認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 200.00 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 1,000.00 | 4,044.92 | 4,299.00 | 4,315.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241115C02000000 | 2024-06-28 11:11AM EDT | 2,000.00 | 3,523.18 | 3,483.40 | 3,511.10 | +27.64 | +0.79% | 2 | 47 | 96.54% |
| SPX241115C02500000 | 2024-05-21 11:44AM EDT | 2,500.00 | 2,857.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115C03000000 | 2024-06-27 2:41PM EDT | 3,000.00 | 2,519.31 | 2,507.20 | 2,534.50 | 0.00 | - | 4 | 38 | 68.47% |
| SPX241115C03200000 | 2024-05-30 1:37PM EDT | 3,200.00 | 2,124.11 | 2,312.40 | 2,339.60 | 0.00 | - | 1 | 2 | 63.58% |
| SPX241115C03225000 | 2023-11-15 4:14PM EDT | 3,225.00 | 1,429.86 | 1,602.30 | 1,626.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 3,350.00 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 3,400.00 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03450000 | 2024-05-30 1:37PM EDT | 3,450.00 | 1,882.89 | 2,068.80 | 2,096.20 | 0.00 | - | 1 | 1 | 57.65% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 3,500.00 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 3,600.00 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241115C03625000 | 2023-12-05 1:44PM EDT | 3,625.00 | 1,107.76 | 1,224.20 | 1,242.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 3,650.00 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 3,675.00 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 3,700.00 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 3,750.00 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241115C03800000 | 2024-05-31 9:59AM EDT | 3,800.00 | 1,527.63 | 1,729.20 | 1,756.30 | 0.00 | - | 35 | 23 | 52.15% |
| SPX241115C03825000 | 2024-05-31 9:59AM EDT | 3,825.00 | 1,503.58 | 1,705.30 | 1,731.90 | 0.00 | - | 35 | 23 | 51.54% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 3,850.00 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 3,875.00 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 3,975.00 | 1,234.04 | 1,416.60 | 1,432.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115C04000000 | 2024-06-26 1:04PM EDT | 4,000.00 | 1,548.81 | 1,538.70 | 1,560.20 | 0.00 | - | 1 | 16,264 | 47.17% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 4,050.00 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 4,075.00 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 4,100.00 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 4,125.00 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 4,150.00 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 4,175.00 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 0.00% |
| SPX241115C04200000 | 2024-05-20 9:57AM EDT | 4,200.00 | 1,228.00 | 1,378.10 | 1,396.20 | 0.00 | - | 18 | 0 | 46.60% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 4,225.00 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 0.00% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 4,250.00 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 0.00% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 4,275.00 | 1,031.44 | 1,050.30 | 1,068.40 | 0.00 | - | 18 | 75 | 0.00% |
| SPX241115C04300000 | 2024-06-17 10:30AM EDT | 4,300.00 | 1,226.51 | 1,246.90 | 1,273.50 | 0.00 | - | 10 | 302 | 40.85% |
| SPX241115C04325000 | 2024-06-05 10:25AM EDT | 4,325.00 | 1,090.68 | 1,222.90 | 1,249.70 | 0.00 | - | 4 | 82 | 40.33% |
| SPX241115C04350000 | 2024-06-21 10:59AM EDT | 4,350.00 | 1,220.00 | 1,201.70 | 1,223.40 | 0.00 | - | 1 | 2,142 | 39.49% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 4,375.00 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 0.00% |
| SPX241115C04400000 | 2024-06-17 10:30AM EDT | 4,400.00 | 1,131.54 | 1,154.20 | 1,175.40 | 0.00 | - | 10 | 5,047 | 38.39% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 4,425.00 | 785.36 | 994.00 | 1,008.70 | 0.00 | - | 2 | 481 | 0.00% |
| SPX241115C04450000 | 2024-05-23 9:30AM EDT | 4,450.00 | 1,007.95 | 1,111.30 | 1,135.30 | 0.00 | - | 1 | 327 | 38.25% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 4,475.00 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 0.00% |
| SPX241115C04500000 | 2024-06-21 1:53PM EDT | 4,500.00 | 1,072.72 | 1,059.10 | 1,080.40 | 0.00 | - | 19 | 3,950 | 36.30% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 4,525.00 | 799.11 | 876.70 | 885.40 | 0.00 | - | 2 | 608 | 0.00% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 4,550.00 | 642.70 | 855.90 | 865.10 | 0.00 | - | 3 | 5,328 | 0.00% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 4,575.00 | 648.95 | 855.10 | 870.10 | 0.00 | - | 1 | 1,256 | 0.00% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 4,600.00 | 605.26 | 808.70 | 820.40 | 0.00 | - | 2 | 2,675 | 0.00% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 4,625.00 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 0.00% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 4,650.00 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 0.00% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 4,675.00 | 613.99 | 764.10 | 779.00 | 0.00 | - | 2 | 1,005 | 0.00% |
| SPX241115C04700000 | 2024-06-25 9:55AM EDT | 4,700.00 | 873.05 | 871.00 | 892.20 | 0.00 | - | 10 | 1,275 | 32.19% |
| SPX241115C04725000 | 2024-04-23 3:10PM EDT | 4,725.00 | 550.64 | 699.40 | 707.90 | 0.00 | - | 2 | 883 | 0.00% |
| SPX241115C04750000 | 2024-06-13 11:17AM EDT | 4,750.00 | 789.66 | 824.50 | 845.80 | 0.00 | - | 3 | 1,126 | 31.20% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 4,775.00 | 465.06 | 638.20 | 677.50 | 0.00 | - | 2 | 659 | 0.00% |
| SPX241115C04780000 | 2024-06-17 10:25AM EDT | 4,780.00 | 778.23 | 793.60 | 820.30 | 0.00 | - | - | 1 | 30.83% |
| SPX241115C04800000 | 2024-06-18 12:02PM EDT | 4,800.00 | 811.63 | 778.10 | 799.30 | 0.00 | - | 3 | 2,494 | 30.17% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 4,825.00 | 497.44 | 626.90 | 635.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX241115C04850000 | 2024-06-18 12:26PM EDT | 4,850.00 | 762.90 | 732.60 | 753.80 | 0.00 | - | 4 | 1,589 | 29.22% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 4,875.00 | 461.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C04900000 | 2024-06-28 11:23AM EDT | 4,900.00 | 725.00 | 689.20 | 706.20 | +31.90 | +4.60% | 4 | 2,953 | 28.05% |
