認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250620C00200000 | 2024-06-03 1:19PM EDT | 200.00 | 5,005.02 | 5,217.80 | 5,251.30 | 0.00 | - | 1 | 20 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 400.00 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 600.00 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620C01000000 | 2024-06-24 9:43AM EDT | 1,000.00 | 4,469.05 | 4,459.00 | 4,492.60 | 0.00 | - | 200 | 2 | 85.41% |
| SPX250620C01200000 | 2024-06-17 11:35AM EDT | 1,200.00 | 4,254.36 | 4,269.60 | 4,303.10 | 0.00 | - | - | 0 | 83.43% |
| SPX250620C02000000 | 2024-06-24 9:43AM EDT | 2,000.00 | 3,524.60 | 3,513.30 | 3,546.90 | 0.00 | - | 200 | 4 | 69.45% |
| SPX250620C02100000 | 2024-04-29 12:01PM EDT | 2,100.00 | 3,075.80 | 3,216.40 | 3,237.90 | 0.00 | - | - | 4 | 0.00% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2,300.00 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2,500.00 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C02800000 | 2024-06-27 10:49AM EDT | 2,800.00 | 2,790.00 | 2,760.20 | 2,793.90 | 0.00 | - | 1 | 7 | 55.92% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 3,000.00 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 3,500.00 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 3,600.00 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 3,650.00 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250620C03700000 | 2024-06-12 10:00AM EDT | 3,700.00 | 1,902.99 | 1,922.20 | 1,956.00 | 0.00 | - | 1 | 401 | 43.97% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 3,750.00 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 3,800.00 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 3,850.00 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 0.00% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 3,900.00 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250620C04000000 | 2024-06-28 4:01PM EDT | 4,000.00 | 1,656.33 | 1,647.10 | 1,681.00 | -8.27 | -0.50% | 2,861 | 15,276 | 39.65% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 4,025.00 | 1,463.12 | 1,287.20 | 1,301.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C04050000 | 2024-06-14 10:54AM EDT | 4,050.00 | 1,568.58 | 1,601.70 | 1,635.50 | 0.00 | - | 1 | 2 | 38.95% |
| SPX250620C04100000 | 2024-06-14 10:50AM EDT | 4,100.00 | 1,519.30 | 1,556.50 | 1,590.40 | 0.00 | - | 1 | 58 | 38.27% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 4,150.00 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 0.00% |
| SPX250620C04175000 | 2024-05-21 1:23PM EDT | 4,175.00 | 1,363.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04200000 | 2024-06-26 2:46PM EDT | 4,200.00 | 1,482.00 | 1,466.30 | 1,500.20 | 0.00 | - | 20 | 610 | 36.90% |
| SPX250620C04250000 | 2024-06-14 11:07AM EDT | 4,250.00 | 1,388.58 | 1,421.50 | 1,455.40 | 0.00 | - | 1 | 104 | 36.23% |
| SPX250620C04275000 | 2024-05-21 1:10PM EDT | 4,275.00 | 1,277.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04300000 | 2024-06-27 10:06AM EDT | 4,300.00 | 1,406.66 | 1,376.90 | 1,410.80 | 0.00 | - | 15 | 861 | 35.57% |
| SPX250620C04350000 | 2024-06-26 3:34PM EDT | 4,350.00 | 1,350.40 | 1,332.50 | 1,366.40 | 0.00 | - | 2 | 96 | 34.91% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 4,375.00 | 973.61 | 1,176.00 | 1,194.50 | 0.00 | - | - | 1 | 23.97% |
| SPX250620C04400000 | 2024-06-14 11:04AM EDT | 4,400.00 | 1,258.56 | 1,288.40 | 1,322.20 | 0.00 | - | 2 | 1,269 | 34.26% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 4,425.00 | 915.17 | 1,112.30 | 1,130.20 | 0.00 | - | 16 | 22 | 21.98% |
| SPX250620C04450000 | 2024-06-14 11:07AM EDT | 4,450.00 | 1,212.58 | 1,244.50 | 1,278.30 | 0.00 | - | 2 | 172 | 33.62% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 4,475.00 | 874.15 | 1,069.70 | 1,087.80 | 0.00 | - | 16 | 22 | 21.78% |
| SPX250620C04500000 | 2024-06-28 1:46PM EDT | 4,500.00 | 1,224.61 | 1,200.80 | 1,234.60 | -2.51 | -0.20% | 3 | 4,758 | 32.98% |
