認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241018C00200000 | 2024-06-20 3:27PM EDT | 200.00 | 5,259.10 | 5,251.80 | 5,270.70 | 0.00 | - | 1 | 3 | 212.01% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 400.00 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPXW241018C01000000 | 2024-05-20 11:39AM EDT | 1,000.00 | 4,326.19 | 4,485.80 | 4,504.50 | 0.00 | - | - | 0 | 176.21% |
| SPX241018C01600000 | 2024-06-07 9:41AM EDT | 1,600.00 | 3,751.91 | 3,876.00 | 3,895.00 | 0.00 | - | 1 | 1 | 120.96% |
| SPXW241018C02000000 | 2024-05-17 10:57AM EDT | 2,000.00 | 3,327.33 | 3,442.20 | 3,462.90 | 0.00 | - | 1 | 1 | 71.68% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2,200.00 | 2,862.13 | 3,126.40 | 3,144.20 | 0.00 | - | - | 3 | 0.00% |
| SPX241018C02550000 | 2024-05-06 9:59AM EDT | 2,550.00 | 2,642.36 | 2,832.20 | 2,848.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C02650000 | 2024-06-07 9:41AM EDT | 2,650.00 | 2,724.56 | 2,844.80 | 2,863.80 | 0.00 | - | 1 | 1 | 83.51% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2,900.00 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 0.00% |
| SPX241018C02975000 | 2024-06-06 4:02PM EDT | 2,975.00 | 2,421.30 | 2,526.00 | 2,544.70 | 0.00 | - | 1 | 1 | 74.02% |
| SPXW241018C03000000 | 2024-05-24 2:31PM EDT | 3,000.00 | 2,353.90 | 2,500.30 | 2,525.00 | 0.00 | - | 6 | 17 | 73.93% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 3,050.00 | 2,291.89 | 2,418.90 | 2,431.00 | 0.00 | - | 1 | 1 | 55.79% |
| SPX241018C03100000 | 2024-05-30 4:01PM EDT | 3,100.00 | 2,187.65 | 2,403.20 | 2,422.40 | 0.00 | - | 1 | 4 | 70.56% |
| SPX241018C03175000 | 2023-10-11 5:16AM EDT | 3,175.00 | 1,356.10 | 1,309.00 | 1,320.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 3,200.00 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C03250000 | 2023-11-02 6:09AM EDT | 3,250.00 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 3,300.00 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 3,400.00 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C03425000 | 2023-12-27 12:42PM EDT | 3,425.00 | 1,473.14 | 1,546.50 | 1,591.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 3,450.00 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241018C03475000 | 2023-12-05 1:50PM EDT | 3,475.00 | 1,230.08 | 1,330.20 | 1,357.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 3,500.00 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 3,525.00 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 3,550.00 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 0.00% |
| SPX241018C03575000 | 2023-12-05 1:38PM EDT | 3,575.00 | 1,141.78 | 1,261.70 | 1,278.50 | 0.00 | - | 36 | 18 | 0.00% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 3,600.00 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241018C03625000 | 2023-12-05 1:40PM EDT | 3,625.00 | 1,097.11 | 1,212.40 | 1,229.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 3,650.00 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 3,675.00 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 3,700.00 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241018C03750000 | 2024-06-20 11:46AM EDT | 3,750.00 | 1,806.76 | 1,767.10 | 1,786.30 | 0.00 | - | - | 2 | 53.79% |
| SPX241018C03800000 | 2024-05-21 1:14PM EDT | 3,800.00 | 1,583.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 3,825.00 | 1,527.43 | 1,663.40 | 1,675.40 | 0.00 | - | 1 | 1 | 45.21% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 3,875.00 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 0.00% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 3,900.00 | 1,293.43 | 1,470.70 | 1,488.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 3,975.00 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04000000 | 2024-06-28 2:48PM EDT | 4,000.00 | 1,532.48 | 1,525.10 | 1,540.60 | +3.03 | +0.20% | 5,000 | 24,876 | 49.22% |
| SPX241018C04025000 | 2024-05-15 12:13PM EDT | 4,025.00 | 1,347.69 | 1,469.20 | 1,481.30 | 0.00 | - | 1 | 123 | 41.40% |
| SPX241018C04050000 | 2024-06-27 11:34AM EDT | 4,050.00 | 1,485.56 | 1,474.70 | 1,493.40 | 0.00 | - | 2 | 3 | 48.27% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 4,075.00 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 0.00% |
| SPX241018C04100000 | 2024-06-27 11:34AM EDT | 4,100.00 | 1,436.43 | 1,425.80 | 1,444.90 | 0.00 | - | 1 | 581 | 47.06% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 4,125.00 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 0.00% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 4,150.00 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 4,175.00 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 0.00% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 4,200.00 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 4,225.00 | 924.84 | 1,158.10 | 1,175.80 | 0.00 | - | 1 | 591 | 0.00% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,032.93 | 1,166.90 | 1,183.80 | 0.00 | - | 4 | 1,588 | 0.00% |
| SPX241018C04275000 | 2024-05-03 9:30AM EDT | 4,275.00 | 954.43 | 1,073.50 | 1,123.40 | 0.00 | - | 40 | 521 | 0.00% |
| SPXW241018C04280000 | 2024-06-10 1:31PM EDT | 4,280.00 | 1,154.02 | 1,250.20 | 1,271.00 | 0.00 | - | 1 | 0 | 42.83% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 4,300.00 | 891.03 | 1,037.00 | 1,044.90 | 0.00 | - | 9 | 3,203 | 0.00% |
| SPX241018C04310000 | 2024-04-25 3:49PM EDT | 4,310.00 | 857.57 | 1,063.30 | 1,108.70 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C04320000 | 2024-04-29 11:36AM EDT | 4,320.00 | 901.91 | 1,041.30 | 1,049.20 | 0.00 | - | 2 | 8 | 0.00% |
| SPX241018C04325000 | 2024-06-24 9:37AM EDT | 4,325.00 | 1,216.64 | 1,209.50 | 1,224.80 | 0.00 | - | 1 | 1,071 | 41.34% |
| SPX241018C04330000 | 2024-04-25 3:46PM EDT | 4,330.00 | 839.97 | 1,044.20 | 1,089.40 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C04340000 | 2024-05-30 3:34PM EDT | 4,340.00 | 995.00 | 1,193.10 | 1,211.90 | 0.00 | - | 5 | 8 | 41.24% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 4,350.00 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 4,375.00 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 4,400.00 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 0.00% |
| SPX241018C04425000 | 2024-06-14 1:23PM EDT | 4,425.00 | 1,083.88 | 1,110.70 | 1,129.80 | 0.00 | - | 4 | 149 | 39.22% |
| SPX241018C04450000 | 2024-06-05 11:37AM EDT | 4,450.00 | 971.19 | 1,086.80 | 1,105.50 | 0.00 | - | 1 | 621 | 38.60% |
| SPXW241018C04470000 | 2024-06-18 10:28AM EDT | 4,470.00 | 1,095.91 | 1,066.60 | 1,087.40 | 0.00 | - | - | 31 | 38.30% |
| SPXW241018C04475000 | 2024-06-18 10:20AM EDT | 4,475.00 | 1,091.66 | 1,061.80 | 1,082.50 | 0.00 | - | - | 2 | 38.17% |
| SPXW241018C04480000 | 2024-06-18 10:17AM EDT | 4,480.00 | 1,087.94 | 1,057.00 | 1,077.70 | 0.00 | - | - | 125 | 38.05% |
| SPXW241018C04500000 | 2024-06-27 2:56PM EDT | 4,500.00 | 1,052.94 | 1,037.70 | 1,058.50 | 0.00 | - | 1 | 11 | 37.59% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 4,525.00 | 702.38 | 877.40 | 894.10 | 0.00 | - | 2 | 617 | 0.00% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 4,550.00 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241018C04575000 | 2024-06-24 9:35AM EDT | 4,575.00 | 976.58 | 966.70 | 985.50 | 0.00 | - | 2 | 600 | 35.70% |
