 10:09AM EDT | 4,270.00 | 1,245.00 | 1,210.20 | 1,218.70 | 0.00 | - | - | 0 | 68.88% |
| SPX240719C04275000 | 2024-06-28 2:53PM EDT | 4,275.00 | 1,210.70 | 1,206.20 | 1,213.40 | +631.22 | +108.93% | 2 | 16 | 68.85% |
| SPX240719C04280000 | 2024-06-03 9:47AM EDT | 4,280.00 | 1,046.18 | 1,201.20 | 1,208.40 | 0.00 | - | - | 2 | 68.59% |
| SPX240719C04290000 | 2024-06-26 10:05AM EDT | 4,290.00 | 1,191.06 | 1,191.20 | 1,198.50 | 0.00 | - | 1 | 1 | 68.09% |
| SPX240719C04300000 | 2024-06-21 11:48AM EDT | 4,300.00 | 1,190.00 | 1,181.30 | 1,188.60 | 0.00 | - | 29 | 160 | 67.63% |
| SPX240719C04310000 | 2024-06-24 9:57AM EDT | 4,310.00 | 1,182.96 | 1,171.30 | 1,178.50 | 0.00 | - | 1 | 11 | 67.08% |
| SPXW240719C04320000 | 2024-05-13 11:27AM EDT | 4,320.00 | 942.49 | 1,125.30 | 1,143.20 | 0.00 | - | 20 | 20 | 44.80% |
| SPXW240719C04325000 | 2024-05-13 11:27AM EDT | 4,325.00 | 937.61 | 1,120.10 | 1,138.20 | 0.00 | - | 20 | 20 | 44.61% |
| SPXW240719C04350000 | 2024-06-21 10:21AM EDT | 4,350.00 | 1,135.96 | 1,130.30 | 1,139.00 | 0.00 | - | 1 | 1 | 64.83% |
| SPXW240719C04360000 | 2024-06-21 10:21AM EDT | 4,360.00 | 1,126.09 | 1,120.30 | 1,129.10 | 0.00 | - | 1 | 1 | 64.34% |
| SPXW240719C04370000 | 2024-05-24 12:56PM EDT | 4,370.00 | 967.10 | 1,106.40 | 1,128.50 | 0.00 | - | 1 | 1 | 65.48% |
| SPX240719C04375000 | 2024-06-03 9:44AM EDT | 4,375.00 | 951.91 | 1,106.60 | 1,113.80 | 0.00 | - | 2 | 172 | 63.87% |
| SPX240719C04380000 | 2024-06-03 9:47AM EDT | 4,380.00 | 947.51 | 1,101.60 | 1,108.80 | 0.00 | - | - | 2 | 63.61% |
| SPXW240719C04400000 | 2024-06-21 10:22AM EDT | 4,400.00 | 1,085.63 | 1,080.50 | 1,089.20 | 0.00 | - | 1 | 4 | 62.35% |
| SPX240719C04410000 | 2024-04-12 10:07AM EDT | 4,410.00 | 820.81 | 840.30 | 858.40 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04420000 | 2024-04-12 10:07AM EDT | 4,420.00 | 812.04 | 830.50 | 848.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 4,425.00 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPXW240719C04440000 | 2024-06-21 2:18PM EDT | 4,440.00 | 1,045.95 | 1,040.90 | 1,049.50 | 0.00 | - | 4 | 4 | 60.49% |
| SPX240719C04450000 | 2024-06-27 12:37PM EDT | 4,450.00 | 1,044.79 | 1,031.90 | 1,039.20 | 0.00 | - | 3 | 468 | 60.18% |
| SPX240719C04470000 | 2024-06-03 9:44AM EDT | 4,470.00 | 858.28 | 1,012.00 | 1,019.20 | 0.00 | - | 3 | 4 | 59.17% |
| SPX240719C04475000 | 2024-06-06 10:07AM EDT | 4,475.00 | 909.18 | 1,007.80 | 1,013.60 | 0.00 | - | 1 | 1,264 | 58.97% |
| SPX240719C04480000 | 2024-06-07 1:15PM EDT | 4,480.00 | 914.69 | 1,002.10 | 1,009.30 | 0.00 | - | 1 | 1 | 58.71% |
| SPX240719C04490000 | 2024-06-03 9:42AM EDT | 4,490.00 | 839.27 | 992.10 | 999.30 | 0.00 | - | 1 | 5 | 58.19% |
| SPXW240719C04500000 | 2024-06-26 12:48PM EDT | 4,500.00 | 981.70 | 981.20 | 989.70 | 0.00 | - | 1 | 79 | 57.54% |
| SPXW240719C04510000 | 2024-03-11 3:58PM EDT | 4,510.00 | 711.75 | 716.60 | 725.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719C04520000 | 2024-06-17 9:31AM EDT | 4,520.00 | 926.71 | 961.30 | 969.90 | 0.00 | - | 10 | 38 | 56.59% |
| SPX240719C04525000 | 2024-06-21 1:01PM EDT | 4,525.00 | 960.00 | 958.00 | 963.80 | 0.00 | - | 11 | 2,774 | 56.50% |
| SPXW240719C04530000 | 2024-06-17 1:32PM EDT | 4,530.00 | 966.50 | 951.10 | 959.80 | 0.00 | - | 4 | 555 | 55.99% |
| SPX240719C04540000 | 2024-06-03 9:41AM EDT | 4,540.00 | 790.89 | 942.30 | 949.60 | 0.00 | - | - | 2 | 55.75% |
| SPXW240719C04550000 | 2024-06-17 10:38AM EDT | 4,550.00 | 904.08 | 931.40 | 940.00 | 0.00 | - | 2 | 6 | 55.10% |
| SPXW240719C04560000 | 2024-06-06 12:37PM EDT | 4,560.00 | 811.49 | 921.50 | 930.00 | 0.00 | - | 1 | 11 | 54.62% |
| SPXW240719C04570000 | 2024-06-25 10:44AM EDT | 4,570.00 | 909.04 | 911.50 | 920.10 | 0.00 | - | 2 | 3 | 54.13% |
| SPX240719C04575000 | 2024-06-27 11:14AM EDT | 4,575.00 | 919.06 | 908.20 | 914.00 | 0.00 | - | 1 | 1,571 | 54.03% |
| SPXW240719C04580000 | 2024-06-21 10:50AM EDT | 4,580.00 | 932.72 | 901.60 | 910.10 | +24.55 | +2.70% | 1 | 5 | 53.64% |
| SPXW240719C04590000 | 2024-06-21 2:13PM EDT | 4,590.00 | 894.58 | 891.60 | 900.20 | 0.00 | - | 5 | 6 | 53.15% |
| SPXW240719C04600000 | 2024-06-12 2:53PM EDT | 4,600.00 | 852.63 | 881.70 | 890.20 | 0.00 | - | 1 | 7 | 52.67% |
| SPX240719C04605000 | 2024-06-21 12:16PM EDT | 4,605.00 | 890.40 | 877.60 | 884.90 | 0.00 | - | 1 | 1 | 52.57% |
| SPXW240719C04610000 | 2024-03-12 11:16AM EDT | 4,610.00 | 665.34 | 632.40 | 653.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240719C04615000 | 2024-05-23 3:01PM EDT | 4,615.00 | 689.90 | 863.40 | 885.20 | 0.00 | - | - | 2 | 53.59% |
| SPX240719C04620000 | 2024-04-02 11:58AM EDT | 4,620.00 | 659.89 | 513.50 | 531.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C04625000 | 2024-06-10 10:20AM EDT | 4,625.00 | 742.91 | 857.70 | 865.00 | 0.00 | - | 2 | 181 | 51.59% |
| SPX240719C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 518.48 | 708.70 | 726.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240719C04640000 | 2024-05-17 1:03PM EDT | 4,640.00 | 700.78 | 808.20 | 821.00 | 0.00 | - | 6 | 6 | 26.29% |
| SPXW240719C04650000 | 2024-06-20 8:41AM EDT | 4,650.00 | 872.61 | 831.90 | 840.50 | 0.00 | - | 1 | 2 | 50.23% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 4,660.00 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C04665000 | 2024-06-28 1:29PM EDT | 4,665.00 | 833.20 | 817.00 | 825.50 | +201.40 | +31.88% | 1 | 1 | 51.54% |
| SPX240719C04670000 | 2024-06-04 1:34PM EDT | 4,670.00 | 637.08 | 813.00 | 820.20 | 0.00 | - | 20 | 45 | 51.13% |
| SPX240719C04675000 | 2024-06-04 1:34PM EDT | 4,675.00 | 632.92 | 808.00 | 815.20 | 0.00 | - | 1 | 522 | 50.87% |
| SPXW240719C04680000 | 2024-06-24 2:30PM EDT | 4,680.00 | 799.36 | 802.10 | 810.60 | 0.00 | - | 2 | 2 | 50.79% |
| SPX240719C04690000 | 2024-06-20 9:47AM EDT | 4,690.00 | 836.55 | 793.10 | 800.30 | 0.00 | - | 2 | 6 | 50.13% |
| SPX240719C04700000 | 2024-06-25 1:30PM EDT | 4,700.00 | 775.90 | 783.80 | 789.60 | 0.00 | - | 1 | 3,512 | 49.28% |
| SPXW240719C04705000 | 2024-06-04 2:00PM EDT | 4,705.00 | 606.56 | 777.20 | 785.70 | 0.00 | - | 10 | 10 | 49.52% |
| SPX240719C04710000 | 2024-06-20 11:51AM EDT | 4,710.00 | 804.95 | 773.20 | 780.40 | 0.00 | - | 2 | 4 | 49.12% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 4,720.00 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 0.00% |
| SPXW240719C04725000 | 2024-06-25 9:46AM EDT | 4,725.00 | 752.47 | 757.30 | 765.90 | 0.00 | - | 1 | 2 | 48.56% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 4,730.00 | 437.62 | 611.40 | 629.60 | 0.00 | - | - | 38 | 0.00% |
| SPX240719C04740000 | 2024-06-07 10:52AM EDT | 4,740.00 | 655.40 | 743.30 | 750.50 | 0.00 | - | 1 | 22 | 47.59% |
| SPXW240719C04750000 | 2024-06-20 9:52AM EDT | 4,750.00 | 782.62 | 732.20 | 740.90 | +5.47 | +0.70% | 9 | 20 | 47.24% |
| SPX240719C04755000 | 2024-06-03 1:29PM EDT | 4,755.00 | 537.26 | 728.40 | 735.60 | 0.00 | - | - | 3 | 46.85% |
| SPX240719C04760000 | 2024-06-06 2:31PM EDT | 4,760.00 | 615.30 | 723.40 | 730.70 | 0.00 | - | 4 | 6 | 46.63% |
| SPXW240719C04765000 | 2024-06-14 3:59PM EDT | 4,765.00 | 692.90 | 717.60 | 726.10 | 0.00 | - | - | 1 | 46.54% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 4,770.00 | 521.56 | 680.60 | 690.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C04775000 | 2024-06-28 3:10PM EDT | 4,775.00 | 709.18 | 708.50 | 715.70 | -29.69 | -4.02% | 1 | 794 | 45.84% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 4,780.00 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPX240719C04785000 | 2024-06-04 1:35PM EDT | 4,785.00 | 525.05 | 698.60 | 705.80 | 0.00 | - | 8 | 8 | 45.36% |
| SPX240719C04790000 | 2024-06-20 12:08PM EDT | 4,790.00 | 721.78 | 693.60 | 700.80 | 0.00 | - | 8 | 11 | 45.09% |
| SPX240719C04795000 | 2024-06-04 1:52PM EDT | 4,795.00 | 518.74 | 688.60 | 695.90 | 0.00 | - | 3 | 3 | 44.87% |
| SPXW240719C04800000 | 2024-06-27 2:57PM EDT | 4,800.00 | 690.70 | 682.50 | 691.20 | 0.00 | - | 1 | 19 | 44.73% |
| SPX240719C04805000 | 2024-06-18 1:55PM EDT | 4,805.00 | 707.13 | 678.70 | 685.90 | 0.00 | - | 1 | 1 | 44.34% |
| SPX240719C04810000 | 2024-06-27 10:34AM EDT | 4,810.00 | 693.82 | 673.70 | 681.00 | 0.00 | - | 1 | 16 | 44.12% |
| SPXW240719C04820000 | 2024-06-20 10:43AM EDT | 4,820.00 | 697.37 | 662.90 | 671.40 | 0.00 | - | 100 | 423 | 43.76% |
| SPX240719C04825000 | 2024-06-04 2:01PM EDT | 4,825.00 | 490.76 | 659.60 | 665.30 | 0.00 | - | 10 | 945 | 43.04% |
| SPXW240719C04830000 | 2024-03-25 11:45AM EDT | 4,830.00 | 504.86 | 332.80 | 341.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04840000 | 2024-05-14 10:06AM EDT | 4,840.00 | 444.93 | 608.10 | 616.30 | 0.00 | - | 3 | 283 | 0.00% |
| SPX240719C04845000 | 2024-06-18 11:54AM EDT | 4,845.00 | 659.65 | 639.00 | 646.20 | 0.00 | - | 1 | 2 | 42.36% |
| SPX240719C04850000 | 2024-06-27 1:54PM EDT | 4,850.00 | 649.23 | 634.70 | 640.50 | 0.00 | - | 1 | 2,742 | 41.81% |
| SPX240719C04855000 | 2024-06-18 1:55PM EDT | 4,855.00 | 657.47 | 629.00 | 636.20 | 0.00 | - | 2 | 2 | 41.83% |
| SPX240719C04860000 | 2024-05-15 3:48PM EDT | 4,860.00 | 497.67 | 592.70 | 602.00 | 0.00 | - | 1 | 29 | 22.43% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 4,865.00 | 344.30 | 431.50 | 455.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240719C04870000 | 2024-04-30 10:02AM EDT | 4,870.00 | 331.01 | 416.50 | 424.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240719C04875000 | 2024-06-28 10:41AM EDT | 4,875.00 | 652.71 | 608.30 | 616.80 | +94.36 | +16.90% | 1 | 21 | 41.01% |
| SPX240719C04880000 | 2024-05-22 1:37PM EDT | 4,880.00 | 483.55 | 600.00 | 624.00 | 0.00 | - | 3 | 45 | 45.23% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 4,885.00 | 237.18 | 499.50 | 507.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 4,890.00 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719C04895000 | 2024-06-04 1:37PM EDT | 4,895.00 | 420.69 | 589.30 | 596.50 | 0.00 | - | 8 | 8 | 39.83% |
| SPXW240719C04900000 | 2024-06-28 1:10PM EDT | 4,900.00 | 604.70 | 583.50 | 592.00 | +15.38 | +2.61% | 4 | 299 | 39.75% |
| SPX240719C04905000 | 2024-05-22 1:37PM EDT | 4,905.00 | 459.75 | 575.30 | 599.30 | 0.00 | - | 3 | 4 | 43.91% |
