CBOE S&P 500 30-Delta BuyWrite

BXMD
🏛️ usa →
5,046.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:06 4,902.67 4,902.67 4,902.67 4,902.67 0.0K
12:07 4,903.00 4,903.10 4,902.90 4,902.90 0.0K
12:08 4,903.21 4,903.24 4,902.17 4,902.17 0.0K
12:09 4,902.06 4,902.06 4,901.02 4,901.02 0.0K
12:10 4,900.57 4,900.84 4,899.82 4,899.95 0.0K
12:11 4,899.55 4,899.55 4,898.28 4,899.03 0.0K
12:12 4,899.17 4,899.73 4,899.17 4,899.73 0.0K
12:13 4,899.48 4,899.48 4,898.81 4,898.81 0.0K
12:14 4,898.75 4,898.92 4,898.64 4,898.92 0.0K
12:15 4,898.98 4,898.98 4,898.32 4,898.32 0.0K
12:16 4,897.99 4,898.21 4,897.20 4,897.20 0.0K
12:17 4,897.09 4,897.31 4,896.64 4,896.64 0.0K
12:18 4,897.14 4,897.61 4,897.10 4,897.24 0.0K
12:19 4,896.85 4,896.85 4,894.49 4,894.49 0.0K
12:20 4,894.77 4,894.77 4,892.11 4,892.11 0.0K
12:21 4,892.12 4,893.78 4,892.09 4,893.78 0.0K
12:22 4,893.05 4,893.55 4,893.05 4,893.41 0.0K
12:23 4,893.32 4,894.77 4,893.32 4,894.16 0.0K
12:24 4,894.31 4,894.51 4,893.86 4,893.86 0.0K
12:25 4,893.91 4,895.37 4,893.91 4,895.37 0.0K
12:26 4,895.62 4,895.62 4,894.92 4,894.93 0.0K
12:27 4,894.90 4,895.36 4,894.90 4,895.18 0.0K
12:28 4,895.04 4,895.34 4,894.97 4,894.97 0.0K
12:29 4,894.60 4,894.63 4,894.35 4,894.63 0.0K
12:30 4,894.80 4,894.80 4,894.15 4,894.19 0.0K
12:31 4,894.19 4,894.19 4,893.64 4,893.64 0.0K
12:32 4,893.61 4,893.87 4,893.54 4,893.54 0.0K
12:33 4,893.36 4,893.36 4,892.92 4,892.92 0.0K
12:34 4,892.87 4,892.87 4,892.30 4,892.39 0.0K
12:35 4,892.49 4,892.63 4,892.30 4,892.63 0.0K
12:36 4,892.21 4,892.21 4,891.67 4,891.67 0.0K
12:37 4,891.57 4,891.57 4,888.60 4,888.60 0.0K
12:38 4,887.89 4,888.90 4,887.89 4,888.63 0.0K
12:39 4,888.05 4,888.88 4,888.02 4,888.88 0.0K
12:40 4,888.10 4,888.96 4,887.99 4,888.42 0.0K
12:41 4,888.21 4,888.25 4,888.00 4,888.24 0.0K
12:42 4,889.05 4,889.05 4,888.66 4,888.66 0.0K
12:43 4,888.96 4,890.38 4,888.96 4,890.38 0.0K
12:44 4,890.51 4,891.02 4,890.51 4,891.01 0.0K
12:45 4,890.72 4,890.72 4,888.62 4,888.62 0.0K
12:46 4,888.70 4,888.70 4,887.81 4,888.40 0.0K
12:47 4,888.75 4,888.96 4,888.41 4,888.92 0.0K
12:48 4,889.28 4,889.28 4,888.87 4,888.87 0.0K
12:49 4,888.74 4,889.05 4,887.98 4,887.98 0.0K
12:50 4,887.70 4,887.70 4,886.53 4,886.53 0.0K
12:51 4,887.00 4,887.00 4,885.73 4,885.73 0.0K
12:52 4,886.75 4,886.86 4,886.35 4,886.35 0.0K
12:53 4,886.42 4,886.42 4,885.59 4,885.80 0.0K
12:54 4,885.89 4,886.31 4,885.66 4,886.04 0.0K