| SPX241018C04590000 | 2024-06-21 1:02PM EDT | 4,590.00 | 963.00 | 952.30 | 971.20 | 0.00 | - | 13 | 16 | 35.36% |
| SPX241018C04600000 | 2024-06-21 9:46AM EDT | 4,600.00 | 947.90 | 944.40 | 959.50 | 0.00 | - | 5 | 1,561 | 34.84% |
| SPX241018C04610000 | 2024-05-02 9:41AM EDT | 4,610.00 | 579.11 | 756.80 | 808.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 4,625.00 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 0.00% |
| SPX241018C04640000 | 2024-05-01 4:07PM EDT | 4,640.00 | 541.47 | 729.00 | 780.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 4,650.00 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 0.00% |
| SPX241018C04675000 | 2024-06-03 12:59PM EDT | 4,675.00 | 684.12 | 871.20 | 890.00 | 0.00 | - | 2 | 417 | 33.39% |
| SPX241018C04700000 | 2024-06-25 1:49PM EDT | 4,700.00 | 852.97 | 849.10 | 864.40 | 0.00 | - | 35 | 4,425 | 32.58% |
| SPX241018C04725000 | 2024-04-29 1:38PM EDT | 4,725.00 | 553.58 | 644.80 | 668.80 | 0.00 | - | 2 | 717 | 0.00% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 4,730.00 | 467.84 | 650.10 | 691.10 | 0.00 | - | 2 | 44 | 0.00% |
| SPXW241018C04750000 | 2024-06-04 1:47AM EDT | 4,750.00 | 649.60 | 799.20 | 819.90 | 0.00 | - | 14 | 25 | 31.81% |
| SPXW241018C04760000 | 2024-05-20 11:30AM EDT | 4,760.00 | 685.58 | 819.60 | 834.90 | 0.00 | - | - | 0 | 34.47% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 4,775.00 | 416.25 | 680.90 | 690.70 | 0.00 | - | 2 | 230 | 13.29% |
| SPX241018C04780000 | 2024-06-10 10:27AM EDT | 4,780.00 | 671.74 | 771.80 | 790.40 | 0.00 | - | - | 8 | 30.98% |
| SPX241018C04790000 | 2024-06-17 4:11PM EDT | 4,790.00 | 784.84 | 762.40 | 781.00 | 0.00 | - | 1 | 9 | 30.76% |
| SPX241018C04800000 | 2024-06-10 10:27AM EDT | 4,800.00 | 653.18 | 754.90 | 770.00 | 0.00 | - | 58 | 3,629 | 30.35% |
| SPX241018C04820000 | 2024-06-10 10:27AM EDT | 4,820.00 | 634.77 | 734.20 | 752.80 | 0.00 | - | 18 | 20 | 30.09% |
| SPX241018C04825000 | 2024-05-13 9:44AM EDT | 4,825.00 | 543.77 | 703.40 | 718.10 | 0.00 | - | 1 | 153 | 26.34% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 4,830.00 | 434.78 | 577.70 | 586.10 | 0.00 | - | - | 5 | 0.00% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 4,840.00 | 530.92 | 689.40 | 704.00 | 0.00 | - | 1 | 8 | 26.03% |
| SPX241018C04850000 | 2024-06-17 1:43PM EDT | 4,850.00 | 730.54 | 706.20 | 724.60 | 0.00 | - | 2 | 864 | 29.41% |
| SPX241018C04860000 | 2024-06-10 3:32PM EDT | 4,860.00 | 615.53 | 696.60 | 715.40 | 0.00 | - | - | 1 | 29.20% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 4,870.00 | 423.65 | 543.40 | 585.40 | 0.00 | - | 3 | 6 | 0.00% |
| SPX241018C04875000 | 2024-05-28 3:30PM EDT | 4,875.00 | 552.81 | 692.20 | 716.20 | 0.00 | - | 4 | 212 | 30.52% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 4,880.00 | 348.24 | 514.70 | 558.50 | 0.00 | - | - | 2 | 0.00% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 4,890.00 | 373.98 | 524.60 | 533.10 | 0.00 | - | - | 3 | 0.00% |
| SPX241018C04900000 | 2024-06-05 10:00AM EDT | 4,900.00 | 531.84 | 661.50 | 676.40 | 0.00 | - | 6 | 2,044 | 28.12% |
| SPX241018C04910000 | 2024-06-14 10:39AM EDT | 4,910.00 | 613.00 | 650.20 | 669.00 | 0.00 | - | 1 | 6 | 28.10% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 4,920.00 | 342.60 | 479.60 | 523.30 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C04925000 | 2024-06-05 11:38AM EDT | 4,925.00 | 533.32 | 636.60 | 655.10 | 0.00 | - | 1 | 267 | 27.77% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 4,930.00 | 346.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04940000 | 2024-06-20 12:56PM EDT | 4,940.00 | 647.90 | 622.80 | 641.30 | 0.00 | - | - | 1 | 27.45% |
| SPX241018C04950000 | 2024-06-24 2:30PM EDT | 4,950.00 | 619.78 | 617.10 | 628.90 | 0.00 | - | 1 | 925 | 26.88% |
| SPX241018C04960000 | 2024-06-21 9:44AM EDT | 4,960.00 | 613.40 | 606.60 | 620.90 | 0.00 | - | 1 | 5 | 26.80% |
| SPX241018C04970000 | 2024-06-20 12:38PM EDT | 4,970.00 | 616.80 | 597.40 | 611.80 | 0.00 | - | 1 | 1 | 26.59% |
| SPX241018C04975000 | 2024-06-18 3:49PM EDT | 4,975.00 | 628.10 | 592.80 | 607.40 | 0.00 | - | 2 | 561 | 26.50% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 4,980.00 | 309.66 | 447.90 | 488.60 | 0.00 | - | - | 2 | 10.69% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 4,990.00 | 326.62 | 419.30 | 463.80 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW241018C05000000 | 2024-06-27 1:36PM EDT | 5,000.00 | 590.43 | 569.30 | 585.80 | 0.00 | - | 6 | 14 | 26.09% |
| SPXW241018C05010000 | 2024-06-21 2:20PM EDT | 5,010.00 | 574.55 | 560.20 | 576.80 | 0.00 | - | 4 | 4 | 25.88% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 5,020.00 | 354.10 | 449.40 | 467.60 | 0.00 | - | 4 | 10 | 13.73% |
| SPX241018C05025000 | 2024-06-28 12:10PM EDT | 5,025.00 | 569.30 | 548.80 | 561.00 | +39.80 | +7.52% | 599 | 466 | 25.34% |
| SPXW241018C05030000 | 2024-06-14 11:41AM EDT | 5,030.00 | 513.19 | 542.00 | 558.80 | 0.00 | - | - | 2 | 25.47% |
| SPX241018C05040000 | 2024-06-18 11:00AM EDT | 5,040.00 | 558.57 | 533.70 | 548.70 | 0.00 | - | 66 | 35 | 25.14% |
| SPX241018C05050000 | 2024-06-17 10:41AM EDT | 5,050.00 | 506.10 | 526.20 | 538.60 | 0.00 | - | 1 | 4,020 | 24.82% |
| SPXW241018C05060000 | 2024-05-23 9:50AM EDT | 5,060.00 | 412.30 | 521.70 | 542.40 | 0.00 | - | - | 1 | 25.89% |
| SPX241018C05070000 | 2024-06-05 1:02PM EDT | 5,070.00 | 412.85 | 506.70 | 522.00 | 0.00 | - | 2 | 10 | 24.53% |
| SPX241018C05075000 | 2024-06-18 11:00AM EDT | 5,075.00 | 527.66 | 502.20 | 517.70 | 0.00 | - | 48 | 384 | 24.45% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 5,080.00 | 334.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C05090000 | 2024-06-18 11:36AM EDT | 5,090.00 | 514.88 | 489.00 | 504.30 | 0.00 | - | 10 | 8 | 24.13% |
| SPX241018C05100000 | 2024-06-28 2:49PM EDT | 5,100.00 | 487.03 | 481.60 | 494.30 | -7.77 | -1.57% | 4 | 2,938 | 23.81% |
| SPX241018C05110000 | 2024-06-26 10:00AM EDT | 5,110.00 | 475.16 | 471.00 | 487.20 | 0.00 | - | 2 | 4 | 23.77% |
| SPXW241018C05120000 | 2024-05-17 9:49AM EDT | 5,120.00 | 355.95 | 439.40 | 456.70 | 0.00 | - | 10 | 10 | 21.44% |
| SPX241018C05125000 | 2024-06-13 12:08PM EDT | 5,125.00 | 426.50 | 459.60 | 472.50 | 0.00 | - | 50 | 1,575 | 23.32% |
| SPXW241018C05130000 | 2024-06-10 1:31PM EDT | 5,130.00 | 372.83 | 453.00 | 470.60 | 0.00 | - | 2 | 17 | 23.45% |
| SPX241018C05140000 | 2024-06-05 12:36PM EDT | 5,140.00 | 354.43 | 444.80 | 460.70 | 0.00 | - | 2 | 13 | 23.14% |
| SPXW241018C05150000 | 2024-06-10 1:31PM EDT | 5,150.00 | 357.01 | 435.50 | 453.40 | 0.00 | - | - | 1 | 23.06% |
| SPX241018C05160000 | 2024-06-05 11:38AM EDT | 5,160.00 | 336.40 | 427.40 | 443.50 | 0.00 | - | 1 | 4 | 22.74% |
| SPXW241018C05170000 | 2024-06-03 3:37PM EDT | 5,170.00 | 285.20 | 418.20 | 436.20 | 0.00 | - | - | 4 | 22.67% |
| SPX241018C05175000 | 2024-06-17 10:51AM EDT | 5,175.00 | 400.30 | 414.40 | 430.60 | 0.00 | - | 2 | 233 | 22.44% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 5,180.00 | 252.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 5,190.00 | 244.58 | 315.60 | 324.30 | 0.00 | - | 2 | 3 | 12.94% |
