Time : 2023-03-20 16:15:00 - batch Name :UOV-ETF-Call - batch ID :49565ad8-69af-4213-bdf8-f44b1449f5d6
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
4
.DIA230324C320
640
640
1037
5
36.99%
60
.GLD230519C185
219
54760
68131
5.83
-3.95%
88
.GLD230616C199
483
3302
4715
2.93
-6.98%
179
.GLD230915C215
352
3993
810
3.05
-14.08%
2
.IWM230322C172
549
549
452
3.37
16.61%
4
.IWM230324C173
751
3386
1970
3.24
13.68%
4
.IWM230324C180
1873
7584
5573
0.55
3.77%
32
.IWM230421C174
340
1363
5377
5.53
15.45%
60
.IWM230519C180
425
1670
6174
4.65
7.89%
60
.IWM230519C181
549
549
1027
4.1
10.51%
60
.IWM230519C185
1302
1302
7352
2.76
7.81%
88
.IWM230616C176
594
594
0
8.05
%
361
.IWM240315C180
2001
2001
2807
15.48
4.81%
1
.QQQ230321C300
395
2348
1877
6.14
2.5%
1
.QQQ230321C302
244
2207
1064
4.41
-7.35%
1
.QQQ230321C304
596
16329
1505
2.88
-20.88%
1
.QQQ230321C305
3473
31057
3562
2.18
-28.29%
1
.QQQ230321C306
6266
27664
1990
1.59
-36.9%
1
.QQQ230321C307
7160
18959
2517
1.08
-46%
1
.QQQ230321C308
2054
7283
3154
0.68
-56.96%
1
.QQQ230321C309
4089
8413
2776
0.41
-66.94%
2
.QQQ230322C303
241
3836
1053
5.26
-8.2%
2
.QQQ230322C305
271
3247
3136
4.07
-11.33%
2
.QQQ230322C306
1306
4554
3236
3.53
-11.75%
3
.QQQ230323C305
263
3156
645
4.66
-8.98%
3
.QQQ230323C307
493
23380
925
3.56
-12.32%
4
.QQQ230324C305
470
10293
13162
5.08
-6.27%
4
.QQQ230324C308
1298
4246
4201
3.38
-11.52%
4
.QQQ230324C310
608
15071
22751
2.47
-15.99%
7
.QQQ230327C306
523
523
374
4.89
-7.56%
11
.QQQ230331C305
2395
7016
17700
6.7
-3.6%
11
.QQQ230331C306
286
5616
1550
6.01
-7.54%
11
.QQQ230331C310
465
5936
29322
3.96
-8.97%
11
.QQQ230331C313
2405
2964
1226
2.69
-12.38%
17
.QQQ230406C314
332
981
1078
3.31
-5.43%
17
.QQQ230406C315
360
1168
5152
2.89
-9.12%
32
.QQQ230421C305
1277
12711
32210
10.43
-1.32%
32
.QQQ230421C306
122
1559
4632
9.7
-2.81%
32
.QQQ230421C310
243
10576
43501
7.56
-4.18%
32
.QQQ230421C330
2202
4001
69853
1.13
-17.52%
60
.QQQ230519C305
176
1067
2905
14.57
-2.02%
60
.QQQ230519C311
95
738
2185
10.93
-0.82%
60
.QQQ230519C315
157
863
39692
9.1
-1.62%
60
.QQQ230519C318
597
597
1525
7.74
-1.9%
88
.QQQ230616C300
104
10498
100582
20.9
0.14%
88
.QQQ230616C305
15001
16492
39856
17.78
-0.5%
88
.QQQ230616C310
71
1181
24840
14.79
-2.05%
88
.QQQ230616C315
140
739
34627
11.92
-2.13%
88
.QQQ230616C330
501
2725
20333
5.91
-5.89%
88
.QQQ230616C335
47502
49590
11687
4.42
-4.95%
179
.QQQ230915C275
1002
1002
5571
46.5
4.49%
270
.QQQ231215C320
1008
1008
8444
23.65
-1.46%
102
.SLV230630C22
2500
7086
27759
0.96
-2.04%
1
.SPY230321C388
280
1938
1224
6.08
25.88%
1
.SPY230321C390
633
17195
4517
4.31
20.39%
1
.SPY230321C391
1823
28712
3728
3.6
16.88%
1
.SPY230321C392
4624
73659
2996
2.81
11.07%
1
.SPY230321C393
14163
111511
4407
2.19
4.78%
1
.SPY230321C394
20753
91246
3818
1.63
-2.98%
1
.SPY230321C395
12819
88180
3522
1.16
-12.78%
1
.SPY230321C396
6708
47258
2791
0.79
-21.78%
1
.SPY230321C397
3484
30319
6389
0.49
-36.36%
1
.SPY230321C398
27230
27230
4991
0.29
-49.12%
2
.SPY230322C389
294
3831
1798
6.86
17.67%
2
.SPY230322C390
459
6774
3055
6.18
17.27%
2
.SPY230322C391
596
7940
2125
5.52
17.2%
2
.SPY230322C392
725
11126
2775
4.9
12.64%
2
.SPY230322C393
1219
14749
3039
4.31
15.86%
2
.SPY230322C394
1265
11334
3563
3.72
9.73%
2
.SPY230322C395
1166
12503
4539
3.2