| SPX250620C04525000 | 2024-05-09 12:12PM EDT | 4,525.00 | 964.71 | 1,073.20 | 1,099.30 | 0.00 | - | 6 | 40 | 25.39% |
| SPX250620C04550000 | 2024-06-14 11:08AM EDT | 4,550.00 | 1,125.84 | 1,157.20 | 1,191.20 | 0.00 | - | 2 | 141 | 32.35% |
| SPX250620C04575000 | 2024-05-21 12:55PM EDT | 4,575.00 | 1,020.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04600000 | 2024-05-17 1:11PM EDT | 4,600.00 | 988.24 | 1,092.20 | 1,102.40 | 0.00 | - | 85 | 3,163 | 28.98% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 4,625.00 | 834.79 | 931.70 | 942.20 | 0.00 | - | 18 | 14 | 19.66% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 4,650.00 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 20.96% |
| SPX250620C04675000 | 2024-05-21 12:32PM EDT | 4,675.00 | 940.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04700000 | 2024-06-25 10:42AM EDT | 4,700.00 | 1,042.48 | 1,029.10 | 1,062.90 | 0.00 | - | 2 | 1,641 | 30.52% |
| SPX250620C04725000 | 2024-05-01 1:58PM EDT | 4,725.00 | 682.25 | 862.10 | 880.40 | 0.00 | - | 24 | 44 | 20.58% |
| SPX250620C04750000 | 2024-05-30 10:38AM EDT | 4,750.00 | 820.80 | 987.10 | 1,020.60 | 0.00 | - | 1 | 1,436 | 29.91% |
| SPX250620C04775000 | 2024-05-21 1:23PM EDT | 4,775.00 | 856.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620C04800000 | 2024-06-26 11:59PM EDT | 4,800.00 | 955.91 | 945.40 | 978.90 | 0.00 | - | 4 | 4,411 | 29.32% |
| SPX250620C04825000 | 2024-06-25 12:31PM EDT | 4,825.00 | 932.60 | 924.70 | 958.20 | 0.00 | - | 1 | 24 | 29.03% |
| SPX250620C04850000 | 2024-06-26 11:59PM EDT | 4,850.00 | 914.81 | 904.20 | 937.80 | 0.00 | - | 4 | 1,429 | 28.75% |
| SPX250620C04875000 | 2024-05-21 1:10PM EDT | 4,875.00 | 778.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620C04900000 | 2024-06-26 4:11PM EDT | 4,900.00 | 885.54 | 863.40 | 896.90 | 0.00 | - | 145 | 3,721 | 28.17% |
| SPX250620C04925000 | 2024-06-26 9:41AM EDT | 4,925.00 | 853.47 | 843.10 | 876.60 | 0.00 | - | 5 | 64 | 27.88% |
| SPX250620C04950000 | 2024-06-05 1:02PM EDT | 4,950.00 | 733.19 | 823.00 | 856.40 | 0.00 | - | 2 | 573 | 27.60% |
| SPX250620C04975000 | 2024-05-28 8:50AM EDT | 4,975.00 | 697.85 | 823.30 | 832.10 | 0.00 | - | 1 | 36 | 27.09% |
| SPX250620C05000000 | 2024-06-28 4:01PM EDT | 5,000.00 | 792.81 | 783.20 | 816.40 | -8.19 | -1.02% | 2,858 | 16,662 | 27.03% |
| SPX250620C05025000 | 2024-05-19 9:02PM EDT | 5,025.00 | 665.21 | 794.20 | 810.70 | 0.00 | - | 1 | 37 | 27.47% |
| SPX250620C05050000 | 2024-06-17 10:08AM EDT | 5,050.00 | 729.69 | 743.80 | 776.10 | 0.00 | - | 1 | 1,612 | 26.43% |
| SPX250620C05075000 | 2024-05-21 2:52PM EDT | 5,075.00 | 629.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250620C05100000 | 2024-06-25 2:35PM EDT | 5,100.00 | 722.91 | 705.00 | 737.00 | 0.00 | - | 1,551 | 5,633 | 25.87% |
| SPX250620C05125000 | 2024-06-17 2:46PM EDT | 5,125.00 | 715.34 | 686.00 | 717.70 | 0.00 | - | 6 | 477 | 25.60% |
| SPX250620C05150000 | 2024-06-27 10:06AM EDT | 5,150.00 | 695.86 | 666.90 | 698.60 | 0.00 | - | 15 | 4,255 | 25.33% |
| SPX250620C05175000 | 2024-06-12 9:32AM EDT | 5,175.00 | 626.30 | 648.00 | 679.50 | 0.00 | - | 1 | 20 | 25.05% |
| SPX250620C05200000 | 2024-06-26 3:16PM EDT | 5,200.00 | 645.38 | 629.20 | 660.70 | 0.00 | - | 1 | 4,733 | 24.79% |
| SPX250620C05225000 | 2024-05-30 3:54PM EDT | 5,225.00 | 465.37 | 610.60 | 641.90 | 0.00 | - | 10 | 70 | 24.51% |
| SPX250620C05250000 | 2024-06-27 11:28AM EDT | 5,250.00 | 613.14 | 591.30 | 623.40 | 0.00 | - | 2 | 1,810 | 24.25% |
| SPX250620C05275000 | 2024-06-17 1:26PM EDT | 5,275.00 | 592.00 | 573.00 | 605.00 | 0.00 | - | 2 | 16 | 23.98% |
| SPX250620C05300000 | 2024-06-28 10:48AM EDT | 5,300.00 | 604.31 | 555.10 | 586.70 | +32.96 | +5.77% | 88 | 5,617 | 23.71% |
| SPX250620C05325000 | 2024-06-27 11:47AM EDT | 5,325.00 | 556.50 | 537.00 | 568.80 | 0.00 | - | 2 | 1,697 | 23.45% |
| SPX250620C05350000 | 2024-06-18 12:56PM EDT | 5,350.00 | 549.59 | 519.30 | 550.90 | 0.00 | - | 2 | 2,363 | 23.19% |