| SPXW240719C04910000 | 2024-06-21 10:24AM EDT | 4,910.00 | 575.40 | 573.30 | 582.00 | 0.00 | - | 11 | 21 | 39.22% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 4,915.00 | 299.12 | 415.10 | 459.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04920000 | 2024-06-07 10:54AM EDT | 4,920.00 | 479.72 | 563.40 | 572.10 | 0.00 | - | 2 | 18 | 38.72% |
| SPXW240719C04925000 | 2024-06-28 10:48AM EDT | 4,925.00 | 607.38 | 558.70 | 567.20 | +138.05 | +29.41% | 1 | 2 | 38.50% |
| SPX240719C04930000 | 2024-04-17 9:30AM EDT | 4,930.00 | 288.49 | 420.10 | 438.40 | 0.00 | - | 1 | 84 | 0.00% |
| SPX240719C04935000 | 2024-06-06 9:49AM EDT | 4,935.00 | 462.25 | 549.70 | 556.90 | 0.00 | - | 1 | 372 | 37.85% |
| SPX240719C04940000 | 2024-05-16 10:30AM EDT | 4,940.00 | 432.23 | 514.70 | 523.90 | 0.00 | - | 1 | 206 | 22.41% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 4,945.00 | 268.90 | 364.00 | 372.00 | 0.00 | - | 2 | 35 | 0.00% |
| SPX240719C04950000 | 2024-06-20 4:10PM EDT | 4,950.00 | 550.11 | 535.50 | 541.30 | 0.00 | - | 2 | 1,198 | 36.82% |
| SPX240719C04955000 | 2024-06-20 4:10PM EDT | 4,955.00 | 545.09 | 529.80 | 537.00 | 0.00 | - | 3 | 2 | 36.81% |
| SPXW240719C04960000 | 2024-06-26 1:31PM EDT | 4,960.00 | 525.81 | 524.00 | 532.50 | 0.00 | - | 1 | 25 | 36.73% |
| SPX240719C04965000 | 2024-06-20 4:07PM EDT | 4,965.00 | 534.78 | 519.90 | 527.10 | 0.00 | - | 10 | 7 | 36.32% |
| SPX240719C04970000 | 2024-05-14 3:05PM EDT | 4,970.00 | 339.74 | 483.50 | 492.70 | 0.00 | - | 2 | 83 | 19.78% |
| SPX240719C04975000 | 2024-06-20 12:25PM EDT | 4,975.00 | 531.25 | 510.80 | 516.50 | 0.00 | - | 8 | 1,356 | 35.56% |
| SPX240719C04980000 | 2024-06-20 11:01AM EDT | 4,980.00 | 543.63 | 505.10 | 512.30 | 0.00 | - | 4 | 39 | 35.58% |
| SPX240719C04985000 | 2024-06-18 3:36PM EDT | 4,985.00 | 527.00 | 500.10 | 507.30 | 0.00 | - | 2 | 16 | 35.31% |
| SPX240719C04990000 | 2024-06-20 11:01AM EDT | 4,990.00 | 533.86 | 495.20 | 502.40 | 0.00 | - | 2 | 16 | 35.08% |
| SPX240719C04995000 | 2024-06-12 3:33PM EDT | 4,995.00 | 449.00 | 490.20 | 497.40 | 0.00 | - | 1 | 2 | 34.81% |
| SPXW240719C05000000 | 2024-06-28 10:55AM EDT | 5,000.00 | 525.95 | 484.40 | 492.90 | +28.35 | +5.70% | 2 | 348 | 34.71% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 5,005.00 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C05010000 | 2024-06-27 12:45PM EDT | 5,010.00 | 490.65 | 474.30 | 483.00 | 0.00 | - | 1 | 139 | 34.21% |
| SPXW240719C05015000 | 2024-06-25 3:14PM EDT | 5,015.00 | 472.95 | 469.60 | 478.10 | 0.00 | - | 3 | 10 | 33.97% |
| SPXW240719C05020000 | 2024-06-28 12:38PM EDT | 5,020.00 | 478.85 | 464.40 | 473.10 | -1.66 | -0.35% | 20 | 83 | 33.70% |
| SPXW240719C05025000 | 2024-06-28 10:33AM EDT | 5,025.00 | 491.30 | 459.70 | 468.20 | +24.48 | +5.24% | 3 | 260 | 33.46% |
| SPX240719C05030000 | 2024-06-13 4:05PM EDT | 5,030.00 | 436.70 | 455.60 | 462.80 | 0.00 | - | 5 | 27 | 33.05% |
| SPXW240719C05035000 | 2024-05-29 1:59PM EDT | 5,035.00 | 304.30 | 451.60 | 459.60 | 0.00 | - | 5 | 3 | 33.38% |
| SPX240719C05040000 | 2024-06-27 3:17PM EDT | 5,040.00 | 456.73 | 445.80 | 453.00 | 0.00 | - | 4 | 171 | 32.57% |
| SPXW240719C05045000 | 2024-06-18 3:49PM EDT | 5,045.00 | 466.90 | 440.00 | 448.40 | 0.00 | - | 2 | 5 | 32.43% |
| SPX240719C05050000 | 2024-06-27 11:41AM EDT | 5,050.00 | 442.07 | 436.60 | 442.40 | 0.00 | - | 4 | 3,887 | 31.82% |
| SPXW240719C05055000 | 2024-06-28 10:41AM EDT | 5,055.00 | 474.15 | 430.20 | 438.60 | +331.03 | +231.30% | 1 | 5 | 31.95% |
| SPXW240719C05060000 | 2024-06-28 1:37PM EDT | 5,060.00 | 438.76 | 425.20 | 433.70 | +10.38 | +2.42% | 10 | 426 | 31.71% |
| SPXW240719C05065000 | 2024-06-10 10:37AM EDT | 5,065.00 | 320.03 | 420.30 | 428.80 | 0.00 | - | 1 | 160 | 31.46% |
| SPXW240719C05070000 | 2024-06-20 11:19AM EDT | 5,070.00 | 452.65 | 415.40 | 423.90 | 0.00 | - | 3 | 76 | 31.22% |
| SPXW240719C05075000 | 2024-06-28 10:48AM EDT | 5,075.00 | 458.77 | 410.20 | 418.90 | +32.28 | +7.57% | 1 | 142 | 30.94% |
| SPXW240719C05080000 | 2024-06-24 2:31PM EDT | 5,080.00 | 404.04 | 405.50 | 414.00 | 0.00 | - | 1 | 155 | 30.70% |
| SPXW240719C05085000 | 2024-05-07 10:56AM EDT | 5,085.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719C05090000 | 2024-06-25 12:30PM EDT | 5,090.00 | 388.40 | 395.70 | 404.20 | 0.00 | - | 1 | 182 | 30.21% |
| SPXW240719C05095000 | 2024-05-14 2:38PM EDT | 5,095.00 | 231.18 | 362.90 | 373.10 | 0.00 | - | 4 | 104 | 19.53% |
| SPXW240719C05100000 | 2024-06-24 4:04PM EDT | 5,100.00 | 372.60 | 386.50 | 393.50 | 0.00 | - | 3 | 818 | 29.43% |
| SPX240719C05105000 | 2024-06-25 2:26PM EDT | 5,105.00 | 385.00 | 381.80 | 389.00 | 0.00 | - | 1 | 112 | 29.31% |
| SPX240719C05110000 | 2024-06-28 1:57PM EDT | 5,110.00 | 388.20 | 376.90 | 384.10 | +52.13 | +15.51% | 5 | 129 | 29.06% |
| SPX240719C05115000 | 2024-06-11 10:35AM EDT | 5,115.00 | 273.16 | 372.00 | 379.20 | 0.00 | - | 5 | 158 | 28.81% |
| SPX240719C05120000 | 2024-06-12 9:46AM EDT | 5,120.00 | 348.99 | 367.10 | 374.30 | 0.00 | - | 1 | 314 | 28.56% |
| SPX240719C05125000 | 2024-06-26 12:39PM EDT | 5,125.00 | 367.37 | 362.90 | 368.70 | 0.00 | - | 4 | 903 | 28.10% |
| SPXW240719C05130000 | 2024-06-25 3:20PM EDT | 5,130.00 | 362.30 | 356.30 | 364.90 | 0.00 | - | 4 | 104 | 28.18% |
| SPXW240719C05135000 | 2024-06-25 2:34PM EDT | 5,135.00 | 357.81 | 351.70 | 360.10 | 0.00 | - | 5 | 233 | 27.96% |
| SPX240719C05140000 | 2024-06-24 1:15PM EDT | 5,140.00 | 352.80 | 347.60 | 354.70 | 0.00 | - | 1 | 460 | 27.56% |
| SPX240719C05145000 | 2024-06-03 10:38AM EDT | 5,145.00 | 205.70 | 342.70 | 349.80 | 0.00 | - | 19 | 92 | 27.30% |
| SPX240719C05150000 | 2024-06-28 1:57PM EDT | 5,150.00 | 348.82 | 338.50 | 344.30 | -0.58 | -0.17% | 6 | 5,318 | 26.87% |
| SPX240719C05155000 | 2024-06-18 10:25AM EDT | 5,155.00 | 352.98 | 332.90 | 340.10 | 0.00 | - | 10 | 39 | 26.82% |
| SPX240719C05160000 | 2024-06-28 3:57PM EDT | 5,160.00 | 324.51 | 328.10 | 335.20 | -40.26 | -11.04% | 2 | 88 | 26.57% |
| SPX240719C05165000 | 2024-06-03 3:25PM EDT | 5,165.00 | 180.20 | 323.20 | 330.30 | 0.00 | - | 16 | 84 | 26.31% |
| SPXW240719C05170000 | 2024-06-28 1:47PM EDT | 5,170.00 | 329.93 | 317.60 | 326.00 | +6.21 | +1.92% | 5 | 148 | 26.22% |
| SPXW240719C05175000 | 2024-06-21 12:53PM EDT | 5,175.00 | 324.20 | 312.70 | 321.20 | 0.00 | - | 7 | 284 | 25.99% |
| SPX240719C05180000 | 2024-06-26 1:51PM EDT | 5,180.00 | 310.53 | 309.40 | 315.10 | 0.00 | - | 15 | 1,461 | 25.39% |
| SPXW240719C05185000 | 2024-05-31 3:17PM EDT | 5,185.00 | 138.80 | 303.10 | 311.40 | 0.00 | - | 2 | 205 | 25.47% |
| SPX240719C05190000 | 2024-06-20 2:52PM EDT | 5,190.00 | 320.87 | 299.00 | 306.10 | 0.00 | - | 2 | 280 | 25.09% |
| SPXW240719C05195000 | 2024-06-03 10:21AM EDT | 5,195.00 | 170.74 | 293.40 | 301.90 | 0.00 | - | 8 | 201 | 25.02% |
| SPX240719C05200000 | 2024-06-28 3:31PM EDT | 5,200.00 | 286.18 | 290.10 | 295.80 | -22.76 | -7.37% | 10 | 10,256 | 24.42% |
| SPX240719C05205000 | 2024-06-17 2:10PM EDT | 5,205.00 | 317.34 | 284.50 | 291.60 | 0.00 | - | 5 | 96 | 24.35% |
| SPX240719C05210000 | 2024-06-28 1:41PM EDT | 5,210.00 | 292.24 | 279.70 | 286.80 | +10.41 | +3.69% | 6 | 224 | 24.11% |
| SPX240719C05215000 | 2024-06-25 12:25PM EDT | 5,215.00 | 272.52 | 274.90 | 282.00 | 0.00 | - | 4 | 298 | 23.87% |
| SPX240719C05220000 | 2024-06-18 10:08AM EDT | 5,220.00 | 297.20 | 270.10 | 277.20 | 0.00 | - | 1 | 486 | 23.63% |
| SPX240719C05225000 | 2024-06-25 9:44AM EDT | 5,225.00 | 262.50 | 266.10 | 271.70 | 0.00 | - | 10 | 1,399 | 23.19% |
| SPX240719C05230000 | 2024-06-25 10:15AM EDT | 5,230.00 | 260.67 | 261.30 | 267.00 | 0.00 | - | 18 | 1,804 | 22.98% |
| SPX240719C05235000 | 2024-06-06 4:09AM EDT | 5,235.00 | 186.75 | 255.80 | 262.90 | 0.00 | - | 1 | 399 | 22.91% |
| SPXW240719C05240000 | 2024-06-25 2:31PM EDT | 5,240.00 | 258.25 | 250.40 | 258.70 | 0.00 | - | 3 | 442 | 22.82% |
| SPX240719C05245000 | 2024-06-21 10:56AM EDT | 5,245.00 | 255.17 | 246.30 | 253.40 | 0.00 | - | 1 | 73 | 22.44% |
| SPXW240719C05250000 | 2024-06-28 2:41PM EDT | 5,250.00 | 248.73 | 241.50 | 248.50 | -3.89 | -1.54% | 6 | 2,341 | 22.16% |
| SPX240719C05255000 | 2024-06-18 10:28AM EDT | 5,255.00 | 261.49 | 236.80 | 243.90 | 0.00 | - | 1 | 298 | 21.95% |
| SPXW240719C05260000 | 2024-06-26 10:29AM EDT | 5,260.00 | 230.35 | 232.10 | 239.00 | 0.00 | - | 1 | 1,236 | 21.67% |
| SPX240719C05265000 | 2024-06-27 3:21PM EDT | 5,265.00 | 238.00 | 227.40 | 234.50 | 0.00 | - | 10 | 465 | 21.49% |
| SPX240719C05270000 | 2024-06-28 9:42AM EDT | 5,270.00 | 250.80 | 222.80 | 229.80 | +28.25 | +12.69% | 27 | 243 | 21.25% |
| SPX240719C05275000 | 2024-06-28 2:42PM EDT | 5,275.00 | 223.86 | 218.80 | 224.40 | +2.16 | +0.97% | 1 | 2,759 | 20.84% |
| SPX240719C05280000 | 2024-06-28 2:32PM EDT | 5,280.00 | 218.41 | 213.40 | 220.50 | +1.31 | +0.60% | 1 | 182 | 20.80% |
| SPX240719C05285000 | 2024-06-27 12:49PM EDT | 5,285.00 | 222.05 | 208.80 | 215.80 | 0.00 | - | 2 | 58 | 20.55% |
| SPXW240719C05290000 | 2024-06-26 10:34AM EDT | 5,290.00 | 223.91 | 204.20 | 211.10 | +18.81 | +9.17% | 1 | 466 | 20.31% |
| SPX240719C05295000 | 2024-06-12 12:08PM EDT | 5,295.00 | 192.70 | 200.20 | 206.00 | 0.00 | - | 7 | 175 | 19.97% |
| SPX240719C05300000 | 2024-06-28 3:56PM EDT | 5,300.00 | 190.94 | 196.20 | 201.00 | -18.06 | -8.64% | 46 | 22,045 | 19.64% |
| SPXW240719C05305000 | 2024-06-20 10:19AM EDT | 5,305.00 | 226.43 | 190.60 | 197.50 | 0.00 | - | 1 | 48 | 19.67% |
| SPX240719C05310000 | 2024-06-28 3:32PM EDT | 5,310.00 | 176.85 | 186.40 | 192.30 | -48.69 | -21.59% | 11 | 646 | 19.30% |
| SPX240719C05315000 | 2024-06-27 11:26AM EDT | 5,315.00 | 229.66 | 181.90 | 187.80 | +36.22 | +18.72% | 1 | 191 | 19.09% |
| SPX240719C05320000 | 2024-06-28 3:53PM EDT | 5,320.00 | 178.04 | 178.00 | 182.70 | -16.78 | -8.61% | 1,228 | 3,681 | 18.74% |
| SPXW240719C05325000 | 2024-06-28 1:25PM EDT | 5,325.00 | 190.91 | 172.50 | 179.50 | +12.65 | +7.10% | 7 | 641 | 18.81% |
| SPXW240719C05330000 | 2024-06-27 2:11PM EDT | 5,330.00 | 176.05 | 167.90 | 175.10 | 0.00 | - | 1 | 195 | 18.61% |
| SPXW240719C05335000 | 2024-06-25 3:42PM EDT | 5,335.00 | 172.44 | 163.60 | 170.70 | 0.00 | - | 1 | 134 | 18.41% |