14.29%
2
.SPY230322C396
427
8795
3829
2.7
12.97%
2
.SPY230322C397
5613
12957
3290
2.24
6.16%
2
.SPY230322C398
1079
12594
5412
1.84
10.18%
2
.SPY230322C399
1162
24003
5129
1.48
6.47%
2
.SPY230322C400
1472
20426
7639
1.14
1.79%
3
.SPY230323C387
128
2343
1067
9.11
15.17%
3
.SPY230323C388
485
2830
1066
8.28
17.11%
3
.SPY230323C389
295
1841
1138
7.61
17.8%
3
.SPY230323C390
185
2267
1234
6.97
18.94%
3
.SPY230323C392
183
2978
2146
5.6
15.94%
3
.SPY230323C393
295
4606
2816
4.99
16.05%
3
.SPY230323C394
392
3499
2343
4.4
15.49%
3
.SPY230323C395
336
3768
2819
3.88
16.52%
4
.SPY230324C387
206
4386
3542
9.3
11.24%
4
.SPY230324C388
475
4113
4925
8.73
16.4%
4
.SPY230324C389
234
3398
5302
8.06
16.31%
4
.SPY230324C390
613
8104
9274
7.34
17.07%
4
.SPY230324C391
296
5117
4448
6.68
17.4%
4
.SPY230324C392
329
8187
5453
6.05
15.9%
4
.SPY230324C392.5
264
4363
4903
5.76
17.55%
4
.SPY230324C393
1356
12893
7002
5.44
18.52%
4
.SPY230324C394
1348
7489
7713
4.85
17.43%
4
.SPY230324C395
1778
16198
29629
4.29
17.21%
4
.SPY230324C396
680
4713
9165
3.77
16%
4
.SPY230324C400
2406
29352
28555
1.98
14.45%
7
.SPY230327C388
152
961
831
9.15
13.1%
7
.SPY230327C389
503
503
1870
8.35
12.84%
7
.SPY230327C390
210
1243
942
7.8
16.94%
7
.SPY230327C391
178
1821
795
7.17
17.93%
7
.SPY230327C392
190
2289
1711
6.41
11.67%
7
.SPY230327C394
604
2715
1609
5.31
14.69%
7
.SPY230327C395
536
2510
1943
4.75
17.87%
8
.SPY230328C391
205
1312
235
7.43
16.64%
8
.SPY230328C392
166
1028
633
6.7
14.53%
9
.SPY230329C391
197
975
265
7.75
13.3%
9
.SPY230329C400
531
531
885
2.83
15.04%
10
.SPY230330C395
506
506
356
5.7
21.79%
11
.SPY230331C389
136
1562
2693
9.74
14.05%
11
.SPY230331C391
198
3412
2681
8.44
14.99%
11
.SPY230331C392
810
4512
4160
7.83
15.15%
11
.SPY230331C393
295
3131
3270
7.21
16.29%
11
.SPY230331C394
368
2251
6294
6.61
15.76%
11
.SPY230331C395
518
6598
11228
5.97
16.37%
11
.SPY230331C400
1615
9745
23952
3.4
16.04%
17
.SPY230406C375
1327
3996
8101
21.67
11.82%
17
.SPY230406C387.5
182
1316
663
11.9
13.01%
17
.SPY230406C388
103
721
1374
11.7
11.75%
17
.SPY230406C389
256
1082
840
10.97
11.6%
17
.SPY230406C390
123
1167
2783
10.28
12.47%
17
.SPY230406C392.5
335
1185
896
8.64
13.09%
17
.SPY230406C397
215
1000
1797
5.9
11.95%
17
.SPY230406C398
377
1579
1697
5.45
12.84%
17
.SPY230406C402
466
1112
2043
3.58
10.49%
17
.SPY230406C403
320
1113
1940
3.24
14.89%
17
.SPY230406C405
658
3443
3148
2.5
10.62%
25
.SPY230414C387.5
528
528
1204
13.57
13.18%
25
.SPY230414C389
508
508
1861
12.75
12.14%
32
.SPY230421C386
1291
6430
17880
16
10.04%
32
.SPY230421C387
884
5442
12246
15.29
10.08%
32
.SPY230421C388
425
3608
17698
14.58
9.71%
32
.SPY230421C389
764
4254
6446
13.89
11.66%
32
.SPY230421C390
709
7600
21196
13.21
11.48%
32
.SPY230421C391
989
4049
6757
12.54
11.27%
32
.SPY230421C392
381
4998
5086
11.89
10.6%
32
.SPY230421C393
1099
6693
7951
11.25
10.29%
32
.SPY230421C394
1786
7150
8562
10.64
12%
32
.SPY230421C395
614
7099
20793
10.02
11.71%
32
.SPY230421C396
443
4993
9078
9.41
10.06%
32
.SPY230421C397
493
4702
8945
8.73
8.99%
32
.SPY230421C398
204
3197
11876
8.33
11.36%
32
.SPY230421C400
350
6843
47230
7.24
11.73%
32
.SPY230421C402
167
2449
7960
6.25
13.22%
32
.SPY230421C404
267
1741
6481
5.28
12.82%
32
.SPY230421C405
485
4604
44004
4.93
11.29%
32
.SPY230421C407
1278