| SPX241115C04925000 | 2024-05-21 1:11PM EDT | 4,925.00 | 553.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241115C04940000 | 2024-06-20 10:11AM EDT | 4,940.00 | 692.60 | 644.60 | 678.50 | 0.00 | - | - | 9 | 28.06% |
| SPX241115C04950000 | 2024-06-20 11:54AM EDT | 4,950.00 | 683.46 | 644.10 | 661.50 | 0.00 | - | 2 | 1,254 | 27.13% |
| SPX241115C04970000 | 2024-06-17 3:08PM EDT | 4,970.00 | 655.78 | 623.80 | 645.70 | 0.00 | - | - | 19 | 26.94% |
| SPX241115C04975000 | 2024-06-17 3:07PM EDT | 4,975.00 | 650.95 | 619.30 | 641.50 | 0.00 | - | 2 | 480 | 26.87% |
| SPX241115C04980000 | 2024-06-20 12:05PM EDT | 4,980.00 | 655.06 | 614.90 | 637.10 | 0.00 | - | - | 1 | 26.78% |
| SPX241115C04990000 | 2024-06-17 3:08PM EDT | 4,990.00 | 637.79 | 606.00 | 628.30 | 0.00 | - | - | 21 | 26.60% |
| SPX241115C05000000 | 2024-06-26 1:04PM EDT | 5,000.00 | 609.86 | 599.50 | 617.20 | 0.00 | - | 2 | 18,834 | 26.21% |
| SPX241115C05010000 | 2024-06-17 3:04PM EDT | 5,010.00 | 620.81 | 588.20 | 610.50 | 0.00 | - | - | 1 | 26.22% |
| SPX241115C05020000 | 2024-06-20 10:41AM EDT | 5,020.00 | 622.88 | 579.20 | 602.00 | 0.00 | - | - | 0 | 26.06% |
| SPX241115C05025000 | 2024-05-17 3:22PM EDT | 5,025.00 | 467.21 | 557.20 | 567.60 | 0.00 | - | 2 | 462 | 23.26% |
| SPX241115C05050000 | 2024-06-21 1:21PM EDT | 5,050.00 | 569.82 | 555.50 | 573.40 | 0.00 | - | 2 | 1,872 | 25.30% |
| SPX241115C05060000 | 2024-05-21 9:37AM EDT | 5,060.00 | 440.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115C05075000 | 2024-06-18 10:43AM EDT | 5,075.00 | 561.56 | 531.30 | 554.10 | 0.00 | - | 18 | 244 | 25.05% |
| SPX241115C05100000 | 2024-06-26 2:13PM EDT | 5,100.00 | 524.08 | 512.30 | 530.60 | 0.00 | - | 5 | 2,496 | 24.43% |
| SPX241115C05110000 | 2024-06-24 12:50PM EDT | 5,110.00 | 529.42 | 501.10 | 524.40 | 0.00 | - | 1 | 1 | 24.45% |
| SPX241115C05120000 | 2024-06-20 9:58AM EDT | 5,120.00 | 541.74 | 492.50 | 515.80 | 0.00 | - | - | 1 | 24.26% |
| SPX241115C05125000 | 2024-06-18 11:05AM EDT | 5,125.00 | 515.77 | 488.30 | 511.70 | 0.00 | - | 2 | 531 | 24.19% |
| SPX241115C05140000 | 2024-05-31 9:57AM EDT | 5,140.00 | 323.87 | 475.50 | 499.10 | 0.00 | - | 4 | 2 | 23.93% |
| SPX241115C05150000 | 2024-06-26 2:28PM EDT | 5,150.00 | 481.33 | 466.90 | 490.60 | 0.00 | - | 3 | 571 | 23.75% |
| SPXW241115C05160000 | 2024-06-20 11:49AM EDT | 5,160.00 | 498.80 | 454.20 | 486.50 | 0.00 | - | - | 1 | 23.92% |
| SPX241115C05175000 | 2024-06-17 10:36AM EDT | 5,175.00 | 435.40 | 446.10 | 470.00 | 0.00 | - | 1 | 627 | 23.33% |
| SPX241115C05190000 | 2024-06-11 10:06AM EDT | 5,190.00 | 351.57 | 433.40 | 457.50 | 0.00 | - | 2 | 3 | 23.06% |
| SPX241115C05200000 | 2024-06-27 2:03PM EDT | 5,200.00 | 439.33 | 428.00 | 447.30 | 0.00 | - | 7 | 3,563 | 22.73% |
| SPX241115C05210000 | 2024-05-28 3:13PM EDT | 5,210.00 | 313.08 | 431.30 | 454.00 | 0.00 | - | 2 | 1 | 23.76% |
| SPX241115C05220000 | 2024-06-13 10:47AM EDT | 5,220.00 | 384.80 | 408.70 | 433.70 | 0.00 | - | 2 | 1 | 22.61% |
| SPX241115C05225000 | 2024-06-18 11:57AM EDT | 5,225.00 | 437.76 | 404.60 | 429.30 | 0.00 | - | 2 | 613 | 22.50% |
| SPX241115C05230000 | 2024-05-30 11:22AM EDT | 5,230.00 | 266.76 | 401.20 | 425.20 | 0.00 | - | 10 | 6 | 22.41% |
| SPX241115C05240000 | 2024-06-05 2:28PM EDT | 5,240.00 | 321.09 | 392.60 | 417.60 | 0.00 | - | 2 | 15 | 22.28% |
| SPX241115C05250000 | 2024-06-24 2:52PM EDT | 5,250.00 | 402.50 | 386.90 | 406.90 | 0.00 | - | 4 | 1,285 | 21.90% |
| SPX241115C05260000 | 2024-06-26 3:59PM EDT | 5,260.00 | 401.88 | 376.40 | 401.30 | 0.00 | - | 1 | 16 | 21.92% |
| SPX241115C05270000 | 2024-06-11 2:39PM EDT | 5,270.00 | 314.64 | 368.40 | 393.40 | 0.00 | - | 142 | 73 | 21.75% |
| SPX241115C05275000 | 2024-06-18 5:51AM EDT | 5,275.00 | 396.32 | 364.70 | 389.50 | 0.00 | - | 1 | 302 | 21.67% |
| SPX241115C05280000 | 2024-06-26 11:05AM EDT | 5,280.00 | 372.19 | 360.50 | 386.00 | 0.00 | - | 2 | 459 | 21.62% |
| SPXW241115C05290000 | 2024-06-20 12:22PM EDT | 5,290.00 | 391.60 | 351.10 | 380.30 | 0.00 | - | - | 1 | 21.62% |
| SPXW241115C05300000 | 2024-06-20 12:22PM EDT | 5,300.00 | 383.70 | 343.50 | 372.20 | 0.00 | - | - | 1 | 21.43% |
| SPX241115C05310000 | 2024-06-11 11:02AM EDT | 5,310.00 | 275.92 | 337.20 | 362.30 | 0.00 | - | 6 | 85 | 21.10% |
| SPX241115C05320000 | 2024-06-11 11:10AM EDT | 5,320.00 | 267.34 | 329.50 | 354.60 | 0.00 | - | - | 4 | 20.94% |
| SPX241115C05325000 | 2024-06-28 11:46AM EDT | 5,325.00 | 358.02 | 325.50 | 350.80 | +20.43 | +6.05% | 1 | 126 | 20.86% |
| SPX241115C05330000 | 2024-06-11 2:41PM EDT | 5,330.00 | 274.82 | 322.00 | 347.00 | 0.00 | - | 4 | 48 | 20.78% |
| SPX241115C05340000 | 2024-06-20 1:44PM EDT | 5,340.00 | 341.54 | 314.50 | 339.50 | 0.00 | - | 1 | 1 | 20.62% |
| SPXW241115C05350000 | 2024-06-21 3:13PM EDT | 5,350.00 | 328.62 | 306.20 | 333.60 | 0.00 | - | 4 | 2 | 20.59% |
| SPXW241115C05360000 | 2024-06-21 2:35PM EDT | 5,360.00 | 319.06 | 298.90 | 325.90 | 0.00 | - | 2 | 2 | 20.41% |
| SPX241115C05370000 | 2024-06-14 12:09PM EDT | 5,370.00 | 278.92 | 292.20 | 317.20 | 0.00 | - | 4 | 28 | 20.15% |
| SPX241115C05375000 | 2024-06-20 11:06AM EDT | 5,375.00 | 334.80 | 288.70 | 314.00 | 0.00 | - | 2 | 73 | 20.11% |
| SPX241115C05380000 | 2024-05-31 4:06PM EDT | 5,380.00 | 190.89 | 285.20 | 310.30 | 0.00 | - | 3 | 51 | 20.03% |
| SPX241115C05390000 | 2024-06-18 10:42AM EDT | 5,390.00 | 309.40 | 277.90 | 303.00 | 0.00 | - | 1 | 15 | 19.87% |
| SPX241115C05400000 | 2024-06-24 2:04PM EDT | 5,400.00 | 287.00 | 272.30 | 293.00 | 0.00 | - | 42 | 2,743 | 19.51% |
| SPX241115C05410000 | 2024-06-26 2:55PM EDT | 5,410.00 | 279.23 | 263.90 | 288.30 | 0.00 | - | 2 | 65 | 19.54% |
| SPXW241115C05420000 | 2024-06-20 10:28AM EDT | 5,420.00 | 300.81 | 265.70 | 271.80 | 0.00 | - | - | 24 | 18.68% |
| SPX241115C05425000 | 2024-06-20 9:44AM EDT | 5,425.00 | 301.26 | 253.50 | 277.50 | 0.00 | - | 4 | 411 | 19.29% |
| SPX241115C05430000 | 2024-06-13 12:22PM EDT | 5,430.00 | 230.34 | 249.90 | 273.90 | 0.00 | - | 36 | 47 | 19.21% |
| SPXW241115C05440000 | 2024-06-25 10:05AM EDT | 5,440.00 | 256.36 | 251.70 | 257.90 | 0.00 | - | 2 | 2 | 18.38% |
| SPXW241115C05450000 | 2024-06-28 3:19PM EDT | 5,450.00 | 246.00 | 245.00 | 250.90 | -16.22 | -6.19% | 1 | 2 | 18.23% |
| SPXW241115C05460000 | 2024-06-20 11:06AM EDT | 5,460.00 | 273.40 | 238.10 | 244.20 | 0.00 | - | - | 1 | 18.09% |