| SPX250620C05375000 | 2024-06-20 4:11PM EDT | 5,375.00 | 529.82 | 501.70 | 533.00 | 0.00 | - | 1 | 135 | 22.92% |
| SPX250620C05400000 | 2024-06-28 2:02PM EDT | 5,400.00 | 499.15 | 484.40 | 515.50 | -6.56 | -1.30% | 12 | 9,038 | 22.66% |
| SPX250620C05425000 | 2024-06-27 10:06AM EDT | 5,425.00 | 495.63 | 467.20 | 498.20 | 0.00 | - | 1,000 | 3,614 | 22.40% |
| SPX250620C05450000 | 2024-06-27 9:56AM EDT | 5,450.00 | 474.46 | 450.20 | 481.00 | 0.00 | - | 18 | 2,466 | 22.14% |
| SPX250620C05475000 | 2024-06-28 3:50PM EDT | 5,475.00 | 447.65 | 433.40 | 464.00 | -12.55 | -2.73% | 72 | 1,798 | 21.87% |
| SPX250620C05500000 | 2024-06-28 3:46PM EDT | 5,500.00 | 431.65 | 416.80 | 447.20 | -6.94 | -1.58% | 253 | 10,749 | 21.61% |
| SPX250620C05525000 | 2024-06-28 3:12PM EDT | 5,525.00 | 413.34 | 400.80 | 430.70 | -16.29 | -3.79% | 927 | 425 | 21.36% |
| SPX250620C05550000 | 2024-06-28 10:17AM EDT | 5,550.00 | 430.65 | 384.80 | 414.60 | +16.11 | +3.89% | 5 | 1,814 | 21.11% |
| SPX250620C05575000 | 2024-06-24 9:45AM EDT | 5,575.00 | 387.39 | 369.00 | 398.50 | 0.00 | - | 2 | 224 | 20.86% |
| SPX250620C05600000 | 2024-06-28 4:10PM EDT | 5,600.00 | 368.50 | 353.50 | 382.80 | -4.93 | -1.32% | 952 | 8,686 | 20.61% |
| SPX250620C05625000 | 2024-06-20 2:07PM EDT | 5,625.00 | 369.60 | 338.20 | 367.20 | 0.00 | - | 12 | 415 | 20.36% |
| SPX250620C05650000 | 2024-06-28 3:25PM EDT | 5,650.00 | 336.17 | 335.70 | 339.20 | -0.05 | -0.01% | 40 | 1,313 | 19.52% |
| SPX250620C05675000 | 2024-06-27 1:14PM EDT | 5,675.00 | 330.60 | 320.90 | 324.40 | 0.00 | - | 52 | 102 | 19.28% |
| SPX250620C05700000 | 2024-06-28 4:04PM EDT | 5,700.00 | 305.75 | 306.40 | 309.80 | -3.80 | -1.23% | 102 | 3,830 | 19.04% |
| SPX250620C05725000 | 2024-06-28 2:23PM EDT | 5,725.00 | 295.03 | 292.20 | 295.60 | -9.59 | -3.15% | 56 | 1,130 | 18.81% |
| SPX250620C05750000 | 2024-06-28 1:48PM EDT | 5,750.00 | 284.89 | 278.40 | 281.80 | -6.11 | -2.10% | 22 | 4,567 | 18.58% |
| SPX250620C05775000 | 2024-06-28 1:47PM EDT | 5,775.00 | 271.18 | 264.90 | 268.20 | -0.16 | -0.06% | 16 | 232 | 18.35% |
| SPX250620C05800000 | 2024-06-28 1:22PM EDT | 5,800.00 | 254.90 | 251.70 | 255.10 | +0.29 | +0.11% | 56 | 9,351 | 18.13% |
| SPX250620C05825000 | 2024-06-28 2:45PM EDT | 5,825.00 | 240.00 | 239.00 | 242.20 | -4.20 | -1.72% | 79 | 386 | 17.91% |
| SPX250620C05850000 | 2024-06-28 2:44PM EDT | 5,850.00 | 228.36 | 226.60 | 229.80 | -3.77 | -1.62% | 48 | 2,164 | 17.69% |
| SPX250620C05875000 | 2024-06-28 2:42PM EDT | 5,875.00 | 217.34 | 214.50 | 217.70 | -4.04 | -1.82% | 2 | 460 | 17.48% |
| SPX250620C05900000 | 2024-06-28 3:46PM EDT | 5,900.00 | 204.00 | 202.90 | 206.00 | -8.68 | -4.08% | 250 | 3,876 | 17.27% |
| SPX250620C05925000 | 2024-06-27 9:51AM EDT | 5,925.00 | 202.15 | 191.70 | 194.80 | 0.00 | - | 2 | 531 | 17.08% |
| SPX250620C05950000 | 2024-06-27 3:19PM EDT | 5,950.00 | 185.90 | 180.80 | 183.90 | 0.00 | - | 46 | 378 | 16.88% |
| SPX250620C05975000 | 2024-06-27 2:24PM EDT | 5,975.00 | 174.50 | 170.40 | 173.40 | 0.00 | - | 184 | 244 | 16.69% |
| SPX250620C06000000 | 2024-06-28 12:02PM EDT | 6,000.00 | 173.50 | 160.50 | 163.30 | +7.12 | +4.28% | 27 | 14,269 | 16.50% |
| SPX250620C06025000 | 2024-06-28 1:54PM EDT | 6,025.00 | 156.50 | 150.70 | 153.70 | -1.00 | -0.63% | 23 | 1,031 | 16.32% |
| SPX250620C06050000 | 2024-06-28 3:25PM EDT | 6,050.00 | 142.68 | 141.50 | 144.40 | -2.79 | -1.92% | 13 | 846 | 16.15% |
| SPX250620C06075000 | 2024-06-20 2:22PM EDT | 6,075.00 | 149.10 | 132.70 | 135.60 | 0.00 | - | 65 | 337 | 15.98% |
| SPX250620C06100000 | 2024-06-28 3:25PM EDT | 6,100.00 | 125.40 | 124.30 | 127.10 | -6.61 | -5.01% | 28 | 5,043 | 15.81% |
| SPX250620C06125000 | 2024-06-28 9:46AM EDT | 6,125.00 | 128.22 | 116.30 | 119.10 | +4.52 | +3.65% | 2 | 103 | 15.66% |
| SPX250620C06150000 | 2024-06-27 12:59PM EDT | 6,150.00 | 115.10 | 108.80 | 111.50 | 0.00 | - | 189 | 2,699 | 15.51% |
| SPX250620C06175000 | 2024-06-28 2:42PM EDT | 6,175.00 | 104.10 | 101.60 | 104.20 | -4.60 | -4.23% | 129 | 190 | 15.36% |