3392
5030
4.07
8.24%
32
.SPY230421C410
341
12115
28055
3.12
13.45%
32
.SPY230421C416
1605
3155
7918
1.64
11.56%
32
.SPY230421C420
5552
7379
45103
1.02
13.33%
39
.SPY230428C400
1578
1578
829
8.26
11.32%
39
.SPY230428C409
508
508
819
4.3
10.82%
60
.SPY230519C384
298
5219
8670
21.83
6.96%
60
.SPY230519C385
287
3563
12942
21.11
7.1%
60
.SPY230519C386
170
3345
7685
20.37
6.65%
60
.SPY230519C388
154
1293
8835
19.04
6.97%
60
.SPY230519C390
220
10332
8205
17.57
7.46%
60
.SPY230519C393
277
1297
2177
15.69
8.13%
60
.SPY230519C394
254
917
1497
15.1
7.86%
60
.SPY230519C395
136
1781
5379
14.43
7.53%
60
.SPY230519C396
180
866
2625
13.79
6.82%
60
.SPY230519C397
463
1755
4224
13.15
6.48%
60
.SPY230519C398
314
1045
4966
12.58
7.61%
60
.SPY230519C400
189
2477
30807
11.48
7.69%
60
.SPY230519C401
123
1472
8166
10.97
9.81%
60
.SPY230519C402
133
1747
5759
10.28
7.42%
60
.SPY230519C403
573
1906
4561
9.95
10.07%
60
.SPY230519C405
164
1597
8122
8.9
7.88%
60
.SPY230519C406
942
1712
2499
8.46
10.44%
60
.SPY230519C410
401
2961
9652
6.69
8.96%
60
.SPY230519C413
240
2029
1706
5.47
11.63%
60
.SPY230519C420
1117
3085
20030
3.31
8.52%
60
.SPY230519C426
674
674
2461
2
8.11%
88
.SPY230616C405
256
829
14850
12.02
6.65%
88
.SPY230616C420
281
1859
67388
5.55
5.92%
88
.SPY230616C428
552
552
8762
3.31
12.59%
179
.SPY230915C445
789
789
3170
4.26
8.95%
305
.UNG240119C10
778
1912
11457
1.77
-6.84%
32
.XLE230421C75
583
583
354
4.9
14.49%
32
.XLF230421C32
2670
5149
13151
0.79
-4.82%
11
.XLI230331C98
2089
2089
110
1.55
24%
11
.XLI230331C99
3009
3009
34
1.14
3.64%
Time : 2023-03-20 16:15:00 - batch Name :UOV-ETF-Put - batch ID :ab459afa-e21f-41f2-8050-db239260423f
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
4
.DIA230324P318
524
524
867
1.95
-50.63%
11
.DIA230331P319
500
500
1224
3.15
-43.24%
11
.FXI230331P27
2480
2480
3949
0.42
-12.5%
32
.GLD230421P184
506
506
211
3.95
-11.04%
2
.IWM230322P171
722
6182
1447
1.42
-45.59%
17
.IWM230406P175
508
508
11862
5.08
-23.72%
32
.IWM230421P150
1749
4756
35922
0.84
-28.81%
32
.IWM230421P165
48136
53895
68074
2.91
-21.98%
32
.IWM230421P166
46029
106953
44253
3.14
-21.7%
60
.IWM230519P130
2007
2007
7991
0.59
-22.37%
60
.IWM230519P164
626
626
2394
4.12
-15.57%
88
.IWM230616P172
400
1040
0
7.69
%
179
.IWM230915P170
238
16103
83234
9.85
-10.05%
1
.QQQ230321P301
4775
15183
787
0.27
-80.58%
1
.QQQ230321P303
3004
21527
1843
0.62
-68.53%
1
.QQQ230321P304
3541
28147
1231
0.87
-62.66%
1
.QQQ230321P305
5873
24963
1482
1.16
-58.42%
1
.QQQ230321P306
3564
7485
603
1.56
-51.55%
1
.QQQ230321P307
1190
1995
959
2.07
-44.5%
1
.QQQ230321P309
620
620
367
3.6
-36.51%
2
.QQQ230322P299
975
2401
1488
1.19
-41.95%
2
.QQQ230322P300
788
3813
6144
1.41
-41.74%
2
.QQQ230322P301
616
7494
1195
1.7
-37.96%
2
.QQQ230322P304
480
3828
845
2.66
-30.18%
2
.QQQ230322P307
511
511
854
3.98
-23.31%
3
.QQQ230323P305
337
1544
1029
3.59
-25.36%
3
.QQQ230323P306
660
660
878
3.99
-25.42%
4
.QQQ230324P285
8949
14676
26563
0.26
-50%
4
.QQQ230324P291
3638
4477
2693
0.63
-44.25%
4
.QQQ230324P299
3867
4985
2147
1.98
-30.77%
4
.QQQ230324P300
1187
9695
9964
2.23
-29.43%
4
.QQQ230324P304
330
4798
3145
3.48
-24.18%
4
.QQQ230324P305
326
4737
4910
3.9
-22%
4
.QQQ230324P308
522
522
2603
5.36
-19.76%
7
.QQQ230327P299
615
615
715
2.39
-30.52%
11