| SPX241115C05470000 | 2024-06-21 10:22AM EDT | 5,470.00 | 245.86 | 223.30 | 245.80 | 0.00 | - | 1 | 221 | 18.56% |
| SPXW241115C05475000 | 2024-06-21 9:36AM EDT | 5,475.00 | 246.37 | 228.20 | 234.00 | 0.00 | - | 2 | 33 | 17.86% |
| SPX241115C05480000 | 2024-06-24 11:29AM EDT | 5,480.00 | 247.20 | 216.80 | 239.00 | 0.00 | - | 1 | 84 | 18.40% |
| SPX241115C05490000 | 2024-06-21 12:25PM EDT | 5,490.00 | 235.29 | 210.30 | 232.30 | 0.00 | - | 2 | 20 | 18.24% |
| SPXW241115C05500000 | 2024-06-26 12:35PM EDT | 5,500.00 | 222.59 | 211.80 | 217.60 | 0.00 | - | 1 | 70 | 17.49% |
| SPX241115C05510000 | 2024-06-25 1:42PM EDT | 5,510.00 | 209.20 | 206.70 | 209.80 | 0.00 | - | 5 | 1,069 | 17.25% |
| SPX241115C05520000 | 2024-06-20 12:01PM EDT | 5,520.00 | 227.80 | 200.40 | 203.50 | 0.00 | - | 2 | 501 | 17.11% |
| SPX241115C05525000 | 2024-06-26 10:29AM EDT | 5,525.00 | 198.50 | 197.50 | 199.50 | 0.00 | - | 8 | 574 | 16.97% |
| SPXW241115C05530000 | 2024-06-20 1:13PM EDT | 5,530.00 | 214.05 | 194.60 | 197.00 | 0.00 | - | - | 16 | 16.95% |
| SPX241115C05540000 | 2024-06-28 2:22PM EDT | 5,540.00 | 194.09 | 188.30 | 190.30 | -15.05 | -7.20% | 2 | 261 | 16.77% |
| SPX241115C05550000 | 2024-06-28 3:47PM EDT | 5,550.00 | 183.10 | 182.30 | 184.30 | -8.70 | -4.54% | 128 | 964 | 16.63% |
| SPX241115C05560000 | 2024-06-20 9:49AM EDT | 5,560.00 | 212.13 | 176.30 | 178.40 | 0.00 | - | 26 | 110 | 16.50% |
| SPX241115C05570000 | 2024-06-26 12:22PM EDT | 5,570.00 | 178.25 | 170.50 | 172.50 | 0.00 | - | 36 | 457 | 16.37% |
| SPXW241115C05575000 | 2024-06-21 12:08PM EDT | 5,575.00 | 185.13 | 167.80 | 170.20 | 0.00 | - | 2 | 208 | 16.34% |
| SPXW241115C05580000 | 2024-06-20 2:51PM EDT | 5,580.00 | 185.69 | 165.00 | 167.40 | 0.00 | - | - | 207 | 16.28% |
| SPXW241115C05590000 | 2024-06-20 10:52AM EDT | 5,590.00 | 188.43 | 159.40 | 161.70 | 0.00 | - | - | 0 | 16.15% |
| SPX241115C05600000 | 2024-06-28 1:49PM EDT | 5,600.00 | 159.70 | 153.60 | 155.60 | -1.40 | -0.87% | 279 | 4,270 | 15.98% |
| SPX241115C05610000 | 2024-06-21 11:59AM EDT | 5,610.00 | 165.41 | 148.20 | 150.20 | 0.00 | - | 1 | 11 | 15.85% |
| SPXW241115C05620000 | 2024-06-27 3:38PM EDT | 5,620.00 | 150.26 | 143.10 | 145.40 | 0.00 | - | 1 | 48 | 15.77% |
| SPX241115C05625000 | 2024-06-28 3:41PM EDT | 5,625.00 | 139.50 | 140.30 | 142.20 | -7.60 | -5.17% | 7 | 1,720 | 15.66% |
| SPXW241115C05630000 | 2024-06-24 9:55AM EDT | 5,630.00 | 164.10 | 137.90 | 140.20 | +11.15 | +7.29% | 7 | 30 | 15.65% |
| SPX241115C05640000 | 2024-06-20 10:27AM EDT | 5,640.00 | 161.64 | 132.60 | 134.60 | 0.00 | - | 9 | 57 | 15.49% |
| SPXW241115C05650000 | 2024-06-28 12:48PM EDT | 5,650.00 | 134.50 | 127.80 | 130.10 | -5.22 | -3.74% | 33 | 52 | 15.41% |
| SPXW241115C05660000 | 2024-06-20 10:51AM EDT | 5,660.00 | 150.60 | 123.00 | 125.30 | 0.00 | - | - | 32 | 15.30% |
| SPX241115C05670000 | 2024-06-20 10:26AM EDT | 5,670.00 | 145.84 | 118.00 | 119.90 | 0.00 | - | 1 | 230 | 15.14% |
| SPX241115C05675000 | 2024-06-26 11:23AM EDT | 5,675.00 | 118.79 | 115.70 | 117.50 | 0.00 | - | 101 | 844 | 15.07% |
| SPX241115C05680000 | 2024-06-26 1:20PM EDT | 5,680.00 | 117.20 | 113.40 | 115.30 | 0.00 | - | 10 | 46 | 15.03% |
| SPX241115C05690000 | 2024-06-26 11:54AM EDT | 5,690.00 | 116.97 | 108.90 | 110.70 | 0.00 | - | 1 | 240 | 14.91% |
| SPXW241115C05700000 | 2024-06-28 10:18AM EDT | 5,700.00 | 128.24 | 104.70 | 106.90 | +11.24 | +9.61% | 1 | 22 | 14.85% |
| SPXW241115C05710000 | 2024-06-24 10:44AM EDT | 5,710.00 | 116.63 | 100.40 | 102.60 | 0.00 | - | 6 | 83 | 14.75% |
| SPX241115C05720000 | 2024-06-21 9:35AM EDT | 5,720.00 | 108.20 | 96.10 | 97.90 | -4.49 | -3.98% | 16 | 695 | 14.60% |
| SPX241115C05725000 | 2024-06-24 9:58AM EDT | 5,725.00 | 110.17 | 94.00 | 95.80 | 0.00 | - | 2 | 795 | 14.55% |
| SPX241115C05730000 | 2024-06-21 10:18AM EDT | 5,730.00 | 106.87 | 92.00 | 93.70 | 0.00 | - | 2 | 325 | 14.49% |
| SPX241115C05740000 | 2024-06-20 10:56AM EDT | 5,740.00 | 113.18 | 88.10 | 89.90 | 0.00 | - | 3 | 50 | 14.40% |
| SPX241115C05750000 | 2024-06-28 4:07PM EDT | 5,750.00 | 84.28 | 84.30 | 86.00 | -6.42 | -7.08% | 8 | 474 | 14.30% |
| SPX241115C05760000 | 2024-06-20 10:16AM EDT | 5,760.00 | 103.60 | 80.70 | 82.30 | 0.00 | - | 14 | 251 | 14.21% |
| SPXW241115C05770000 | 2024-06-20 10:36AM EDT | 5,770.00 | 101.24 | 77.30 | 79.30 | 0.00 | - | - | 459 | 14.17% |
| SPX241115C05775000 | 2024-06-28 9:47AM EDT | 5,775.00 | 87.90 | 75.40 | 76.90 | +6.51 | +8.00% | 52 | 573 | 14.06% |
| SPXW241115C05780000 | 2024-06-20 9:58AM EDT | 5,780.00 | 99.47 | 73.90 | 75.90 | 0.00 | - | - | 1 | 14.08% |
| SPX241115C05790000 | 2024-06-27 2:00PM EDT | 5,790.00 | 75.80 | 70.30 | 71.90 | 0.00 | - | 13 | 343 | 13.94% |
| SPX241115C05800000 | 2024-06-27 1:25PM EDT | 5,800.00 | 74.76 | 67.10 | 68.70 | 0.00 | - | 33 | 2,858 | 13.86% |
| SPX241115C05810000 | 2024-06-28 10:24AM EDT | 5,810.00 | 82.60 | 64.00 | 65.70 | +12.05 | +17.08% | 1 | 72 | 13.79% |
| SPX241115C05820000 | 2024-06-27 12:45PM EDT | 5,820.00 | 68.00 | 61.10 | 62.70 | 0.00 | - | 50 | 64 | 13.71% |
| SPXW241115C05825000 | 2024-06-26 10:56AM EDT | 5,825.00 | 65.30 | 59.80 | 61.70 | 0.00 | - | 35 | 37 | 13.72% |
| SPX241115C05830000 | 2024-06-27 10:08AM EDT | 5,830.00 | 67.20 | 58.20 | 59.60 | +1.70 | +2.60% | 33 | 736 | 13.61% |
| SPXW241115C05850000 | 2024-06-28 3:03PM EDT | 5,850.00 | 53.40 | 52.90 | 54.70 | -8.30 | -13.45% | 72 | 523 | 13.53% |
| SPX241115C05875000 | 2024-06-21 9:32AM EDT | 5,875.00 | 59.57 | 46.50 | 47.90 | 0.00 | - | 2 | 692 | 13.30% |
| SPXW241115C05900000 | 2024-06-26 3:30PM EDT | 5,900.00 | 45.10 | 41.10 | 42.70 | 0.00 | - | 42 | 122 | 13.20% |
| SPX241115C05925000 | 2024-06-28 11:00AM EDT | 5,925.00 | 44.70 | 35.90 | 37.20 | +4.77 | +11.95% | 35 | 1,559 | 13.00% |
| SPX241115C05950000 | 2024-06-21 10:07AM EDT | 5,950.00 | 41.60 | 31.40 | 32.60 | 0.00 | - | 2 | 449 | 12.87% |
| SPXW241115C05975000 | 2024-06-28 2:14PM EDT | 5,975.00 | 30.30 | 27.50 | 29.00 | -12.43 | -29.09% | 47 | 0 | 12.81% |
| SPXW241115C06000000 | 2024-06-26 1:43PM EDT | 6,000.00 | 27.58 | 24.00 | 25.30 | 0.00 | - | 1 | 3 | 12.69% |
| SPX241115C06025000 | 2024-06-26 3:55PM EDT | 6,025.00 | 24.60 | 20.80 | 21.80 | 0.00 | - | 63 | 64 | 12.55% |
| SPX241115C06050000 | 2024-06-21 10:07AM EDT | 6,050.00 | 25.83 | 18.00 | 19.00 | 0.00 | - | 1 | 139 | 12.46% |