| SPXW240719C05340000 | 2024-06-28 11:11AM EDT | 5,340.00 | 185.40 | 159.20 | 166.30 | +21.89 | +13.39% | 1 | 313 | 18.20% |
| SPXW240719C05345000 | 2024-06-28 3:31PM EDT | 5,345.00 | 152.63 | 154.80 | 162.00 | -34.08 | -18.25% | 1 | 85 | 18.00% |
| SPX240719C05350000 | 2024-06-28 3:31PM EDT | 5,350.00 | 144.46 | 151.40 | 156.30 | -22.39 | -13.42% | 238 | 14,282 | 17.50% |
| SPX240719C05355000 | 2024-06-28 4:01PM EDT | 5,355.00 | 144.30 | 147.00 | 152.00 | -8.77 | -5.73% | 48 | 183 | 17.30% |
| SPX240719C05360000 | 2024-06-28 3:57PM EDT | 5,360.00 | 139.38 | 142.10 | 148.30 | -13.94 | -9.09% | 33 | 259 | 17.23% |
| SPXW240719C05365000 | 2024-06-27 2:47PM EDT | 5,365.00 | 142.69 | 137.60 | 145.00 | 0.00 | - | 2 | 75 | 17.23% |
| SPXW240719C05370000 | 2024-06-28 11:21AM EDT | 5,370.00 | 160.56 | 133.20 | 140.70 | +15.23 | +10.48% | 5 | 266 | 17.01% |
| SPXW240719C05375000 | 2024-06-28 11:55AM EDT | 5,375.00 | 153.41 | 129.00 | 136.60 | +8.84 | +6.11% | 7 | 659 | 16.83% |
| SPXW240719C05380000 | 2024-06-27 3:44PM EDT | 5,380.00 | 136.75 | 125.00 | 132.60 | 0.00 | - | 4 | 472 | 16.67% |
| SPXW240719C05385000 | 2024-06-27 10:08AM EDT | 5,385.00 | 136.22 | 120.70 | 128.40 | 0.00 | - | 1 | 43 | 16.46% |
| SPX240719C05390000 | 2024-06-27 11:31AM EDT | 5,390.00 | 144.08 | 117.00 | 123.30 | +20.41 | +16.50% | 2 | 120 | 16.05% |
| SPXW240719C05395000 | 2024-06-28 3:30PM EDT | 5,395.00 | 114.06 | 112.60 | 120.30 | -3.32 | -2.83% | 8 | 127 | 16.08% |
| SPX240719C05400000 | 2024-06-28 3:59PM EDT | 5,400.00 | 105.00 | 109.60 | 114.70 | -15.50 | -12.86% | 635 | 21,622 | 15.56% |
| SPX240719C05405000 | 2024-06-28 3:33PM EDT | 5,405.00 | 95.45 | 105.00 | 111.40 | -25.33 | -20.97% | 1 | 311 | 15.51% |
| SPX240719C05410000 | 2024-06-28 11:09AM EDT | 5,410.00 | 119.71 | 101.70 | 106.90 | +13.32 | +12.52% | 11 | 355 | 15.21% |
| SPX240719C05415000 | 2024-06-28 11:09AM EDT | 5,415.00 | 98.03 | 97.90 | 103.10 | -7.18 | -6.82% | 5 | 307 | 15.04% |
| SPX240719C05420000 | 2024-06-28 3:45PM EDT | 5,420.00 | 94.00 | 94.10 | 99.30 | -13.10 | -12.23% | 91 | 453 | 14.86% |
| SPX240719C05425000 | 2024-06-28 3:45PM EDT | 5,425.00 | 88.27 | 90.40 | 95.60 | -17.73 | -16.73% | 876 | 5,613 | 14.70% |
| SPX240719C05430000 | 2024-06-28 2:47PM EDT | 5,430.00 | 88.58 | 86.00 | 92.50 | -4.62 | -4.96% | 7 | 574 | 14.64% |
| SPXW240719C05435000 | 2024-06-28 4:13PM EDT | 5,435.00 | 85.85 | 82.30 | 90.20 | -9.15 | -9.63% | 35 | 201 | 14.73% |
| SPX240719C05440000 | 2024-06-28 4:02PM EDT | 5,440.00 | 78.25 | 78.80 | 85.30 | -8.12 | -9.40% | 25 | 646 | 14.30% |
| SPXW240719C05445000 | 2024-06-28 3:46PM EDT | 5,445.00 | 79.90 | 77.40 | 81.40 | -6.00 | -6.98% | 54 | 237 | 14.06% |
| SPX240719C05450000 | 2024-06-28 4:09PM EDT | 5,450.00 | 74.04 | 72.60 | 77.70 | -12.16 | -14.11% | 225 | 13,881 | 13.86% |
| SPXW240719C05455000 | 2024-06-28 3:37PM EDT | 5,455.00 | 66.82 | 70.70 | 74.60 | -10.07 | -13.10% | 64 | 224 | 13.75% |
| SPX240719C05460000 | 2024-06-28 4:09PM EDT | 5,460.00 | 67.99 | 65.90 | 71.00 | -1.94 | -2.77% | 45 | 3,195 | 13.54% |
| SPX240719C05465000 | 2024-06-28 4:09PM EDT | 5,465.00 | 64.88 | 63.70 | 66.90 | -6.22 | -8.75% | 146 | 377 | 13.22% |
| SPX240719C05470000 | 2024-06-28 3:37PM EDT | 5,470.00 | 57.63 | 60.60 | 63.70 | -11.47 | -16.60% | 37 | 3,395 | 13.07% |
| SPX240719C05475000 | 2024-06-28 4:09PM EDT | 5,475.00 | 59.21 | 58.30 | 59.60 | -11.19 | -15.89% | 946 | 10,616 | 12.73% |
| SPXW240719C05480000 | 2024-06-28 3:43PM EDT | 5,480.00 | 50.85 | 56.10 | 57.50 | -12.30 | -19.48% | 714 | 1,277 | 12.76% |
| SPX240719C05485000 | 2024-06-28 2:46PM EDT | 5,485.00 | 50.40 | 52.40 | 53.70 | -14.30 | -22.10% | 419 | 327 | 12.45% |
| SPXW240719C05490000 | 2024-06-28 3:04PM EDT | 5,490.00 | 49.92 | 50.40 | 51.70 | -10.08 | -16.80% | 50 | 326 | 12.48% |
| SPX240719C05495000 | 2024-06-28 4:09PM EDT | 5,495.00 | 47.27 | 46.80 | 48.10 | -6.15 | -11.51% | 24 | 46 | 12.19% |
| SPXW240719C05500000 | 2024-06-28 4:05PM EDT | 5,500.00 | 43.80 | 45.20 | 46.40 | -12.97 | -22.85% | 272 | 1,255 | 12.25% |
| SPXW240719C05505000 | 2024-06-28 3:31PM EDT | 5,505.00 | 41.20 | 42.50 | 43.80 | -10.50 | -20.31% | 33 | 237 | 12.12% |
| SPXW240719C05510000 | 2024-06-28 4:00PM EDT | 5,510.00 | 38.05 | 40.20 | 41.30 | -10.47 | -21.58% | 144 | 645 | 12.00% |
| SPXW240719C05515000 | 2024-06-28 3:30PM EDT | 5,515.00 | 37.75 | 37.70 | 39.00 | -8.55 | -18.47% | 89 | 164 | 11.90% |
| SPXW240719C05520000 | 2024-06-28 3:55PM EDT | 5,520.00 | 34.28 | 35.40 | 36.70 | -4.87 | -12.44% | 62 | 449 | 11.79% |
| SPXW240719C05525000 | 2024-06-28 4:02PM EDT | 5,525.00 | 32.00 | 33.20 | 34.50 | -7.05 | -18.05% | 112 | 1,150 | 11.69% |
| SPXW240719C05530000 | 2024-06-28 3:45PM EDT | 5,530.00 | 31.40 | 31.10 | 32.30 | -5.40 | -14.67% | 147 | 943 | 11.57% |
| SPXW240719C05535000 | 2024-06-28 3:33PM EDT | 5,535.00 | 24.16 | 29.10 | 30.30 | -9.04 | -27.23% | 50 | 174 | 11.48% |
| SPX240719C05540000 | 2024-06-28 3:39PM EDT | 5,540.00 | 23.80 | 26.40 | 27.50 | -8.20 | -25.63% | 121 | 886 | 11.19% |
| SPX240719C05545000 | 2024-06-28 1:10PM EDT | 5,545.00 | 30.00 | 24.60 | 25.70 | -0.05 | -0.17% | 202 | 92 | 11.11% |
| SPXW240719C05550000 | 2024-06-28 3:46PM EDT | 5,550.00 | 25.00 | 23.60 | 24.80 | -4.30 | -14.68% | 453 | 1,374 | 11.21% |
| SPX240719C05555000 | 2024-06-28 4:02PM EDT | 5,555.00 | 20.45 | 21.20 | 22.30 | -8.85 | -30.20% | 10 | 385 | 10.94% |
| SPXW240719C05560000 | 2024-06-28 3:15PM EDT | 5,560.00 | 20.37 | 20.40 | 21.50 | -4.21 | -17.13% | 128 | 457 | 11.04% |
| SPX240719C05565000 | 2024-06-28 3:15PM EDT | 5,565.00 | 18.40 | 18.20 | 19.20 | -5.30 | -22.36% | 96 | 806 | 10.77% |
| SPXW240719C05570000 | 2024-06-28 2:46PM EDT | 5,570.00 | 18.72 | 17.60 | 18.60 | -5.68 | -23.28% | 107 | 415 | 10.90% |
| SPX240719C05575000 | 2024-06-28 3:31PM EDT | 5,575.00 | 17.00 | 15.50 | 16.50 | -3.61 | -17.52% | 347 | 5,014 | 10.63% |
| SPX240719C05580000 | 2024-06-28 3:23PM EDT | 5,580.00 | 14.69 | 14.30 | 15.30 | -3.81 | -20.59% | 980 | 2,176 | 10.57% |
| SPX240719C05585000 | 2024-06-28 12:22PM EDT | 5,585.00 | 14.63 | 13.20 | 14.10 | -1.92 | -11.60% | 8 | 449 | 10.50% |
| SPX240719C05590000 | 2024-06-28 3:31PM EDT | 5,590.00 | 12.37 | 12.10 | 13.00 | -3.88 | -23.88% | 878 | 702 | 10.44% |
| SPXW240719C05595000 | 2024-06-28 3:15PM EDT | 5,595.00 | 12.00 | 11.70 | 12.60 | -4.90 | -28.99% | 78 | 136 | 10.57% |
| SPX240719C05600000 | 2024-06-28 4:11PM EDT | 5,600.00 | 10.60 | 10.20 | 11.00 | -3.53 | -24.98% | 2,856 | 15,524 | 10.32% |
| SPXW240719C05605000 | 2024-06-28 3:35PM EDT | 5,605.00 | 8.99 | 9.90 | 10.70 | -5.61 | -38.42% | 73 | 84 | 10.46% |
| SPXW240719C05610000 | 2024-06-28 12:17PM EDT | 5,610.00 | 12.70 | 9.10 | 9.90 | +0.60 | +4.96% | 32 | 666 | 10.43% |
| SPXW240719C05615000 | 2024-06-28 3:52PM EDT | 5,615.00 | 9.11 | 8.30 | 9.10 | -3.39 | -27.12% | 89 | 832 | 10.39% |
| SPXW240719C05620000 | 2024-06-28 3:28PM EDT | 5,620.00 | 8.00 | 7.60 | 8.30 | -2.40 | -23.08% | 81 | 150 | 10.32% |
| SPX240719C05625000 | 2024-06-28 3:58PM EDT | 5,625.00 | 6.30 | 6.40 | 7.10 | -3.60 | -36.36% | 60 | 7,546 | 10.08% |
| SPXW240719C05630000 | 2024-06-28 3:44PM EDT | 5,630.00 | 6.70 | 6.30 | 7.00 | -2.10 | -23.86% | 44 | 545 | 10.25% |
| SPX240719C05635000 | 2024-06-28 2:38PM EDT | 5,635.00 | 6.40 | 5.40 | 5.90 | -1.00 | -13.51% | 1,532 | 108 | 9.99% |
| SPXW240719C05640000 | 2024-06-28 3:41PM EDT | 5,640.00 | 5.42 | 5.20 | 5.80 | -2.58 | -32.25% | 102 | 230 | 10.16% |
| SPX240719C05645000 | 2024-06-28 2:38PM EDT | 5,645.00 | 5.30 | 4.40 | 4.90 | -1.00 | -15.87% | 120 | 199 | 9.93% |
| SPXW240719C05650000 | 2024-06-28 4:04PM EDT | 5,650.00 | 4.50 | 4.30 | 4.80 | -1.86 | -29.25% | 3,298 | 1,041 | 10.08% |
| SPXW240719C05655000 | 2024-06-28 10:11AM EDT | 5,655.00 | 7.36 | 3.90 | 4.50 | +1.56 | +26.90% | 2 | 95 | 10.12% |
| SPX240719C05660000 | 2024-06-28 4:04PM EDT | 5,660.00 | 3.15 | 3.20 | 3.70 | -1.77 | -35.98% | 887 | 3,967 | 9.86% |
| SPX240719C05665000 | 2024-06-28 2:15PM EDT | 5,665.00 | 4.20 | 2.95 | 3.40 | -1.10 | -20.75% | 16 | 109 | 9.86% |
| SPX240719C05670000 | 2024-06-28 3:34PM EDT | 5,670.00 | 2.65 | 2.65 | 3.00 | -1.77 | -40.05% | 367 | 326 | 9.78% |
| SPX240719C05675000 | 2024-06-28 3:39PM EDT | 5,675.00 | 2.57 | 2.40 | 2.75 | -1.22 | -32.19% | 2,041 | 4,309 | 9.78% |
| SPX240719C05680000 | 2024-06-28 4:06PM EDT | 5,680.00 | 2.32 | 2.15 | 2.50 | -1.18 | -33.71% | 233 | 435 | 9.77% |
| SPX240719C05685000 | 2024-06-26 4:00PM EDT | 5,685.00 | 3.40 | 1.90 | 2.25 | 0.00 | - | 32 | 149 | 9.75% |
| SPXW240719C05690000 | 2024-06-28 3:30PM EDT | 5,690.00 | 2.15 | 1.90 | 2.35 | -0.85 | -28.33% | 27 | 158 | 10.00% |
| SPX240719C05695000 | 2024-06-26 10:30AM EDT | 5,695.00 | 2.85 | 1.55 | 1.90 | 0.00 | - | 11 | 103 | 9.78% |
| SPXW240719C05700000 | 2024-06-28 4:00PM EDT | 5,700.00 | 1.60 | 1.55 | 1.95 | -0.93 | -36.76% | 262 | 964 | 9.99% |
| SPX240719C05705000 | 2024-06-28 12:45PM EDT | 5,705.00 | 2.00 | 1.25 | 1.60 | -0.35 | -14.89% | 15 | 776 | 9.81% |
| SPXW240719C05710000 | 2024-06-28 2:46PM EDT | 5,710.00 | 1.64 | 1.30 | 1.65 | -0.55 | -25.11% | 27 | 279 | 10.02% |
| SPX240719C05715000 | 2024-06-28 4:02PM EDT | 5,715.00 | 1.05 | 1.00 | 1.35 | -0.87 | -45.31% | 27 | 1,042 | 9.84% |
| SPXW240719C05720000 | 2024-06-28 4:08PM EDT | 5,720.00 | 1.15 | 1.05 | 1.40 | -0.90 | -43.90% | 3 | 199 | 10.06% |
| SPXW240719C05725000 | 2024-06-28 4:03PM EDT | 5,725.00 | 1.08 | 0.95 | 1.25 | -0.47 | -30.32% | 413 | 397 | 10.03% |
| SPX240719C05730000 | 2024-06-24 10:01AM EDT | 5,730.00 | 3.15 | 0.75 | 1.05 | 0.00 | - | 1 | 146 | 9.91% |
| SPXW240719C05735000 | 2024-06-28 11:55AM EDT | 5,735.00 | 1.55 | 0.80 | 1.10 | -0.10 | -6.06% | 8 | 29 | 10.13% |
| SPX240719C05740000 | 2024-06-28 1:14PM EDT | 5,740.00 | 1.19 | 0.60 | 0.90 | -0.11 | -8.46% | 4 | 315 | 9.97% |
| SPXW240719C05745000 | 2024-06-26 2:12PM EDT | 5,745.00 | 1.40 | 0.65 | 0.95 | 0.00 | - | 3 | 35 | 10.21% |
| SPX240719C05750000 | 2024-06-28 2:46PM EDT | 5,750.00 | 0.80 | 0.50 | 0.80 | -0.17 | -17.53% | 55 | 5,876 | 10.10% |
| SPXW240719C05760000 | 2024-06-28 11:14AM EDT | 5,760.00 | 1.05 | 0.50 | 0.80 | +0.13 | +14.13% | 8 | 27 | 10.38% |
| SPXW240719C05770000 | 2024-06-28 4:06PM EDT | 5,770.00 | 0.55 | 0.40 | 0.70 | -0.45 | -45.00% | 15 | 53 | 10.47% |