| SPX250620C06200000 | 2024-06-28 2:45PM EDT | 6,200.00 | 96.36 | 94.80 | 97.30 | -3.84 | -3.83% | 48 | 10,654 | 15.22% |
| SPX250620C06225000 | 2024-06-28 2:44PM EDT | 6,225.00 | 89.88 | 88.30 | 90.80 | -8.77 | -8.89% | 120 | 81 | 15.08% |
| SPX250620C06250000 | 2024-06-28 2:42PM EDT | 6,250.00 | 84.22 | 82.30 | 84.60 | -4.78 | -5.37% | 97 | 1,651 | 14.95% |
| SPX250620C06300000 | 2024-06-28 2:42PM EDT | 6,300.00 | 72.59 | 71.10 | 73.30 | -3.61 | -4.74% | 8 | 4,566 | 14.70% |
| SPX250620C06350000 | 2024-06-27 4:05PM EDT | 6,350.00 | 66.50 | 61.30 | 63.40 | 0.00 | - | 427 | 948 | 14.49% |
| SPX250620C06400000 | 2024-06-28 1:16PM EDT | 6,400.00 | 56.49 | 52.60 | 54.60 | -0.91 | -1.59% | 207 | 3,110 | 14.28% |
| SPX250620C06450000 | 2024-06-28 10:12AM EDT | 6,450.00 | 55.20 | 45.00 | 46.80 | +6.70 | +13.81% | 2 | 375 | 14.09% |
| SPX250620C06500000 | 2024-06-28 10:17AM EDT | 6,500.00 | 46.60 | 38.30 | 40.00 | +3.10 | +7.13% | 52 | 1,349 | 13.91% |
| SPX250620C06600000 | 2024-06-28 3:25PM EDT | 6,600.00 | 28.18 | 27.80 | 29.10 | -3.92 | -12.21% | 6 | 13,337 | 13.61% |
| SPX250620C06700000 | 2024-06-28 3:34PM EDT | 6,700.00 | 19.00 | 19.90 | 21.00 | -3.95 | -17.21% | 2 | 1,091 | 13.37% |
| SPX250620C06800000 | 2024-06-28 2:59PM EDT | 6,800.00 | 14.79 | 14.30 | 15.30 | -2.33 | -13.61% | 53 | 7,206 | 13.21% |
| SPX250620C06900000 | 2024-06-28 1:16PM EDT | 6,900.00 | 11.34 | 10.20 | 11.20 | -0.81 | -6.67% | 3 | 106 | 13.10% |
| SPX250620C07000000 | 2024-06-28 8:41AM EDT | 7,000.00 | 9.10 | 7.40 | 8.30 | +0.18 | +2.02% | 3 | 3,221 | 13.06% |
| SPX250620C07200000 | 2024-06-27 9:50AM EDT | 7,200.00 | 5.20 | 4.10 | 4.90 | 0.00 | - | 30 | 4,269 | 13.15% |
| SPX250620C07400000 | 2024-06-28 3:35PM EDT | 7,400.00 | 2.85 | 2.45 | 3.10 | -0.45 | -13.64% | 2,000 | 3,007 | 13.38% |
| SPX250620C07600000 | 2024-06-28 1:01PM EDT | 7,600.00 | 2.00 | 1.55 | 2.05 | -0.63 | -23.95% | 4 | 3,239 | 13.66% |
| SPX250620C07800000 | 2024-06-28 3:35PM EDT | 7,800.00 | 1.35 | 1.00 | 1.50 | -0.30 | -18.18% | 6,002 | 43 | 14.07% |
| SPX250620C08000000 | 2024-06-20 2:23PM EDT | 8,000.00 | 1.35 | 0.70 | 1.15 | 0.00 | - | 1 | 156 | 14.52% |
| SPX250620C08200000 | 2024-06-28 3:35PM EDT | 8,200.00 | 0.80 | 0.50 | 0.95 | -0.14 | -14.89% | 4,006 | 14 | 15.05% |
| SPX250620C08400000 | 2024-06-28 1:00PM EDT | 8,400.00 | 0.65 | 0.35 | 0.80 | -0.15 | -18.75% | 6 | 107 | 15.57% |
| SPX250620C08600000 | 2024-06-28 1:01PM EDT | 8,600.00 | 0.52 | 0.25 | 0.70 | -0.06 | -10.34% | 8 | 1,888 | 16.11% |
| SPX250620C08800000 | 2024-06-28 10:51AM EDT | 8,800.00 | 0.44 | 0.20 | 0.60 | -0.04 | -8.33% | 24 | 95 | 16.60% |
| SPX250620C09000000 | 2024-06-28 10:53AM EDT | 9,000.00 | 0.34 | 0.15 | 0.55 | -0.06 | -15.00% | 6 | 4,300 | 17.16% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250620P00200000 | 2024-06-18 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 559 | 100.00% |
| SPX250620P00400000 | 2024-06-24 2:58PM EDT | 400.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 606 | 80.57% |
| SPX250620P00600000 | 2024-06-14 3:26PM EDT | 600.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 12 | 78 | 70.51% |
| SPX250620P00800000 | 2024-06-28 9:35AM EDT | 800.00 | 0.50 | 0.30 | 0.75 | -0.12 | -19.35% | 2 | 389 | 65.14% |
| SPX250620P01000000 | 2024-06-24 9:43AM EDT | 1,000.00 | 1.00 | 0.65 | 1.10 | 0.00 | - | 200 | 582 | 60.33% |
| SPX250620P01200000 | 2024-06-21 9:39AM EDT | 1,200.00 | 1.50 | 1.15 | 1.60 | 0.00 | - | 2 | 154 | 56.35% |
| SPX250620P01400000 | 2024-06-28 12:33PM EDT | 1,400.00 | 2.05 | 1.75 | 2.25 | -0.10 | -4.65% | 20 | 883 | 52.77% |
| SPX250620P01600000 | 2024-06-28 2:13PM EDT | 1,600.00 | 2.61 | 2.45 | 3.00 | -0.01 | -0.38% | 144 | 234 | 49.98% |
| SPX250620P01800000 | 2024-06-17 2:32PM EDT | 1,800.00 | 3.50 | 3.30 | 3.90 | 0.00 | - | 4 | 1,685 | 46.82% |
| SPX250620P01900000 | 2024-06-28 2:10PM EDT | 1,900.00 | 3.96 | 3.80 | 4.50 | -0.64 | -13.91% | 6 | 300 | 45.46% |