| SPX241115C06075000 | 2024-06-14 12:09PM EDT | 6,075.00 | 17.12 | 15.60 | 16.50 | 0.00 | - | 2 | 2 | 12.37% |
| SPX241115C06100000 | 2024-06-28 3:59PM EDT | 6,100.00 | 13.14 | 13.50 | 14.30 | -3.71 | -22.02% | 24 | 1,241 | 12.30% |
| SPX241115C06150000 | 2024-06-26 10:32AM EDT | 6,150.00 | 12.39 | 10.10 | 10.90 | 0.00 | - | 4 | 119 | 12.22% |
| SPXW241115C06200000 | 2024-06-28 1:34PM EDT | 6,200.00 | 8.50 | 7.70 | 8.50 | -0.80 | -8.60% | 251 | 217 | 12.22% |
| SPX241115C06300000 | 2024-06-27 11:59AM EDT | 6,300.00 | 5.45 | 4.50 | 5.10 | 0.00 | - | 1 | 2,118 | 12.24% |
| SPX241115C06400000 | 2024-06-20 1:34PM EDT | 6,400.00 | 5.00 | 2.80 | 3.30 | 0.00 | - | 204 | 3,867 | 12.45% |
| SPX241115C06500000 | 2024-06-21 4:03PM EDT | 6,500.00 | 3.10 | 1.85 | 2.25 | 0.00 | - | 12 | 473 | 12.75% |
| SPX241115C06600000 | 2024-06-26 9:02AM EDT | 6,600.00 | 1.85 | 1.35 | 1.70 | 0.00 | - | 3 | 393 | 13.20% |
| SPX241115C06700000 | 2024-06-24 9:31AM EDT | 6,700.00 | 1.65 | 1.00 | 1.30 | 0.00 | - | 29 | 109 | 13.64% |
| SPX241115C06800000 | 2024-06-24 7:34AM EDT | 6,800.00 | 1.31 | 0.75 | 1.10 | 0.00 | - | 1 | 190 | 14.21% |
| SPX241115C06900000 | 2024-06-24 2:44PM EDT | 6,900.00 | 0.97 | 0.60 | 0.90 | 0.00 | - | 10 | 2,104 | 14.70% |
| SPX241115C07000000 | 2024-05-16 3:55PM EDT | 7,000.00 | 0.60 | 0.70 | 1.05 | 0.00 | - | 10 | 147 | 15.76% |
| SPX241115C07200000 | 2024-06-12 9:13AM EDT | 7,200.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 224 | 16.33% |
| SPX241115C07400000 | 2024-06-06 3:40PM EDT | 7,400.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 10 | 537 | 17.44% |
| SPX241115C07600000 | 2024-06-20 12:38PM EDT | 7,600.00 | 0.39 | 0.15 | 0.45 | 0.00 | - | 10 | 554 | 18.62% |
| SPX241115C07800000 | 2024-05-30 11:05AM EDT | 7,800.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 5 | 180 | 19.70% |
| SPX241115C08000000 | 2024-06-28 11:11AM EDT | 8,000.00 | 0.22 | 0.10 | 0.35 | +0.02 | +10.00% | 2 | 70 | 20.70% |
| SPX241115C08200000 | 2024-06-03 7:36AM EDT | 8,200.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | - | 1 | 21.90% |
| SPX241115C08400000 | 2024-06-24 11:18AM EDT | 8,400.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 22.77% |
| SPX241115C09000000 | 2024-06-21 9:48AM EDT | 9,000.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 201 | 25.64% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115P00200000 | 2024-06-17 8:16PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 116 | 156.45% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 122.27% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 466 | 100.20% |
| SPX241115P00800000 | 2024-06-20 10:11AM EDT | 800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 513 | 89.45% |
| SPX241115P01000000 | 2024-06-05 3:16PM EDT | 1,000.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 2,682 | 80.66% |
| SPX241115P01200000 | 2024-06-20 12:22PM EDT | 1,200.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 5 | 5,260 | 73.34% |
| SPX241115P01400000 | 2024-05-15 11:58AM EDT | 1,400.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 32 | 440 | 69.53% |
| SPX241115P01600000 | 2024-06-27 12:22PM EDT | 1,600.00 | 0.29 | 0.25 | 0.45 | 0.00 | - | 80 | 13,360 | 64.62% |
| SPX241115P01700000 | 2024-06-20 9:31AM EDT | 1,700.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 618 | 61.89% |
| SPX241115P01800000 | 2024-06-26 11:10AM EDT | 1,800.00 | 0.47 | 0.30 | 0.55 | 0.00 | - | 2 | 7,054 | 59.60% |
| SPX241115P01900000 | 2024-06-24 12:30PM EDT | 1,900.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 24 | 9,152 | 57.62% |
| SPX241115P02000000 | 2024-06-28 11:11AM EDT | 2,000.00 | 0.57 | 0.45 | 0.75 | -0.03 | -5.00% | 2 | 3,988 | 55.82% |
| SPX241115P02100000 | 2024-06-28 3:08AM EDT | 2,100.00 | 0.65 | 0.60 | 0.85 | -0.18 | -21.69% | 10 | 14,559 | 54.18% |
| SPX241115P02200000 | 2024-06-18 12:15PM EDT | 2,200.00 | 0.97 | 0.70 | 1.00 | 0.00 | - | 767 | 10,855 | 52.44% |
| SPX241115P02300000 | 2024-06-28 10:03AM EDT | 2,300.00 | 0.95 | 0.85 | 1.15 | -0.10 | -9.52% | 2,000 | 8,296 | 50.82% |
| SPX241115P02400000 | 2024-06-27 12:22PM EDT | 2,400.00 | 1.24 | 1.05 | 1.35 | 0.00 | - | 80 | 3,780 | 49.95% |
| SPX241115P02500000 | 2024-06-27 9:35AM EDT | 2,500.00 | 1.35 | 1.25 | 1.55 | 0.00 | - | 2 | 4,237 | 48.32% |
| SPX241115P02550000 | 2024-06-27 2:30AM EDT | 2,550.00 | 1.50 | 1.35 | 1.65 | 0.00 | - | 63 | 200 | 47.50% |
| SPX241115P02600000 | 2024-06-28 9:31AM EDT | 2,600.00 | 1.50 | 1.45 | 1.75 | -0.30 | -16.67% | 15 | 522 | 46.66% |
| SPX241115P02650000 | 2024-06-18 11:47AM EDT | 2,650.00 | 1.98 | 1.55 | 1.90 | 0.00 | - | 3 | 144 | 45.96% |
| SPX241115P02700000 | 2024-06-27 10:39AM EDT | 2,700.00 | 1.85 | 1.70 | 2.05 | 0.00 | - | 5 | 1,529 | 45.25% |
| SPX241115P02750000 | 2024-06-28 9:32AM EDT | 2,750.00 | 1.90 | 1.85 | 2.15 | -0.32 | -14.41% | 5 | 4,038 | 44.39% |
| SPX241115P02800000 | 2024-06-27 10:39AM EDT | 2,800.00 | 2.10 | 2.00 | 2.30 | 0.00 | - | 3 | 4,546 | 43.65% |
| SPX241115P02850000 | 2024-06-24 10:52AM EDT | 2,850.00 | 2.65 | 2.15 | 2.50 | 0.00 | - | 144 | 7,139 | 43.00% |
| SPX241115P02900000 | 2024-06-18 11:47AM EDT | 2,900.00 | 2.88 | 2.30 | 2.65 | 0.00 | - | 9 | 4,417 | 42.23% |
| SPX241115P02925000 | 2024-05-16 9:45AM EDT | 2,925.00 | 4.18 | 3.10 | 3.60 | 0.00 | - | 50 | 230 | 43.32% |
| SPX241115P02950000 | 2024-06-27 12:39PM EDT | 2,950.00 | 2.62 | 2.50 | 2.85 | 0.00 | - | 2 | 3,038 | 41.55% |
| SPX241115P02975000 | 2024-05-15 10:57AM EDT | 2,975.00 | 4.60 | 3.40 | 3.80 | 0.00 | - | 60 | 1,606 | 42.54% |
| SPX241115P03000000 | 2024-06-28 1:19PM EDT | 3,000.00 | 2.60 | 2.65 | 3.00 | -0.22 | -7.80% | 10 | 3,100 | 40.77% |
| SPX241115P03025000 | 2024-05-31 3:29PM EDT | 3,025.00 | 4.86 | 2.75 | 3.10 | 0.00 | - | 1 | 183 | 40.41% |
| SPX241115P03050000 | 2024-06-14 12:31PM EDT | 3,050.00 | 3.75 | 2.85 | 3.20 | 0.00 | - | 3 | 116 | 40.06% |
| SPX241115P03075000 | 2024-06-21 12:04PM EDT | 3,075.00 | 3.90 | 2.95 | 3.30 | 0.00 | - | 88 | 192 | 39.70% |
| SPX241115P03100000 | 2024-06-27 11:39AM EDT | 3,100.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 1 | 2,053 | 39.48% |
| SPX241115P03125000 | 2024-05-31 1:04PM EDT | 3,125.00 | 6.00 | 3.10 | 3.60 | 0.00 | - | 2 | 265 | 39.11% |
| SPX241115P03150000 | 2024-06-28 10:17AM EDT | 3,150.00 | 3.10 | 3.20 | 3.70 | -1.23 | -28.41% | 4 | 457 | 38.75% |
| SPX241115P03175000 | 2024-06-26 11:46AM EDT | 3,175.00 | 3.70 | 3.30 | 3.80 | 0.00 | - | 1 | 224 | 38.37% |