| SPX241018C05200000 | 2024-06-28 2:38PM EDT | 5,200.00 | 403.36 | 394.70 | 408.10 | +12.33 | +3.15% | 25 | 6,220 | 21.84% |
| SPX241018C05210000 | 2024-05-10 1:02PM EDT | 5,210.00 | 239.51 | 300.10 | 308.90 | 0.00 | - | 1 | 1 | 12.88% |
| SPXW241018C05220000 | 2024-06-03 2:52PM EDT | 5,220.00 | 245.76 | 375.30 | 393.80 | 0.00 | - | - | 1 | 21.68% |
| SPX241018C05225000 | 2024-06-13 10:58AM EDT | 5,225.00 | 344.46 | 371.60 | 388.90 | 0.00 | - | 2 | 334 | 21.52% |
| SPXW241018C05230000 | 2024-05-31 3:40PM EDT | 5,230.00 | 221.82 | 367.10 | 385.70 | 0.00 | - | 5 | 24 | 21.51% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 5,240.00 | 271.10 | 367.40 | 389.30 | 0.00 | - | - | 16 | 22.39% |
| SPX241018C05250000 | 2024-06-28 2:16PM EDT | 5,250.00 | 369.89 | 352.70 | 366.50 | +9.83 | +2.73% | 9 | 4,557 | 20.89% |
| SPX241018C05260000 | 2024-06-24 10:19AM EDT | 5,260.00 | 372.51 | 342.70 | 359.60 | 0.00 | - | 2 | 13 | 20.81% |
| SPX241018C05270000 | 2024-05-30 11:59AM EDT | 5,270.00 | 203.42 | 334.50 | 351.80 | 0.00 | - | 1 | 91 | 20.66% |
| SPXW241018C05275000 | 2024-06-11 10:40AM EDT | 5,275.00 | 257.98 | 329.90 | 348.70 | 0.00 | - | 2 | 4 | 20.65% |
| SPXW241018C05280000 | 2024-06-21 12:34PM EDT | 5,280.00 | 350.07 | 325.80 | 344.90 | 0.00 | - | 4 | 5 | 20.57% |
| SPXW241018C05290000 | 2024-06-07 3:13PM EDT | 5,290.00 | 251.90 | 317.80 | 336.90 | 0.00 | - | 5 | 78 | 20.39% |
| SPXW241018C05300000 | 2024-06-28 2:18PM EDT | 5,300.00 | 328.17 | 309.50 | 328.90 | -22.79 | -6.49% | 4 | 49 | 20.20% |
| SPX241018C05310000 | 2024-06-11 9:39AM EDT | 5,310.00 | 230.01 | 302.20 | 319.90 | 0.00 | - | 10 | 33 | 19.93% |
| SPXW241018C05320000 | 2024-06-20 10:47AM EDT | 5,320.00 | 335.09 | 293.60 | 313.20 | 0.00 | - | 4 | 14 | 19.84% |
| SPX241018C05325000 | 2024-06-17 10:00AM EDT | 5,325.00 | 277.38 | 290.40 | 308.10 | 0.00 | - | 2 | 535 | 19.65% |
| SPXW241018C05330000 | 2024-06-21 12:34PM EDT | 5,330.00 | 310.79 | 285.90 | 305.40 | 0.00 | - | 4 | 17 | 19.66% |
| SPX241018C05340000 | 2024-06-20 1:44PM EDT | 5,340.00 | 302.69 | 278.60 | 296.50 | 0.00 | - | 1 | 29 | 19.38% |
| SPXW241018C05350000 | 2024-06-28 1:22PM EDT | 5,350.00 | 292.51 | 270.20 | 290.00 | -6.27 | -2.10% | 7 | 29 | 19.30% |
| SPX241018C05360000 | 2024-06-24 3:36PM EDT | 5,360.00 | 277.75 | 263.00 | 281.10 | 0.00 | - | 4 | 84 | 19.02% |
| SPX241018C05370000 | 2024-06-18 10:41AM EDT | 5,370.00 | 285.80 | 255.30 | 273.60 | 0.00 | - | 1 | 50 | 18.84% |
| SPX241018C05375000 | 2024-06-18 10:41AM EDT | 5,375.00 | 282.40 | 253.60 | 267.90 | 0.00 | - | 40 | 1,243 | 18.59% |
| SPX241018C05380000 | 2024-06-18 10:41AM EDT | 5,380.00 | 278.70 | 247.90 | 266.10 | 0.00 | - | 1 | 17 | 18.66% |
| SPXW241018C05390000 | 2024-06-26 1:51PM EDT | 5,390.00 | 251.40 | 240.10 | 260.10 | 0.00 | - | 1 | 14 | 18.61% |
| SPXW241018C05400000 | 2024-06-28 1:22PM EDT | 5,400.00 | 254.48 | 232.80 | 252.70 | +13.08 | +5.42% | 7 | 420 | 18.43% |
| SPXW241018C05410000 | 2024-06-26 2:16PM EDT | 5,410.00 | 238.60 | 225.60 | 245.40 | 0.00 | - | 7 | 63 | 18.25% |
| SPX241018C05420000 | 2024-06-13 9:53AM EDT | 5,420.00 | 208.50 | 218.60 | 236.90 | 0.00 | - | 14 | 133 | 17.97% |
| SPX241018C05425000 | 2024-06-27 11:39AM EDT | 5,425.00 | 227.66 | 215.10 | 233.30 | 0.00 | - | 2 | 594 | 17.88% |
| SPX241018C05430000 | 2024-06-19 5:43AM EDT | 5,430.00 | 249.78 | 211.50 | 229.80 | 0.00 | - | 2 | 56 | 17.80% |
| SPX241018C05440000 | 2024-06-14 2:51PM EDT | 5,440.00 | 194.81 | 204.50 | 223.00 | 0.00 | - | 2 | 35 | 17.65% |
| SPX241018C05450000 | 2024-06-28 3:04PM EDT | 5,450.00 | 197.57 | 199.40 | 213.90 | -10.05 | -4.84% | 24 | 3,109 | 17.30% |
| SPX241018C05460000 | 2024-06-26 4:02PM EDT | 5,460.00 | 202.67 | 190.70 | 208.90 | 0.00 | - | 6 | 36 | 17.29% |
| SPX241018C05470000 | 2024-06-26 3:04PM EDT | 5,470.00 | 194.22 | 184.00 | 202.10 | 0.00 | - | 1 | 56 | 17.12% |
| SPX241018C05475000 | 2024-06-18 9:12AM EDT | 5,475.00 | 204.43 | 180.70 | 198.80 | 0.00 | - | 4 | 695 | 17.05% |
| SPXW241018C05480000 | 2024-06-26 11:34AM EDT | 5,480.00 | 185.70 | 184.00 | 189.60 | 0.00 | - | 2 | 10 | 16.48% |
| SPX241018C05490000 | 2024-06-26 4:14PM EDT | 5,490.00 | 183.57 | 170.90 | 188.90 | 0.00 | - | 1 | 37 | 16.80% |
| SPX241018C05500000 | 2024-06-28 3:56PM EDT | 5,500.00 | 168.42 | 172.30 | 174.80 | -12.08 | -6.69% | 52 | 10,937 | 16.01% |
| SPX241018C05510000 | 2024-06-26 3:06PM EDT | 5,510.00 | 168.30 | 166.00 | 168.40 | 0.00 | - | 26 | 141 | 15.85% |
| SPX241018C05520000 | 2024-06-21 11:54AM EDT | 5,520.00 | 177.70 | 159.70 | 161.50 | 0.00 | - | 16 | 33 | 15.64% |
| SPXW241018C05525000 | 2024-06-27 2:16PM EDT | 5,525.00 | 188.60 | 157.20 | 158.90 | +28.10 | +17.51% | 2 | 174 | 15.60% |
| SPX241018C05530000 | 2024-06-28 3:52PM EDT | 5,530.00 | 155.29 | 153.60 | 155.40 | -21.62 | -12.22% | 8 | 48 | 15.49% |
| SPX241018C05540000 | 2024-06-25 3:10PM EDT | 5,540.00 | 153.10 | 147.60 | 149.40 | 0.00 | - | 15 | 277 | 15.34% |
| SPXW241018C05550000 | 2024-06-27 2:15PM EDT | 5,550.00 | 158.70 | 142.10 | 144.00 | +12.60 | +8.62% | 2 | 136 | 15.23% |
| SPXW241018C05560000 | 2024-06-28 2:07PM EDT | 5,560.00 | 143.91 | 136.30 | 138.20 | -4.31 | -2.91% | 2 | 37 | 15.08% |
| SPX241018C05570000 | 2024-06-21 11:07AM EDT | 5,570.00 | 146.85 | 130.20 | 132.00 | 0.00 | - | 55 | 100 | 14.89% |
| SPX241018C05575000 | 2024-06-27 3:55PM EDT | 5,575.00 | 134.30 | 127.50 | 129.30 | 0.00 | - | 1 | 1,912 | 14.83% |
| SPX241018C05580000 | 2024-06-27 3:55PM EDT | 5,580.00 | 131.55 | 124.70 | 126.50 | 0.00 | - | 1 | 107 | 14.75% |
| SPXW241018C05590000 | 2024-06-28 1:14PM EDT | 5,590.00 | 129.60 | 119.70 | 121.60 | +16.03 | +14.11% | 23 | 60 | 14.66% |
| SPX241018C05600000 | 2024-06-28 1:08PM EDT | 5,600.00 | 121.15 | 114.10 | 115.80 | +5.04 | +4.34% | 515 | 10,398 | 14.47% |
| SPX241018C05610000 | 2024-06-26 9:32AM EDT | 5,610.00 | 111.04 | 108.90 | 110.70 | 0.00 | - | 1 | 49 | 14.34% |
| SPX241018C05620000 | 2024-06-28 11:40AM EDT | 5,620.00 | 120.34 | 104.00 | 105.70 | +9.04 | +8.12% | 1 | 61 | 14.21% |
| SPX241018C05625000 | 2024-06-28 1:59PM EDT | 5,625.00 | 106.90 | 101.50 | 103.30 | -3.95 | -3.56% | 401 | 768 | 14.15% |
| SPX241018C05630000 | 2024-06-26 9:36AM EDT | 5,630.00 | 102.73 | 99.10 | 100.80 | 0.00 | - | 3 | 49 | 14.07% |
| SPX241018C05640000 | 2024-06-28 11:40AM EDT | 5,640.00 | 110.14 | 94.40 | 96.10 | -11.21 | -9.24% | 18 | 18 | 13.95% |
| SPX241018C05650000 | 2024-06-28 3:57PM EDT | 5,650.00 | 89.20 | 89.90 | 91.60 | -8.80 | -8.98% | 852 | 2,700 | 13.83% |
| SPX241018C05660000 | 2024-06-28 3:56PM EDT | 5,660.00 | 84.80 | 85.50 | 87.10 | -3.40 | -3.85% | 15 | 8 | 13.70% |
| SPX241018C05670000 | 2024-06-26 3:52PM EDT | 5,670.00 | 86.90 | 81.20 | 82.80 | 0.00 | - | 65 | 61 | 13.59% |
| SPXW241018C05675000 | 2024-06-26 11:02AM EDT | 5,675.00 | 82.80 | 79.50 | 81.30 | 0.00 | - | 9 | 14 | 13.58% |
| SPX241018C05680000 | 2024-06-13 2:39PM EDT | 5,680.00 | 77.63 | 77.10 | 78.70 | +5.30 | +7.33% | 8 | 7 | 13.47% |
| SPX241018C05690000 | 2024-06-28 2:29PM EDT | 5,690.00 | 75.42 | 73.10 | 74.60 | -4.48 | -5.61% | 17 | 119 | 13.35% |
| SPXW241018C05700000 | 2024-06-27 10:58AM EDT | 5,700.00 | 77.50 | 70.00 | 71.30 | 0.00 | - | 1 | 274 | 13.30% |
| SPXW241018C05710000 | 2024-06-24 1:33PM EDT | 5,710.00 | 75.27 | 66.10 | 67.70 | 0.00 | - | 52 | 45 | 13.20% |