| SPX250620P02000000 | 2024-06-28 3:33PM EDT | 2,000.00 | 4.70 | 4.30 | 5.00 | 0.00 | - | 19 | 3,063 | 43.96% |
| SPX250620P02100000 | 2024-06-28 12:07PM EDT | 2,100.00 | 5.15 | 4.90 | 5.60 | -0.81 | -13.59% | 71 | 379 | 42.58% |
| SPX250620P02200000 | 2024-06-28 2:13PM EDT | 2,200.00 | 5.78 | 5.60 | 6.30 | -1.02 | -15.00% | 48 | 2,071 | 41.28% |
| SPX250620P02300000 | 2024-06-06 11:58AM EDT | 2,300.00 | 6.80 | 6.30 | 7.00 | 0.00 | - | 39 | 1,537 | 39.98% |
| SPX250620P02400000 | 2024-06-28 12:07PM EDT | 2,400.00 | 7.23 | 7.00 | 7.80 | -0.27 | -3.60% | 4 | 1,261 | 38.75% |
| SPX250620P02500000 | 2024-06-26 11:00AM EDT | 2,500.00 | 8.42 | 7.80 | 8.60 | 0.00 | - | 231 | 4,663 | 37.51% |
| SPX250620P02600000 | 2024-06-28 2:10PM EDT | 2,600.00 | 8.90 | 8.70 | 9.50 | -0.75 | -7.77% | 144 | 3,634 | 36.33% |
| SPX250620P02700000 | 2024-06-28 1:04PM EDT | 2,700.00 | 9.98 | 9.70 | 10.50 | -0.26 | -2.54% | 4 | 3,647 | 35.18% |
| SPX250620P02800000 | 2024-06-21 11:11AM EDT | 2,800.00 | 12.67 | 10.70 | 11.60 | 0.00 | - | 2 | 8,461 | 34.08% |
| SPX250620P02900000 | 2024-06-21 12:05PM EDT | 2,900.00 | 13.60 | 11.90 | 12.70 | 0.00 | - | 77 | 2,538 | 32.95% |
| SPX250620P03000000 | 2024-06-25 10:42AM EDT | 3,000.00 | 14.55 | 13.10 | 14.00 | 0.00 | - | 2 | 13,099 | 31.89% |
| SPX250620P03100000 | 2024-06-25 2:09PM EDT | 3,100.00 | 14.40 | 14.50 | 15.40 | -1.10 | -7.10% | 40 | 5,749 | 30.85% |
| SPX250620P03150000 | 2024-06-13 2:28PM EDT | 3,150.00 | 15.84 | 15.20 | 16.20 | 0.00 | - | 6 | 115 | 30.35% |
| SPX250620P03200000 | 2024-06-28 9:37AM EDT | 3,200.00 | 16.14 | 16.00 | 17.00 | -0.36 | -2.18% | 10 | 9,441 | 29.85% |
| SPX250620P03250000 | 2024-06-28 10:23AM EDT | 3,250.00 | 16.62 | 16.80 | 17.80 | -1.58 | -8.68% | 37 | 1,804 | 29.34% |
| SPX250620P03300000 | 2024-06-20 3:10PM EDT | 3,300.00 | 19.86 | 17.60 | 18.60 | 0.00 | - | 119 | 1,719 | 28.82% |
| SPX250620P03350000 | 2024-06-24 12:46PM EDT | 3,350.00 | 20.50 | 18.50 | 19.60 | 0.00 | - | 1 | 574 | 28.35% |
| SPX250620P03400000 | 2024-06-21 3:20PM EDT | 3,400.00 | 22.10 | 19.50 | 20.50 | 0.00 | - | 29 | 5,061 | 27.85% |
| SPX250620P03450000 | 2024-06-26 10:47AM EDT | 3,450.00 | 21.60 | 20.40 | 21.50 | 0.00 | - | 1 | 2,562 | 27.37% |
| SPX250620P03500000 | 2024-06-28 3:28PM EDT | 3,500.00 | 21.98 | 21.50 | 22.60 | -2.37 | -9.73% | 1,500 | 9,665 | 26.90% |
| SPX250620P03550000 | 2024-06-26 10:47AM EDT | 3,550.00 | 23.80 | 22.60 | 23.70 | 0.00 | - | 1 | 6,306 | 26.42% |
| SPX250620P03600000 | 2024-06-28 12:53PM EDT | 3,600.00 | 24.00 | 23.70 | 24.90 | -1.10 | -4.38% | 200 | 5,138 | 25.96% |
| SPX250620P03650000 | 2024-06-17 11:38AM EDT | 3,650.00 | 26.66 | 25.00 | 26.10 | 0.00 | - | 4 | 3,107 | 25.49% |
| SPX250620P03700000 | 2024-06-28 9:37AM EDT | 3,700.00 | 26.23 | 26.30 | 27.40 | -2.77 | -9.55% | 5 | 5,234 | 25.03% |
| SPX250620P03725000 | 2024-06-28 1:56PM EDT | 3,725.00 | 26.97 | 27.00 | 28.10 | -1.90 | -6.58% | 175 | 204 | 24.80% |
| SPX250620P03750000 | 2024-06-21 1:28PM EDT | 3,750.00 | 31.00 | 27.70 | 28.80 | 0.00 | - | 27 | 2,100 | 24.57% |
| SPX250620P03775000 | 2024-06-21 1:38PM EDT | 3,775.00 | 32.00 | 28.50 | 29.50 | 0.00 | - | 1 | 563 | 24.34% |
| SPX250620P03800000 | 2024-06-21 1:10PM EDT | 3,800.00 | 32.40 | 29.20 | 30.30 | 0.00 | - | 262 | 6,046 | 24.13% |
| SPX250620P03825000 | 2024-06-26 2:19PM EDT | 3,825.00 | 31.40 | 29.90 | 31.10 | 0.00 | - | 14 | 423 | 23.91% |
| SPX250620P03850000 | 2024-06-28 1:16PM EDT | 3,850.00 | 30.55 | 30.70 | 31.90 | -1.95 | -6.00% | 427 | 2,412 | 23.69% |
| SPX250620P03875000 | 2024-06-28 3:45PM EDT | 3,875.00 | 32.00 | 31.60 | 32.70 | -3.20 | -9.09% | 2 | 486 | 23.47% |
| SPX250620P03900000 | 2024-06-28 1:55PM EDT | 3,900.00 | 32.53 | 32.40 | 33.60 | -2.47 | -7.06% | 100 | 3,684 | 23.25% |
| SPX250620P03925000 | 2024-06-17 3:17PM EDT | 3,925.00 | 33.90 | 33.10 | 34.50 | 0.00 | - | 108 | 108 | 23.04% |
| SPX250620P03950000 | 2024-06-26 3:21PM EDT | 3,950.00 | 35.90 | 34.20 | 35.40 | 0.00 | - | 2 | 699 | 22.82% |