12:55 4,885.43 4,886.14 4,885.43 4,885.45 0.0K
12:56 4,884.77 4,884.77 4,882.04 4,882.04 0.0K
12:57 4,882.22 4,882.22 4,880.85 4,881.30 0.0K
12:58 4,881.19 4,882.43 4,881.19 4,882.43 0.0K
12:59 4,881.95 4,882.45 4,881.74 4,881.74 0.0K
13:00 4,881.79 4,881.79 4,881.50 4,881.53 0.0K
13:01 4,881.10 4,881.10 4,880.16 4,880.50 0.0K
13:02 4,880.21 4,880.21 4,878.57 4,879.95 0.0K
13:03 4,879.47 4,879.47 4,877.15 4,877.15 0.0K
13:04 4,877.63 4,877.63 4,876.97 4,877.23 0.0K
13:05 4,877.48 4,877.90 4,876.97 4,877.90 0.0K
13:06 4,877.66 4,878.04 4,877.25 4,877.25 0.0K
13:07 4,877.12 4,877.12 4,876.08 4,876.08 0.0K
13:08 4,876.58 4,876.58 4,875.72 4,875.80 0.0K
13:09 4,876.50 4,876.50 4,874.14 4,874.14 0.0K
13:10 4,874.26 4,874.26 4,872.96 4,873.19 0.0K
13:11 4,872.98 4,873.60 4,871.99 4,871.99 0.0K
13:12 4,872.31 4,872.31 4,870.68 4,870.68 0.0K
13:13 4,870.78 4,871.03 4,870.19 4,871.03 0.0K
13:14 4,871.95 4,873.67 4,871.95 4,873.67 0.0K
13:15 4,874.57 4,877.10 4,874.57 4,877.10 0.0K
13:16 4,877.57 4,877.59 4,877.50 4,877.50 0.0K
13:17 4,877.62 4,878.15 4,877.62 4,878.15 0.0K
13:18 4,879.16 4,879.16 4,877.55 4,877.55 0.0K
13:19 4,877.29 4,877.29 4,875.15 4,875.92 0.0K
13:20 4,875.53 4,875.70 4,875.34 4,875.34 0.0K
13:21 4,874.81 4,874.81 4,873.59 4,873.92 0.0K
13:22 4,873.88 4,873.88 4,873.66 4,873.83 0.0K
13:23 4,873.89 4,875.70 4,873.89 4,875.70 0.0K
13:24 4,875.45 4,875.45 4,873.89 4,874.43 0.0K
13:25 4,874.55 4,876.10 4,873.83 4,876.10 0.0K
13:26 4,876.29 4,876.55 4,875.63 4,875.70 0.0K
13:27 4,875.69 4,875.69 4,874.12 4,874.12 0.0K
13:28 4,874.30 4,874.30 4,873.42 4,873.42 0.0K
13:29 4,873.45 4,873.45 4,871.10 4,871.10 0.0K
13:30 4,871.18 4,871.18 4,870.10 4,870.46 0.0K
13:31 4,870.33 4,870.33 4,869.14 4,869.14 0.0K
13:32 4,867.89 4,868.56 4,867.86 4,868.56 0.0K
13:33 4,868.10 4,869.77 4,868.10 4,869.77 0.0K
13:34 4,869.56 4,870.37 4,868.96 4,870.37 0.0K
13:35 4,870.39 4,871.68 4,870.39 4,871.24 0.0K
13:36 4,871.78 4,873.32 4,871.78 4,873.32 0.0K
13:37 4,873.32 4,875.81 4,873.32 4,875.81 0.0K
13:38 4,876.29 4,878.21 4,875.98 4,875.98 0.0K
13:39 4,876.24 4,876.24 4,873.36 4,873.36 0.0K
13:40 4,873.49 4,874.70 4,873.49 4,873.99 0.0K
13:41 4,873.50 4,873.50 4,871.36 4,871.36 0.0K
13:42 4,870.81 4,871.87 4,870.79 4,871.87 0.0K
13:43 4,871.91 4,871.91 4,870.71 4,870.71 0.0K
13:44 4,870.60 4,870.70 4,870.37 4,870.67 0.0K
13:45 4,869.39 4,869.39 4,869.04 4,869.22 0.0K