.QQQ230331P305
198
2196
3383
5.29
-16.03%
25
.QQQ230414P302
659
659
209
6.4
-16.67%
32
.QQQ230421P270
1344
4070
64700
1.43
-16.37%
32
.QQQ230421P276
537
537
3196
1.95
-16.31%
32
.QQQ230421P285
356
14237
94895
3.08
-15.38%
32
.QQQ230421P291
3607
4280
15943
4.23
-13.5%
32
.QQQ230421P292
532
5917
8170
4.41
-15.84%
32
.QQQ230421P295
1083
3672
42671
5.13
-13.05%
32
.QQQ230421P300
576
10148
31986
6.53
-11.52%
32
.QQQ230421P305
6550
21809
24595
8.25
-11%
32
.QQQ230421P307
200
713
1287
9.01
-10.35%
60
.QQQ230519P300
530
2985
11073
9.63
-8.29%
60
.QQQ230519P305
111
1441
2139
11.43
-7.45%
88
.QQQ230616P250
562
562
67740
2.61
-10.62%
88
.QQQ230616P270
679
679
67125
4.82
-10.58%
88
.QQQ230616P295
1930
1930
31746
10.28
-8.78%
88
.QQQ230616P300
279
11500
81270
11.84
-6.85%
88
.QQQ230616P305
113
1112
22674
13.65
-9%
102
.QQQ230630P250
1051
2101
4030
3.12
-11.61%
179
.QQQ230915P260
2288
2288
81889
7.38
-8.66%
179
.QQQ230915P265
579
579
27921
8.29
-6.75%
270
.QQQ231215P290
1058
1058
27019
18
-6.3%
361
.QQQ240315P290
925
925
10707
20.62
-1.81%
459
.QQQ240621P220
600
600
4518
7.83
-4.28%
1
.SPY230321P388
6451
45804
5057
0.34
-86.23%
1
.SPY230321P389
7094
39431
6982
0.46
-83.92%
1
.SPY230321P390
16527
123880
7240
0.62
-81.04%
1
.SPY230321P391
11980
85360
2793
0.84
-77.17%
1
.SPY230321P392
14222
110547
7198
1.11
-73.25%
1
.SPY230321P393
13827
80042
4088
1.48
-70.16%
1
.SPY230321P394
8862
38097
4498
1.91
-62.91%
1
.SPY230321P395
2695
13558
3625
2.45
-59.1%
1
.SPY230321P396
1167
3008
1505
3.07
-54.32%
1
.SPY230321P397
331
1566
1220
3.75
-48.06%
1
.SPY230321P398
1425
1425
925
4.47
-45.82%
1
.SPY230321P400
1492
1492
3287
6.33
-37.76%
2
.SPY230322P385
1964
11553
11612
1.06
-64.55%
2
.SPY230322P386
919
20502
4358
1.26
-60.99%
2
.SPY230322P387
1903
9326
1494
1.51
-57.58%
2
.SPY230322P388
786
5934
2745
1.78
-56.48%
2
.SPY230322P389
1092
5975
1726
2.05
-54.34%
2
.SPY230322P390
1291
21171
6228
2.38
-51.63%
2
.SPY230322P391
670
11841
3021
2.73
-48.68%
2
.SPY230322P392
1893
17921
2393
3.11
-44.96%
2
.SPY230322P393
2929
12623
1779
3.52
-45.26%
2
.SPY230322P394
503
5825
1202
3.96
-42.27%
2
.SPY230322P395
454
3095
608
4.46
-38.48%
2
.SPY230322P396
360
1993
780
4.92
-38.35%
2
.SPY230322P397
286
1756
539
5.49
-38.38%
2
.SPY230322P399
506
506
414
6.66
-33.99%
3
.SPY230323P390
670
4518
1148
3
-44.03%
3
.SPY230323P391
742
4627
667
3.33
-42.39%
3
.SPY230323P393
411
4619
1506
4.09
-39.41%
3
.SPY230323P395
900
2785
1277
5
-33.6%
3
.SPY230323P398
180
3680
705
6.45
-35.24%
4
.SPY230324P385
2217
36665
15703
2
-47.64%
4
.SPY230324P388
380
4651
8177
2.78
-42.68%
4
.SPY230324P389
399
3988
11940
3.09
-40.92%
4
.SPY230324P390
2064
21441
27010
3.4
-40.66%
4
.SPY230324P391
344
7832
5502
3.73
-39.15%
4
.SPY230324P392
1084
11846
7631
4.12
-36.42%
4
.SPY230324P392.5
2910
10444
6492
4.28
-35.44%
4
.SPY230324P393
1189
11262
36626
4.48
-35.63%
4
.SPY230324P394
728
3834
5038
4.9
-35.36%
4
.SPY230324P395
519
2872
17569
5.35
-34.28%
4
.SPY230324P432
532
532
0
38.48
-8.27%
7
.SPY230327P390
611
4320
1986
3.8
-37.09%
7
.SPY230327P392
288
3124
1614
4.51
-33.77%
7
.SPY230327P393
484
3330
1788
4.89
-38.72%
7
.SPY230327P396
632
632
780
6.16
-33.48%
8
.SPY230328P393
205
942
819
5.16
-37.23%
9
.SPY230329P381
547
547
128
2.15
-39.61%
9
.SPY230329P399
506
506
146
8.54