| SPXW240719C05775000 | 2024-06-28 4:03PM EDT | 5,775.00 | 0.50 | 0.40 | 0.65 | -0.35 | -41.18% | 400 | 626 | 10.51% |
| SPXW240719C05780000 | 2024-06-28 1:00PM EDT | 5,780.00 | 0.65 | 0.35 | 0.65 | -0.03 | -4.41% | 1 | 75 | 10.65% |
| SPXW240719C05790000 | 2024-06-28 1:21PM EDT | 5,790.00 | 0.60 | 0.30 | 0.60 | -0.20 | -25.00% | 6 | 69 | 10.81% |
| SPX240719C05800000 | 2024-06-28 2:58PM EDT | 5,800.00 | 0.45 | 0.25 | 0.50 | -0.05 | -10.00% | 1,645 | 6,393 | 10.82% |
| SPXW240719C05810000 | 2024-06-28 4:08PM EDT | 5,810.00 | 0.40 | 0.25 | 0.50 | -0.10 | -20.00% | 2 | 178 | 11.09% |
| SPX240719C05820000 | 2024-06-28 1:14PM EDT | 5,820.00 | 0.44 | 0.20 | 0.45 | -0.06 | -12.00% | 13 | 157 | 11.21% |
| SPX240719C05825000 | 2024-06-28 12:20PM EDT | 5,825.00 | 0.40 | 0.20 | 0.45 | -0.10 | -20.00% | 30 | 947 | 11.34% |
| SPXW240719C05830000 | 2024-06-21 11:42AM EDT | 5,830.00 | 0.90 | 0.20 | 0.45 | 0.00 | - | 5 | 4 | 11.48% |
| SPXW240719C05840000 | 2024-06-21 2:29PM EDT | 5,840.00 | 0.75 | 0.20 | 0.45 | 0.00 | - | 100 | 100 | 11.74% |
| SPX240719C05850000 | 2024-06-28 2:58PM EDT | 5,850.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 653 | 1,534 | 11.83% |
| SPX240719C05860000 | 2024-06-25 12:15PM EDT | 5,860.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 75 | 12.09% |
| SPX240719C05870000 | 2024-06-21 10:43AM EDT | 5,870.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 81 | 136 | 12.34% |
| SPXW240719C05875000 | 2024-06-27 3:10PM EDT | 5,875.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 4 | 348 | 12.46% |
| SPXW240719C05880000 | 2024-06-18 9:30AM EDT | 5,880.00 | 0.95 | 0.15 | 0.35 | 0.00 | - | - | 2 | 12.40% |
| SPX240719C05890000 | 2024-06-25 12:11PM EDT | 5,890.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 76 | 12.65% |
| SPXW240719C05900000 | 2024-06-28 2:02PM EDT | 5,900.00 | 0.28 | 0.10 | 0.35 | -0.02 | -6.67% | 22 | 15,680 | 12.90% |
| SPX240719C05910000 | 2024-06-27 1:59PM EDT | 5,910.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 78 | 13.15% |
| SPX240719C05920000 | 2024-06-24 3:58PM EDT | 5,920.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 54 | 13.39% |
| SPX240719C05925000 | 2024-06-25 1:13PM EDT | 5,925.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 4 | 1,220 | 13.52% |
| SPX240719C05930000 | 2024-06-21 10:43AM EDT | 5,930.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 193 | 215 | 13.64% |
| SPX240719C05940000 | 2024-06-18 9:30AM EDT | 5,940.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | - | 68 | 13.89% |
| SPXW240719C05950000 | 2024-06-18 11:04AM EDT | 5,950.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 3 | 353 | 13.89% |
| SPXW240719C05960000 | 2024-06-27 10:50AM EDT | 5,960.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 3 | 102 | 14.14% |
| SPX240719C05975000 | 2024-06-26 9:30AM EDT | 5,975.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 50 | 707 | 14.49% |
| SPX240719C06000000 | 2024-06-28 3:34PM EDT | 6,000.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 577 | 8,891 | 15.09% |
| SPXW240719C06025000 | 2024-06-18 9:30AM EDT | 6,025.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 5 | 15.67% |
| SPXW240719C06050000 | 2024-06-28 2:27PM EDT | 6,050.00 | 0.25 | 0.05 | 0.25 | -0.10 | -28.57% | 42 | 36 | 15.96% |
| SPX240719C06075000 | 2024-06-18 9:30AM EDT | 6,075.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 376 | 16.53% |
| SPX240719C06100000 | 2024-06-20 2:45PM EDT | 6,100.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 643 | 1,015 | 17.09% |
| SPX240719C06125000 | 2024-06-28 3:05AM EDT | 6,125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 278 | 17.65% |
| SPX240719C06150000 | 2024-06-27 3:14AM EDT | 6,150.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 873 | 18.21% |
| SPXW240719C06175000 | 2024-06-18 9:30AM EDT | 6,175.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 5 | 18.78% |
| SPXW240719C06200000 | 2024-06-27 11:43AM EDT | 6,200.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 866 | 19.32% |
| SPXW240719C06225000 | 2024-06-28 11:07AM EDT | 6,225.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 4 | 10 | 19.43% |
| SPXW240719C06250000 | 2024-06-28 11:13AM EDT | 6,250.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 103 | 123 | 19.97% |
| SPXW240719C06300000 | 2024-06-21 1:30PM EDT | 6,300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 11 | 124 | 21.02% |
| SPX240719C06350000 | 2024-06-28 3:06AM EDT | 6,350.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 20 | 562 | 22.07% |
| SPX240719C06400000 | 2024-06-27 3:09AM EDT | 6,400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,688 | 23.10% |
| SPX240719C06450000 | 2024-06-21 10:33AM EDT | 6,450.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 273 | 24.12% |
| SPXW240719C06500000 | 2024-06-21 1:34PM EDT | 6,500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 219 | 12.50% |
| SPX240719C06600000 | 2024-06-21 12:33PM EDT | 6,600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 19 | 1,736 | 27.10% |
| SPXW240719C06700000 | 2024-06-17 1:45PM EDT | 6,700.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 28.32% |
| SPX240719C06800000 | 2024-06-18 9:30AM EDT | 6,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 638 | 1,274 | 30.18% |
| SPXW240719C06900000 | 2024-06-06 4:07PM EDT | 6,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 160 | 31.98% |
| SPX240719C07000000 | 2024-06-21 11:24AM EDT | 7,000.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 1,649 | 33.74% |
| SPX240719C07100000 | 2024-06-18 9:30AM EDT | 7,100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 92 | 35.50% |
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 7,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 36.04% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 7,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 40.53% |
| SPX240719C07600000 | 2024-05-23 11:23AM EDT | 7,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 110 | 5,091 | 43.75% |
| SPX240719C08200000 | 2024-06-06 12:01PM EDT | 8,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.10% |
| SPX240719C09000000 | 2024-06-21 10:59AM EDT | 9,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.55% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00200000 | 2024-06-25 12:10PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 316.02% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 275.78% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 225.00% |
| SPX240719P01000000 | 2024-06-28 3:04PM EDT | 1,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2,500 | 8,263 | 198.83% |
| SPX240719P01200000 | 2024-06-14 11:40AM EDT | 1,200.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 258 | 8,704 | 177.73% |
| SPX240719P01400000 | 2024-06-14 11:40AM EDT | 1,400.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 646 | 14,519 | 159.77% |
| SPX240719P01600000 | 2024-06-06 1:29PM EDT | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,877 | 144.53% |
| SPXW240719P01700000 | 2024-04-25 1:31PM EDT | 1,700.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 40 | 51 | 141.41% |
| SPX240719P01800000 | 2024-06-14 11:40AM EDT | 1,800.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 872 | 9,374 | 130.86% |
| SPX240719P01900000 | 2024-06-14 11:40AM EDT | 1,900.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 313 | 2,484 | 124.81% |
| SPXW240719P02000000 | 2024-06-24 10:36AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 300 | 118.75% |
| SPXW240719P02100000 | 2024-06-13 11:28AM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,116 | 113.28% |
| SPX240719P02200000 | 2024-06-28 4:01PM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 230 | 3,365 | 108.01% |
| SPXW240719P02300000 | 2024-06-24 12:25PM EDT | 2,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 691 | 1,187 | 102.93% |
| SPX240719P02400000 | 2024-06-18 3:20PM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 792 | 4,445 | 98.05% |
| SPXW240719P02500000 | 2024-06-17 1:51PM EDT | 2,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 1,768 | 93.36% |
| SPX240719P02600000 | 2024-06-24 9:49AM EDT | 2,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 700 | 7,965 | 91.41% |
| SPXW240719P02650000 | 2024-06-14 10:26AM EDT | 2,650.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 107 | 86.72% |
| SPXW240719P02700000 | 2024-06-14 10:26AM EDT | 2,700.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 59 | 93 | 86.91% |
| SPX240719P02750000 | 2024-06-28 2:43PM EDT | 2,750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 1,220 | 84.77% |
| SPXW240719P02800000 | 2024-06-28 11:07AM EDT | 2,800.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 96 | 82.62% |
| SPX240719P02850000 | 2024-06-28 2:45PM EDT | 2,850.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,506 | 80.47% |
| SPXW240719P02900000 | 2024-06-20 2:39PM EDT | 2,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 810 | 78.52% |
| SPXW240719P02950000 | 2024-06-21 1:19PM EDT | 2,950.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 1,773 | 76.47% |
| SPXW240719P03000000 | 2024-06-28 9:45AM EDT | 3,000.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 6 | 3,397 | 74.41% |
| SPX240719P03050000 | 2024-06-25 12:03PM EDT | 3,050.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 462 | 2,486 | 72.46% |
| SPXW240719P03075000 | 2024-05-29 10:38AM EDT | 3,075.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 3 | 325 | 69.53% |
| SPX240719P03100000 | 2024-06-25 4:11PM EDT | 3,100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,251 | 70.61% |
| SPX240719P03125000 | 2024-06-25 4:08PM EDT | 3,125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,250 | 69.63% |
| SPXW240719P03150000 | 2024-06-24 10:10AM EDT | 3,150.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 511 | 68.75% |
| SPX240719P03175000 | 2024-06-25 4:02PM EDT | 3,175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,619 | 67.77% |
| SPX240719P03200000 | 2024-06-25 4:08PM EDT | 3,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9,030 | 66.80% |