13:46 4,869.22 4,869.32 4,868.85 4,869.10 0.0K
13:47 4,869.28 4,869.69 4,869.28 4,869.57 0.0K
13:48 4,869.46 4,869.52 4,869.42 4,869.52 0.0K
13:49 4,869.39 4,869.49 4,868.87 4,869.49 0.0K
13:50 4,869.28 4,870.67 4,869.28 4,869.86 0.0K
13:51 4,869.99 4,870.30 4,869.86 4,869.86 0.0K
13:52 4,870.29 4,870.29 4,869.85 4,869.90 0.0K
13:53 4,869.86 4,870.97 4,869.65 4,870.51 0.0K
13:54 4,870.63 4,870.98 4,870.63 4,870.98 0.0K
13:55 4,871.30 4,871.30 4,870.60 4,870.95 0.0K
13:56 4,870.89 4,871.10 4,870.58 4,870.58 0.0K
13:57 4,870.54 4,870.54 4,869.16 4,869.50 0.0K
13:58 4,869.42 4,869.42 4,867.94 4,867.94 0.0K
13:59 4,868.09 4,868.28 4,867.66 4,868.28 0.0K
14:00 4,868.40 4,869.26 4,868.40 4,868.97 0.0K
14:01 4,868.53 4,868.53 4,865.60 4,865.60 0.0K
14:02 4,866.24 4,866.53 4,866.14 4,866.53 0.0K
14:03 4,866.06 4,866.30 4,865.96 4,865.98 0.0K
14:04 4,865.95 4,865.95 4,865.29 4,865.51 0.0K
14:05 4,865.48 4,865.73 4,865.13 4,865.52 0.0K
14:06 4,865.75 4,866.44 4,865.75 4,865.95 0.0K
14:07 4,866.10 4,866.35 4,866.06 4,866.35 0.0K
14:08 4,866.46 4,867.81 4,866.36 4,867.81 0.0K
14:09 4,866.99 4,868.32 4,866.99 4,867.85 0.0K
14:10 4,868.22 4,868.66 4,868.22 4,868.66 0.0K
14:11 4,868.81 4,868.81 4,866.82 4,866.82 0.0K
14:12 4,866.90 4,868.52 4,866.90 4,868.52 0.0K
14:13 4,868.63 4,869.68 4,868.63 4,869.30 0.0K
14:14 4,869.85 4,871.44 4,869.85 4,870.92 0.0K
14:15 4,871.32 4,871.32 4,870.35 4,870.35 0.0K
14:16 4,870.04 4,870.04 4,867.77 4,868.62 0.0K
14:17 4,868.14 4,868.50 4,868.14 4,868.20 0.0K
14:18 4,867.85 4,868.11 4,867.47 4,868.11 0.0K
14:19 4,868.23 4,868.23 4,866.61 4,866.79 0.0K
14:20 4,866.49 4,866.49 4,864.62 4,864.62 0.0K
14:21 4,863.87 4,863.87 4,862.32 4,862.32 0.0K
14:22 4,862.02 4,862.02 4,861.74 4,861.97 0.0K
14:23 4,861.95 4,861.95 4,860.95 4,860.95 0.0K
14:24 4,861.12 4,861.12 4,859.93 4,860.86 0.0K
14:25 4,861.01 4,861.01 4,859.94 4,859.94 0.0K
14:26 4,859.73 4,859.73 4,859.04 4,859.04 0.0K
14:27 4,858.04 4,860.23 4,858.04 4,860.23 0.0K
14:28 4,859.58 4,859.58 4,858.53 4,858.53 0.0K
14:29 4,858.16 4,858.16 4,854.62 4,854.76 0.0K
14:30 4,855.24 4,858.01 4,855.24 4,858.01 0.0K
14:31 4,858.72 4,859.29 4,857.74 4,857.74 0.0K
14:32 4,858.07 4,859.50 4,858.07 4,859.38 0.0K
14:33 4,859.09 4,860.70 4,859.09 4,860.37 0.0K
14:34 4,859.94 4,859.94 4,858.27 4,858.46 0.0K
14:35 4,858.08 4,858.50 4,857.62 4,857.62 0.0K
14:36 4,857.62 4,858.42 4,857.14 4,858.42 0.0K