-5.84%
10
.SPY230330P380
509
509
383
2.23
-38.74%
10
.SPY230330P390
518
518
353
4.65
-31.52%
10
.SPY230330P393
294
902
304
5.62
-29.75%
11
.SPY230331P378
515
515
13617
2.15
-35.24%
11
.SPY230331P380
8515
57117
82106
2.48
-36.9%
11
.SPY230331P385
594
4779
31624
3.47
-33.14%
11
.SPY230331P390
747
10353
50675
4.88
-30.29%
11
.SPY230331P392
296
4102
5693
5.61
-30.22%
11
.SPY230331P393
454
6054
12845
5.88
-29.5%
11
.SPY230331P394
182
1894
7244
6.28
-30.84%
11
.SPY230331P395
547
4527
18504
6.68
-26.99%
11
.SPY230331P400
125
2124
19985
9.15
-24.38%
17
.SPY230406P377
522
522
2495
2.6
-34.67%
17
.SPY230406P390
1213
2955
3436
5.7
-25.97%
17
.SPY230406P399
115
2040
1397
9.46
-25.28%
25
.SPY230414P384
1869
1869
1902
5.33
-25.66%
25
.SPY230414P388
606
606
1759
6.46
-23.37%
25
.SPY230414P389
550
550
1530
6.72
-22.4%
25
.SPY230414P390
252
1957
2813
7.1
-22.49%
25
.SPY230414P391
155
1184
1301
7.38
-23.52%
25
.SPY230414P392
198
1892
1697
7.72
-23.56%
25
.SPY230414P393
331
980
2083
8.06
-20.67%
25
.SPY230414P394
551
551
1608
8.48
-23.95%
32
.SPY230421P360
2137
8659
92000
2.18
-26.35%
32
.SPY230421P370
4409
61412
141378
3.36
-25%
32
.SPY230421P374
1165
50495
27397
4
-24.53%
32
.SPY230421P378
246
1710
59539
4.78
-21.9%
32
.SPY230421P380
4866
21723
113777
5.17
-23.29%
32
.SPY230421P383
203
968
23110
5.91
-23.25%
32
.SPY230421P385
891
9745
112612
6.4
-21.95%
32
.SPY230421P387
186
3251
22637
7.04
-19.08%
32
.SPY230421P388
445
3662
29834
7.25
-21.2%
32
.SPY230421P389
316
6481
19052
7.57
-19.55%
32
.SPY230421P390
2190
12808
102109
7.92
-20.64%
32
.SPY230421P391
132
3474
26881
8.23
-19.94%
32
.SPY230421P392
140
6153
18809
8.57
-20.65%
32
.SPY230421P393
878
10072
19276
8.94
-18.8%
32
.SPY230421P398
92
1900
34475
11.07
-19.37%
32
.SPY230421P400
117
8438
57392
12.07
-17.95%
39
.SPY230428P375
1009
2034
1573
4.88
-22.66%
60
.SPY230519P320
1806
1806
22000
1.38
-21.59%
60
.SPY230519P345
426
3037
15779
2.7
-23.51%
60
.SPY230519P350
3156
4196
30907
3.14
-22.08%
60
.SPY230519P361
748
748
2379
4.47
-20.88%
60
.SPY230519P363
316
1239
2359
4.73
-23.59%
60
.SPY230519P364
532
532
4188
4.85
-21.77%
60
.SPY230519P370
1323
3114
26792
5.9
-19.07%
60
.SPY230519P375
339
3820
24679
6.9
-17.95%
60
.SPY230519P380
1743
9659
23571
8.1
-17.93%
60
.SPY230519P385
143
6494
39929
9.46
-16.36%
60
.SPY230519P386
305
2962
2479
9.8
-16.31%
60
.SPY230519P387
508
3613
14041
10.02
-18%
60
.SPY230519P388
1088
4975
8752
10.33
-15.95%
60
.SPY230519P389
589
2322
11331
10.66
-15.46%
60
.SPY230519P390
668
18293
29117
11.03
-15.74%
60
.SPY230519P391
440
3281
4514
11.34
-14.86%
60
.SPY230519P393
666
8176
14164
12.08
-14.57%
60
.SPY230519P394
354
2656
6690
12.5
-13.97%
60
.SPY230519P395
147
4238
18652
12.84
-14.34%
60
.SPY230519P396
207
1153
6018
13.22
-18.8%
60
.SPY230519P402
124
1051
10510
16.2
-12%
60
.SPY230519P403
85
642
3419
16.4
-14.98%
60
.SPY230519P404
242
913
5787
16.91
-15.15%
88
.SPY230616P340
307
1686
44133
3.82
-17.14%
88
.SPY230616P360
442
6727
74718
6.36
-15.65%
88
.SPY230616P374
359
3618
5205
9.13
-15.31%
88
.SPY230616P375
890
4932
35029
9.3
-16.22%
88
.SPY230616P380
135
2151
75394
10.55
-14.3%
88
.SPY230616P385
165
2314
41895
12.01
-13.41%
88
.SPY230616P390
231
4891
68125
13.74
-12.98%
88
.SPY230616P392
600
600
7697
14.2
-13.68%
88
.SPY230616P400