| SPXW240719P03225000 | 2024-05-29 2:51PM EDT | 3,225.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 2 | 81 | 65.92% |
| SPX240719P03250000 | 2024-06-27 4:07PM EDT | 3,250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,418 | 65.04% |
| SPXW240719P03275000 | 2024-05-03 8:31AM EDT | 3,275.00 | 1.90 | 0.55 | 0.80 | 0.00 | - | 6 | 267 | 77.17% |
| SPX240719P03300000 | 2024-06-27 4:07PM EDT | 3,300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3,824 | 64.55% |
| SPX240719P03325000 | 2024-06-27 4:07PM EDT | 3,325.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,184 | 63.67% |
| SPX240719P03350000 | 2024-06-27 4:07PM EDT | 3,350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,952 | 62.79% |
| SPX240719P03375000 | 2024-06-27 4:07PM EDT | 3,375.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 2,192 | 61.82% |
| SPXW240719P03400000 | 2024-06-27 9:30AM EDT | 3,400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 3,687 | 60.94% |
| SPXW240719P03425000 | 2024-06-27 9:56AM EDT | 3,425.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5,741 | 60.06% |
| SPXW240719P03450000 | 2024-06-27 9:52AM EDT | 3,450.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 14,803 | 59.18% |
| SPX240719P03475000 | 2024-06-28 3:32PM EDT | 3,475.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2,712 | 58.30% |
| SPX240719P03500000 | 2024-06-28 3:31PM EDT | 3,500.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7,487 | 57.42% |
| SPX240719P03525000 | 2024-06-27 3:55PM EDT | 3,525.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 99 | 6,276 | 56.54% |
| SPXW240719P03550000 | 2024-06-14 12:29PM EDT | 3,550.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 59 | 310 | 56.69% |
| SPX240719P03575000 | 2024-06-26 4:07PM EDT | 3,575.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 5,077 | 55.81% |
| SPXW240719P03600000 | 2024-06-26 12:17PM EDT | 3,600.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 378 | 54.98% |
| SPXW240719P03625000 | 2024-06-21 12:04PM EDT | 3,625.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 15 | 172 | 54.10% |
| SPX240719P03650000 | 2024-06-27 4:07PM EDT | 3,650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 51 | 2,177 | 53.22% |
| SPXW240719P03675000 | 2024-06-25 3:28PM EDT | 3,675.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 6 | 100 | 53.17% |
| SPX240719P03700000 | 2024-06-28 4:08PM EDT | 3,700.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 7,310 | 51.56% |
| SPX240719P03725000 | 2024-06-28 11:59AM EDT | 3,725.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 2,319 | 51.47% |
| SPX240719P03750000 | 2024-06-28 4:10PM EDT | 3,750.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 69 | 8,425 | 51.27% |
| SPXW240719P03775000 | 2024-06-21 3:28PM EDT | 3,775.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 1 | 146 | 50.44% |
| SPXW240719P03800000 | 2024-06-28 12:36PM EDT | 3,800.00 | 0.25 | 0.05 | 0.30 | -0.07 | -21.87% | 184 | 499 | 52.00% |
| SPX240719P03825000 | 2024-06-28 3:20PM EDT | 3,825.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 4,056 | 51.12% |
| SPX240719P03850000 | 2024-06-28 11:59AM EDT | 3,850.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 6 | 7,246 | 50.24% |
| SPX240719P03875000 | 2024-06-28 4:09PM EDT | 3,875.00 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 47 | 5,027 | 50.10% |
| SPX240719P03900000 | 2024-06-28 3:53PM EDT | 3,900.00 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 99 | 6,238 | 49.24% |
| SPX240719P03925000 | 2024-06-28 3:28PM EDT | 3,925.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 3,049 | 48.36% |
| SPXW240719P03950000 | 2024-06-25 2:38PM EDT | 3,950.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 2 | 950 | 48.12% |
| SPXW240719P03975000 | 2024-06-28 3:30AM EDT | 3,975.00 | 0.30 | 0.15 | 0.40 | -0.08 | -21.05% | 5 | 1,261 | 47.27% |
| SPX240719P04000000 | 2024-06-28 4:01PM EDT | 4,000.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 8,034 | 99,948 | 46.41% |
| SPX240719P04025000 | 2024-06-28 3:31PM EDT | 4,025.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 11 | 3,475 | 45.56% |
| SPXW240719P04050000 | 2024-06-28 9:37AM EDT | 4,050.00 | 0.30 | 0.20 | 0.45 | -0.23 | -43.40% | 1 | 7,285 | 45.22% |
| SPXW240719P04075000 | 2024-06-28 12:10PM EDT | 4,075.00 | 0.35 | 0.20 | 0.45 | -0.20 | -36.36% | 21 | 2,598 | 44.36% |
| SPXW240719P04100000 | 2024-06-28 9:37AM EDT | 4,100.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 2 | 6,180 | 43.97% |
| SPXW240719P04120000 | 2024-06-28 9:46AM EDT | 4,120.00 | 0.40 | 0.25 | 0.50 | -0.15 | -27.27% | 20 | 367 | 43.29% |
| SPXW240719P04125000 | 2024-06-28 3:58PM EDT | 4,125.00 | 0.40 | 0.25 | 0.50 | -0.15 | -27.27% | 1 | 122 | 43.12% |
| SPXW240719P04130000 | 2024-06-27 3:49PM EDT | 4,130.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 275 | 42.94% |
| SPXW240719P04140000 | 2024-06-28 3:50PM EDT | 4,140.00 | 0.40 | 0.25 | 0.50 | -0.15 | -27.27% | 4 | 349 | 42.60% |
| SPXW240719P04150000 | 2024-06-28 3:42PM EDT | 4,150.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 6 | 481 | 42.69% |
| SPXW240719P04160000 | 2024-06-26 2:14PM EDT | 4,160.00 | 0.45 | 0.30 | 0.55 | -0.15 | -25.00% | 2 | 314 | 42.35% |
| SPX240719P04170000 | 2024-06-21 12:50PM EDT | 4,170.00 | 1.00 | 0.30 | 0.55 | 0.00 | - | 553 | 1,142 | 42.00% |
| SPX240719P04175000 | 2024-06-27 3:59PM EDT | 4,175.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 1,072 | 41.83% |
| SPXW240719P04180000 | 2024-06-26 2:14PM EDT | 4,180.00 | 0.45 | 0.30 | 0.55 | -0.15 | -25.00% | 7 | 267 | 41.66% |
| SPXW240719P04190000 | 2024-06-28 9:36AM EDT | 4,190.00 | 0.45 | 0.30 | 0.55 | -0.05 | -10.00% | 6 | 206 | 41.32% |
| SPXW240719P04200000 | 2024-06-28 11:02AM EDT | 4,200.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 127 | 2,240 | 40.99% |
| SPXW240719P04205000 | 2024-06-28 9:51AM EDT | 4,205.00 | 0.45 | 0.35 | 0.60 | -0.20 | -30.77% | 10 | 485 | 41.19% |
| SPX240719P04210000 | 2024-06-20 3:53PM EDT | 4,210.00 | 1.30 | 0.30 | 0.55 | 0.00 | - | 317 | 445 | 40.65% |
| SPX240719P04220000 | 2024-06-27 9:32AM EDT | 4,220.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 331 | 40.67% |
| SPXW240719P04225000 | 2024-06-28 3:45PM EDT | 4,225.00 | 0.50 | 0.35 | 0.60 | -0.15 | -23.08% | 155 | 374 | 40.50% |
| SPX240719P04230000 | 2024-06-27 10:06AM EDT | 4,230.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 437 | 40.33% |
| SPXW240719P04240000 | 2024-06-28 1:21PM EDT | 4,240.00 | 0.45 | 0.35 | 0.60 | -0.10 | -18.18% | 6 | 183 | 40.00% |
| SPXW240719P04250000 | 2024-06-28 3:49PM EDT | 4,250.00 | 0.50 | 0.40 | 0.65 | -0.05 | -9.09% | 2 | 777 | 40.00% |
| SPXW240719P04260000 | 2024-06-28 3:42PM EDT | 4,260.00 | 0.55 | 0.40 | 0.65 | -0.15 | -21.43% | 2 | 124 | 39.66% |
| SPXW240719P04270000 | 2024-06-27 3:54PM EDT | 4,270.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 62 | 188 | 39.32% |
| SPXW240719P04275000 | 2024-06-26 2:12PM EDT | 4,275.00 | 0.55 | 0.40 | 0.65 | -0.15 | -21.43% | 1 | 628 | 39.15% |
| SPXW240719P04280000 | 2024-06-27 3:45PM EDT | 4,280.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 31 | 38.98% |
| SPX240719P04290000 | 2024-06-28 3:30PM EDT | 4,290.00 | 0.55 | 0.40 | 0.65 | -0.15 | -21.43% | 60 | 453 | 38.65% |
| SPX240719P04300000 | 2024-06-28 4:01PM EDT | 4,300.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 35 | 8,703 | 38.61% |
| SPX240719P04310000 | 2024-06-28 12:10PM EDT | 4,310.00 | 0.60 | 0.45 | 0.70 | -0.10 | -14.29% | 80 | 791 | 38.27% |
| SPX240719P04320000 | 2024-06-20 3:52PM EDT | 4,320.00 | 1.50 | 0.45 | 0.70 | 0.00 | - | 237 | 220 | 37.94% |
| SPXW240719P04325000 | 2024-06-27 3:49PM EDT | 4,325.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 1 | 249 | 37.77% |
| SPX240719P04330000 | 2024-06-28 12:10PM EDT | 4,330.00 | 0.60 | 0.45 | 0.70 | -0.10 | -14.29% | 20 | 474 | 37.60% |
| SPXW240719P04340000 | 2024-06-28 3:34PM EDT | 4,340.00 | 0.65 | 0.50 | 0.75 | -0.10 | -13.33% | 1 | 86 | 37.54% |
| SPXW240719P04350000 | 2024-06-27 3:04PM EDT | 4,350.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 1,240 | 37.21% |
| SPX240719P04360000 | 2024-06-18 3:50PM EDT | 4,360.00 | 1.25 | 0.50 | 0.75 | 0.00 | - | 317 | 5,954 | 36.87% |
| SPX240719P04370000 | 2024-06-28 12:10PM EDT | 4,370.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 80 | 334 | 36.52% |
| SPXW240719P04375000 | 2024-06-27 9:49AM EDT | 4,375.00 | 0.70 | 0.50 | 0.80 | -0.05 | -6.67% | 1 | 531 | 36.62% |
| SPX240719P04380000 | 2024-06-27 3:50PM EDT | 4,380.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 633 | 36.45% |
| SPXW240719P04390000 | 2024-06-27 2:41PM EDT | 4,390.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 20 | 151 | 36.11% |
| SPXW240719P04400000 | 2024-06-27 3:48PM EDT | 4,400.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 60 | 3,073 | 35.77% |
| SPXW240719P04410000 | 2024-06-27 3:50PM EDT | 4,410.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 33 | 172 | 35.44% |
| SPX240719P04420000 | 2024-06-28 12:10PM EDT | 4,420.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 100 | 1,162 | 35.34% |
| SPX240719P04425000 | 2024-06-28 3:36PM EDT | 4,425.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 11 | 2,467 | 35.17% |
| SPXW240719P04430000 | 2024-06-26 2:14PM EDT | 4,430.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 2 | 123 | 35.00% |
| SPX240719P04440000 | 2024-06-28 12:09PM EDT | 4,440.00 | 0.70 | 0.60 | 0.85 | -0.05 | -6.67% | 10 | 764 | 34.66% |
| SPX240719P04450000 | 2024-06-28 3:05PM EDT | 4,450.00 | 0.65 | 0.60 | 0.85 | -0.10 | -13.33% | 91 | 4,649 | 34.33% |
| SPXW240719P04460000 | 2024-06-27 3:50PM EDT | 4,460.00 | 0.65 | 0.65 | 0.90 | -0.15 | -18.75% | 161 | 121 | 34.22% |
| SPX240719P04470000 | 2024-06-28 3:26PM EDT | 4,470.00 | 0.70 | 0.65 | 0.90 | -0.05 | -6.67% | 170 | 336 | 33.88% |
| SPXW240719P04475000 | 2024-06-28 1:44PM EDT | 4,475.00 | 0.70 | 0.65 | 0.90 | -0.16 | -18.60% | 18 | 565 | 33.70% |
| SPX240719P04480000 | 2024-06-28 3:20PM EDT | 4,480.00 | 0.70 | 0.65 | 0.90 | -0.63 | -47.37% | 70 | 324 | 33.53% |
| SPX240719P04490000 | 2024-06-28 1:09PM EDT | 4,490.00 | 0.70 | 0.65 | 0.90 | -0.95 | -57.58% | 30 | 624 | 33.20% |