14:37 4,857.06 4,857.06 4,855.51 4,856.11 0.0K
14:38 4,857.28 4,857.28 4,854.13 4,855.21 0.0K
14:39 4,855.31 4,856.02 4,854.63 4,855.71 0.0K
14:40 4,855.30 4,855.96 4,854.97 4,854.97 0.0K
14:41 4,855.03 4,855.03 4,854.22 4,854.22 0.0K
14:42 4,854.04 4,854.04 4,853.22 4,853.22 0.0K
14:43 4,853.80 4,855.33 4,853.80 4,855.16 0.0K
14:44 4,855.82 4,857.12 4,855.56 4,857.12 0.0K
14:45 4,857.20 4,857.55 4,856.63 4,856.63 0.0K
14:46 4,856.27 4,856.87 4,856.15 4,856.15 0.0K
14:47 4,856.41 4,856.41 4,855.56 4,855.56 0.0K
14:48 4,855.40 4,855.97 4,854.90 4,855.97 0.0K
14:49 4,856.67 4,857.88 4,856.67 4,856.91 0.0K
14:50 4,857.00 4,859.23 4,857.00 4,859.23 0.0K
14:51 4,859.76 4,860.60 4,859.76 4,860.22 0.0K
14:52 4,860.40 4,861.08 4,860.21 4,861.08 0.0K
14:53 4,861.33 4,861.61 4,860.30 4,860.30 0.0K
14:54 4,860.43 4,860.43 4,857.75 4,857.75 0.0K
14:55 4,857.89 4,859.42 4,857.89 4,859.42 0.0K
14:56 4,859.99 4,860.38 4,859.87 4,860.38 0.0K
14:57 4,860.36 4,860.83 4,860.00 4,860.11 0.0K
14:58 4,859.41 4,859.48 4,858.41 4,859.48 0.0K
14:59 4,859.29 4,859.29 4,857.44 4,857.44 0.0K
15:00 4,857.72 4,858.68 4,856.48 4,858.68 0.0K
15:01 4,858.69 4,859.64 4,857.29 4,857.29 0.0K
15:02 4,856.21 4,856.24 4,856.04 4,856.23 0.0K
15:03 4,856.43 4,856.50 4,856.14 4,856.50 0.0K
15:04 4,857.69 4,857.69 4,856.97 4,856.97 0.0K
15:05 4,857.32 4,857.93 4,857.16 4,857.93 0.0K
15:06 4,857.43 4,858.48 4,857.43 4,858.30 0.0K
15:07 4,858.00 4,858.31 4,857.77 4,857.77 0.0K
15:08 4,857.75 4,857.75 4,856.60 4,856.60 0.0K
15:09 4,856.57 4,856.57 4,856.33 4,856.33 0.0K
15:10 4,856.59 4,856.78 4,855.50 4,855.50 0.0K
15:11 4,855.33 4,856.45 4,855.33 4,856.45 0.0K
15:12 4,856.14 4,857.72 4,856.14 4,857.72 0.0K
15:13 4,859.51 4,859.92 4,858.72 4,858.89 0.0K
15:14 4,859.04 4,859.04 4,857.93 4,858.56 0.0K
15:15 4,858.01 4,858.62 4,858.01 4,858.62 0.0K
15:16 4,858.32 4,858.77 4,858.12 4,858.12 0.0K
15:17 4,858.00 4,858.16 4,856.74 4,856.74 0.0K
15:18 4,856.91 4,857.68 4,856.73 4,856.73 0.0K
15:19 4,857.49 4,858.36 4,857.41 4,858.36 0.0K
15:20 4,858.66 4,858.86 4,857.79 4,858.75 0.0K
15:21 4,858.45 4,859.50 4,857.91 4,859.50 0.0K
15:22 4,859.38 4,859.38 4,858.85 4,858.85 0.0K
15:23 4,859.15 4,859.15 4,858.14 4,858.70 0.0K
15:24 4,860.32 4,861.22 4,860.32 4,861.15 0.0K
15:25 4,861.07 4,861.07 4,859.39 4,859.84 0.0K
15:26 4,860.03 4,860.70 4,859.46 4,860.70 0.0K
15:27 4,860.65 4,860.81 4,859.87 4,859.87 0.0K
15:28 4,859.73 4,861.31 4,859.73 4,860.84 0.0K