| SPX241115P03200000 | 2024-06-28 3:13PM EDT | 3,200.00 | 3.57 | 3.50 | 3.90 | -0.33 | -8.46% | 12 | 2,784 | 38.00% |
| SPXW241115P03225000 | 2024-06-24 9:17PM EDT | 3,225.00 | 4.40 | 3.60 | 4.10 | 0.00 | - | 1 | 2 | 37.75% |
| SPXW241115P03250000 | 2024-06-26 6:15AM EDT | 3,250.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 1 | 3 | 37.37% |
| SPX241115P03275000 | 2024-06-11 2:41PM EDT | 3,275.00 | 4.82 | 3.80 | 4.30 | 0.00 | - | 1 | 180 | 36.99% |
| SPX241115P03300000 | 2024-06-28 12:40PM EDT | 3,300.00 | 4.04 | 4.00 | 4.40 | -0.12 | -2.88% | 31 | 1,413 | 36.61% |
| SPX241115P03325000 | 2024-06-24 10:35AM EDT | 3,325.00 | 4.93 | 4.10 | 4.50 | 0.00 | - | 20 | 184 | 36.23% |
| SPX241115P03350000 | 2024-06-24 3:23PM EDT | 3,350.00 | 5.00 | 4.20 | 4.70 | 0.00 | - | 96 | 512 | 35.95% |
| SPX241115P03375000 | 2024-06-11 2:41PM EDT | 3,375.00 | 5.47 | 4.40 | 4.80 | 0.00 | - | 1 | 278 | 35.56% |
| SPX241115P03400000 | 2024-06-27 3:53PM EDT | 3,400.00 | 4.72 | 4.50 | 5.00 | 0.00 | - | 1 | 1,386 | 35.27% |
| SPX241115P03425000 | 2024-06-28 10:48AM EDT | 3,425.00 | 4.50 | 4.60 | 5.10 | -3.15 | -41.18% | 9 | 353 | 34.88% |
| SPX241115P03450000 | 2024-06-24 11:55AM EDT | 3,450.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 40 | 860 | 34.59% |
| SPX241115P03475000 | 2024-06-21 11:45AM EDT | 3,475.00 | 6.50 | 4.90 | 5.40 | 0.00 | - | 18 | 407 | 34.19% |
| SPX241115P03500000 | 2024-06-28 3:38PM EDT | 3,500.00 | 5.25 | 5.10 | 5.60 | -0.02 | -0.38% | 62 | 5,938 | 33.89% |
| SPX241115P03525000 | 2024-06-24 3:38PM EDT | 3,525.00 | 6.20 | 5.30 | 5.80 | 0.00 | - | 1 | 549 | 33.58% |
| SPX241115P03550000 | 2024-06-24 1:56PM EDT | 3,550.00 | 6.50 | 5.50 | 5.90 | 0.00 | - | 3 | 309 | 33.18% |
| SPX241115P03575000 | 2024-06-25 12:16PM EDT | 3,575.00 | 6.55 | 5.60 | 6.10 | 0.00 | - | 500 | 2,106 | 32.87% |
| SPX241115P03600000 | 2024-06-28 9:56AM EDT | 3,600.00 | 5.71 | 5.80 | 6.30 | -1.12 | -16.40% | 2 | 3,071 | 32.54% |
| SPX241115P03625000 | 2024-06-18 1:52PM EDT | 3,625.00 | 7.20 | 6.00 | 6.50 | 0.00 | - | 6 | 901 | 32.22% |
| SPX241115P03650000 | 2024-06-28 12:51PM EDT | 3,650.00 | 6.20 | 6.20 | 6.70 | -1.85 | -22.98% | 4 | 800 | 31.89% |
| SPX241115P03675000 | 2024-06-28 11:01AM EDT | 3,675.00 | 6.30 | 6.40 | 6.90 | -2.05 | -24.55% | 9 | 1,387 | 31.56% |
| SPX241115P03700000 | 2024-06-28 3:38PM EDT | 3,700.00 | 6.75 | 6.50 | 7.10 | -0.13 | -1.89% | 1 | 2,047 | 31.22% |
| SPX241115P03725000 | 2024-06-18 12:28PM EDT | 3,725.00 | 8.20 | 6.70 | 7.30 | 0.00 | - | 12 | 998 | 30.88% |
| SPX241115P03750000 | 2024-06-26 10:19AM EDT | 3,750.00 | 6.70 | 7.00 | 7.50 | -0.95 | -12.42% | 1 | 1,774 | 30.54% |
| SPX241115P03775000 | 2024-06-21 10:21AM EDT | 3,775.00 | 6.95 | 7.20 | 7.70 | -2.58 | -27.07% | 6 | 1,319 | 30.20% |
| SPX241115P03800000 | 2024-06-25 10:46AM EDT | 3,800.00 | 8.79 | 7.40 | 8.00 | 0.00 | - | 15 | 1,871 | 29.91% |
| SPX241115P03825000 | 2024-06-27 10:46AM EDT | 3,825.00 | 8.00 | 7.70 | 8.20 | 0.00 | - | 1 | 511 | 29.56% |
| SPX241115P03850000 | 2024-06-14 2:36PM EDT | 3,850.00 | 10.25 | 7.90 | 8.40 | 0.00 | - | 40 | 1,535 | 29.21% |
| SPX241115P03875000 | 2024-06-17 3:11PM EDT | 3,875.00 | 9.75 | 8.20 | 8.70 | 0.00 | - | 36 | 196 | 28.91% |
| SPX241115P03900000 | 2024-06-25 12:35PM EDT | 3,900.00 | 10.00 | 8.40 | 9.00 | 0.00 | - | 600 | 5,482 | 28.60% |
| SPX241115P03925000 | 2024-06-26 10:59AM EDT | 3,925.00 | 9.50 | 8.60 | 9.20 | 0.00 | - | 1 | 413 | 28.24% |
| SPX241115P03950000 | 2024-06-24 12:41PM EDT | 3,950.00 | 10.50 | 9.00 | 9.50 | 0.00 | - | 1 | 1,417 | 27.92% |
| SPX241115P03975000 | 2024-06-26 1:14PM EDT | 3,975.00 | 10.20 | 9.20 | 9.80 | 0.00 | - | 1 | 509 | 27.61% |
| SPX241115P04000000 | 2024-06-27 3:53PM EDT | 4,000.00 | 10.04 | 9.50 | 10.10 | 0.00 | - | 2 | 27,335 | 27.28% |
| SPX241115P04025000 | 2024-06-12 9:40AM EDT | 4,025.00 | 11.15 | 9.90 | 10.50 | 0.00 | - | 2 | 1,236 | 27.00% |
| SPX241115P04050000 | 2024-06-28 11:57AM EDT | 4,050.00 | 10.00 | 10.10 | 10.80 | -1.00 | -9.09% | 4 | 2,156 | 26.67% |
| SPX241115P04075000 | 2024-06-24 4:14PM EDT | 4,075.00 | 12.90 | 10.50 | 11.10 | 0.00 | - | 3 | 369 | 26.33% |
| SPX241115P04100000 | 2024-06-28 9:56AM EDT | 4,100.00 | 10.77 | 10.90 | 11.50 | -1.91 | -15.06% | 1 | 3,750 | 26.04% |
| SPX241115P04125000 | 2024-06-28 10:09AM EDT | 4,125.00 | 10.85 | 11.20 | 11.90 | -3.10 | -22.22% | 10 | 579 | 25.73% |
| SPX241115P04150000 | 2024-06-24 2:36PM EDT | 4,150.00 | 13.90 | 11.60 | 12.20 | 0.00 | - | 2 | 3,622 | 25.38% |
| SPX241115P04175000 | 2024-06-21 10:04AM EDT | 4,175.00 | 15.63 | 12.00 | 12.70 | 0.00 | - | 1 | 1,045 | 25.11% |
| SPX241115P04200000 | 2024-06-28 2:24PM EDT | 4,200.00 | 12.50 | 12.40 | 13.10 | -0.60 | -4.58% | 12 | 7,050 | 24.79% |
| SPX241115P04225000 | 2024-06-13 9:55AM EDT | 4,225.00 | 14.60 | 12.90 | 13.50 | 0.00 | - | 2 | 2,942 | 24.46% |
| SPXW241115P04250000 | 2024-06-21 3:20PM EDT | 4,250.00 | 16.40 | 13.30 | 14.10 | 0.00 | - | 3 | 3 | 24.20% |
| SPX241115P04275000 | 2024-06-25 10:08AM EDT | 4,275.00 | 16.15 | 13.80 | 14.50 | 0.00 | - | 1 | 2,839 | 23.87% |
| SPX241115P04300000 | 2024-06-27 9:44AM EDT | 4,300.00 | 14.70 | 14.30 | 15.00 | 0.00 | - | 6 | 6,398 | 23.56% |
| SPX241115P04325000 | 2024-06-28 2:20PM EDT | 4,325.00 | 14.60 | 14.70 | 15.50 | -2.70 | -15.61% | 2 | 734 | 23.25% |
| SPX241115P04350000 | 2024-06-26 1:25PM EDT | 4,350.00 | 14.64 | 15.30 | 16.00 | -2.16 | -12.86% | 1 | 3,471 | 22.93% |
| SPX241115P04375000 | 2024-06-21 1:32PM EDT | 4,375.00 | 19.36 | 15.80 | 16.60 | 0.00 | - | 1 | 1,705 | 22.63% |
| SPXW241115P04400000 | 2024-06-28 9:51AM EDT | 4,400.00 | 15.98 | 16.50 | 17.40 | -1.15 | -6.71% | 3 | 4 | 22.38% |
| SPX241115P04425000 | 2024-06-21 11:46AM EDT | 4,425.00 | 20.91 | 17.10 | 17.90 | 0.00 | - | 9 | 6,213 | 22.05% |
| SPX241115P04450000 | 2024-06-21 2:56PM EDT | 4,450.00 | 21.37 | 17.80 | 18.60 | 0.00 | - | 10 | 1,000 | 21.75% |
| SPX241115P04475000 | 2024-06-25 3:07PM EDT | 4,475.00 | 20.30 | 18.50 | 19.30 | 0.00 | - | 1 | 762 | 21.46% |
| SPX241115P04500000 | 2024-06-28 3:50PM EDT | 4,500.00 | 19.35 | 19.20 | 20.00 | -2.35 | -10.83% | 304 | 7,980 | 21.15% |
| SPX241115P04510000 | 2024-06-13 10:00AM EDT | 4,510.00 | 21.80 | 19.50 | 20.30 | 0.00 | - | 4 | 4 | 21.03% |
| SPX241115P04520000 | 2024-06-05 2:54PM EDT | 4,520.00 | 26.81 | 19.80 | 20.60 | 0.00 | - | - | 13 | 20.91% |