| SPXW241018C05720000 | 2024-06-26 11:15AM EDT | 5,720.00 | 64.90 | 62.50 | 64.10 | 0.00 | - | 11 | 43 | 13.10% |
| SPXW241018C05725000 | 2024-06-26 9:32AM EDT | 5,725.00 | 64.70 | 60.80 | 62.40 | 0.00 | - | 11 | 118 | 13.05% |
| SPXW241018C05730000 | 2024-06-25 10:05AM EDT | 5,730.00 | 66.60 | 59.10 | 60.70 | 0.00 | - | 11 | 12 | 13.00% |
| SPXW241018C05740000 | 2024-06-26 10:55AM EDT | 5,740.00 | 61.20 | 55.90 | 57.40 | 0.00 | - | 9 | 10 | 12.91% |
| SPXW241018C05750000 | 2024-06-28 10:17AM EDT | 5,750.00 | 70.00 | 52.80 | 54.30 | +10.58 | +17.81% | 3 | 68 | 12.82% |
| SPX241018C05760000 | 2024-06-20 12:51PM EDT | 5,760.00 | 67.73 | 49.40 | 50.90 | 0.00 | - | - | 1 | 12.69% |
| SPXW241018C05770000 | 2024-06-21 11:18AM EDT | 5,770.00 | 61.00 | 47.00 | 48.40 | 0.00 | - | 2 | 1 | 12.65% |
| SPX241018C05775000 | 2024-06-12 2:11PM EDT | 5,775.00 | 46.00 | 45.30 | 46.60 | 0.00 | - | 28 | 345 | 12.56% |
| SPXW241018C05780000 | 2024-06-20 10:28AM EDT | 5,780.00 | 65.98 | 44.30 | 45.70 | 0.00 | - | 4 | 2 | 12.57% |
| SPX241018C05800000 | 2024-06-28 4:09PM EDT | 5,800.00 | 39.20 | 38.90 | 40.20 | -4.00 | -9.26% | 454 | 5,884 | 12.37% |
| SPX241018C05810000 | 2024-06-21 2:47PM EDT | 5,810.00 | 47.00 | 36.60 | 37.80 | 0.00 | - | 1 | 80 | 12.30% |
| SPXW241018C05820000 | 2024-06-17 3:12PM EDT | 5,820.00 | 49.43 | 34.70 | 36.00 | 0.00 | - | - | 1 | 12.28% |
| SPXW241018C05825000 | 2024-06-28 1:28PM EDT | 5,825.00 | 37.90 | 33.70 | 34.80 | +3.95 | +11.63% | 17 | 165 | 12.24% |
| SPXW241018C05850000 | 2024-06-28 3:56PM EDT | 5,850.00 | 28.80 | 28.80 | 29.80 | -13.70 | -32.24% | 16 | 44 | 12.08% |
| SPXW241018C05875000 | 2024-06-28 4:04PM EDT | 5,875.00 | 24.30 | 24.50 | 25.50 | -4.80 | -16.49% | 100 | 120 | 11.95% |
| SPX241018C05900000 | 2024-06-28 2:34PM EDT | 5,900.00 | 21.50 | 20.50 | 21.40 | -1.32 | -5.78% | 78 | 1,801 | 11.78% |
| SPX241018C05925000 | 2024-06-28 12:37PM EDT | 5,925.00 | 19.92 | 17.30 | 18.20 | -4.68 | -19.02% | 500 | 4,005 | 11.69% |
| SPXW241018C05950000 | 2024-06-28 3:56PM EDT | 5,950.00 | 14.90 | 14.80 | 15.50 | -3.90 | -20.74% | 55 | 270 | 11.61% |
| SPXW241018C05975000 | 2024-06-21 3:19PM EDT | 5,975.00 | 18.92 | 12.50 | 13.20 | 0.00 | - | 2 | 297 | 11.55% |
| SPX241018C06000000 | 2024-06-28 3:04PM EDT | 6,000.00 | 10.71 | 10.40 | 11.00 | -1.99 | -15.67% | 3,852 | 11,123 | 11.45% |
| SPXW241018C06025000 | 2024-06-17 3:02PM EDT | 6,025.00 | 15.50 | 8.80 | 9.40 | 0.00 | - | - | 40 | 11.43% |
| SPXW241018C06050000 | 2024-06-28 3:14PM EDT | 6,050.00 | 7.46 | 7.40 | 8.00 | -4.34 | -36.78% | 2 | 106 | 11.40% |
| SPX241018C06075000 | 2024-06-25 11:14AM EDT | 6,075.00 | 6.90 | 6.10 | 6.70 | -1.70 | -19.77% | 250 | 225 | 11.35% |
| SPX241018C06100000 | 2024-06-28 10:40AM EDT | 6,100.00 | 7.70 | 5.20 | 5.70 | +1.17 | +17.92% | 6,220 | 2,180 | 11.35% |
| SPX241018C06150000 | 2024-06-28 12:11PM EDT | 6,150.00 | 4.70 | 3.80 | 4.30 | -2.63 | -35.88% | 2 | 1 | 11.43% |
| SPXW241018C06200000 | 2024-06-28 2:55PM EDT | 6,200.00 | 3.10 | 2.90 | 3.30 | -0.50 | -13.89% | 14 | 217 | 11.55% |
| SPXW241018C06300000 | 2024-06-28 2:36PM EDT | 6,300.00 | 1.97 | 1.75 | 2.10 | -1.05 | -34.77% | 11 | 16 | 11.93% |
| SPX241018C06400000 | 2024-06-24 9:35AM EDT | 6,400.00 | 1.97 | 1.10 | 1.45 | 0.00 | - | 2 | 1,166 | 12.41% |
| SPX241018C06500000 | 2024-06-26 10:48AM EDT | 6,500.00 | 1.15 | 0.80 | 1.10 | 0.00 | - | 4 | 263 | 13.00% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 6,600.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 2 | 380 | 14.06% |
| SPX241018C06700000 | 2024-06-27 1:09PM EDT | 6,700.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 1 | 95 | 14.32% |
| SPX241018C06800000 | 2024-06-26 1:17PM EDT | 6,800.00 | 0.66 | 0.35 | 0.65 | 0.00 | - | 1,950 | 2,146 | 15.00% |
| SPX241018C06900000 | 2024-06-18 12:55PM EDT | 6,900.00 | 0.70 | 0.30 | 0.55 | 0.00 | - | 2,100 | 2,120 | 15.61% |
| SPX241018C07000000 | 2024-06-04 12:20PM EDT | 7,000.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 110 | 914 | 16.30% |
| SPX241018C07200000 | 2024-05-30 11:13AM EDT | 7,200.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 2 | 381 | 17.55% |
| SPX241018C07400000 | 2024-06-06 4:08PM EDT | 7,400.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 30 | 123 | 18.87% |
| SPX241018C07600000 | 2024-06-12 11:42AM EDT | 7,600.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 51 | 20.07% |
| SPX241018C07800000 | 2024-03-11 1:15PM EDT | 7,800.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 21.14% |
| SPX241018C09000000 | 2024-06-28 10:49AM EDT | 9,000.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 3 | 6 | 28.17% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 181.64% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 143.75% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 115.23% |
| SPX241018P00800000 | 2024-05-21 1:38PM EDT | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX241018P01000000 | 2024-06-28 3:04PM EDT | 1,000.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 500 | 2,950 | 88.48% |
| SPXW241018P01200000 | 2024-06-20 1:26PM EDT | 1,200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 80.66% |
| SPX241018P01400000 | 2024-06-05 6:59AM EDT | 1,400.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 601 | 73.73% |
| SPX241018P01600000 | 2024-06-18 11:00AM EDT | 1,600.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 78 | 28,437 | 68.36% |
| SPX241018P01700000 | 2024-06-25 2:40PM EDT | 1,700.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 10 | 32,048 | 66.36% |
| SPX241018P01800000 | 2024-06-27 12:32PM EDT | 1,800.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 2 | 23,689 | 64.26% |
| SPX241018P01900000 | 2024-06-20 9:30AM EDT | 1,900.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 13 | 19,730 | 62.45% |
| SPX241018P02000000 | 2024-06-25 2:40PM EDT | 2,000.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 4 | 29,044 | 59.89% |
| SPX241018P02100000 | 2024-06-18 11:00AM EDT | 2,100.00 | 0.48 | 0.30 | 0.55 | 0.00 | - | 23 | 5,570 | 57.72% |
| SPX241018P02200000 | 2024-06-27 10:56AM EDT | 2,200.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 2 | 13,947 | 56.07% |
| SPXW241018P02300000 | 2024-06-13 11:18AM EDT | 2,300.00 | 0.76 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 54.10% |
| SPXW241018P02400000 | 2024-06-05 1:36PM EDT | 2,400.00 | 1.10 | 0.60 | 0.85 | 0.00 | - | 1 | 5 | 52.50% |
| SPXW241018P02500000 | 2024-06-24 4:13PM EDT | 2,500.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 10 | 17 | 50.66% |
| SPX241018P02550000 | 2024-06-18 5:20AM EDT | 2,550.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 10 | 82 | 50.40% |
| SPX241018P02600000 | 2024-06-28 1:31PM EDT | 2,600.00 | 0.90 | 0.80 | 1.10 | -0.30 | -25.00% | 1 | 20,439 | 49.67% |
| SPXW241018P02650000 | 2024-06-24 10:50AM EDT | 2,650.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 35 | 40 | 48.69% |
| SPX241018P02700000 | 2024-06-26 2:45PM EDT | 2,700.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 504 | 7,141 | 47.93% |
| SPX241018P02750000 | 2024-06-27 12:55PM EDT | 2,750.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 54 | 1,013 | 46.95% |