| SPX250620P03975000 | 2024-06-19 2:13AM EDT | 3,975.00 | 36.60 | 35.20 | 36.30 | 0.00 | - | 52 | 245 | 22.60% |
| SPX250620P04000000 | 2024-06-28 4:01PM EDT | 4,000.00 | 36.95 | 36.10 | 37.30 | -0.05 | -0.14% | 3,562 | 25,815 | 22.39% |
| SPX250620P04025000 | 2024-06-24 9:50AM EDT | 4,025.00 | 40.98 | 37.10 | 38.30 | 0.00 | - | 2 | 353 | 22.18% |
| SPX250620P04050000 | 2024-06-24 9:50AM EDT | 4,050.00 | 42.13 | 38.10 | 39.30 | 0.00 | - | 46 | 1,299 | 21.96% |
| SPX250620P04075000 | 2024-06-17 2:04PM EDT | 4,075.00 | 39.50 | 39.30 | 40.40 | 0.00 | - | 12 | 4,792 | 21.76% |
| SPX250620P04100000 | 2024-06-28 3:28PM EDT | 4,100.00 | 40.74 | 40.20 | 41.60 | -1.76 | -4.14% | 1,500 | 6,155 | 21.56% |
| SPX250620P04125000 | 2024-06-17 2:09PM EDT | 4,125.00 | 41.60 | 41.30 | 42.70 | 0.00 | - | 30 | 1,078 | 21.35% |
| SPX250620P04150000 | 2024-06-17 2:04PM EDT | 4,150.00 | 42.80 | 42.50 | 43.90 | 0.00 | - | 34 | 1,427 | 21.14% |
| SPX250620P04175000 | 2024-06-25 9:45AM EDT | 4,175.00 | 47.80 | 43.80 | 45.10 | 0.00 | - | 4 | 174 | 20.93% |
| SPX250620P04200000 | 2024-06-28 3:43AM EDT | 4,200.00 | 44.60 | 45.20 | 46.40 | -2.00 | -4.29% | 63 | 15,312 | 20.73% |
| SPX250620P04225000 | 2024-06-27 9:53AM EDT | 4,225.00 | 47.98 | 46.40 | 47.70 | 0.00 | - | 2 | 513 | 20.52% |
| SPX250620P04250000 | 2024-06-25 2:29PM EDT | 4,250.00 | 50.19 | 47.70 | 49.10 | 0.00 | - | 52 | 10,480 | 20.33% |
| SPX250620P04275000 | 2024-06-17 12:52PM EDT | 4,275.00 | 50.39 | 49.10 | 50.60 | 0.00 | - | 26 | 204 | 20.13% |
| SPX250620P04300000 | 2024-06-28 10:01AM EDT | 4,300.00 | 49.00 | 50.60 | 52.00 | -3.40 | -6.49% | 109 | 11,134 | 19.93% |
| SPX250620P04325000 | 2024-06-17 9:41AM EDT | 4,325.00 | 56.12 | 52.10 | 53.50 | 0.00 | - | 4 | 394 | 19.73% |
| SPX250620P04350000 | 2024-06-28 2:57PM EDT | 4,350.00 | 55.52 | 53.60 | 55.10 | -0.98 | -1.73% | 4 | 1,131 | 19.53% |
| SPX250620P04375000 | 2024-06-28 3:59PM EDT | 4,375.00 | 56.50 | 55.30 | 56.80 | +0.70 | +1.25% | 5 | 2,573 | 19.34% |
| SPX250620P04400000 | 2024-06-28 11:30AM EDT | 4,400.00 | 56.18 | 57.00 | 58.40 | -2.12 | -3.64% | 206 | 7,862 | 19.13% |
| SPX250620P04425000 | 2024-06-27 4:28AM EDT | 4,425.00 | 61.70 | 58.70 | 60.20 | 0.00 | - | 65 | 456 | 18.94% |
| SPX250620P04450000 | 2024-06-28 1:56PM EDT | 4,450.00 | 60.05 | 60.40 | 62.00 | -3.25 | -5.13% | 325 | 1,092 | 18.75% |
| SPX250620P04475000 | 2024-06-21 10:43AM EDT | 4,475.00 | 68.18 | 62.40 | 63.90 | 0.00 | - | 112 | 195 | 18.55% |
| SPX250620P04500000 | 2024-06-28 3:28PM EDT | 4,500.00 | 64.88 | 64.30 | 65.80 | -0.52 | -0.80% | 1,187 | 13,584 | 18.36% |
| SPX250620P04525000 | 2024-06-24 11:48AM EDT | 4,525.00 | 69.60 | 66.30 | 67.80 | 0.00 | - | 458 | 496 | 18.16% |
| SPX250620P04550000 | 2024-06-28 10:03AM EDT | 4,550.00 | 65.70 | 68.40 | 69.90 | -6.05 | -8.43% | 1 | 4,254 | 17.97% |
| SPX250620P04575000 | 2024-06-28 11:30AM EDT | 4,575.00 | 69.33 | 70.60 | 72.00 | -0.88 | -1.25% | 1 | 76 | 17.77% |
| SPX250620P04600000 | 2024-06-28 2:42PM EDT | 4,600.00 | 72.95 | 72.80 | 74.30 | -2.25 | -2.99% | 1 | 19,041 | 17.58% |
| SPX250620P04625000 | 2024-06-24 9:50AM EDT | 4,625.00 | 80.77 | 74.70 | 76.70 | 0.00 | - | 4 | 26 | 17.40% |
| SPX250620P04650000 | 2024-06-28 9:12AM EDT | 4,650.00 | 79.92 | 77.10 | 79.10 | +1.34 | +1.71% | 844 | 7,579 | 17.21% |
| SPX250620P04675000 | 2024-06-28 12:54PM EDT | 4,675.00 | 79.50 | 79.60 | 81.60 | -0.76 | -0.95% | 1 | 1,156 | 17.02% |
| SPX250620P04700000 | 2024-06-28 12:05PM EDT | 4,700.00 | 80.76 | 82.10 | 84.20 | -6.24 | -7.17% | 128 | 8,062 | 16.83% |
| SPX250620P04725000 | 2024-06-28 10:34AM EDT | 4,725.00 | 80.50 | 84.80 | 86.90 | -10.80 | -11.83% | 2 | 1,500 | 16.64% |
| SPX250620P04750000 | 2024-06-28 2:44PM EDT | 4,750.00 | 87.90 | 87.50 | 89.60 | -0.85 | -0.96% | 24 | 2,085 | 16.44% |
| SPX250620P04775000 | 2024-06-27 9:53AM EDT | 4,775.00 | 92.78 | 90.30 | 92.50 | 0.00 | - | 4 | 526 | 16.25% |
| SPX250620P04800000 | 2024-06-28 4:27PM EDT | 4,800.00 | 95.00 | 93.30 | 95.40 | +1.10 | +1.17% | 87 | 10,386 | 16.06% |