| SPXW241115P04525000 | 2024-06-20 3:53PM EDT | 4,525.00 | 23.93 | 20.00 | 21.00 | 0.00 | - | - | 0 | 20.90% |
| SPX241115P04530000 | 2024-06-20 12:57PM EDT | 4,530.00 | 24.40 | 20.10 | 21.00 | 0.00 | - | 30 | 65 | 20.81% |
| SPX241115P04540000 | 2024-06-10 7:38AM EDT | 4,540.00 | 27.70 | 20.50 | 21.30 | 0.00 | - | - | 49 | 20.68% |
| SPXW241115P04550000 | 2024-06-21 4:00PM EDT | 4,550.00 | 24.49 | 20.80 | 21.80 | 0.00 | - | 1 | 2 | 20.60% |
| SPX241115P04560000 | 2024-06-10 10:00AM EDT | 4,560.00 | 28.55 | 21.10 | 22.00 | 0.00 | - | 2 | 67 | 20.45% |
| SPX241115P04570000 | 2024-05-31 9:54AM EDT | 4,570.00 | 37.02 | 21.50 | 22.30 | 0.00 | - | 2 | 1 | 20.33% |
| SPX241115P04575000 | 2024-06-24 9:45AM EDT | 4,575.00 | 25.55 | 21.70 | 22.50 | 0.00 | - | 3 | 2,307 | 20.27% |
| SPX241115P04590000 | 2024-06-10 9:58AM EDT | 4,590.00 | 30.12 | 22.10 | 23.10 | 0.00 | - | - | 1 | 20.11% |
| SPX241115P04600000 | 2024-06-28 3:13PM EDT | 4,600.00 | 22.83 | 22.60 | 23.40 | -0.75 | -3.18% | 221 | 12,286 | 19.98% |
| SPX241115P04610000 | 2024-06-20 12:10PM EDT | 4,610.00 | 26.67 | 22.90 | 23.80 | 0.00 | - | 2 | 2 | 19.87% |
| SPX241115P04625000 | 2024-06-21 2:56PM EDT | 4,625.00 | 27.65 | 23.40 | 24.40 | 0.00 | - | 12 | 4,964 | 19.69% |
| SPX241115P04630000 | 2024-06-27 4:01PM EDT | 4,630.00 | 23.70 | 23.70 | 24.60 | 0.00 | - | 108 | 57 | 19.64% |
| SPX241115P04640000 | 2024-06-18 9:33AM EDT | 4,640.00 | 26.73 | 24.00 | 25.00 | 0.00 | - | 2 | 106 | 19.52% |
| SPX241115P04650000 | 2024-06-27 4:01PM EDT | 4,650.00 | 24.54 | 24.60 | 25.40 | 0.00 | - | 7 | 3,933 | 19.40% |
| SPX241115P04660000 | 2024-06-13 11:44AM EDT | 4,660.00 | 28.60 | 24.90 | 25.90 | 0.00 | - | 1 | 18 | 19.30% |
| SPX241115P04670000 | 2024-06-13 11:44AM EDT | 4,670.00 | 29.10 | 25.40 | 26.30 | 0.00 | - | 1 | 66 | 19.18% |
| SPX241115P04675000 | 2024-06-27 3:19PM EDT | 4,675.00 | 26.00 | 25.60 | 26.50 | 0.00 | - | 1 | 1,978 | 19.12% |
| SPX241115P04680000 | 2024-06-18 10:20AM EDT | 4,680.00 | 28.50 | 25.70 | 26.70 | 0.00 | - | 2 | 3 | 19.05% |
| SPX241115P04690000 | 2024-06-13 11:44AM EDT | 4,690.00 | 30.10 | 26.30 | 27.20 | 0.00 | - | 1 | 27 | 18.95% |
| SPX241115P04700000 | 2024-06-28 11:50AM EDT | 4,700.00 | 25.61 | 26.80 | 27.60 | -4.59 | -15.20% | 100 | 6,544 | 18.82% |
| SPX241115P04710000 | 2024-06-17 3:34PM EDT | 4,710.00 | 29.72 | 27.30 | 28.10 | 0.00 | - | - | 108 | 18.71% |
| SPX241115P04725000 | 2024-06-28 10:11AM EDT | 4,725.00 | 26.00 | 28.00 | 28.80 | -3.87 | -12.96% | 150 | 1,472 | 18.53% |
| SPX241115P04740000 | 2024-06-13 3:59PM EDT | 4,740.00 | 31.52 | 28.70 | 29.60 | 0.00 | - | 8 | 39 | 18.37% |
| SPXW241115P04750000 | 2024-06-25 1:09PM EDT | 4,750.00 | 33.60 | 29.20 | 30.40 | 0.00 | - | 41 | 42 | 18.30% |
| SPX241115P04760000 | 2024-06-07 10:54AM EDT | 4,760.00 | 38.28 | 29.80 | 30.70 | 0.00 | - | 4 | 47 | 18.15% |
| SPX241115P04770000 | 2024-06-13 3:59PM EDT | 4,770.00 | 33.17 | 30.30 | 31.30 | 0.00 | - | 8 | 30 | 18.04% |
| SPX241115P04775000 | 2024-06-28 12:57PM EDT | 4,775.00 | 30.27 | 30.60 | 31.50 | -1.93 | -5.99% | 170 | 1,968 | 17.97% |
| SPX241115P04780000 | 2024-06-17 3:39PM EDT | 4,780.00 | 33.37 | 30.80 | 31.80 | 0.00 | - | 72 | 87 | 17.92% |
| SPX241115P04790000 | 2024-06-25 3:51PM EDT | 4,790.00 | 33.70 | 31.40 | 32.40 | 0.00 | - | 4 | 21 | 17.81% |
| SPXW241115P04800000 | 2024-06-24 2:18PM EDT | 4,800.00 | 36.97 | 32.00 | 33.30 | 0.00 | - | 2 | 3 | 17.75% |
| SPX241115P04810000 | 2024-06-20 3:41PM EDT | 4,810.00 | 37.40 | 32.60 | 33.60 | 0.00 | - | 2 | 14 | 17.59% |
| SPX241115P04820000 | 2024-06-14 12:46PM EDT | 4,820.00 | 40.02 | 33.20 | 34.20 | 0.00 | - | 2 | 36 | 17.47% |
| SPX241115P04825000 | 2024-06-27 3:19PM EDT | 4,825.00 | 33.78 | 33.50 | 34.50 | 0.00 | - | 1 | 1,618 | 17.41% |
| SPX241115P04830000 | 2024-06-28 10:19AM EDT | 4,830.00 | 31.45 | 33.90 | 34.80 | -4.80 | -13.24% | 1 | 32 | 17.35% |
| SPX241115P04840000 | 2024-06-03 10:29AM EDT | 4,840.00 | 52.61 | 34.40 | 35.50 | 0.00 | - | 1 | 2 | 17.25% |
| SPX241115P04850000 | 2024-06-28 2:11PM EDT | 4,850.00 | 34.19 | 35.20 | 36.10 | -1.21 | -3.42% | 12 | 7,066 | 17.13% |
| SPX241115P04860000 | 2024-06-25 10:17AM EDT | 4,860.00 | 40.17 | 35.80 | 36.80 | 0.00 | - | 8 | 16 | 17.02% |
| SPX241115P04870000 | 2024-06-03 1:53PM EDT | 4,870.00 | 60.62 | 36.50 | 37.50 | 0.00 | - | 6 | 8 | 16.91% |
| SPX241115P04875000 | 2024-06-28 1:48PM EDT | 4,875.00 | 36.20 | 36.90 | 37.80 | -2.82 | -7.23% | 11 | 4,281 | 16.84% |
| SPX241115P04880000 | 2024-06-06 12:12PM EDT | 4,880.00 | 49.90 | 37.20 | 38.20 | 0.00 | - | 2 | 5 | 16.79% |
| SPX241115P04890000 | 2024-06-25 9:42AM EDT | 4,890.00 | 42.68 | 37.90 | 39.00 | 0.00 | - | 1 | 5 | 16.69% |
| SPX241115P04900000 | 2024-06-28 3:11PM EDT | 4,900.00 | 38.91 | 38.60 | 39.70 | +0.26 | +0.67% | 400 | 7,552 | 16.57% |
| SPX241115P04910000 | 2024-06-07 1:42PM EDT | 4,910.00 | 50.29 | 39.40 | 40.50 | 0.00 | - | 8 | 8 | 16.46% |
| SPX241115P04920000 | 2024-06-10 9:58AM EDT | 4,920.00 | 55.62 | 40.10 | 41.30 | 0.00 | - | 4 | 3 | 16.35% |
| SPX241115P04925000 | 2024-06-28 2:27PM EDT | 4,925.00 | 40.20 | 40.60 | 41.70 | -0.53 | -1.30% | 7 | 3,440 | 16.30% |
| SPX241115P04930000 | 2024-06-12 3:10PM EDT | 4,930.00 | 43.49 | 40.90 | 42.10 | 0.00 | - | 2 | 22 | 16.24% |
| SPX241115P04940000 | 2024-06-24 3:10PM EDT | 4,940.00 | 45.87 | 41.70 | 42.90 | 0.00 | - | 2 | 11 | 16.13% |
| SPX241115P04950000 | 2024-06-28 1:58PM EDT | 4,950.00 | 41.83 | 42.60 | 43.80 | -3.27 | -7.25% | 27 | 2,088 | 16.02% |
| SPX241115P04960000 | 2024-06-20 9:45AM EDT | 4,960.00 | 44.40 | 43.40 | 44.60 | 0.00 | - | 2 | 55 | 15.90% |
| SPX241115P04970000 | 2024-06-12 10:15AM EDT | 4,970.00 | 47.10 | 44.40 | 45.50 | 0.00 | - | - | 208 | 15.79% |
| SPX241115P04975000 | 2024-06-28 11:34AM EDT | 4,975.00 | 42.41 | 44.80 | 45.90 | -2.72 | -6.03% | 1 | 1,578 | 15.73% |
| SPX241115P04980000 | 2024-06-25 2:12PM EDT | 4,980.00 | 48.99 | 45.30 | 46.40 | 0.00 | - | 8 | 169 | 15.68% |
| SPX241115P04990000 | 2024-06-28 11:57AM EDT | 4,990.00 | 43.90 | 46.20 | 47.40 | -5.20 | -10.59% | 9 | 10 | 15.57% |
| SPX241115P05000000 | 2024-06-28 1:58PM EDT | 5,000.00 | 46.33 | 47.10 | 48.30 | -0.93 | -1.97% | 432 | 21,533 | 15.45% |
| SPX241115P05010000 | 2024-06-17 3:42PM EDT | 5,010.00 | 50.14 | 48.00 | 49.30 | 0.00 | - | 2 | 65 | 15.34% |