| SPX241018P02800000 | 2024-06-21 1:19PM EDT | 2,800.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 5 | 637 | 46.17% |
| SPX241018P02850000 | 2024-06-18 11:00AM EDT | 2,850.00 | 1.69 | 1.20 | 1.50 | 0.00 | - | 30 | 11,060 | 45.37% |
| SPXW241018P02900000 | 2024-06-28 12:23PM EDT | 2,900.00 | 1.41 | 1.35 | 1.60 | -0.56 | -28.43% | 10 | 9 | 44.56% |
| SPXW241018P02950000 | 2024-06-28 2:10PM EDT | 2,950.00 | 1.55 | 1.45 | 1.75 | -0.16 | -9.36% | 6 | 68 | 43.87% |
| SPX241018P02975000 | 2024-06-21 2:44PM EDT | 2,975.00 | 2.15 | 1.50 | 1.80 | 0.00 | - | 40 | 814 | 43.46% |
| SPX241018P03000000 | 2024-06-28 3:13PM EDT | 3,000.00 | 1.68 | 1.55 | 1.85 | -0.02 | -1.18% | 16 | 4,603 | 43.04% |
| SPXW241018P03025000 | 2024-06-24 10:52AM EDT | 3,025.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 46 | 95 | 42.62% |
| SPXW241018P03050000 | 2024-06-25 3:02PM EDT | 3,050.00 | 2.05 | 1.70 | 2.00 | 0.00 | - | 48 | 54 | 42.32% |
| SPX241018P03075000 | 2024-06-24 3:00PM EDT | 3,075.00 | 2.15 | 1.75 | 2.05 | 0.00 | - | 2 | 118 | 41.90% |
| SPX241018P03100000 | 2024-06-28 3:38PM EDT | 3,100.00 | 1.94 | 1.80 | 2.10 | -0.06 | -3.00% | 1 | 1,314 | 41.47% |
| SPX241018P03125000 | 2024-06-21 3:19PM EDT | 3,125.00 | 2.55 | 1.85 | 2.15 | 0.00 | - | 3 | 672 | 41.04% |
| SPX241018P03150000 | 2024-06-28 9:50AM EDT | 3,150.00 | 2.00 | 1.95 | 2.25 | -0.51 | -20.32% | 3 | 2,030 | 40.72% |
| SPXW241018P03175000 | 2024-06-10 10:06AM EDT | 3,175.00 | 3.10 | 2.05 | 2.35 | 0.00 | - | 1 | 53 | 40.40% |
| SPXW241018P03200000 | 2024-06-27 9:52AM EDT | 3,200.00 | 2.35 | 2.10 | 2.45 | 0.00 | - | 1 | 30 | 40.06% |
| SPX241018P03225000 | 2024-06-21 12:31PM EDT | 3,225.00 | 3.00 | 2.15 | 2.50 | 0.00 | - | 1 | 37 | 39.63% |
| SPXW241018P03250000 | 2024-06-28 12:23PM EDT | 3,250.00 | 2.35 | 2.30 | 2.60 | -0.49 | -17.25% | 8 | 129 | 39.29% |
| SPX241018P03275000 | 2024-06-24 5:17AM EDT | 3,275.00 | 3.10 | 2.35 | 2.65 | 0.00 | - | 2 | 429 | 38.85% |
| SPXW241018P03300000 | 2024-06-28 12:16PM EDT | 3,300.00 | 2.50 | 2.45 | 2.75 | -0.25 | -9.09% | 2 | 95 | 38.50% |
| SPX241018P03325000 | 2024-06-28 3:10PM EDT | 3,325.00 | 2.65 | 2.50 | 2.85 | -0.10 | -3.64% | 2 | 565 | 38.14% |
| SPX241018P03350000 | 2024-06-28 3:13PM EDT | 3,350.00 | 2.75 | 2.60 | 2.95 | -0.10 | -3.51% | 2 | 498 | 37.79% |
| SPX241018P03375000 | 2024-06-28 3:13PM EDT | 3,375.00 | 2.85 | 2.70 | 3.10 | -0.10 | -3.39% | 2 | 253 | 37.50% |
| SPX241018P03400000 | 2024-06-28 3:13PM EDT | 3,400.00 | 2.95 | 2.80 | 3.20 | -0.06 | -1.99% | 2 | 1,913 | 37.13% |
| SPXW241018P03425000 | 2024-06-17 9:52AM EDT | 3,425.00 | 4.40 | 2.95 | 3.30 | 0.00 | - | 1 | 77 | 36.76% |
| SPXW241018P03450000 | 2024-06-28 2:04PM EDT | 3,450.00 | 3.00 | 3.00 | 3.40 | -1.50 | -33.33% | 12 | 109 | 36.39% |
| SPX241018P03475000 | 2024-06-28 3:21PM EDT | 3,475.00 | 3.10 | 3.10 | 3.50 | -0.20 | -6.06% | 5 | 176 | 36.01% |
| SPXW241018P03500000 | 2024-06-28 3:39PM EDT | 3,500.00 | 3.38 | 3.20 | 3.60 | -1.22 | -26.52% | 3 | 74 | 35.63% |
| SPX241018P03525000 | 2024-06-28 3:13PM EDT | 3,525.00 | 3.50 | 3.30 | 3.70 | -0.10 | -2.78% | 1 | 1,268 | 35.25% |
| SPX241018P03550000 | 2024-06-28 3:13PM EDT | 3,550.00 | 3.60 | 3.40 | 3.80 | -0.10 | -2.70% | 1 | 1,058 | 34.86% |
| SPXW241018P03575000 | 2024-06-28 3:58PM EDT | 3,575.00 | 3.80 | 3.60 | 3.80 | -1.40 | -26.92% | 255 | 27 | 34.35% |
| SPXW241018P03600000 | 2024-06-28 4:03PM EDT | 3,600.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 10,546 | 4,606 | 34.09% |
| SPXW241018P03625000 | 2024-06-27 2:27PM EDT | 3,625.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 28 | 33.81% |
| SPXW241018P03650000 | 2024-06-27 3:23PM EDT | 3,650.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 2 | 6 | 33.52% |
| SPX241018P03675000 | 2024-06-28 3:10PM EDT | 3,675.00 | 4.20 | 4.00 | 4.50 | -0.20 | -4.55% | 1 | 331 | 33.12% |
| SPX241018P03700000 | 2024-06-28 3:31PM EDT | 3,700.00 | 4.33 | 4.20 | 4.60 | -0.11 | -2.48% | 1,049 | 2,975 | 32.72% |
| SPXW241018P03725000 | 2024-06-20 4:11PM EDT | 3,725.00 | 4.30 | 4.40 | 4.80 | -1.75 | -28.93% | 1 | 707 | 32.41% |
| SPXW241018P03750000 | 2024-06-28 3:29PM EDT | 3,750.00 | 4.70 | 4.50 | 5.00 | -0.88 | -15.77% | 5 | 16 | 32.10% |
| SPXW241018P03775000 | 2024-06-18 4:06PM EDT | 3,775.00 | 5.85 | 4.70 | 5.10 | 0.00 | - | 60 | 141 | 31.69% |
| SPX241018P03800000 | 2024-06-28 3:10PM EDT | 3,800.00 | 5.00 | 4.80 | 5.20 | -0.20 | -3.85% | 1 | 1,249 | 31.28% |
| SPX241018P03825000 | 2024-06-28 3:11PM EDT | 3,825.00 | 5.10 | 5.00 | 5.40 | -0.10 | -1.92% | 1 | 900 | 30.96% |
| SPX241018P03850000 | 2024-06-28 3:53PM EDT | 3,850.00 | 5.30 | 5.10 | 5.60 | -0.20 | -3.64% | 5 | 2,053 | 30.63% |
| SPXW241018P03875000 | 2024-06-17 9:52AM EDT | 3,875.00 | 7.70 | 5.30 | 5.80 | 0.00 | - | 1 | 37 | 30.29% |
| SPXW241018P03900000 | 2024-06-26 3:27PM EDT | 3,900.00 | 6.00 | 5.50 | 6.00 | 0.00 | - | 3 | 61 | 29.95% |
| SPX241018P03925000 | 2024-06-28 3:10PM EDT | 3,925.00 | 5.80 | 5.60 | 6.10 | -0.30 | -4.92% | 1 | 1,145 | 29.53% |
| SPXW241018P03950000 | 2024-06-28 9:32AM EDT | 3,950.00 | 6.00 | 5.90 | 6.30 | -0.50 | -7.69% | 3 | 35 | 29.18% |
| SPXW241018P03975000 | 2024-06-17 9:52AM EDT | 3,975.00 | 8.70 | 6.10 | 6.50 | 0.00 | - | 1 | 5 | 28.83% |
| SPX241018P04000000 | 2024-06-28 3:57PM EDT | 4,000.00 | 6.43 | 6.20 | 6.70 | -0.10 | -1.53% | 5,843 | 34,378 | 28.47% |
| SPX241018P04025000 | 2024-06-28 3:14PM EDT | 4,025.00 | 6.70 | 6.40 | 6.90 | -0.05 | -0.74% | 1 | 1,582 | 28.11% |
| SPX241018P04050000 | 2024-06-28 3:08PM EDT | 4,050.00 | 6.90 | 6.60 | 7.10 | -0.20 | -2.82% | 11 | 1,803 | 27.75% |
| SPX241018P04075000 | 2024-06-28 3:08PM EDT | 4,075.00 | 7.10 | 6.80 | 7.40 | -0.20 | -2.74% | 43 | 850 | 27.44% |
| SPXW241018P04100000 | 2024-06-28 1:35PM EDT | 4,100.00 | 7.10 | 7.20 | 7.70 | -1.62 | -18.58% | 1 | 815 | 27.13% |
| SPX241018P04125000 | 2024-06-28 3:08PM EDT | 4,125.00 | 7.60 | 7.30 | 7.90 | -0.21 | -2.69% | 11 | 1,101 | 26.75% |
| SPX241018P04150000 | 2024-06-28 3:12PM EDT | 4,150.00 | 7.90 | 7.60 | 8.10 | -0.30 | -3.66% | 1 | 779 | 26.37% |
| SPXW241018P04175000 | 2024-06-26 3:09PM EDT | 4,175.00 | 8.88 | 7.90 | 8.40 | 0.00 | - | 1 | 131 | 26.04% |
| SPX241018P04200000 | 2024-06-28 3:33PM EDT | 4,200.00 | 8.61 | 8.10 | 8.70 | -0.09 | -1.03% | 303 | 23,915 | 25.70% |
| SPX241018P04225000 | 2024-06-28 3:06PM EDT | 4,225.00 | 8.70 | 8.40 | 9.00 | -0.40 | -4.40% | 1 | 3,254 | 25.36% |
| SPX241018P04230000 | 2024-06-26 3:53PM EDT | 4,230.00 | 9.20 | 8.50 | 9.00 | 0.00 | - | 12 | 120 | 25.26% |
| SPX241018P04240000 | 2024-06-05 10:37AM EDT | 4,240.00 | 13.20 | 8.60 | 9.20 | 0.00 | - | 5 | 386 | 25.16% |
| SPX241018P04250000 | 2024-06-28 3:17PM EDT | 4,250.00 | 8.90 | 8.70 | 9.30 | -0.40 | -4.30% | 2,051 | 11,560 | 25.01% |
| SPX241018P04260000 | 2024-06-07 8:41AM EDT | 4,260.00 | 13.40 | 8.90 | 9.40 | 0.00 | - | 38 | 50 | 24.86% |
| SPXW241018P04270000 | 2024-06-25 3:37PM EDT | 4,270.00 | 10.20 | 9.10 | 9.60 | 0.00 | - | 1 | 5 | 24.76% |
| SPXW241018P04275000 | 2024-06-24 4:01PM EDT | 4,275.00 | 11.37 | 9.10 | 9.70 | 0.00 | - | 2 | 28 | 24.71% |
| SPX241018P04280000 | 2024-06-14 10:21AM EDT | 4,280.00 | 12.13 | 9.10 | 9.70 | 0.00 | - | 2 | 41 | 24.61% |
| SPX241018P04290000 | 2024-06-07 10:06AM EDT | 4,290.00 | 13.14 | 9.20 | 9.80 | 0.00 | - | 2 | 10 | 24.46% |