| SPX250620P04825000 | 2024-06-26 12:49PM EDT | 4,825.00 | 100.40 | 96.30 | 98.50 | 0.00 | - | 16 | 751 | 15.87% |
| SPX250620P04850000 | 2024-06-27 2:02PM EDT | 4,850.00 | 101.30 | 99.50 | 101.70 | 0.00 | - | 1 | 1,721 | 15.67% |
| SPX250620P04875000 | 2024-06-17 12:52PM EDT | 4,875.00 | 104.21 | 102.70 | 105.00 | 0.00 | - | 60 | 265 | 15.48% |
| SPX250620P04900000 | 2024-06-28 3:33PM EDT | 4,900.00 | 109.70 | 106.10 | 108.40 | +3.00 | +2.81% | 39 | 6,440 | 15.29% |
| SPX250620P04925000 | 2024-06-27 3:51PM EDT | 4,925.00 | 110.00 | 109.50 | 111.90 | 0.00 | - | 21 | 717 | 15.09% |
| SPX250620P04950000 | 2024-06-28 2:43PM EDT | 4,950.00 | 113.90 | 113.10 | 115.50 | +1.43 | +1.27% | 97 | 3,471 | 14.89% |
| SPX250620P04975000 | 2024-06-27 3:54PM EDT | 4,975.00 | 117.90 | 116.90 | 119.20 | 0.00 | - | 3 | 779 | 14.69% |
| SPX250620P05000000 | 2024-06-28 4:12PM EDT | 5,000.00 | 123.00 | 120.70 | 123.10 | +1.84 | +1.52% | 3,254 | 22,985 | 14.50% |
| SPX250620P05025000 | 2024-06-27 4:04PM EDT | 5,025.00 | 123.50 | 124.60 | 127.10 | 0.00 | - | 1 | 422 | 14.30% |
| SPX250620P05050000 | 2024-06-27 3:54PM EDT | 5,050.00 | 129.70 | 128.70 | 131.20 | 0.00 | - | 5 | 1,936 | 14.09% |
| SPX250620P05075000 | 2024-06-28 10:21AM EDT | 5,075.00 | 126.41 | 133.00 | 135.50 | -7.00 | -5.25% | 4 | 249 | 13.89% |
| SPX250620P05100000 | 2024-06-28 10:17AM EDT | 5,100.00 | 130.60 | 137.30 | 139.90 | -9.80 | -6.98% | 2 | 4,065 | 13.68% |
| SPX250620P05125000 | 2024-06-27 10:02AM EDT | 5,125.00 | 142.49 | 141.80 | 144.40 | 0.00 | - | 2 | 854 | 13.47% |
| SPX250620P05150000 | 2024-06-28 3:57PM EDT | 5,150.00 | 149.30 | 146.40 | 149.00 | +0.27 | +0.18% | 1 | 3,815 | 13.26% |
| SPX250620P05175000 | 2024-06-27 1:10PM EDT | 5,175.00 | 151.53 | 151.20 | 153.80 | 0.00 | - | 2 | 687 | 13.04% |
| SPX250620P05200000 | 2024-06-28 3:59PM EDT | 5,200.00 | 160.20 | 156.10 | 158.80 | +4.30 | +2.76% | 1,111 | 11,001 | 12.82% |
| SPX250620P05225000 | 2024-06-28 12:05PM EDT | 5,225.00 | 157.42 | 161.10 | 163.80 | -4.52 | -2.79% | 122 | 1,779 | 12.59% |
| SPX250620P05250000 | 2024-06-28 1:56PM EDT | 5,250.00 | 165.62 | 166.30 | 169.10 | -3.61 | -2.13% | 65 | 4,863 | 12.37% |
| SPX250620P05275000 | 2024-06-27 10:14AM EDT | 5,275.00 | 165.49 | 171.70 | 174.40 | -5.52 | -3.23% | 1 | 509 | 12.13% |
| SPX250620P05300000 | 2024-06-28 3:47PM EDT | 5,300.00 | 178.18 | 177.20 | 180.00 | +0.97 | +0.55% | 29 | 7,240 | 11.90% |
| SPX250620P05325000 | 2024-06-26 10:33AM EDT | 5,325.00 | 189.00 | 182.90 | 185.80 | 0.00 | - | 110 | 2,327 | 11.66% |
| SPX250620P05350000 | 2024-06-28 2:36PM EDT | 5,350.00 | 189.25 | 188.80 | 191.60 | -2.86 | -1.49% | 1 | 1,551 | 11.41% |
| SPX250620P05375000 | 2024-06-21 3:59PM EDT | 5,375.00 | 201.30 | 194.80 | 197.70 | 0.00 | - | 4,106 | 4,243 | 11.15% |
| SPX250620P05400000 | 2024-06-28 3:47PM EDT | 5,400.00 | 202.16 | 201.10 | 204.00 | +1.66 | +0.83% | 531 | 3,389 | 10.89% |
| SPX250620P05425000 | 2024-06-27 9:51AM EDT | 5,425.00 | 208.81 | 207.50 | 210.50 | 0.00 | - | 6 | 487 | 10.63% |
| SPX250620P05450000 | 2024-06-28 6:52AM EDT | 5,450.00 | 206.35 | 214.10 | 217.10 | -12.15 | -5.56% | 2 | 2,367 | 10.35% |
| SPX250620P05475000 | 2024-06-28 11:49AM EDT | 5,475.00 | 214.98 | 221.00 | 224.00 | -7.22 | -3.25% | 10 | 242 | 10.06% |
| SPX250620P05500000 | 2024-06-28 2:16PM EDT | 5,500.00 | 224.80 | 228.00 | 231.10 | -2.27 | -1.00% | 20 | 8,064 | 9.76% |
| SPX250620P05525000 | 2024-06-28 3:12PM EDT | 5,525.00 | 237.13 | 235.30 | 238.40 | +6.74 | +2.93% | 1,735 | 220 | 9.46% |
| SPX250620P05550000 | 2024-06-28 2:50PM EDT | 5,550.00 | 244.93 | 242.90 | 246.00 | +4.24 | +1.76% | 5 | 2,561 | 9.14% |
| SPX250620P05575000 | 2024-06-27 2:49PM EDT | 5,575.00 | 252.81 | 250.70 | 253.80 | 0.00 | - | 125 | 534 | 8.80% |
| SPX250620P05600000 | 2024-06-28 11:47AM EDT | 5,600.00 | 251.35 | 258.70 | 261.90 | -6.65 | -2.58% | 50 | 3,226 | 8.44% |
| SPX250620P05625000 | 2024-06-17 2:39PM EDT | 5,625.00 | 262.58 | 267.10 | 270.20 | +0.17 | +0.06% | 9 | 311 | 8.06% |