| SPX241115P05020000 | 2024-06-21 9:44AM EDT | 5,020.00 | 58.23 | 49.00 | 50.30 | 0.00 | - | 1 | 14 | 15.23% |
| SPX241115P05025000 | 2024-06-28 3:56PM EDT | 5,025.00 | 50.60 | 49.60 | 50.80 | -2.96 | -5.53% | 44 | 895 | 15.17% |
| SPX241115P05030000 | 2024-06-27 11:59AM EDT | 5,030.00 | 51.20 | 50.10 | 51.30 | 0.00 | - | 1 | 155 | 15.12% |
| SPX241115P05040000 | 2024-06-24 1:39PM EDT | 5,040.00 | 56.26 | 51.10 | 52.40 | 0.00 | - | 4 | 91 | 15.01% |
| SPXW241115P05050000 | 2024-06-28 9:44AM EDT | 5,050.00 | 50.00 | 52.30 | 53.80 | -3.67 | -6.84% | 6 | 1 | 14.93% |
| SPXW241115P05060000 | 2024-06-20 3:53PM EDT | 5,060.00 | 58.58 | 53.40 | 54.90 | 0.00 | - | - | 0 | 14.82% |
| SPX241115P05070000 | 2024-06-13 12:26PM EDT | 5,070.00 | 64.80 | 54.30 | 55.70 | 0.00 | - | 1 | 17 | 14.67% |
| SPX241115P05075000 | 2024-06-28 3:40PM EDT | 5,075.00 | 55.85 | 55.00 | 56.30 | +0.83 | +1.51% | 3 | 1,044 | 14.61% |
| SPX241115P05080000 | 2024-06-14 12:46PM EDT | 5,080.00 | 65.87 | 55.50 | 56.80 | 0.00 | - | 1 | 38 | 14.55% |
| SPX241115P05090000 | 2024-06-24 10:01AM EDT | 5,090.00 | 60.48 | 56.70 | 58.00 | 0.00 | - | 8 | 96 | 14.44% |
| SPX241115P05100000 | 2024-06-28 11:34AM EDT | 5,100.00 | 54.57 | 57.90 | 59.20 | -2.65 | -4.63% | 352 | 4,483 | 14.32% |
| SPX241115P05110000 | 2024-06-25 2:26PM EDT | 5,110.00 | 63.38 | 59.10 | 60.50 | 0.00 | - | 1 | 24 | 14.21% |
| SPX241115P05120000 | 2024-06-13 3:55PM EDT | 5,120.00 | 65.10 | 60.40 | 61.80 | 0.00 | - | 19 | 27 | 14.10% |
| SPX241115P05125000 | 2024-06-27 3:20PM EDT | 5,125.00 | 60.75 | 61.10 | 62.40 | 0.00 | - | 3 | 1,893 | 14.03% |
| SPX241115P05130000 | 2024-06-20 10:54AM EDT | 5,130.00 | 64.17 | 61.70 | 63.10 | 0.00 | - | 3 | 7 | 13.98% |
| SPXW241115P05140000 | 2024-06-21 3:42PM EDT | 5,140.00 | 69.61 | 63.20 | 64.90 | 0.00 | - | 6 | 6 | 13.91% |
| SPX241115P05150000 | 2024-06-28 2:29PM EDT | 5,150.00 | 64.30 | 64.40 | 65.80 | +1.61 | +2.57% | 3 | 2,770 | 13.75% |
| SPX241115P05160000 | 2024-06-27 10:41AM EDT | 5,160.00 | 64.80 | 65.80 | 67.20 | 0.00 | - | 400 | 400 | 13.63% |
| SPX241115P05170000 | 2024-06-20 3:41PM EDT | 5,170.00 | 73.30 | 67.20 | 68.70 | 0.00 | - | 3 | 8 | 13.52% |
| SPX241115P05175000 | 2024-06-28 2:27PM EDT | 5,175.00 | 66.93 | 68.00 | 69.40 | -4.02 | -5.67% | 3 | 2,121 | 13.46% |
| SPX241115P05180000 | 2024-06-27 4:01PM EDT | 5,180.00 | 67.20 | 68.80 | 70.20 | 0.00 | - | 54 | 122 | 13.40% |
| SPX241115P05190000 | 2024-06-28 3:38PM EDT | 5,190.00 | 71.60 | 70.30 | 71.70 | -4.10 | -5.42% | 4 | 86 | 13.28% |
| SPX241115P05200000 | 2024-06-28 3:32PM EDT | 5,200.00 | 75.29 | 71.80 | 73.30 | +5.52 | +7.91% | 831 | 9,056 | 13.17% |
| SPX241115P05210000 | 2024-06-17 11:18AM EDT | 5,210.00 | 82.00 | 73.40 | 74.90 | 0.00 | - | 1 | 224 | 13.05% |
| SPX241115P05220000 | 2024-06-11 10:24AM EDT | 5,220.00 | 105.55 | 74.90 | 76.50 | 0.00 | - | - | 1 | 12.93% |
| SPX241115P05225000 | 2024-06-25 2:12PM EDT | 5,225.00 | 81.08 | 75.90 | 77.30 | 0.00 | - | 4 | 1,230 | 12.86% |
| SPX241115P05230000 | 2024-06-24 2:43PM EDT | 5,230.00 | 84.00 | 76.70 | 78.20 | 0.00 | - | 1 | 82 | 12.81% |
| SPX241115P05240000 | 2024-06-21 2:33PM EDT | 5,240.00 | 85.40 | 78.40 | 79.90 | 0.00 | - | 125 | 247 | 12.69% |
| SPX241115P05250000 | 2024-06-25 12:21PM EDT | 5,250.00 | 87.29 | 80.20 | 81.70 | 0.00 | - | 35 | 1,785 | 12.57% |
| SPX241115P05260000 | 2024-06-17 12:10PM EDT | 5,260.00 | 91.10 | 82.00 | 83.50 | 0.00 | - | 1 | 142 | 12.45% |
| SPX241115P05270000 | 2024-06-18 12:53PM EDT | 5,270.00 | 86.60 | 83.80 | 85.40 | 0.00 | - | 20 | 79 | 12.33% |
| SPX241115P05275000 | 2024-06-28 2:30PM EDT | 5,275.00 | 84.80 | 84.80 | 86.30 | -3.30 | -3.75% | 4 | 983 | 12.26% |
| SPX241115P05280000 | 2024-06-20 10:51AM EDT | 5,280.00 | 86.90 | 85.60 | 87.30 | 0.00 | - | 4 | 18 | 12.20% |
| SPX241115P05290000 | 2024-06-20 10:46AM EDT | 5,290.00 | 89.00 | 87.60 | 89.20 | 0.00 | - | 4 | 20 | 12.07% |
| SPX241115P05300000 | 2024-06-28 4:10PM EDT | 5,300.00 | 90.13 | 89.70 | 91.20 | +1.52 | +1.72% | 43 | 5,566 | 11.95% |
| SPX241115P05310000 | 2024-06-20 10:50AM EDT | 5,310.00 | 93.40 | 91.60 | 93.30 | 0.00 | - | 4 | 31 | 11.83% |
| SPX241115P05320000 | 2024-06-12 10:34AM EDT | 5,320.00 | 101.37 | 93.70 | 95.40 | 0.00 | - | 6 | 19 | 11.70% |
| SPX241115P05325000 | 2024-06-21 10:23AM EDT | 5,325.00 | 105.72 | 94.90 | 96.50 | 0.00 | - | 12 | 602 | 11.64% |
| SPX241115P05330000 | 2024-06-28 3:14PM EDT | 5,330.00 | 97.70 | 95.90 | 97.50 | -1.12 | -1.13% | 3 | 47 | 11.56% |
| SPX241115P05340000 | 2024-06-17 9:50AM EDT | 5,340.00 | 115.94 | 98.00 | 99.80 | 0.00 | - | 1 | 21 | 11.44% |
| SPXW241115P05350000 | 2024-06-25 12:18PM EDT | 5,350.00 | 109.32 | 100.50 | 102.60 | 0.00 | - | 1 | 18 | 11.35% |
| SPX241115P05360000 | 2024-06-18 11:51AM EDT | 5,360.00 | 105.43 | 102.60 | 104.30 | 0.00 | - | 10 | 5 | 11.17% |
| SPXW241115P05370000 | 2024-06-28 10:49AM EDT | 5,370.00 | 94.85 | 105.20 | 107.30 | -18.75 | -16.51% | 5 | 1 | 11.08% |
| SPX241115P05375000 | 2024-06-28 11:34AM EDT | 5,375.00 | 102.53 | 106.30 | 108.00 | -2.24 | -2.14% | 7 | 684 | 10.98% |
| SPX241115P05380000 | 2024-06-20 10:42AM EDT | 5,380.00 | 108.45 | 107.40 | 109.20 | 0.00 | - | 6 | 25 | 10.91% |
| SPX241115P05390000 | 2024-06-24 10:01AM EDT | 5,390.00 | 113.96 | 109.90 | 111.70 | 0.00 | - | 4 | 6 | 10.77% |
| SPX241115P05400000 | 2024-06-28 4:10PM EDT | 5,400.00 | 113.21 | 112.60 | 114.30 | +2.21 | +1.99% | 108 | 4,951 | 10.63% |
| SPX241115P05410000 | 2024-06-20 10:46AM EDT | 5,410.00 | 115.60 | 115.10 | 116.90 | 0.00 | - | 7 | 63 | 10.49% |
| SPX241115P05420000 | 2024-06-27 3:26PM EDT | 5,420.00 | 116.62 | 117.80 | 119.60 | 0.00 | - | 2 | 5 | 10.34% |
| SPX241115P05425000 | 2024-06-18 3:14PM EDT | 5,425.00 | 107.50 | 119.30 | 121.00 | -13.21 | -10.94% | 3 | 858 | 10.27% |
| SPX241115P05430000 | 2024-06-21 10:32AM EDT | 5,430.00 | 133.66 | 120.60 | 122.40 | 0.00 | - | 1 | 24 | 10.20% |
| SPX241115P05440000 | 2024-06-18 12:42PM EDT | 5,440.00 | 125.94 | 123.40 | 125.20 | 0.00 | - | 1 | 38 | 10.05% |
| SPXW241115P05450000 | 2024-06-21 9:49AM EDT | 5,450.00 | 141.50 | 126.60 | 128.80 | 0.00 | - | 1 | 1 | 9.95% |
| SPX241115P05460000 | 2024-06-28 3:31PM EDT | 5,460.00 | 134.30 | 129.40 | 131.20 | +9.00 | +7.18% | 3 | 27 | 9.75% |
| SPX241115P05470000 | 2024-06-26 9:36AM EDT | 5,470.00 | 141.50 | 132.50 | 134.20 | 0.00 | - | 1 | 102 | 9.59% |