| SPXW241018P04300000 | 2024-06-27 10:50AM EDT | 4,300.00 | 10.00 | 9.40 | 10.00 | 0.00 | - | 6 | 236 | 24.35% |
| SPXW241018P04310000 | 2024-06-28 11:47AM EDT | 4,310.00 | 9.52 | 9.60 | 10.10 | -1.60 | -14.39% | 1 | 1 | 24.20% |
| SPXW241018P04320000 | 2024-06-05 11:29AM EDT | 4,320.00 | 14.80 | 9.80 | 10.30 | 0.00 | - | - | 32 | 24.08% |
| SPXW241018P04325000 | 2024-05-21 11:05AM EDT | 4,325.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXW241018P04330000 | 2024-06-28 3:08PM EDT | 4,330.00 | 10.09 | 9.90 | 10.40 | -3.51 | -25.81% | 10 | 6 | 23.93% |
| SPXW241018P04340000 | 2024-06-24 2:35PM EDT | 4,340.00 | 12.28 | 10.00 | 10.60 | 0.00 | - | 2 | 3 | 23.82% |
| SPXW241018P04350000 | 2024-06-21 10:11AM EDT | 4,350.00 | 10.10 | 10.20 | 10.70 | -3.58 | -26.17% | 6 | 404 | 23.66% |
| SPXW241018P04360000 | 2024-06-06 12:22PM EDT | 4,360.00 | 14.85 | 10.40 | 10.90 | 0.00 | - | 4 | 4 | 23.54% |
| SPXW241018P04375000 | 2024-06-18 10:04AM EDT | 4,375.00 | 12.81 | 10.60 | 11.10 | 0.00 | - | - | 200 | 23.32% |
| SPXW241018P04380000 | 2024-06-20 3:34PM EDT | 4,380.00 | 13.80 | 10.70 | 11.30 | 0.00 | - | - | 137 | 23.30% |
| SPXW241018P04390000 | 2024-06-18 3:00PM EDT | 4,390.00 | 13.20 | 10.80 | 11.40 | 0.00 | - | 232 | 232 | 23.14% |
| SPX241018P04400000 | 2024-06-28 3:08PM EDT | 4,400.00 | 11.20 | 10.90 | 11.50 | -0.50 | -4.27% | 2,205 | 13,569 | 22.98% |
| SPX241018P04410000 | 2024-05-28 11:55AM EDT | 4,410.00 | 19.47 | 11.10 | 11.70 | 0.00 | - | 2 | 21 | 22.86% |
| SPX241018P04420000 | 2024-06-03 2:53PM EDT | 4,420.00 | 19.80 | 11.20 | 11.80 | 0.00 | - | 300 | 309 | 22.70% |
| SPX241018P04425000 | 2024-06-28 3:06PM EDT | 4,425.00 | 11.60 | 11.30 | 11.90 | -0.50 | -4.13% | 1 | 983 | 22.64% |
| SPX241018P04440000 | 2024-06-06 3:34PM EDT | 4,440.00 | 16.50 | 11.60 | 12.20 | 0.00 | - | 1 | 12 | 22.45% |
| SPX241018P04450000 | 2024-06-28 3:05PM EDT | 4,450.00 | 12.00 | 11.80 | 12.40 | -0.23 | -1.88% | 2 | 2,152 | 22.32% |
| SPXW241018P04460000 | 2024-06-20 10:41AM EDT | 4,460.00 | 14.70 | 12.00 | 12.70 | 0.00 | - | 1 | 36 | 22.23% |
| SPXW241018P04470000 | 2024-06-27 3:17PM EDT | 4,470.00 | 12.70 | 12.30 | 12.90 | 0.00 | - | 5 | 101 | 22.09% |
| SPX241018P04475000 | 2024-06-28 2:04PM EDT | 4,475.00 | 12.50 | 12.20 | 12.90 | -0.60 | -4.58% | 2 | 1,351 | 21.99% |
| SPXW241018P04480000 | 2024-06-20 1:36PM EDT | 4,480.00 | 16.75 | 12.40 | 13.10 | 0.00 | - | 8 | 41 | 21.96% |
| SPX241018P04490000 | 2024-06-27 11:54AM EDT | 4,490.00 | 13.50 | 12.50 | 13.20 | 0.00 | - | 60 | 67 | 21.79% |
| SPX241018P04500000 | 2024-06-28 3:23PM EDT | 4,500.00 | 13.00 | 12.70 | 13.40 | -0.60 | -4.41% | 4 | 17,641 | 21.66% |
| SPX241018P04510000 | 2024-06-25 2:24PM EDT | 4,510.00 | 14.80 | 12.90 | 13.60 | 0.00 | - | 3 | 275 | 21.52% |
| SPX241018P04520000 | 2024-06-20 1:15PM EDT | 4,520.00 | 17.13 | 13.20 | 13.80 | 0.00 | - | 1 | 86 | 21.39% |
| SPX241018P04525000 | 2024-06-28 3:06PM EDT | 4,525.00 | 13.60 | 13.30 | 13.90 | -0.50 | -3.55% | 3 | 2,390 | 21.32% |
| SPX241018P04530000 | 2024-06-13 1:48PM EDT | 4,530.00 | 16.36 | 13.40 | 14.00 | 0.00 | - | 1 | 8 | 21.25% |
| SPX241018P04540000 | 2024-06-26 11:32AM EDT | 4,540.00 | 13.50 | 13.60 | 14.30 | -1.80 | -11.76% | 250 | 301 | 21.14% |
| SPX241018P04550000 | 2024-06-28 3:05PM EDT | 4,550.00 | 14.10 | 13.80 | 14.50 | -0.10 | -0.70% | 15 | 4,419 | 21.00% |
| SPX241018P04560000 | 2024-06-26 3:14PM EDT | 4,560.00 | 15.41 | 14.10 | 14.70 | 0.00 | - | 2 | 49 | 20.86% |
| SPX241018P04570000 | 2024-06-04 11:24AM EDT | 4,570.00 | 25.30 | 14.30 | 15.00 | 0.00 | - | 47 | 113 | 20.75% |
| SPX241018P04575000 | 2024-06-28 3:05PM EDT | 4,575.00 | 14.70 | 14.50 | 15.10 | -0.60 | -3.92% | 1 | 570 | 20.67% |
| SPX241018P04580000 | 2024-06-26 2:30PM EDT | 4,580.00 | 15.68 | 14.50 | 15.20 | 0.00 | - | 6 | 21 | 20.60% |
| SPX241018P04590000 | 2024-06-25 12:51PM EDT | 4,590.00 | 17.55 | 14.80 | 15.50 | 0.00 | - | 2 | 28 | 20.48% |
| SPX241018P04600000 | 2024-06-28 3:04PM EDT | 4,600.00 | 15.40 | 15.10 | 15.80 | -0.50 | -3.14% | 26 | 10,591 | 20.37% |
| SPXW241018P04610000 | 2024-06-21 1:32PM EDT | 4,610.00 | 19.20 | 15.50 | 16.20 | 0.00 | - | 2 | 3 | 20.27% |
| SPXW241018P04620000 | 2024-06-28 10:09AM EDT | 4,620.00 | 14.70 | 15.80 | 16.40 | -5.40 | -26.87% | 2 | 1 | 20.12% |
| SPXW241018P04625000 | 2024-06-28 12:03PM EDT | 4,625.00 | 15.30 | 15.90 | 16.60 | -3.98 | -20.64% | 2 | 71 | 20.07% |
| SPXW241018P04630000 | 2024-06-25 12:15PM EDT | 4,630.00 | 18.39 | 16.00 | 16.70 | 0.00 | - | 1 | 43 | 20.00% |
| SPX241018P04640000 | 2024-06-20 3:43PM EDT | 4,640.00 | 20.32 | 16.10 | 16.90 | 0.00 | - | 10 | 41 | 19.85% |
| SPXW241018P04650000 | 2024-06-28 12:05PM EDT | 4,650.00 | 16.18 | 16.60 | 17.30 | -3.95 | -19.62% | 56 | 74 | 19.74% |
| SPXW241018P04660000 | 2024-06-26 1:53PM EDT | 4,660.00 | 18.40 | 17.00 | 17.60 | 0.00 | - | 2 | 114 | 19.62% |
| SPX241018P04670000 | 2024-06-05 12:04PM EDT | 4,670.00 | 26.20 | 17.10 | 17.80 | 0.00 | - | 20 | 40 | 19.46% |
| SPX241018P04675000 | 2024-06-28 3:04PM EDT | 4,675.00 | 17.50 | 17.30 | 17.90 | -0.60 | -3.31% | 11 | 2,528 | 19.38% |
| SPXW241018P04680000 | 2024-06-26 1:46PM EDT | 4,680.00 | 18.95 | 17.50 | 18.30 | 0.00 | - | 2 | 4 | 19.38% |
| SPX241018P04690000 | 2024-06-25 12:07PM EDT | 4,690.00 | 20.10 | 17.70 | 18.40 | 0.00 | - | 2 | 536 | 19.19% |
| SPX241018P04700000 | 2024-06-28 3:56PM EDT | 4,700.00 | 18.60 | 18.10 | 18.80 | -0.30 | -1.59% | 4 | 20,219 | 19.08% |
| SPX241018P04710000 | 2024-06-25 12:07PM EDT | 4,710.00 | 20.80 | 18.40 | 19.10 | 0.00 | - | 2 | 78 | 18.94% |
| SPX241018P04720000 | 2024-06-13 5:00AM EDT | 4,720.00 | 21.30 | 18.70 | 19.50 | 0.00 | - | 1 | 33 | 18.83% |
| SPX241018P04725000 | 2024-06-28 3:38PM EDT | 4,725.00 | 19.40 | 18.90 | 19.60 | +0.23 | +1.20% | 3 | 1,717 | 18.75% |
| SPXW241018P04730000 | 2024-06-21 1:32PM EDT | 4,730.00 | 23.40 | 19.30 | 19.90 | 0.00 | - | 2 | 160 | 18.71% |
| SPXW241018P04740000 | 2024-06-24 12:11PM EDT | 4,740.00 | 22.14 | 19.60 | 20.40 | 0.00 | - | 2 | 16 | 18.61% |
| SPX241018P04750000 | 2024-06-28 3:38PM EDT | 4,750.00 | 20.35 | 19.90 | 20.60 | +0.62 | +3.14% | 13 | 12,906 | 18.44% |
| SPX241018P04760000 | 2024-06-03 1:51PM EDT | 4,760.00 | 37.37 | 20.20 | 21.00 | 0.00 | - | 6 | 33 | 18.32% |
| SPX241018P04770000 | 2024-06-25 3:34PM EDT | 4,770.00 | 22.45 | 20.60 | 21.40 | 0.00 | - | 4 | 16 | 18.19% |
| SPX241018P04775000 | 2024-06-28 3:05PM EDT | 4,775.00 | 21.10 | 20.80 | 21.60 | +0.45 | +2.18% | 2 | 6,549 | 18.13% |
| SPX241018P04780000 | 2024-06-20 1:19PM EDT | 4,780.00 | 25.78 | 21.00 | 21.80 | 0.00 | - | 1 | 26 | 18.07% |
| SPX241018P04790000 | 2024-06-28 9:36AM EDT | 4,790.00 | 19.75 | 21.40 | 22.20 | -5.40 | -21.47% | 20 | 80 | 17.94% |
| SPXW241018P04800000 | 2024-06-28 2:42PM EDT | 4,800.00 | 21.98 | 22.00 | 22.80 | -1.57 | -6.67% | 2 | 57 | 17.84% |
| SPXW241018P04810000 | 2024-06-13 12:43PM EDT | 4,810.00 | 27.55 | 22.50 | 23.30 | 0.00 | - | 1 | 11 | 17.73% |
| SPXW241018P04820000 | 2024-06-24 9:45AM EDT | 4,820.00 | 27.40 | 22.90 | 23.70 | 0.00 | - | 6 | 54 | 17.59% |
| SPXW241018P04825000 | 2024-06-28 10:50AM EDT | 4,825.00 | 21.10 | 23.20 | 23.90 | -2.30 | -9.83% | 15 | 155 | 17.52% |