| SPX240719P04500000 | 2024-06-28 3:20PM EDT | 4,500.00 | 0.75 | 0.65 | 0.95 | -0.05 | -6.25% | 955 | 33,222 | 33.07% |
| SPXW240719P04510000 | 2024-06-27 3:54PM EDT | 4,510.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 24 | 80 | 32.73% |
| SPXW240719P04520000 | 2024-06-26 2:14PM EDT | 4,520.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | 2 | 112 | 32.59% |
| SPX240719P04525000 | 2024-06-28 3:28PM EDT | 4,525.00 | 0.75 | 0.70 | 0.95 | -0.15 | -16.67% | 1 | 4,528 | 32.23% |
| SPX240719P04530000 | 2024-06-28 9:45AM EDT | 4,530.00 | 0.75 | 0.70 | 1.00 | -0.90 | -54.55% | 2 | 7,886 | 32.25% |
| SPX240719P04540000 | 2024-06-21 3:55PM EDT | 4,540.00 | 1.80 | 0.70 | 1.00 | 0.00 | - | 1 | 304 | 31.91% |
| SPX240719P04550000 | 2024-06-28 3:25PM EDT | 4,550.00 | 0.75 | 0.75 | 1.00 | -0.10 | -11.76% | 11 | 10,021 | 31.57% |
| SPX240719P04560000 | 2024-06-28 10:47AM EDT | 4,560.00 | 0.70 | 0.75 | 1.00 | -1.30 | -65.00% | 45 | 1,877 | 31.24% |
| SPX240719P04570000 | 2024-06-27 3:45PM EDT | 4,570.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 1 | 842 | 31.08% |
| SPX240719P04575000 | 2024-06-28 3:05PM EDT | 4,575.00 | 0.80 | 0.75 | 1.05 | -0.10 | -11.11% | 202 | 5,205 | 30.91% |
| SPX240719P04580000 | 2024-06-28 2:09PM EDT | 4,580.00 | 0.80 | 0.80 | 1.05 | -0.80 | -50.00% | 9 | 579 | 30.74% |
| SPX240719P04590000 | 2024-06-28 10:26AM EDT | 4,590.00 | 0.75 | 0.80 | 1.05 | -0.60 | -44.44% | 199 | 1,265 | 30.40% |
| SPXW240719P04600000 | 2024-06-28 3:34PM EDT | 4,600.00 | 1.00 | 0.85 | 1.10 | -0.10 | -9.09% | 158 | 5,032 | 30.24% |
| SPXW240719P04605000 | 2024-06-26 2:14PM EDT | 4,605.00 | 1.20 | 0.85 | 1.10 | 0.00 | - | 1 | 154 | 30.07% |
| SPX240719P04610000 | 2024-06-24 4:00PM EDT | 4,610.00 | 1.68 | 0.85 | 1.10 | 0.00 | - | 1 | 541 | 29.90% |
| SPX240719P04615000 | 2024-06-21 10:19AM EDT | 4,615.00 | 2.04 | 0.85 | 1.10 | 0.00 | - | 4 | 134 | 29.73% |
| SPX240719P04620000 | 2024-06-21 11:05AM EDT | 4,620.00 | 1.97 | 0.85 | 1.10 | 0.00 | - | 16 | 930 | 29.56% |
| SPXW240719P04625000 | 2024-06-27 2:20PM EDT | 4,625.00 | 0.95 | 0.90 | 1.15 | -0.10 | -9.52% | 1 | 332 | 29.55% |
| SPX240719P04630000 | 2024-06-28 10:47AM EDT | 4,630.00 | 0.80 | 0.85 | 1.15 | -1.25 | -60.98% | 49 | 5,326 | 29.38% |
| SPXW240719P04635000 | 2024-06-26 2:15PM EDT | 4,635.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 1 | 55 | 29.21% |
| SPX240719P04640000 | 2024-06-28 10:47AM EDT | 4,640.00 | 0.80 | 0.90 | 1.15 | -0.25 | -23.81% | 48 | 1,350 | 29.04% |
| SPX240719P04645000 | 2024-06-18 10:39AM EDT | 4,645.00 | 1.80 | 0.90 | 1.15 | 0.00 | - | 247 | 197 | 28.88% |
| SPX240719P04650000 | 2024-06-28 3:05PM EDT | 4,650.00 | 0.90 | 0.90 | 1.15 | -0.20 | -18.18% | 11 | 11,443 | 28.71% |
| SPX240719P04655000 | 2024-06-18 9:30AM EDT | 4,655.00 | 2.00 | 0.90 | 1.15 | 0.00 | - | 134 | 139 | 28.53% |
| SPXW240719P04660000 | 2024-06-26 2:14PM EDT | 4,660.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 1 | 240 | 28.52% |
| SPXW240719P04665000 | 2024-06-26 2:14PM EDT | 4,665.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 1 | 150 | 28.35% |
| SPXW240719P04670000 | 2024-06-26 3:50PM EDT | 4,670.00 | 1.25 | 0.95 | 1.25 | 0.00 | - | 35 | 449 | 28.33% |
| SPXW240719P04675000 | 2024-06-28 3:15PM EDT | 4,675.00 | 1.00 | 0.95 | 1.25 | -0.15 | -13.04% | 31 | 808 | 28.16% |
| SPXW240719P04680000 | 2024-06-27 9:43AM EDT | 4,680.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 56 | 585 | 27.99% |
| SPX240719P04685000 | 2024-06-28 11:49AM EDT | 4,685.00 | 0.90 | 0.95 | 1.25 | -1.45 | -61.70% | 1 | 286 | 27.81% |
| SPX240719P04690000 | 2024-06-21 10:38AM EDT | 4,690.00 | 2.30 | 0.95 | 1.25 | 0.00 | - | 54 | 638 | 27.64% |
| SPX240719P04695000 | 2024-06-20 3:39PM EDT | 4,695.00 | 2.40 | 1.00 | 1.25 | 0.00 | - | 139 | 167 | 27.47% |
| SPX240719P04700000 | 2024-06-28 3:46PM EDT | 4,700.00 | 1.00 | 1.00 | 1.25 | -0.17 | -14.53% | 1,215 | 22,828 | 27.30% |
| SPX240719P04705000 | 2024-06-20 3:54PM EDT | 4,705.00 | 2.45 | 1.00 | 1.25 | 0.00 | - | 328 | 547 | 27.13% |
| SPX240719P04710000 | 2024-06-25 1:55PM EDT | 4,710.00 | 1.78 | 1.00 | 1.25 | 0.00 | - | 30 | 495 | 26.96% |
| SPX240719P04715000 | 2024-06-20 2:55PM EDT | 4,715.00 | 2.35 | 1.00 | 1.30 | 0.00 | - | 132 | 283 | 26.93% |
| SPXW240719P04720000 | 2024-06-26 2:12PM EDT | 4,720.00 | 1.40 | 1.05 | 1.35 | 0.00 | - | 1 | 101 | 26.89% |
| SPX240719P04725000 | 2024-06-24 12:18PM EDT | 4,725.00 | 1.00 | 1.05 | 1.30 | -0.87 | -46.52% | 5 | 2,409 | 26.59% |
| SPX240719P04730000 | 2024-06-20 3:53PM EDT | 4,730.00 | 2.55 | 1.05 | 1.30 | 0.00 | - | 131 | 1,053 | 26.42% |
| SPX240719P04735000 | 2024-06-21 11:08AM EDT | 4,735.00 | 2.35 | 1.05 | 1.35 | 0.00 | - | 42 | 198 | 26.38% |
| SPX240719P04740000 | 2024-06-28 9:49AM EDT | 4,740.00 | 1.08 | 1.10 | 1.35 | -1.22 | -53.04% | 2 | 617 | 26.21% |
| SPX240719P04745000 | 2024-06-20 9:59AM EDT | 4,745.00 | 2.16 | 1.10 | 1.35 | 0.00 | - | 131 | 676 | 26.04% |
| SPX240719P04750000 | 2024-06-28 4:09PM EDT | 4,750.00 | 1.20 | 1.10 | 1.35 | -0.50 | -29.41% | 487 | 9,537 | 25.87% |
| SPX240719P04755000 | 2024-06-20 4:04PM EDT | 4,755.00 | 2.60 | 1.10 | 1.40 | 0.00 | - | 332 | 262 | 25.82% |
| SPX240719P04760000 | 2024-06-28 3:59PM EDT | 4,760.00 | 1.25 | 1.10 | 1.40 | -0.70 | -35.90% | 2 | 416 | 25.65% |
| SPX240719P04765000 | 2024-06-21 3:57PM EDT | 4,765.00 | 2.55 | 1.15 | 1.40 | 0.00 | - | 50 | 272 | 25.48% |
| SPX240719P04770000 | 2024-06-27 2:04PM EDT | 4,770.00 | 1.12 | 1.15 | 1.40 | -0.18 | -13.85% | 1 | 5,365 | 25.31% |
| SPXW240719P04775000 | 2024-06-26 2:15PM EDT | 4,775.00 | 1.60 | 1.20 | 1.50 | 0.00 | - | 2 | 542 | 25.37% |
| SPX240719P04780000 | 2024-06-18 4:00PM EDT | 4,780.00 | 2.37 | 1.15 | 1.45 | 0.00 | - | 138 | 1,032 | 25.08% |
| SPXW240719P04785000 | 2024-06-26 2:14PM EDT | 4,785.00 | 1.60 | 1.20 | 1.50 | 0.00 | - | 1 | 208 | 25.03% |
| SPX240719P04790000 | 2024-06-28 10:03AM EDT | 4,790.00 | 1.10 | 1.20 | 1.45 | -0.97 | -46.86% | 3 | 479 | 24.74% |
| SPXW240719P04795000 | 2024-06-26 2:15PM EDT | 4,795.00 | 1.65 | 1.25 | 1.55 | 0.00 | - | 1 | 31 | 24.79% |
| SPXW240719P04800000 | 2024-06-28 3:07PM EDT | 4,800.00 | 1.28 | 1.25 | 1.55 | -0.17 | -11.72% | 28 | 3,131 | 24.62% |
| SPXW240719P04805000 | 2024-06-28 9:50AM EDT | 4,805.00 | 1.22 | 1.30 | 1.55 | -0.25 | -17.01% | 2 | 79 | 24.45% |
| SPXW240719P04810000 | 2024-06-26 2:15PM EDT | 4,810.00 | 1.70 | 1.30 | 1.60 | 0.00 | - | 1 | 271 | 24.38% |
| SPXW240719P04815000 | 2024-06-26 2:14PM EDT | 4,815.00 | 1.70 | 1.30 | 1.60 | 0.00 | - | 1 | 143 | 24.21% |
| SPXW240719P04820000 | 2024-06-28 11:48AM EDT | 4,820.00 | 1.19 | 1.30 | 1.60 | -0.26 | -17.93% | 1 | 138 | 24.04% |
| SPXW240719P04825000 | 2024-06-26 2:14PM EDT | 4,825.00 | 1.75 | 1.35 | 1.65 | 0.00 | - | 1 | 398 | 23.97% |
| SPXW240719P04830000 | 2024-06-28 11:48AM EDT | 4,830.00 | 1.24 | 1.35 | 1.65 | -0.51 | -29.14% | 1 | 201 | 23.79% |
| SPXW240719P04835000 | 2024-06-26 2:14PM EDT | 4,835.00 | 1.43 | 1.35 | 1.65 | -0.32 | -18.29% | 1 | 330 | 23.62% |
| SPXW240719P04840000 | 2024-06-26 2:14PM EDT | 4,840.00 | 1.80 | 1.40 | 1.70 | 0.00 | - | 1 | 149 | 23.55% |
| SPXW240719P04845000 | 2024-06-26 2:15PM EDT | 4,845.00 | 1.80 | 1.40 | 1.70 | 0.00 | - | 1 | 419 | 23.37% |
| SPXW240719P04850000 | 2024-06-28 2:49PM EDT | 4,850.00 | 1.35 | 1.40 | 1.70 | -0.20 | -12.90% | 160 | 4,096 | 23.20% |
| SPXW240719P04855000 | 2024-06-26 2:14PM EDT | 4,855.00 | 1.85 | 1.45 | 1.75 | 0.00 | - | 1 | 92 | 23.12% |
| SPXW240719P04860000 | 2024-06-27 10:15AM EDT | 4,860.00 | 1.35 | 1.45 | 1.75 | -0.20 | -12.90% | 1 | 265 | 22.94% |
| SPXW240719P04865000 | 2024-06-28 11:51AM EDT | 4,865.00 | 1.30 | 1.45 | 1.75 | -0.60 | -31.58% | 4 | 103 | 22.77% |
| SPX240719P04870000 | 2024-06-28 1:18PM EDT | 4,870.00 | 1.30 | 1.45 | 1.70 | -1.70 | -56.67% | 1 | 1,399 | 22.50% |
| SPX240719P04875000 | 2024-06-28 1:00PM EDT | 4,875.00 | 1.40 | 1.45 | 1.75 | -0.15 | -9.68% | 4 | 2,192 | 22.42% |
| SPXW240719P04880000 | 2024-06-26 2:12PM EDT | 4,880.00 | 1.95 | 1.55 | 1.85 | 0.00 | - | 1 | 232 | 22.43% |
| SPX240719P04885000 | 2024-06-27 10:19AM EDT | 4,885.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 2 | 1,648 | 22.07% |
| SPXW240719P04890000 | 2024-06-28 1:33PM EDT | 4,890.00 | 1.45 | 1.55 | 1.85 | -0.25 | -14.71% | 19 | 183 | 22.08% |
| SPX240719P04895000 | 2024-06-27 10:19AM EDT | 4,895.00 | 1.65 | 1.50 | 1.80 | 0.00 | - | 2 | 411 | 21.81% |
| SPXW240719P04900000 | 2024-06-28 1:47PM EDT | 4,900.00 | 1.73 | 1.60 | 1.90 | -0.12 | -6.49% | 37 | 1,341 | 21.81% |
| SPXW240719P04905000 | 2024-06-28 1:12PM EDT | 4,905.00 | 1.47 | 1.65 | 1.95 | -0.63 | -30.00% | 1 | 222 | 21.72% |
| SPXW240719P04910000 | 2024-06-26 2:13PM EDT | 4,910.00 | 2.10 | 1.65 | 1.95 | 0.00 | - | 1 | 290 | 21.54% |
| SPXW240719P04915000 | 2024-06-26 2:15PM EDT | 4,915.00 | 2.15 | 1.70 | 2.00 | 0.00 | - | 1 | 167 | 21.45% |
| SPX240719P04920000 | 2024-06-28 10:47AM EDT | 4,920.00 | 1.35 | 1.65 | 1.95 | -0.90 | -40.00% | 48 | 662 | 21.19% |
| SPXW240719P04925000 | 2024-06-28 3:09PM EDT | 4,925.00 | 1.60 | 1.75 | 2.05 | -0.25 | -13.51% | 1 | 455 | 21.17% |
| SPX240719P04930000 | 2024-06-25 3:29PM EDT | 4,930.00 | 2.50 | 1.65 | 2.00 | 0.00 | - | 12 | 743 | 20.92% |
| SPXW240719P04935000 | 2024-06-28 10:02AM EDT | 4,935.00 | 1.55 | 1.80 | 2.10 | -0.35 | -18.42% | 6 | 262 | 20.90% |
| SPXW240719P04940000 | 2024-06-27 3:46PM EDT | 4,940.00 | 1.90 | 1.80 | 2.10 | 0.00 | - | 93 | 337 | 20.72% |
| SPXW240719P04945000 | 2024-06-28 4:11PM EDT | 4,945.00 | 1.95 | 1.85 | 2.15 | 0.00 | - | 12 | 199 | 20.62% |
| SPXW240719P04950000 | 2024-06-28 3:39PM EDT | 4,950.00 | 1.95 | 1.85 | 2.20 | 0.00 | - | 19 | 2,365 | 20.51% |
| SPX240719P04955000 | 2024-06-28 10:11AM EDT | 4,955.00 | 1.56 | 1.80 | 2.10 | -0.49 | -23.90% | 4 | 322 | 20.18% |
| SPXW240719P04960000 | 2024-06-28 10:42AM EDT | 4,960.00 | 1.65 | 1.90 | 2.25 | -0.40 | -19.51% | 2 | 959 | 20.22% |
| SPX240719P04965000 | 2024-06-21 9:52AM EDT | 4,965.00 | 4.60 | 1.85 | 2.15 | 0.00 | - | 1 | 240 | 19.90% |
| SPXW240719P04970000 | 2024-06-28 4:11PM EDT | 4,970.00 | 2.10 | 1.95 | 2.30 | 0.00 | - | 13 | 392 | 19.93% |
| SPX240719P04975000 | 2024-06-28 11:27AM EDT | 4,975.00 | 1.77 | 1.95 | 2.25 | -0.38 | -17.67% | 3 | 5,217 | 19.68% |