15:29 4,860.37 4,860.78 4,860.26 4,860.68 0.0K
15:30 4,860.87 4,862.09 4,860.37 4,862.09 0.0K
15:31 4,862.64 4,862.64 4,860.88 4,860.88 0.0K
15:32 4,860.09 4,861.76 4,860.09 4,861.76 0.0K
15:33 4,862.29 4,862.31 4,861.68 4,861.75 0.0K
15:34 4,861.62 4,862.27 4,861.62 4,862.04 0.0K
15:35 4,861.51 4,861.76 4,861.02 4,861.02 0.0K
15:36 4,861.02 4,861.63 4,861.02 4,861.57 0.0K
15:37 4,861.10 4,861.10 4,859.80 4,859.85 0.0K
15:38 4,860.62 4,860.62 4,860.04 4,860.20 0.0K
15:39 4,861.25 4,861.49 4,860.81 4,861.04 0.0K
15:40 4,861.29 4,861.61 4,860.49 4,860.49 0.0K
15:41 4,860.53 4,860.53 4,858.81 4,859.31 0.0K
15:42 4,859.63 4,859.63 4,858.24 4,858.62 0.0K
15:43 4,857.98 4,859.70 4,857.98 4,859.70 0.0K
15:44 4,860.33 4,860.33 4,858.58 4,858.58 0.0K
15:45 4,858.19 4,858.19 4,856.74 4,856.74 0.0K
15:46 4,857.13 4,857.13 4,855.75 4,855.75 0.0K
15:47 4,856.05 4,856.52 4,856.05 4,856.39 0.0K
15:48 4,856.82 4,857.67 4,856.46 4,857.67 0.0K
15:49 4,857.83 4,859.33 4,857.83 4,858.53 0.0K
15:50 4,858.33 4,860.56 4,858.33 4,860.42 0.0K
15:51 4,858.79 4,859.61 4,858.74 4,859.61 0.0K
15:52 4,860.03 4,860.03 4,858.87 4,859.00 0.0K
15:53 4,859.40 4,859.49 4,857.90 4,857.90 0.0K
15:54 4,857.96 4,858.97 4,857.60 4,858.97 0.0K
15:55 4,860.23 4,860.23 4,859.98 4,859.98 0.0K
15:56 4,859.41 4,859.41 4,857.38 4,857.38 0.0K
15:57 4,856.81 4,857.10 4,856.61 4,857.10 0.0K
15:58 4,857.04 4,857.90 4,857.04 4,857.90 0.0K
15:59 4,857.87 4,857.87 4,854.88 4,854.88 0.0K
16:00 4,857.56 4,857.56 4,857.37 4,857.38 0.0K
16:01 4,857.38 4,857.38 4,857.38 4,857.38 0.0K
16:02 4,857.38 4,857.38 4,857.29 4,857.29 0.0K
16:03 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:04 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:05 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:06 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:07 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:08 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:09 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:10 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:11 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:12 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:13 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:14 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
16:15 4,857.29 4,857.29 4,857.29 4,857.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available