| SPX241018P04830000 | 2024-06-28 12:29PM EDT | 4,830.00 | 22.50 | 23.20 | 24.00 | -2.38 | -9.57% | 1 | 99 | 17.43% |
| SPX241018P04840000 | 2024-06-17 11:47AM EDT | 4,840.00 | 28.31 | 23.80 | 24.40 | 0.00 | - | 2 | 100 | 17.29% |
| SPX241018P04850000 | 2024-06-28 3:02PM EDT | 4,850.00 | 24.50 | 24.20 | 24.90 | +0.13 | +0.53% | 18 | 5,558 | 17.17% |
| SPX241018P04860000 | 2024-06-28 11:31AM EDT | 4,860.00 | 23.40 | 24.70 | 25.40 | -1.50 | -6.02% | 48 | 2,010 | 17.04% |
| SPX241018P04870000 | 2024-06-28 1:49PM EDT | 4,870.00 | 24.70 | 25.20 | 26.00 | -0.40 | -1.59% | 4 | 372 | 16.93% |
| SPX241018P04875000 | 2024-06-28 3:05PM EDT | 4,875.00 | 25.80 | 25.50 | 26.20 | -0.50 | -1.90% | 1 | 2,372 | 16.86% |
| SPXW241018P04880000 | 2024-06-05 9:34AM EDT | 4,880.00 | 42.06 | 25.80 | 26.70 | 0.00 | - | - | 1 | 16.84% |
| SPXW241018P04890000 | 2024-06-05 9:33AM EDT | 4,890.00 | 43.21 | 26.50 | 27.30 | 0.00 | - | - | 19 | 16.72% |
| SPXW241018P04900000 | 2024-06-28 1:44PM EDT | 4,900.00 | 26.60 | 27.10 | 27.80 | -0.30 | -1.12% | 1 | 718 | 16.59% |
| SPX241018P04910000 | 2024-06-27 3:50PM EDT | 4,910.00 | 27.10 | 27.50 | 28.20 | 0.00 | - | 303 | 316 | 16.43% |
| SPX241018P04920000 | 2024-06-25 10:57AM EDT | 4,920.00 | 32.00 | 28.10 | 28.80 | 0.00 | - | 5 | 107 | 16.30% |
| SPX241018P04925000 | 2024-06-28 2:10PM EDT | 4,925.00 | 27.50 | 28.40 | 29.10 | -1.75 | -5.98% | 1 | 1,065 | 16.24% |
| SPX241018P04930000 | 2024-06-10 11:18AM EDT | 4,930.00 | 41.55 | 28.70 | 29.40 | 0.00 | - | 5 | 151 | 16.18% |
| SPXW241018P04940000 | 2024-06-25 12:45PM EDT | 4,940.00 | 33.90 | 29.50 | 30.30 | 0.00 | - | 1 | 11 | 16.10% |
| SPX241018P04950000 | 2024-06-28 2:10PM EDT | 4,950.00 | 29.10 | 29.90 | 30.70 | -0.35 | -1.19% | 6 | 3,290 | 15.93% |
| SPX241018P04960000 | 2024-06-18 2:53PM EDT | 4,960.00 | 33.38 | 30.60 | 31.30 | 0.00 | - | 50 | 76 | 15.80% |
| SPX241018P04970000 | 2024-06-27 10:59AM EDT | 4,970.00 | 31.24 | 31.20 | 32.00 | 0.00 | - | 1 | 115 | 15.68% |
| SPX241018P04975000 | 2024-06-28 12:12PM EDT | 4,975.00 | 30.73 | 31.70 | 32.40 | -0.97 | -3.06% | 502 | 1,483 | 15.62% |
| SPXW241018P04980000 | 2024-05-29 2:51PM EDT | 4,980.00 | 63.05 | 32.10 | 32.80 | 0.00 | - | 10 | 10 | 15.57% |
| SPX241018P04990000 | 2024-06-25 12:49PM EDT | 4,990.00 | 37.48 | 32.70 | 33.50 | 0.00 | - | 2 | 48 | 15.44% |
| SPXW241018P05000000 | 2024-06-28 11:40AM EDT | 5,000.00 | 31.00 | 33.50 | 34.60 | -2.15 | -6.49% | 3 | 97 | 15.37% |
| SPX241018P05010000 | 2024-06-28 11:31AM EDT | 5,010.00 | 31.95 | 34.10 | 35.10 | -6.73 | -17.40% | 24 | 179 | 15.20% |
| SPX241018P05020000 | 2024-06-27 9:35AM EDT | 5,020.00 | 34.63 | 34.80 | 35.90 | 0.00 | - | 15 | 129 | 15.08% |
| SPXW241018P05025000 | 2024-06-07 1:02PM EDT | 5,025.00 | 49.00 | 35.50 | 36.60 | 0.00 | - | 15 | 18 | 15.06% |
| SPXW241018P05030000 | 2024-06-20 10:25AM EDT | 5,030.00 | 39.07 | 35.90 | 37.00 | 0.00 | - | 20 | 37 | 14.99% |
| SPXW241018P05040000 | 2024-06-25 12:44PM EDT | 5,040.00 | 42.10 | 36.70 | 37.80 | 0.00 | - | 1 | 9 | 14.86% |
| SPXW241018P05050000 | 2024-06-28 2:42PM EDT | 5,050.00 | 37.43 | 37.50 | 38.70 | -5.24 | -12.28% | 2 | 44 | 14.74% |
| SPXW241018P05060000 | 2024-06-27 10:45AM EDT | 5,060.00 | 37.83 | 38.40 | 39.60 | 0.00 | - | 1 | 27 | 14.62% |
| SPXW241018P05070000 | 2024-06-07 1:02PM EDT | 5,070.00 | 54.60 | 39.30 | 40.50 | 0.00 | - | 19 | 32 | 14.49% |
| SPXW241018P05075000 | 2024-06-24 11:54AM EDT | 5,075.00 | 42.80 | 39.80 | 41.00 | 0.00 | - | 1 | 22 | 14.43% |
| SPXW241018P05080000 | 2024-05-23 3:07PM EDT | 5,080.00 | 81.90 | 45.40 | 46.20 | 0.00 | - | 38 | 48 | 14.97% |
| SPXW241018P05090000 | 2024-05-30 12:08PM EDT | 5,090.00 | 84.00 | 41.20 | 42.40 | 0.00 | - | 3 | 3 | 14.24% |
| SPX241018P05100000 | 2024-06-28 3:32PM EDT | 5,100.00 | 44.47 | 42.00 | 43.10 | +3.27 | +7.94% | 423 | 6,545 | 14.07% |
| SPX241018P05110000 | 2024-06-17 12:32PM EDT | 5,110.00 | 47.89 | 42.90 | 44.10 | 0.00 | - | 1 | 39 | 13.94% |
| SPX241018P05120000 | 2024-06-28 2:12PM EDT | 5,120.00 | 42.70 | 44.00 | 45.20 | -3.86 | -8.29% | 1 | 71 | 13.82% |
| SPXW241018P05125000 | 2024-06-24 3:26PM EDT | 5,125.00 | 50.02 | 44.80 | 46.10 | 0.00 | - | 1 | 36 | 13.80% |
| SPX241018P05130000 | 2024-06-26 9:30AM EDT | 5,130.00 | 50.40 | 45.10 | 46.30 | 0.00 | - | 1 | 318 | 13.70% |
| SPX241018P05140000 | 2024-06-11 11:50AM EDT | 5,140.00 | 69.46 | 46.20 | 47.40 | 0.00 | - | 30 | 120 | 13.57% |
| SPX241018P05150000 | 2024-06-28 3:30PM EDT | 5,150.00 | 49.00 | 47.40 | 48.60 | +2.79 | +6.04% | 615 | 6,977 | 13.44% |
| SPXW241018P05160000 | 2024-06-28 1:40PM EDT | 5,160.00 | 47.70 | 48.80 | 50.10 | -12.69 | -21.01% | 3 | 48 | 13.35% |
| SPX241018P05170000 | 2024-06-21 10:50AM EDT | 5,170.00 | 57.97 | 49.80 | 51.00 | 0.00 | - | 11 | 96 | 13.19% |
| SPXW241018P05175000 | 2024-06-21 3:35PM EDT | 5,175.00 | 56.75 | 50.70 | 52.00 | 0.00 | - | 1 | 88 | 13.16% |
| SPXW241018P05180000 | 2024-06-21 3:35PM EDT | 5,180.00 | 55.44 | 51.60 | 52.60 | -2.01 | -3.50% | 167 | 56 | 13.10% |
| SPXW241018P05190000 | 2024-06-17 10:40AM EDT | 5,190.00 | 56.86 | 52.90 | 53.90 | -7.14 | -11.16% | 3 | 48 | 12.97% |
| SPX241018P05200000 | 2024-06-28 3:38PM EDT | 5,200.00 | 55.00 | 53.70 | 54.90 | +3.12 | +6.01% | 1,287 | 11,152 | 12.80% |
| SPX241018P05210000 | 2024-06-20 10:47AM EDT | 5,210.00 | 57.88 | 55.00 | 56.30 | 0.00 | - | 1 | 346 | 12.67% |
| SPX241018P05220000 | 2024-06-28 3:38PM EDT | 5,220.00 | 57.90 | 56.50 | 57.70 | +1.91 | +3.41% | 31 | 799 | 12.54% |
| SPX241018P05225000 | 2024-06-28 3:48PM EDT | 5,225.00 | 57.50 | 57.20 | 58.50 | +1.42 | +2.53% | 12 | 1,319 | 12.48% |
| SPX241018P05230000 | 2024-06-24 11:11AM EDT | 5,230.00 | 61.83 | 57.90 | 59.20 | 0.00 | - | 1 | 85 | 12.41% |
| SPX241018P05240000 | 2024-06-28 2:19PM EDT | 5,240.00 | 57.40 | 59.40 | 60.70 | -3.52 | -5.78% | 5 | 20 | 12.28% |
| SPX241018P05250000 | 2024-06-28 3:04PM EDT | 5,250.00 | 61.95 | 61.00 | 62.30 | +2.91 | +4.93% | 888 | 4,739 | 12.15% |
| SPX241018P05260000 | 2024-06-17 3:28PM EDT | 5,260.00 | 64.20 | 62.50 | 63.90 | 0.00 | - | 4 | 24 | 12.02% |
| SPX241018P05270000 | 2024-06-24 10:28AM EDT | 5,270.00 | 68.93 | 64.10 | 65.50 | 0.00 | - | 1 | 14 | 11.88% |
| SPXW241018P05275000 | 2024-06-26 3:59PM EDT | 5,275.00 | 64.87 | 65.70 | 66.80 | 0.00 | - | 301 | 1,130 | 11.85% |
| SPX241018P05280000 | 2024-06-26 9:39AM EDT | 5,280.00 | 72.52 | 65.80 | 67.30 | 0.00 | - | 3 | 12 | 11.75% |
| SPX241018P05290000 | 2024-06-28 2:19PM EDT | 5,290.00 | 65.35 | 67.70 | 69.00 | -7.13 | -9.84% | 5 | 135 | 11.61% |
| SPXW241018P05300000 | 2024-06-28 12:23PM EDT | 5,300.00 | 67.76 | 70.20 | 71.30 | -3.34 | -4.70% | 3 | 988 | 11.52% |
| SPXW241018P05310000 | 2024-06-20 3:45PM EDT | 5,310.00 | 76.81 | 72.00 | 73.20 | -1.55 | -1.98% | 3 | 55 | 11.38% |
| SPXW241018P05320000 | 2024-06-28 4:05PM EDT | 5,320.00 | 75.35 | 73.60 | 75.10 | -69.34 | -47.92% | 2 | 1 | 11.24% |
| SPXW241018P05325000 | 2024-06-12 12:21PM EDT | 5,325.00 | 79.88 | 75.00 | 76.10 | -4.15 | -4.94% | 3 | 52 | 11.17% |
| SPX241018P05330000 | 2024-06-28 10:49AM EDT | 5,330.00 | 75.43 | 75.30 | 76.70 | -0.97 | -1.27% | 2 | 347 | 11.06% |
| SPXW241018P05340000 | 2024-06-28 12:07PM EDT | 5,340.00 | 73.10 | 77.60 | 79.20 | -13.70 | -15.78% | 2 | 7 | 10.96% |