| SPX241115P05475000 | 2024-06-27 10:08AM EDT | 5,475.00 | 132.60 | 134.10 | 135.80 | 0.00 | - | 150 | 512 | 9.51% |
| SPXW241115P05480000 | 2024-06-28 11:48AM EDT | 5,480.00 | 128.37 | 135.80 | 138.10 | -6.15 | -4.57% | 1 | 4 | 9.49% |
| SPX241115P05490000 | 2024-06-18 1:50PM EDT | 5,490.00 | 136.97 | 138.70 | 140.60 | 0.00 | - | 4 | 55 | 9.27% |
| SPX241115P05500000 | 2024-06-28 3:48PM EDT | 5,500.00 | 142.61 | 142.20 | 143.90 | -1.66 | -1.15% | 19 | 4,697 | 9.10% |
| SPX241115P05510000 | 2024-06-20 3:43PM EDT | 5,510.00 | 152.60 | 145.40 | 147.40 | 0.00 | - | 3 | 15 | 8.94% |
| SPX241115P05525000 | 2024-06-28 11:08AM EDT | 5,525.00 | 142.60 | 150.90 | 152.60 | -20.50 | -12.57% | 10 | 42 | 8.67% |
| SPX241115P05530000 | 2024-06-28 10:08AM EDT | 5,530.00 | 136.70 | 152.70 | 154.40 | -40.25 | -22.75% | 3 | 7 | 8.58% |
| SPX241115P05540000 | 2024-06-17 12:40PM EDT | 5,540.00 | 166.20 | 156.10 | 158.10 | 0.00 | - | 1 | 6 | 8.40% |
| SPX241115P05550000 | 2024-06-28 10:27AM EDT | 5,550.00 | 142.38 | 160.00 | 161.90 | -15.87 | -10.03% | 120 | 1,841 | 8.21% |
| SPX241115P05560000 | 2024-06-12 1:01PM EDT | 5,560.00 | 179.44 | 163.80 | 165.70 | 0.00 | - | - | 50 | 8.00% |
| SPX241115P05570000 | 2024-06-18 10:20AM EDT | 5,570.00 | 168.88 | 167.70 | 169.70 | 0.00 | - | 2 | 52 | 7.80% |
| SPX241115P05575000 | 2024-06-27 11:43AM EDT | 5,575.00 | 172.50 | 169.90 | 171.70 | 0.00 | - | 10 | 205 | 7.69% |
| SPX241115P05590000 | 2024-06-20 12:10PM EDT | 5,590.00 | 177.25 | 175.90 | 177.90 | 0.00 | - | - | 1 | 7.35% |
| SPXW241115P05600000 | 2024-06-28 7:55AM EDT | 5,600.00 | 168.74 | 180.50 | 182.90 | -27.01 | -13.80% | 40 | 2 | 7.16% |
| SPX241115P05610000 | 2024-06-21 11:59AM EDT | 5,610.00 | 190.99 | 184.50 | 186.60 | 0.00 | - | 1 | 1 | 6.85% |
| SPX241115P05625000 | 2024-06-28 10:33AM EDT | 5,625.00 | 174.20 | 191.30 | 193.30 | -15.10 | -7.98% | 17 | 507 | 6.41% |
| SPX241115P05630000 | 2024-06-20 1:20PM EDT | 5,630.00 | 204.08 | 193.60 | 195.60 | 0.00 | - | 2 | 3 | 6.25% |
| SPX241115P05640000 | 2024-06-20 12:41PM EDT | 5,640.00 | 206.13 | 198.30 | 200.30 | 0.00 | - | - | 1 | 5.90% |
| SPX241115P05650000 | 2024-06-28 10:51AM EDT | 5,650.00 | 183.60 | 203.10 | 205.10 | -21.35 | -10.42% | 30 | 233 | 5.51% |
| SPX241115P05660000 | 2024-06-20 11:48AM EDT | 5,660.00 | 205.71 | 199.10 | 218.90 | 0.00 | - | - | 4 | 6.14% |
| SPX241115P05670000 | 2024-06-20 10:08AM EDT | 5,670.00 | 207.90 | 203.90 | 224.20 | 0.00 | - | - | 45 | 5.76% |
| SPX241115P05675000 | 2024-06-28 10:16AM EDT | 5,675.00 | 192.70 | 215.10 | 218.10 | -20.78 | -9.73% | 25 | 393 | 4.05% |
| SPXW241115P05680000 | 2024-06-20 10:08AM EDT | 5,680.00 | 211.66 | 216.50 | 222.70 | 0.00 | - | - | 9 | 4.03% |
| SPX241115P05690000 | 2024-06-18 1:14PM EDT | 5,690.00 | 222.38 | 213.90 | 235.40 | 0.00 | - | 6 | 5 | 4.76% |
| SPX241115P05700000 | 2024-06-26 1:04PM EDT | 5,700.00 | 234.26 | 228.30 | 231.40 | 0.00 | - | 150 | 384 | 0.00% |
| SPX241115P05710000 | 2024-06-18 11:56AM EDT | 5,710.00 | 234.02 | 224.30 | 246.30 | 0.00 | - | - | 70 | 0.00% |
| SPX241115P05720000 | 2024-06-20 1:22PM EDT | 5,720.00 | 251.17 | 229.70 | 252.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPX241115P05725000 | 2024-06-20 1:01PM EDT | 5,725.00 | 251.26 | 232.40 | 255.70 | 0.00 | - | 2 | 84 | 0.00% |
| SPX241115P05730000 | 2024-06-18 9:38AM EDT | 5,730.00 | 240.56 | 235.20 | 258.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05740000 | 2024-06-18 10:59AM EDT | 5,740.00 | 253.77 | 240.80 | 264.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05750000 | 2024-06-20 1:15PM EDT | 5,750.00 | 266.06 | 246.50 | 271.00 | 0.00 | - | 46 | 33 | 0.00% |
| SPX241115P05760000 | 2024-06-21 10:24AM EDT | 5,760.00 | 277.64 | 252.30 | 277.40 | 0.00 | - | 4 | 8 | 0.00% |
| SPX241115P05770000 | 2024-06-20 12:29PM EDT | 5,770.00 | 274.80 | 258.40 | 283.70 | 0.00 | - | - | 9 | 0.00% |
| SPX241115P05775000 | 2024-06-20 12:28PM EDT | 5,775.00 | 276.16 | 261.30 | 286.90 | 0.00 | - | 4 | 45 | 0.00% |
| SPX241115P05790000 | 2024-06-18 9:39AM EDT | 5,790.00 | 277.76 | 271.10 | 296.50 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05800000 | 2024-06-28 11:32AM EDT | 5,800.00 | 272.80 | 280.20 | 300.40 | -20.29 | -6.92% | 76 | 285 | 0.00% |
| SPX241115P05820000 | 2024-06-20 11:42AM EDT | 5,820.00 | 291.96 | 291.20 | 315.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW241115P05830000 | 2024-06-20 10:46AM EDT | 5,830.00 | 299.05 | 296.40 | 326.00 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 5,850.00 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 29.39% |
| SPXW241115P05875000 | 2024-06-20 9:42AM EDT | 5,875.00 | 323.15 | 327.50 | 359.60 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 5,900.00 | 665.26 | 502.50 | 512.10 | 0.00 | - | 8 | 7 | 16.28% |
| SPX241115P05950000 | 2024-06-12 9:41AM EDT | 5,950.00 | 433.92 | 389.90 | 412.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW241115P05975000 | 2024-06-20 10:11AM EDT | 5,975.00 | 405.60 | 404.80 | 438.50 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P06000000 | 2024-06-20 2:30PM EDT | 6,000.00 | 432.70 | 432.00 | 453.10 | 0.00 | - | 2 | 207 | 0.00% |
| SPX241115P06050000 | 2024-05-29 1:37PM EDT | 6,050.00 | 652.32 | 474.50 | 493.80 | 0.00 | - | - | 200 | 0.00% |
| SPX241115P06100000 | 2024-06-12 9:51AM EDT | 6,100.00 | 555.63 | 516.60 | 543.20 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241115P06200000 | 2024-06-28 11:11AM EDT | 6,200.00 | 597.84 | 608.40 | 635.20 | -1.70 | -0.28% | 6 | 790 | 0.00% |
| SPX241115P06300000 | 2024-06-28 11:11AM EDT | 6,300.00 | 691.89 | 703.20 | 729.90 | -21.61 | -3.03% | 6 | 731 | 0.00% |
| SPX241115P06400000 | 2024-06-14 10:54AM EDT | 6,400.00 | 857.48 | 799.10 | 825.80 | 0.00 | - | 366 | 593 | 0.00% |
| SPX241115P06800000 | 2024-06-12 9:43AM EDT | 6,800.00 | 1,228.86 | 1,188.70 | 1,215.60 | 0.00 | - | - | 2 | 0.00% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 7,200.00 | 2,511.89 | 2,343.80 | 2,366.60 | 0.00 | - | - | 1 | 84.97% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 7,600.00 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241115P08600000 | 2024-05-21 11:37AM EDT | 8,600.00 | 3,078.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P09000000 | 2024-05-21 11:37AM EDT | 9,000.00 | 3,468.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