| SPXW240719P04980000 | 2024-06-28 1:38PM EDT | 4,980.00 | 1.90 | 2.05 | 2.35 | -0.25 | -11.63% | 1 | 1,095 | 19.64% |
| SPXW240719P04985000 | 2024-06-27 3:46PM EDT | 4,985.00 | 2.20 | 2.05 | 2.40 | 0.00 | - | 104 | 218 | 19.53% |
| SPXW240719P04990000 | 2024-06-28 3:45PM EDT | 4,990.00 | 2.15 | 2.10 | 2.45 | -0.05 | -2.27% | 7 | 386 | 19.41% |
| SPX240719P04995000 | 2024-06-28 2:38PM EDT | 4,995.00 | 1.95 | 2.05 | 2.35 | -0.35 | -15.22% | 1 | 1,737 | 19.10% |
| SPX240719P05000000 | 2024-06-28 4:01PM EDT | 5,000.00 | 2.20 | 2.10 | 2.40 | +0.08 | +3.77% | 10,156 | 100,532 | 18.98% |
| SPX240719P05005000 | 2024-06-20 11:15AM EDT | 5,005.00 | 4.10 | 2.15 | 2.45 | 0.00 | - | 165 | 563 | 18.87% |
| SPX240719P05010000 | 2024-06-28 4:09PM EDT | 5,010.00 | 2.25 | 2.15 | 2.50 | -0.76 | -25.25% | 16 | 488 | 18.75% |
| SPX240719P05015000 | 2024-06-21 3:54PM EDT | 5,015.00 | 4.30 | 2.20 | 2.50 | 0.00 | - | 50 | 601 | 18.56% |
| SPX240719P05020000 | 2024-06-28 3:48PM EDT | 5,020.00 | 2.25 | 2.25 | 2.55 | -0.17 | -7.02% | 52 | 392 | 18.44% |
| SPX240719P05025000 | 2024-06-28 2:24PM EDT | 5,025.00 | 2.20 | 2.25 | 2.60 | -0.13 | -5.58% | 71 | 3,081 | 18.32% |
| SPX240719P05030000 | 2024-06-27 1:52PM EDT | 5,030.00 | 2.45 | 2.35 | 2.65 | 0.00 | - | 1 | 1,035 | 18.19% |
| SPX240719P05035000 | 2024-06-26 3:45PM EDT | 5,035.00 | 2.15 | 2.35 | 2.70 | -0.65 | -23.21% | 50 | 823 | 18.07% |
| SPX240719P05040000 | 2024-06-28 2:38PM EDT | 5,040.00 | 2.25 | 2.40 | 2.75 | -1.10 | -32.84% | 4 | 577 | 17.94% |
| SPX240719P05045000 | 2024-06-21 9:30AM EDT | 5,045.00 | 5.70 | 2.45 | 2.80 | 0.00 | - | 1 | 919 | 17.81% |
| SPX240719P05050000 | 2024-06-28 3:26PM EDT | 5,050.00 | 2.48 | 2.50 | 2.85 | -0.02 | -0.80% | 7,418 | 26,025 | 17.68% |
| SPXW240719P05055000 | 2024-06-26 2:13PM EDT | 5,055.00 | 2.45 | 2.65 | 3.10 | -0.85 | -25.76% | 12 | 288 | 17.76% |
| SPX240719P05060000 | 2024-06-27 10:45AM EDT | 5,060.00 | 2.68 | 2.60 | 2.95 | 0.00 | - | 1 | 1,349 | 17.41% |
| SPX240719P05065000 | 2024-06-25 11:57AM EDT | 5,065.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 1 | 384 | 17.28% |
| SPX240719P05070000 | 2024-06-28 3:41PM EDT | 5,070.00 | 2.84 | 2.75 | 3.10 | -1.56 | -35.45% | 2 | 1,663 | 17.19% |
| SPXW240719P05075000 | 2024-06-27 1:35PM EDT | 5,075.00 | 2.73 | 2.90 | 3.30 | -0.27 | -9.00% | 2 | 1,040 | 17.20% |
| SPXW240719P05080000 | 2024-06-28 10:02AM EDT | 5,080.00 | 2.45 | 2.95 | 3.40 | -0.60 | -19.67% | 27 | 812 | 17.10% |
| SPXW240719P05085000 | 2024-06-28 2:36PM EDT | 5,085.00 | 2.75 | 3.00 | 3.40 | -0.65 | -19.12% | 22 | 411 | 16.91% |
| SPX240719P05090000 | 2024-06-27 11:02AM EDT | 5,090.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 2 | 1,251 | 16.72% |
| SPXW240719P05095000 | 2024-06-28 4:08PM EDT | 5,095.00 | 3.30 | 3.20 | 3.60 | +0.12 | +3.77% | 14 | 412 | 16.71% |
| SPXW240719P05100000 | 2024-06-28 4:07PM EDT | 5,100.00 | 3.50 | 3.20 | 3.70 | +0.30 | +9.37% | 145 | 2,962 | 16.60% |
| SPXW240719P05105000 | 2024-06-27 10:11AM EDT | 5,105.00 | 3.33 | 3.30 | 3.70 | 0.00 | - | 1 | 228 | 16.41% |
| SPX240719P05110000 | 2024-06-28 12:01PM EDT | 5,110.00 | 3.46 | 3.20 | 3.70 | -1.74 | -33.46% | 8 | 705 | 16.21% |
| SPX240719P05115000 | 2024-06-28 3:12PM EDT | 5,115.00 | 3.21 | 3.40 | 3.70 | -2.17 | -40.33% | 3 | 1,055 | 16.02% |
| SPXW240719P05120000 | 2024-06-28 1:29PM EDT | 5,120.00 | 3.10 | 3.50 | 4.00 | -1.30 | -29.55% | 18 | 359 | 16.07% |
| SPXW240719P05125000 | 2024-06-28 3:09PM EDT | 5,125.00 | 3.51 | 3.60 | 4.10 | -0.19 | -5.14% | 6 | 2,250 | 15.95% |
| SPXW240719P05130000 | 2024-06-27 2:39PM EDT | 5,130.00 | 4.08 | 3.70 | 4.20 | 0.00 | - | 5 | 335 | 15.83% |
| SPXW240719P05135000 | 2024-06-28 3:44PM EDT | 5,135.00 | 3.82 | 3.80 | 4.30 | -0.88 | -18.72% | 22 | 171 | 15.70% |
| SPXW240719P05140000 | 2024-06-28 3:44PM EDT | 5,140.00 | 3.88 | 3.90 | 4.40 | +0.20 | +5.43% | 19 | 305 | 15.58% |
| SPXW240719P05145000 | 2024-06-28 3:43PM EDT | 5,145.00 | 4.01 | 4.00 | 4.50 | -0.99 | -19.80% | 24 | 233 | 15.45% |
| SPX240719P05150000 | 2024-06-28 3:32PM EDT | 5,150.00 | 4.42 | 4.00 | 4.40 | +0.61 | +16.01% | 2,267 | 14,281 | 15.18% |
| SPX240719P05155000 | 2024-06-28 12:39PM EDT | 5,155.00 | 3.92 | 4.00 | 4.50 | -0.30 | -7.11% | 13 | 559 | 15.05% |
| SPXW240719P05160000 | 2024-06-28 12:13PM EDT | 5,160.00 | 3.98 | 4.40 | 4.90 | -0.85 | -17.60% | 26 | 325 | 15.12% |
| SPX240719P05165000 | 2024-06-28 3:29PM EDT | 5,165.00 | 4.30 | 4.40 | 4.80 | -0.23 | -5.08% | 24 | 1,636 | 14.85% |
| SPXW240719P05170000 | 2024-06-28 1:56PM EDT | 5,170.00 | 4.25 | 4.60 | 5.20 | -1.45 | -25.44% | 7 | 361 | 14.90% |
| SPX240719P05175000 | 2024-06-28 4:09PM EDT | 5,175.00 | 4.76 | 4.60 | 5.00 | +0.46 | +10.70% | 405 | 5,509 | 14.57% |
| SPX240719P05180000 | 2024-06-28 5:25AM EDT | 5,180.00 | 3.72 | 4.70 | 5.20 | -0.85 | -18.60% | 3 | 1,605 | 14.49% |
| SPX240719P05185000 | 2024-06-28 3:52PM EDT | 5,185.00 | 4.90 | 4.90 | 5.30 | -0.49 | -9.09% | 3 | 756 | 14.34% |
| SPXW240719P05190000 | 2024-06-28 4:03PM EDT | 5,190.00 | 5.60 | 5.20 | 5.80 | +0.03 | +0.54% | 46 | 468 | 14.43% |
| SPX240719P05195000 | 2024-06-28 12:39PM EDT | 5,195.00 | 4.92 | 5.20 | 5.60 | -0.28 | -5.38% | 40 | 716 | 14.10% |
| SPX240719P05200000 | 2024-06-28 3:58PM EDT | 5,200.00 | 5.90 | 5.40 | 5.80 | +1.00 | +20.41% | 1,175 | 21,141 | 14.00% |
| SPXW240719P05205000 | 2024-06-28 1:54PM EDT | 5,205.00 | 5.20 | 5.60 | 6.30 | -0.54 | -9.41% | 1 | 308 | 14.06% |
| SPX240719P05210000 | 2024-06-28 1:41PM EDT | 5,210.00 | 5.10 | 5.60 | 6.10 | -0.30 | -5.56% | 7 | 1,221 | 13.74% |
| SPXW240719P05215000 | 2024-06-28 1:21PM EDT | 5,215.00 | 5.60 | 6.10 | 6.70 | -0.60 | -9.68% | 113 | 286 | 13.84% |
| SPX240719P05220000 | 2024-06-28 2:14PM EDT | 5,220.00 | 5.21 | 6.10 | 6.50 | -0.56 | -9.71% | 9 | 549 | 13.52% |
| SPX240719P05225000 | 2024-06-28 12:40PM EDT | 5,225.00 | 6.05 | 6.30 | 6.70 | -0.44 | -6.78% | 256 | 3,008 | 13.40% |
| SPXW240719P05230000 | 2024-06-28 3:54PM EDT | 5,230.00 | 7.01 | 6.70 | 7.30 | +0.36 | +5.41% | 43 | 223 | 13.47% |
| SPX240719P05235000 | 2024-06-28 3:12PM EDT | 5,235.00 | 6.50 | 6.70 | 7.00 | -0.30 | -4.41% | 32 | 1,283 | 13.11% |
| SPXW240719P05240000 | 2024-06-28 11:03AM EDT | 5,240.00 | 6.60 | 7.10 | 7.80 | -0.29 | -4.21% | 37 | 672 | 13.25% |
| SPX240719P05245000 | 2024-06-27 3:18PM EDT | 5,245.00 | 7.14 | 7.20 | 7.60 | 0.00 | - | 49 | 536 | 12.94% |
| SPXW240719P05250000 | 2024-06-28 3:37PM EDT | 5,250.00 | 8.30 | 7.60 | 8.30 | +0.87 | +11.71% | 77 | 3,024 | 13.02% |
| SPX240719P05255000 | 2024-06-28 3:13PM EDT | 5,255.00 | 7.60 | 7.70 | 8.10 | -0.30 | -3.80% | 71 | 350 | 12.70% |
| SPX240719P05260000 | 2024-06-28 3:31PM EDT | 5,260.00 | 8.05 | 7.90 | 8.40 | +0.90 | +12.59% | 3 | 1,302 | 12.60% |
| SPX240719P05265000 | 2024-06-28 3:22PM EDT | 5,265.00 | 8.12 | 8.20 | 8.70 | -0.58 | -6.67% | 377 | 1,024 | 12.49% |
| SPX240719P05270000 | 2024-06-28 3:32PM EDT | 5,270.00 | 9.17 | 8.40 | 9.00 | +0.77 | +9.17% | 91 | 744 | 12.37% |
| SPX240719P05275000 | 2024-06-28 4:04PM EDT | 5,275.00 | 9.00 | 8.80 | 9.30 | -0.65 | -6.74% | 969 | 4,464 | 12.26% |
| SPX240719P05280000 | 2024-06-28 3:42PM EDT | 5,280.00 | 9.20 | 9.10 | 9.60 | +0.95 | +11.52% | 536 | 1,590 | 12.13% |
| SPX240719P05285000 | 2024-06-28 12:26PM EDT | 5,285.00 | 8.08 | 9.50 | 10.00 | -2.65 | -24.70% | 2 | 584 | 12.04% |
| SPX240719P05290000 | 2024-06-28 3:59PM EDT | 5,290.00 | 11.07 | 9.80 | 10.30 | +0.87 | +8.53% | 229 | 1,852 | 11.90% |
| SPX240719P05295000 | 2024-06-28 3:14PM EDT | 5,295.00 | 10.30 | 10.20 | 10.70 | -0.03 | -0.29% | 247 | 915 | 11.80% |
| SPXW240719P05300000 | 2024-06-28 4:14PM EDT | 5,300.00 | 11.38 | 10.90 | 11.70 | +0.81 | +7.66% | 387 | 1,064 | 11.89% |
| SPX240719P05305000 | 2024-06-27 3:04PM EDT | 5,305.00 | 11.31 | 10.90 | 11.60 | 0.00 | - | 3 | 595 | 11.60% |
| SPXW240719P05310000 | 2024-06-28 1:01PM EDT | 5,310.00 | 10.80 | 11.80 | 12.60 | -1.68 | -13.46% | 20 | 926 | 11.67% |
| SPX240719P05315000 | 2024-06-28 10:28AM EDT | 5,315.00 | 7.87 | 11.70 | 12.50 | -3.30 | -29.54% | 231 | 550 | 11.38% |
| SPXW240719P05320000 | 2024-06-28 3:34PM EDT | 5,320.00 | 15.41 | 12.70 | 13.50 | +2.31 | +17.63% | 28 | 308 | 11.43% |
| SPX240719P05325000 | 2024-06-28 4:01PM EDT | 5,325.00 | 13.65 | 12.70 | 13.50 | +1.95 | +16.67% | 1,140 | 7,417 | 11.16% |
| SPXW240719P05330000 | 2024-06-28 3:52PM EDT | 5,330.00 | 13.65 | 13.80 | 14.60 | +1.15 | +9.20% | 235 | 868 | 11.22% |
| SPXW240719P05335000 | 2024-06-28 2:53PM EDT | 5,335.00 | 14.30 | 14.30 | 15.20 | -1.50 | -9.49% | 35 | 153 | 11.11% |
| SPX240719P05340000 | 2024-06-28 3:31PM EDT | 5,340.00 | 15.72 | 14.30 | 15.10 | +1.72 | +12.29% | 27 | 1,215 | 10.81% |
| SPXW240719P05345000 | 2024-06-28 3:45PM EDT | 5,345.00 | 17.03 | 15.50 | 16.40 | +1.93 | +12.78% | 14 | 199 | 10.89% |
| SPX240719P05350000 | 2024-06-28 3:59PM EDT | 5,350.00 | 17.60 | 15.50 | 16.40 | +3.55 | +25.27% | 3,568 | 19,065 | 10.60% |
| SPXW240719P05355000 | 2024-06-28 3:45PM EDT | 5,355.00 | 17.13 | 16.80 | 17.70 | -1.19 | -6.50% | 11 | 84 | 10.65% |
| SPX240719P05360000 | 2024-06-28 3:52PM EDT | 5,360.00 | 16.99 | 16.80 | 17.70 | -1.27 | -6.96% | 47 | 924 | 10.36% |
| SPXW240719P05365000 | 2024-06-28 3:56PM EDT | 5,365.00 | 20.05 | 18.20 | 19.20 | +1.15 | +6.08% | 70 | 160 | 10.44% |
| SPX240719P05370000 | 2024-06-28 12:51PM EDT | 5,370.00 | 17.30 | 18.30 | 19.20 | -1.61 | -8.51% | 339 | 894 | 10.13% |
| SPX240719P05375000 | 2024-06-28 3:54PM EDT | 5,375.00 | 20.45 | 19.10 | 20.00 | +2.95 | +16.86% | 605 | 2,419 | 10.02% |
| SPX240719P05380000 | 2024-06-28 3:43PM EDT | 5,380.00 | 20.81 | 19.90 | 20.90 | +1.58 | +8.22% | 69 | 594 | 9.92% |
| SPXW240719P05385000 | 2024-06-28 3:49PM EDT | 5,385.00 | 21.60 | 21.50 | 22.50 | -1.12 | -4.93% | 32 | 120 | 9.97% |
| SPXW240719P05390000 | 2024-06-28 4:05PM EDT | 5,390.00 | 23.95 | 22.40 | 23.40 | +3.50 | +17.11% | 196 | 713 | 9.84% |
| SPXW240719P05395000 | 2024-06-28 3:15PM EDT | 5,395.00 | 24.06 | 23.30 | 24.40 | +2.76 | +12.96% | 25 | 204 | 9.73% |
| SPXW240719P05400000 | 2024-06-28 4:03PM EDT | 5,400.00 | 26.11 | 24.30 | 25.40 | +4.56 | +21.16% | 401 | 2,112 | 9.61% |