| SPXW241018P05350000 | 2024-06-28 1:23PM EDT | 5,350.00 | 76.09 | 79.70 | 81.30 | -2.63 | -3.34% | 7 | 48 | 10.81% |
| SPXW241018P05360000 | 2024-06-27 3:12PM EDT | 5,360.00 | 80.82 | 81.90 | 83.50 | 0.00 | - | 1 | 65 | 10.67% |
| SPX241018P05370000 | 2024-06-13 12:13PM EDT | 5,370.00 | 102.30 | 83.90 | 85.30 | 0.00 | - | 14 | 61 | 10.48% |
| SPX241018P05375000 | 2024-06-28 3:06PM EDT | 5,375.00 | 86.30 | 85.10 | 86.40 | +0.40 | +0.47% | 32 | 2,532 | 10.41% |
| SPXW241018P05380000 | 2024-06-21 3:35PM EDT | 5,380.00 | 94.60 | 86.50 | 88.10 | 0.00 | - | 1 | 121 | 10.38% |
| SPXW241018P05390000 | 2024-06-28 2:48PM EDT | 5,390.00 | 90.12 | 88.90 | 90.50 | +1.32 | +1.49% | 7 | 31 | 10.23% |
| SPXW241018P05400000 | 2024-06-28 1:23PM EDT | 5,400.00 | 87.09 | 91.30 | 93.00 | -1.61 | -1.82% | 13 | 104 | 10.08% |
| SPX241018P05410000 | 2024-06-26 12:18PM EDT | 5,410.00 | 96.45 | 93.70 | 95.00 | 0.00 | - | 1 | 123 | 9.88% |
| SPX241018P05420000 | 2024-06-28 9:48AM EDT | 5,420.00 | 89.30 | 96.30 | 97.70 | -9.70 | -9.80% | 1 | 255 | 9.72% |
| SPXW241018P05425000 | 2024-06-27 9:46AM EDT | 5,425.00 | 94.20 | 98.40 | 99.50 | 0.00 | - | 18 | 370 | 9.68% |
| SPX241018P05430000 | 2024-06-21 10:56AM EDT | 5,430.00 | 110.60 | 99.00 | 100.40 | 0.00 | - | 5 | 1,305 | 9.56% |
| SPX241018P05440000 | 2024-06-21 10:58AM EDT | 5,440.00 | 112.60 | 101.50 | 103.20 | 0.00 | - | 16 | 42 | 9.40% |
| SPXW241018P05450000 | 2024-06-28 1:56PM EDT | 5,450.00 | 103.20 | 105.40 | 106.60 | +1.13 | +1.11% | 29 | 176 | 9.28% |
| SPXW241018P05460000 | 2024-06-28 3:05PM EDT | 5,460.00 | 109.10 | 108.40 | 109.60 | -8.40 | -7.15% | 19 | 54 | 9.11% |
| SPXW241018P05470000 | 2024-06-11 9:30AM EDT | 5,470.00 | 166.34 | 110.90 | 112.70 | 0.00 | - | - | 1 | 8.94% |
| SPX241018P05475000 | 2024-06-25 4:14PM EDT | 5,475.00 | 117.44 | 112.30 | 113.70 | 0.00 | - | 1 | 258 | 8.80% |
| SPX241018P05480000 | 2024-06-28 12:49PM EDT | 5,480.00 | 111.80 | 113.90 | 115.30 | -14.00 | -11.13% | 179 | 89 | 8.72% |
| SPX241018P05490000 | 2024-06-28 4:12PM EDT | 5,490.00 | 117.70 | 117.10 | 118.60 | -10.90 | -8.48% | 60 | 104 | 8.54% |
| SPXW241018P05500000 | 2024-06-28 3:05PM EDT | 5,500.00 | 122.15 | 121.20 | 122.50 | +1.85 | +1.54% | 21 | 340 | 8.39% |
| SPXW241018P05510000 | 2024-06-17 1:24PM EDT | 5,510.00 | 130.50 | 124.20 | 126.00 | 0.00 | - | 24 | 50 | 8.20% |
| SPXW241018P05520000 | 2024-06-17 12:40PM EDT | 5,520.00 | 138.90 | 127.80 | 129.60 | 0.00 | - | 46 | 54 | 8.00% |
| SPX241018P05525000 | 2024-06-27 2:07PM EDT | 5,525.00 | 129.00 | 129.30 | 130.90 | 0.00 | - | 75 | 361 | 7.85% |
| SPXW241018P05530000 | 2024-06-28 7:11AM EDT | 5,530.00 | 120.30 | 131.40 | 133.30 | -13.00 | -9.75% | 8 | 164 | 7.79% |
| SPXW241018P05540000 | 2024-06-17 12:40PM EDT | 5,540.00 | 146.80 | 135.30 | 137.10 | 0.00 | - | 9 | 28 | 7.57% |
| SPXW241018P05550000 | 2024-06-17 2:06PM EDT | 5,550.00 | 138.42 | 139.20 | 141.10 | 0.00 | - | 1 | 5 | 7.35% |
| SPX241018P05560000 | 2024-06-21 3:33PM EDT | 5,560.00 | 153.00 | 142.70 | 144.50 | 0.00 | - | 8 | 10 | 7.05% |
| SPX241018P05570000 | 2024-06-21 3:33PM EDT | 5,570.00 | 157.30 | 147.10 | 148.70 | 0.00 | - | 65 | 64 | 6.79% |
| SPXW241018P05575000 | 2024-06-24 1:33PM EDT | 5,575.00 | 163.00 | 149.50 | 151.40 | 0.00 | - | 18 | 36 | 6.71% |
| SPX241018P05580000 | 2024-06-21 9:38AM EDT | 5,580.00 | 164.68 | 151.20 | 153.00 | 0.00 | - | 5 | 7 | 6.52% |
| SPXW241018P05590000 | 2024-06-21 10:40AM EDT | 5,590.00 | 145.90 | 156.50 | 158.00 | -26.00 | -15.13% | 16 | 20 | 6.27% |
| SPXW241018P05600000 | 2024-06-27 1:07PM EDT | 5,600.00 | 157.50 | 160.70 | 162.60 | 0.00 | - | 2 | 9 | 5.94% |
| SPXW241018P05610000 | 2024-06-27 1:09PM EDT | 5,610.00 | 162.40 | 165.40 | 167.30 | 0.00 | - | 6 | 6 | 5.57% |
| SPXW241018P05620000 | 2024-06-07 9:38AM EDT | 5,620.00 | 256.58 | 168.60 | 174.10 | 0.00 | - | 2 | 2 | 5.39% |
| SPXW241018P05625000 | 2024-06-28 12:51PM EDT | 5,625.00 | 177.35 | 173.00 | 174.60 | +8.05 | +4.75% | 29 | 23 | 4.87% |
| SPX241018P05630000 | 2024-05-20 11:07AM EDT | 5,630.00 | 272.88 | 169.60 | 171.10 | 0.00 | - | - | 0 | 3.22% |
| SPX241018P05640000 | 2024-06-13 2:41PM EDT | 5,640.00 | 205.27 | 172.50 | 189.70 | 0.00 | - | 2 | 1 | 5.18% |
| SPX241018P05650000 | 2024-06-28 11:02AM EDT | 5,650.00 | 171.98 | 185.00 | 187.40 | -12.92 | -6.99% | 4 | 64 | 0.00% |
| SPXW241018P05670000 | 2024-06-14 1:55PM EDT | 5,670.00 | 228.93 | 194.80 | 200.50 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05675000 | 2024-06-11 12:35PM EDT | 5,675.00 | 284.20 | 191.00 | 209.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241018P05680000 | 2024-06-26 12:20PM EDT | 5,680.00 | 205.00 | 200.50 | 206.10 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018P05700000 | 2024-06-25 1:49PM EDT | 5,700.00 | 225.11 | 205.60 | 223.80 | 0.00 | - | 36 | 207 | 0.00% |
| SPXW241018P05720000 | 2024-06-20 1:22PM EDT | 5,720.00 | 238.07 | 218.00 | 237.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241018P05725000 | 2024-06-14 1:59PM EDT | 5,725.00 | 267.62 | 221.10 | 240.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW241018P05740000 | 2024-06-18 9:40AM EDT | 5,740.00 | 234.50 | 230.90 | 250.50 | 0.00 | - | - | 4 | 0.00% |
| SPXW241018P05750000 | 2024-05-23 9:50AM EDT | 5,750.00 | 361.40 | 254.00 | 255.40 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05775000 | 2024-06-28 10:55AM EDT | 5,775.00 | 238.23 | 255.50 | 273.10 | -31.67 | -11.73% | 18 | 605 | 0.00% |
| SPXW241018P05800000 | 2024-06-05 5:30AM EDT | 5,800.00 | 417.40 | 273.40 | 292.20 | 0.00 | - | - | 4 | 0.00% |
| SPX241018P05825000 | 2024-06-20 12:28PM EDT | 5,825.00 | 300.81 | 293.00 | 309.70 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 5,900.00 | 682.22 | 488.60 | 506.20 | 0.00 | - | 2 | 2 | 17.56% |
| SPX241018P06000000 | 2024-06-28 3:04PM EDT | 6,000.00 | 448.95 | 442.60 | 457.50 | -21.62 | -4.59% | 500 | 35 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 6,200.00 | 998.16 | 798.20 | 806.70 | 0.00 | - | 2 | 0 | 23.67% |
| SPX241018P06300000 | 2024-04-29 11:21AM EDT | 6,300.00 | 1,053.12 | 907.20 | 915.20 | 0.00 | - | - | 2 | 26.58% |
| SPX241018P06400000 | 2024-06-24 9:35AM EDT | 6,400.00 | 835.04 | 824.30 | 843.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018P06500000 | 2024-06-24 1:11PM EDT | 6,500.00 | 930.97 | 922.40 | 941.50 | 0.00 | - | 2 | 10 | 0.00% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 6,600.00 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 49.51% |
| SPX241018P06800000 | 2024-05-21 1:14PM EDT | 6,800.00 | 1,357.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 7,000.00 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 58.53% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 7,200.00 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 92.06% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 7,400.00 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 67.55% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 7,600.00 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 114.54% |
| SPX241018P07800000 | 2023-12-28 3:15PM EDT | 7,800.00 | 2,738.39 | 2,642.00 | 2,688.40 | 0.00 | - | 3 | 18 | 78.62% |
| SPX241018P09000000 | 2024-06-18 10:13AM EDT | 9,000.00 | 3,361.46 | 3,378.60 | 3,397.70 | 0.00 | - | 1 | 1 | 0.00% |