216
960
72307
17.35
-12.11%
88
.SPY230616P440
187
9260
18994
46.75
-5.06%
102
.SPY230630P385
313
1043
18719
12.96
-13.37%
102
.SPY230630P390
1252
1252
14200
14.5
-14.56%
123
.SPY230721P280
723
723
3892
1.77
-18.81%
123
.SPY230721P370
124
2116
9798
10.42
-12.8%
123
.SPY230721P380
142
1288
13400
12.99
-13.28%
123
.SPY230721P400
196
1504
11241
19.81
-11.84%
123
.SPY230721P405
151
1307
8003
22
-12%
151
.SPY230818P380
737
737
1444
14.73
-10.73%
179
.SPY230915P350
826
826
21368
9.4
-11.57%
179
.SPY230915P380
1211
2107
18313
16.2
-10.89%
270
.SPY231215P390
53
897
12452
23.52
-8.48%
32
.XLF230421P32
1528
2322
79910
1.48
-22.11%
305
.XLF240119P25
3802
3802
45889
1
-13.79%
305
.XLF240119P33
2600
3239
38864
3.42
9.27%
151
.XLU230818P63
1615
1615
2
1.9
0%
459
.XLY240621P100
959
959
2
3.45
-40%
Time : 2023-03-20 16:15:00 - batch Name :UOV-SPX-Call - batch ID :a08d942a-b8a7-4bdf-9347-8ecd9c0d61bd
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
0
.SPXW230320C3830
21
526
238
121.5
25.61%
0
.SPXW230320C3920
98
5578
1167
30.32
21.09%
0
.SPXW230320C3925
46
5728
1422
26.29
16.48%
0
.SPXW230320C3930
150
9682
475
21.29
1.62%
0
.SPXW230320C3935
251
10985
770
16.11
-10.5%
0
.SPXW230320C3940
797
20448
606
10
-38.31%
0
.SPXW230320C3945
3952
26080
521
5.1
-63.86%
0
.SPXW230320C3950
11113
61534
2920
0.9
-92.94%
1
.SPXW230321C3900
519
519
603
57.35
26.04%
1
.SPXW230321C3920
87
1085
461
39.66
20.4%
1
.SPXW230321C3925
64
1916
1857
36
17.26%
1
.SPXW230321C3930
786
2675
1352
32
23.84%
1
.SPXW230321C3935
99
1675
100
28.75
10.66%
1
.SPXW230321C3940
220
2594
463
25.08
17.58%
1
.SPXW230321C3945
455
2569
183
21.77
-1.05%
1
.SPXW230321C3950
1542
7130
2052
19
1.39%
1
.SPXW230321C3955
484
1967
337
16.25
-3.27%
1
.SPXW230321C3960
819
3191
1296
13.74
-8.46%
1
.SPXW230321C3965
312
1911
298
11.6
-11.45%
1
.SPXW230321C3970
446
2006
404
9.58
-19.7%
1
.SPXW230321C3975
799
3461
775
7.81
-24.54%
1
.SPXW230321C3980
1212
6152
637
6.3
-29.77%
1
.SPXW230321C3985
714
2919
563
4.94
-36.09%
1
.SPXW230321C3990
835
2980
814
3.79
-42.58%
1
.SPXW230321C3995
776
2006
444
2.9
-48.58%
1
.SPXW230321C4000
1764
7279
3265
2.15
-56.12%
1
.SPXW230321C4005
678
2288
426
1.6
-62.09%
1
.SPXW230321C4010
1410
4065
762
1.19
-63.27%
1
.SPXW230321C4025
3142
8710
916
0.4
-80.3%
2
.SPXW230322C3925
104
765
1759
55.2
15.22%
2
.SPXW230322C3930
68
1191
1041
52.25
13.59%
2
.SPXW230322C3940
77
607
284
46.6
22.31%
2
.SPXW230322C3950
506
3448
3894
40.8
16.11%
2
.SPXW230322C3960
114
796
411
35
12.9%
2
.SPXW230322C3965
89
690
218
32.03
18.19%
2
.SPXW230322C3975
133
1032
1554
27.67
10.46%
2
.SPXW230322C3980
45
872
370
24.65
15.51%
2
.SPXW230322C3985
99
678
1367
22.71
6.07%
2
.SPXW230322C3990
520
520
372
20.48
14.16%
2
.SPXW230322C3995
59
695
239
18.5
12.46%
2
.SPXW230322C4000
436
4383
4956
16.4
8.97%
2
.SPXW230322C4005
146
1087
296
14.6
5.04%
2
.SPXW230322C4010
984
984
464
13.42
8.49%
2
.SPXW230322C4025
174
1141
1169
8.7
0%
2
.SPXW230322C4035
645
645
390
6.4
-6.98%
3
.SPXW230323C4010
522
522
112
18.2
7.25%
4
.SPXW230324C3950
933
3348
7242
51.13
17.35%
4
.SPXW230324C3960
28
1191
541
45.72
16.93%
4
.SPXW230324C3970
49
598
622
40.14
16.35%
4
.SPXW230324C4000
280
4273
7573
26.03
16.99%
4
.SPXW230324C4020
74
613
1470
18.01
12.99%
4
.SPXW230324C4030
519
519
1301
14.85
13.36%
4