| SPXW240719P05405000 | 2024-06-28 3:56PM EDT | 5,405.00 | 27.92 | 25.40 | 26.50 | +3.52 | +14.43% | 38 | 203 | 9.50% |
| SPXW240719P05410000 | 2024-06-28 3:57PM EDT | 5,410.00 | 28.78 | 26.50 | 27.60 | +1.67 | +6.16% | 86 | 634 | 9.37% |
| SPXW240719P05415000 | 2024-06-28 1:26PM EDT | 5,415.00 | 30.35 | 27.60 | 28.70 | +0.77 | +2.60% | 40 | 180 | 9.24% |
| SPX240719P05420000 | 2024-06-28 3:37PM EDT | 5,420.00 | 29.37 | 28.00 | 29.10 | +3.67 | +14.28% | 46 | 449 | 8.95% |
| SPX240719P05425000 | 2024-06-28 3:59PM EDT | 5,425.00 | 32.93 | 29.20 | 30.30 | +4.52 | +15.91% | 334 | 4,857 | 8.81% |
| SPX240719P05430000 | 2024-06-28 3:43PM EDT | 5,430.00 | 30.46 | 30.50 | 31.70 | -2.89 | -8.67% | 91 | 418 | 8.70% |
| SPX240719P05435000 | 2024-06-28 1:54PM EDT | 5,435.00 | 29.38 | 31.90 | 33.00 | -1.79 | -5.74% | 6 | 147 | 8.56% |
| SPX240719P05440000 | 2024-06-28 3:52PM EDT | 5,440.00 | 33.50 | 33.30 | 34.50 | -2.75 | -7.59% | 103 | 326 | 8.44% |
| SPXW240719P05445000 | 2024-06-28 4:13PM EDT | 5,445.00 | 36.35 | 35.70 | 36.90 | +1.15 | +3.27% | 59 | 207 | 8.48% |
| SPXW240719P05450000 | 2024-06-28 4:13PM EDT | 5,450.00 | 37.95 | 37.30 | 38.30 | +4.95 | +15.00% | 146 | 2,354 | 8.31% |
| SPXW240719P05455000 | 2024-06-28 3:23PM EDT | 5,455.00 | 40.47 | 38.90 | 40.10 | +4.15 | +11.43% | 79 | 140 | 8.20% |
| SPX240719P05460000 | 2024-06-28 3:59PM EDT | 5,460.00 | 45.24 | 39.60 | 40.80 | +7.04 | +18.43% | 267 | 1,772 | 7.86% |
| SPX240719P05465000 | 2024-06-28 3:31PM EDT | 5,465.00 | 45.00 | 41.40 | 42.60 | +4.08 | +9.97% | 132 | 567 | 7.71% |
| SPX240719P05470000 | 2024-06-28 3:37PM EDT | 5,470.00 | 44.83 | 43.10 | 44.40 | +3.65 | +8.86% | 28 | 820 | 7.55% |
| SPX240719P05475000 | 2024-06-28 3:58PM EDT | 5,475.00 | 49.49 | 45.10 | 46.40 | +8.29 | +20.12% | 726 | 1,742 | 7.40% |
| SPX240719P05480000 | 2024-06-28 4:02PM EDT | 5,480.00 | 50.10 | 47.10 | 48.40 | +2.32 | +4.86% | 203 | 1,507 | 7.23% |
| SPXW240719P05485000 | 2024-06-28 3:43PM EDT | 5,485.00 | 50.10 | 50.10 | 51.30 | +0.50 | +1.01% | 79 | 153 | 7.22% |
| SPX240719P05490000 | 2024-06-28 3:15PM EDT | 5,490.00 | 53.40 | 51.30 | 52.60 | +3.60 | +7.23% | 78 | 498 | 6.86% |
| SPX240719P05495000 | 2024-06-28 11:41AM EDT | 5,495.00 | 54.00 | 53.60 | 54.90 | +0.40 | +0.75% | 34 | 162 | 6.67% |
| SPX240719P05500000 | 2024-06-28 3:55PM EDT | 5,500.00 | 58.90 | 55.90 | 57.20 | +7.91 | +15.51% | 1,824 | 13,748 | 6.46% |
| SPXW240719P05505000 | 2024-06-28 3:42PM EDT | 5,505.00 | 61.60 | 59.20 | 60.80 | +3.00 | +5.12% | 203 | 129 | 6.49% |
| SPX240719P05510000 | 2024-06-28 1:39PM EDT | 5,510.00 | 56.00 | 60.00 | 63.00 | -11.52 | -17.06% | 24 | 371 | 6.18% |
| SPXW240719P05515000 | 2024-06-28 3:54PM EDT | 5,515.00 | 67.80 | 64.30 | 65.90 | +6.77 | +11.09% | 125 | 46 | 5.98% |
| SPXW240719P05520000 | 2024-06-28 3:41PM EDT | 5,520.00 | 70.10 | 67.00 | 68.60 | +8.10 | +13.06% | 81 | 78 | 5.69% |
| SPXW240719P05525000 | 2024-06-28 4:14PM EDT | 5,525.00 | 71.20 | 68.90 | 72.60 | +4.60 | +6.91% | 139 | 68 | 5.70% |
| SPXW240719P05530000 | 2024-06-28 3:42PM EDT | 5,530.00 | 74.80 | 71.60 | 75.60 | +9.00 | +13.68% | 116 | 150 | 5.37% |
| SPXW240719P05535000 | 2024-06-28 4:00PM EDT | 5,535.00 | 80.70 | 72.60 | 80.30 | +7.70 | +10.55% | 60 | 53 | 5.52% |
| SPXW240719P05540000 | 2024-06-28 3:27PM EDT | 5,540.00 | 81.10 | 76.40 | 84.10 | +9.90 | +13.90% | 147 | 80 | 5.36% |
| SPXW240719P05545000 | 2024-06-28 3:30PM EDT | 5,545.00 | 84.90 | 78.90 | 86.70 | +1.80 | +2.17% | 50 | 142 | 4.57% |
| SPXW240719P05550000 | 2024-06-28 3:11PM EDT | 5,550.00 | 87.80 | 82.00 | 89.80 | +5.50 | +6.68% | 109 | 227 | 3.29% |
| SPXW240719P05555000 | 2024-06-28 3:00PM EDT | 5,555.00 | 90.30 | 85.40 | 93.30 | +4.30 | +5.00% | 30 | 83 | 0.00% |
| SPXW240719P05560000 | 2024-06-28 2:56PM EDT | 5,560.00 | 93.60 | 88.30 | 95.80 | +10.10 | +12.10% | 79 | 92 | 0.00% |
| SPXW240719P05565000 | 2024-06-28 2:16PM EDT | 5,565.00 | 86.80 | 92.30 | 100.20 | -20.70 | -19.26% | 42 | 42 | 0.00% |
| SPXW240719P05570000 | 2024-06-28 12:35PM EDT | 5,570.00 | 91.00 | 95.80 | 103.60 | -19.30 | -17.50% | 38 | 31 | 0.00% |
| SPXW240719P05575000 | 2024-06-28 12:07PM EDT | 5,575.00 | 90.10 | 99.60 | 107.40 | -11.40 | -11.23% | 26 | 48 | 0.00% |
| SPXW240719P05580000 | 2024-06-28 11:02AM EDT | 5,580.00 | 87.80 | 103.30 | 111.20 | -40.34 | -31.48% | 19 | 91 | 0.00% |
| SPXW240719P05585000 | 2024-06-28 11:07AM EDT | 5,585.00 | 91.80 | 107.10 | 115.00 | -22.70 | -19.83% | 15 | 4 | 0.00% |
| SPXW240719P05590000 | 2024-06-28 10:54AM EDT | 5,590.00 | 87.80 | 111.00 | 118.60 | -41.61 | -32.15% | 24 | 16 | 0.00% |
| SPXW240719P05595000 | 2024-06-21 11:20AM EDT | 5,595.00 | 122.00 | 115.00 | 122.70 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240719P05600000 | 2024-06-28 12:07PM EDT | 5,600.00 | 105.63 | 118.80 | 125.10 | -11.13 | -9.53% | 12 | 63 | 0.00% |
| SPXW240719P05605000 | 2024-06-27 3:48PM EDT | 5,605.00 | 121.68 | 123.20 | 130.80 | 0.00 | - | 3 | 11 | 0.00% |
| SPX240719P05610000 | 2024-06-26 3:46PM EDT | 5,610.00 | 131.10 | 127.20 | 133.30 | 0.00 | - | 5 | 17 | 0.00% |
| SPX240719P05615000 | 2024-06-26 3:48PM EDT | 5,615.00 | 136.00 | 131.40 | 137.50 | 0.00 | - | 5 | 2 | 0.00% |
| SPX240719P05620000 | 2024-06-26 3:47PM EDT | 5,620.00 | 139.30 | 135.70 | 141.70 | 0.00 | - | 50 | 31 | 0.00% |
| SPX240719P05625000 | 2024-06-26 3:48PM EDT | 5,625.00 | 144.30 | 140.10 | 146.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPX240719P05630000 | 2024-06-18 11:06AM EDT | 5,630.00 | 148.57 | 144.50 | 150.30 | 0.00 | - | 25 | 26 | 0.00% |
| SPX240719P05650000 | 2024-06-27 1:07PM EDT | 5,650.00 | 156.16 | 161.90 | 168.90 | 0.00 | - | 2 | 19 | 0.00% |
| SPX240719P05660000 | 2024-06-12 10:58AM EDT | 5,660.00 | 204.00 | 171.10 | 178.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240719P05670000 | 2024-05-23 2:26PM EDT | 5,670.00 | 359.90 | 179.20 | 194.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05675000 | 2024-06-20 3:18PM EDT | 5,675.00 | 188.37 | 185.10 | 192.20 | 0.00 | - | - | 5 | 0.00% |
| SPX240719P05700000 | 2024-06-27 12:43PM EDT | 5,700.00 | 205.63 | 209.00 | 216.20 | 0.00 | - | 1 | 337 | 0.00% |
| SPX240719P05720000 | 2024-06-26 3:35AM EDT | 5,720.00 | 220.58 | 228.40 | 235.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P05725000 | 2024-05-23 10:37AM EDT | 5,725.00 | 369.60 | 223.90 | 247.70 | 0.00 | - | - | 5 | 0.00% |
| SPX240719P05750000 | 2024-06-24 3:56PM EDT | 5,750.00 | 229.90 | 257.90 | 265.10 | -44.00 | -16.06% | 5 | 7 | 0.00% |
| SPXW240719P05770000 | 2024-06-20 10:24AM EDT | 5,770.00 | 254.54 | 277.40 | 285.90 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719P05775000 | 2024-06-14 9:34AM EDT | 5,775.00 | 333.00 | 282.70 | 289.90 | 0.00 | - | 2 | 86 | 0.00% |
| SPXW240719P05780000 | 2024-06-14 11:08AM EDT | 5,780.00 | 339.84 | 287.40 | 295.80 | 0.00 | - | - | 10 | 0.00% |
| SPXW240719P05790000 | 2024-06-14 11:07AM EDT | 5,790.00 | 346.96 | 297.30 | 306.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240719P05800000 | 2024-06-14 11:07AM EDT | 5,800.00 | 356.79 | 307.10 | 315.70 | 0.00 | - | 10 | 11 | 0.00% |
| SPX240719P05890000 | 2024-06-20 2:40PM EDT | 5,890.00 | 385.23 | 397.00 | 404.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05900000 | 2024-06-27 12:59PM EDT | 5,900.00 | 402.53 | 407.00 | 414.20 | 0.00 | - | 9 | 269 | 0.00% |
| SPXW240719P05910000 | 2024-06-21 11:31AM EDT | 5,910.00 | 422.38 | 416.70 | 425.40 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240719P05920000 | 2024-06-21 11:31AM EDT | 5,920.00 | 432.13 | 426.70 | 435.40 | 0.00 | - | 10 | 12 | 0.00% |
| SPXW240719P05930000 | 2024-06-20 2:49PM EDT | 5,930.00 | 424.60 | 436.50 | 445.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240719P05940000 | 2024-06-20 2:45PM EDT | 5,940.00 | 435.40 | 446.60 | 455.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240719P05950000 | 2024-06-20 2:50PM EDT | 5,950.00 | 446.69 | 456.50 | 465.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05960000 | 2024-06-25 9:30AM EDT | 5,960.00 | 476.45 | 466.80 | 474.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240719P05970000 | 2024-06-20 2:50PM EDT | 5,970.00 | 466.36 | 476.50 | 485.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719P06000000 | 2024-06-25 3:16PM EDT | 6,000.00 | 509.87 | 506.40 | 515.10 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240719P06050000 | 2024-06-25 2:48PM EDT | 6,050.00 | 564.00 | 556.20 | 564.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719P06200000 | 2024-06-18 11:14AM EDT | 6,200.00 | 698.92 | 705.90 | 713.10 | 0.00 | - | 12 | 34 | 0.00% |
| SPXW240719P06250000 | 2024-06-24 3:59PM EDT | 6,250.00 | 773.61 | 755.30 | 763.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 6,300.00 | 1,219.81 | 906.80 | 914.10 | 0.00 | - | - | 0 | 59.97% |
| SPXW240719P06400000 | 2024-06-13 2:04PM EDT | 6,400.00 | 947.70 | 904.80 | 913.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P06500000 | 2024-05-17 12:32PM EDT | 6,500.00 | 1,150.73 | 1,033.20 | 1,042.60 | 0.00 | - | 2 | 9 | 34.47% |
| SPX240719P06600000 | 2024-05-13 1:15PM EDT | 6,600.00 | 1,325.02 | 1,126.60 | 1,140.20 | 0.00 | - | 2 | 0 | 30.77% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 144.51% |
| SPXW240719P06800000 | 2024-05-16 10:11AM EDT | 6,800.00 | 1,431.14 | 1,330.00 | 1,343.00 | 0.00 | - | 2 | 0 | 42.58% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 7,000.00 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 156.88% |
| SPX240719P07200000 | 2024-06-24 11:01AM EDT | 7,200.00 | 1,691.33 | 1,702.50 | 1,709.70 | 0.00 | - | 8 | 118 | 0.00% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 7,400.00 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 164.78% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 7,600.00 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 178.87% |
| SPX240719P08200000 | 2024-06-06 12:01PM EDT | 8,200.00 | 2,799.22 | 2,699.10 | 2,706.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P08600000 | 2024-06-21 2:24PM EDT | 8,600.00 | 3,098.16 | 3,097.90 | 3,105.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P09000000 | 2024-06-25 2:45PM EDT | 9,000.00 | 3,497.63 | 3,496.60 | 3,503.80 | 0.00 | - | 1 | 2 | 0.00% |