| SPX250620P05650000 | 2024-06-28 10:10AM EDT | 5,650.00 | 260.87 | 275.70 | 278.90 | -26.90 | -9.35% | 2 | 586 | 7.66% |
| SPX250620P05675000 | 2024-06-26 9:40AM EDT | 5,675.00 | 296.14 | 284.50 | 287.80 | 0.00 | - | 2 | 180 | 7.21% |
| SPX250620P05700000 | 2024-06-28 4:04PM EDT | 5,700.00 | 298.00 | 293.90 | 297.10 | -1.41 | -0.47% | 100 | 822 | 6.72% |
| SPX250620P05725000 | 2024-06-27 2:29PM EDT | 5,725.00 | 295.10 | 303.40 | 306.60 | -11.70 | -3.81% | 7 | 855 | 6.15% |
| SPX250620P05750000 | 2024-06-28 4:12PM EDT | 5,750.00 | 317.12 | 313.30 | 316.50 | +4.92 | +1.58% | 152 | 3,681 | 5.47% |
| SPX250620P05775000 | 2024-06-26 12:46PM EDT | 5,775.00 | 329.00 | 323.50 | 326.80 | 0.00 | - | 45 | 464 | 4.54% |
| SPX250620P05800000 | 2024-06-28 11:42AM EDT | 5,800.00 | 323.27 | 334.10 | 337.40 | -14.30 | -4.24% | 203 | 2,283 | 0.00% |
| SPX250620P05825000 | 2024-06-28 10:34AM EDT | 5,825.00 | 324.87 | 345.00 | 348.30 | -20.72 | -6.00% | 5 | 17 | 0.00% |
| SPX250620P05850000 | 2024-06-28 1:56PM EDT | 5,850.00 | 354.74 | 356.30 | 359.70 | -8.36 | -2.30% | 32 | 560 | 0.00% |
| SPX250620P05875000 | 2024-06-14 1:55PM EDT | 5,875.00 | 394.82 | 367.80 | 371.40 | 0.00 | - | 2 | 182 | 0.00% |
| SPX250620P05900000 | 2024-06-21 4:07PM EDT | 5,900.00 | 389.51 | 380.10 | 383.50 | 0.00 | - | 4 | 311 | 0.00% |
| SPX250620P05925000 | 2024-06-05 3:43PM EDT | 5,925.00 | 462.64 | 392.40 | 396.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P05950000 | 2024-06-21 3:43PM EDT | 5,950.00 | 415.10 | 405.20 | 408.90 | 0.00 | - | 81 | 100 | 0.00% |
| SPX250620P05975000 | 2024-06-27 2:23PM EDT | 5,975.00 | 421.78 | 418.00 | 422.60 | 0.00 | - | 2 | 242 | 0.00% |
| SPX250620P06000000 | 2024-06-28 1:36PM EDT | 6,000.00 | 429.40 | 431.70 | 436.30 | -10.19 | -2.32% | 78 | 543 | 0.00% |
| SPX250620P06025000 | 2024-06-17 2:39PM EDT | 6,025.00 | 440.34 | 432.70 | 462.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPX250620P06050000 | 2024-06-28 10:10AM EDT | 6,050.00 | 436.21 | 447.00 | 477.20 | -111.91 | -20.42% | 1 | 1 | 0.00% |
| SPX250620P06100000 | 2024-06-24 11:28AM EDT | 6,100.00 | 491.11 | 476.80 | 507.70 | 0.00 | - | 1 | 226 | 0.00% |
| SPX250620P06150000 | 2024-05-10 10:25AM EDT | 6,150.00 | 707.45 | 592.30 | 618.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06200000 | 2024-06-11 1:35PM EDT | 6,200.00 | 640.42 | 541.40 | 573.50 | 0.00 | - | 2 | 8 | 0.00% |
| SPX250620P06300000 | 2024-06-12 10:27AM EDT | 6,300.00 | 648.55 | 611.80 | 644.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250620P06350000 | 2024-06-17 1:54PM EDT | 6,350.00 | 659.88 | 649.10 | 682.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06400000 | 2024-06-20 12:15PM EDT | 6,400.00 | 692.15 | 687.70 | 721.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P06450000 | 2024-06-17 1:55PM EDT | 6,450.00 | 737.34 | 727.50 | 761.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06500000 | 2024-06-17 1:55PM EDT | 6,500.00 | 777.44 | 768.20 | 802.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06600000 | 2024-06-14 11:28AM EDT | 6,600.00 | 916.12 | 852.30 | 886.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06800000 | 2024-06-13 5:01AM EDT | 6,800.00 | 1,074.28 | 1,028.80 | 1,062.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P06900000 | 2024-06-07 6:52AM EDT | 6,900.00 | 1,240.51 | 1,119.80 | 1,153.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07000000 | 2024-06-25 10:42AM EDT | 7,000.00 | 1,237.86 | 1,211.90 | 1,245.70 | 0.00 | - | 2 | 13 | 0.00% |
| SPX250620P07200000 | 2024-05-17 9:55AM EDT | 7,200.00 | 1,562.62 | 1,421.00 | 1,479.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 7,400.00 | 1,749.72 | 1,608.50 | 1,667.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 7,600.00 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 28.35% |
| SPX250620P08000000 | 2024-04-29 1:52PM EDT | 8,000.00 | 2,469.45 | 2,339.60 | 2,360.70 | 0.00 | - | - | 1 | 0.00% |