.SPXW230324C4035
517
517
1247
13.06
9.84%
4
.SPXW230324C4060
550
550
1028
7.5
11.94%
4
.SPXW230324C4085
840
840
722
3.71
6%
7
.SPXW230327C3950
770
770
360
55.55
15.9%
7
.SPXW230327C3975
125
1133
313
42.07
17.35%
7
.SPXW230327C3990
603
603
163
33.52
17.99%
7
.SPXW230327C4000
162
1267
1659
29.8
17.32%
7
.SPXW230327C4010
518
518
165
24.83
7.72%
7
.SPXW230327C4025
543
543
252
20
11.48%
7
.SPXW230327C4050
117
1660
1049
12.55
15.88%
7
.SPXW230327C4085
1003
1003
108
5.62
2.18%
7
.SPXW230327C4100
681
681
1150
3.9
13.04%
9
.SPXW230329C4140
652
652
525
2.55
-45.74%
11
.SPXW230331C3950
27
1630
3483
68.08
16.38%
11
.SPXW230331C3980
115
695
688
50.9
14.38%
11
.SPXW230331C4000
127
1425
14112
40.7
16.45%
11
.SPXW230331C4040
549
549
595
23.13
8.08%
11
.SPXW230331C4050
506
506
9462
20.43
16.21%
11
.SPXW230331C4100
192
883
10284
8.59
12.29%
16
.SPXW230405C4130
569
569
21
7.8
-1.27%
17
.SPXW230406C3950
31
1422
2293
79.19
14.34%
17
.SPXW230406C4050
56
1728
2324
29.6
12.85%
17
.SPXW230406C4060
1027
1027
276
25.8
13.66%
32
.SPX230421C3950
202
1648
13148
106
11.58%
32
.SPX230421C4000
234
8237
67643
77.5
11.8%
32
.SPX230421C4100
65
4675
13830
34.6
16.54%
39
.SPXW230428C4135
1549
1549
89
31.94
15.72%
88
.SPX230616C1000
800
2800
19840
2951.15
1.49%
88
.SPX230616C2000
800
3752
9886
1965.7
2.2%
88
.SPX230616C3950
423
3511
21508
181.01
7.11%
88
.SPX230616C3970
41
3781
2574
165.28
7.13%
88
.SPX230616C3975
530
4023
3827
165
11.45%
88
.SPX230616C3980
519
5134
3250
163
2.73%
88
.SPX230616C3985
2231
3933
2526
159.5
10.08%
88
.SPX230616C4050
330
1364
18080
122.76
7.68%
123
.SPX230721C4100
250
1052
5705
129.5
11.63%
123
.SPX230721C4350
250
4316
2519
37.6
12.74%
179
.SPX230915C3950
376
930
7186
266.22
5.5%
179
.SPX230915C4600
59
2144
11385
20
3.04%
214
.SPX231020C4150
646
646
1571
181
10.37%
214
.SPX231020C4500
1655
1655
9686
49.8
-2.77%
270
.SPX231215C3950
376
1409
10007
335.2
6.02%
Time : 2023-03-20 16:15:00 - batch Name :UOV-SPX-Put - batch ID :8c782f38-a898-4131-b955-195a6888b3e8
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
0
.SPXW230320P3955
1259
5831
611
4.6
-90.31%
0
.SPXW230320P3960
553
4789
443
9.37
-81.75%
0
.SPXW230320P3965
263
961
248
13.94
-76.15%
0
.SPXW230320P3970
334
1389
198
19.94
-65.93%
0
.SPXW230320P3975
98
1839
125
23.21
-61.25%
0
.SPXW230320P3980
86
594
699
29.05
-54.42%
1
.SPXW230321P3850
3172
11835
2482
0.7
-93.75%
1
.SPXW230321P3860
1051
3270
1651
1
-92.91%
1
.SPXW230321P3870
1255
2919
544
1.35
-91.16%
1
.SPXW230321P3875
1402
4707
615
1.6
-90.68%
1
.SPXW230321P3880
624
2761
705
1.9
-89.27%
1
.SPXW230321P3885
607
1625
279
2.3
-88.83%
1
.SPXW230321P3890
534
2149
1141
2.7
-86.89%
1
.SPXW230321P3900
1374
8331
2462
3.66
-85.59%
1
.SPXW230321P3905
394
1738
276
4.38
-83.66%
1
.SPXW230321P3910
493
1904
310
5.2
-81.89%
1
.SPXW230321P3915
279
1233
309
6.03
-81.06%
1
.SPXW230321P3920
977
2786
828
6.97
-78.72%
1
.SPXW230321P3925
809
4066
822
8.1
-76.83%
1
.SPXW230321P3930
442
2540
251
9.3
-77.26%
1
.SPXW230321P3935
227
1474
237
10.91
-72.72%
1
.SPXW230321P3940
504
3278
299
12.51
-71.24%
1
.SPXW230321P3945
440
1924
378
14.3
-68.5%
1
.SPXW230321P3950
2047
4500
2318
16.4
-65.62%
1
.SPXW230321P3955
191
747
235
18.79
-64.81%
1
.SPXW230321P3960
136
646
140
21.35
-63.56%
1
.SPXW230321P3990
502
502
170
42.77
-50.42%
1
.SPXW230321P4020
15
664
87
68.1
-33.42%
2
.SPXW230322P3785
529
529
272
2.2
-80.65%
2
.SPXW230322P3790
565
565
304
2.3
-80.99%
2
.SPXW230322P3795
2434
8337
510
2.6
-79.73%
2
.SPXW230322P3800
1099
3135
3297
2.86
-78.72%
2
.SPXW230322P3825
358
1593
1340
4.9
-76.19%
2
.SPXW230322P3830
589
589
461
5.5
-71.94%
2
.SPXW230322P3850
264
6071
4687
8
-68.98%
2
.SPXW230322P3875
740
740
1594
12.6
-61.14%
2
.SPXW230322P3880
90
639
294
13.7
-58.51%
2
.SPXW230322P3890
406
934
1230
16.1
-57.18%
2
.SPXW230322P3900
139
1733
3308
18.9
-53.96%
2
.SPXW230322P3905
180
682
287
20.5
-52.55%
2
.SPXW230322P3910
687
687
298
22
-51%
2
.SPXW230322P3925
58
1271
781
27.26
-47.9%
2
.SPXW230322P3930
51
607
151
29
-49.21%
2
.SPXW230322P3940
179
1078
157
33.6
-44.53%
2
.SPXW230322P3950
401
2954
2531
37.34
-43.5%
3
.SPXW230323P3800
611
611
745
6.03
-66.52%
3
.SPXW230323P3950
562
562
238
42.75
-38.4%
4
.SPXW230324P3675
1085
2292
3651
1.52
-71.85%
4
.SPXW230324P3730
644
644
536
3.23
-68.36%
4
.SPXW230324P3735
1363
1363
284
3.4
-66.67%
4
.SPXW230324P3825
91
843
2399
12.23
-54.54%
4
.SPXW230324P3850
162
3463
6210
16.78
-49.44%
4
.SPXW230324P3860
719
719
763
18.77
-48.25%
4
.SPXW230324P3865
59
1370
324
20.45
-45.76%
4
.SPXW230324P3870
90
2162
4148
21.23
-45.72%
4
.SPXW230324P3875
222
969
1679
22.2
-45.85%
4
.SPXW230324P3880
44
849
1604
23.8
-45.62%
4
.SPXW230324P3900
723
2217
11506
29
-41.33%
4
.SPXW230324P3925
554
1166
2413
36.93
-39.46%
4
.SPXW230324P3930
43
633
1427
39.09
-37.85%
4
.SPXW230324P3945
1446
1446
359
44
-38.33%
4
.SPXW230324P3950
595
4101
10112
46.95
-33.63%
4
.SPXW230324P3955
85
709
2016
49.45
-37.88%
7
.SPXW230327P3750
3485
4108
346
7
-58.97%
7
.SPXW230327P3860
1051
1051
72
22.8
-42.64%
7
.SPXW230327P3890
641
641
85
30.8
-48.41%
7
.SPXW230327P3900
565
565
1580
33.23
-37.68%
8
.SPXW230328P3250
3800
4300
10173
0.28
-62.67%
9
.SPXW230329P3250
13800
18822
197
0.35
-66.67%
11
.SPXW230331P3250
5730
5730
3195
0.59
-59.31%
11
.SPXW230331P3500
556
556
15149
2.45
-52.88%
11
.SPXW230331P3650
529
529
17472
7.3
-43.89%
11
.SPXW230331P3775
519
2165
7791
18.75
-37.29%
11
.SPXW230331P3800
358
2698
18508
22.5
-36.8%
11
.SPXW230331P3850
835
1729
13738
31.93
-33.89%
11
.SPXW230331P3900
58
1107
14084
44.51
-30.99%
11
.SPXW230331P3940
23
1368
2351
56.12
-30.33%
11
.SPXW230331P3950
114
910
8531
60.7
-30.47%
11
.SPXW230331P3980
511
511
1059
74.48
-22.6%
17
.SPXW230406P3775
200
1767
890
25.67
-37.39%
32
.SPX230421P3250
500
2042
9200
5.14
-34.1%
32
.SPX230421P3400
515
2592
14469
8.7
-30.18%
32
.SPX230421P3500
543
3421
25713
13.17
-27.08%
32
.SPX230421P3600
173
1734
35143
20.38
-27.88%
32
.SPX230421P3725
641
641
5074
35.04
-29.5%
32
.SPX230421P3735
501
501
1012
37.2
-25.29%
32
.SPX230421P3740
622
622
1322
38.1
-22.83%
32
.SPX230421P3850
454
1255
21016
60.3
-21.92%
32
.SPX230421P3875
126
964
7211
66.65
-25.45%
32
.SPX230421P3900
206
3322
29900
73.54
-22.7%
32
.SPX230421P3945
539
539
348
89.8
-21.23%
32
.SPX230421P3950
216
2509
18785
91
-21.52%
32
.SPX230421P3975
35
768
4883
101.4
-20.53%
32
.SPX230421P4000
23
5325
67186
111.6
-18.01%
39
.SPXW230428P3700
200
1334
8712
38.24
-27.63%
53
.SPXW230512P2600
1159
1159
1479
3.5
-10.71%
53
.SPXW230512P3100
774
774
858
8.9
-21.03%
60
.SPX230519P3200
505
1672
12823
13.53
-21.43%
60
.SPX230519P3350
502
1503
5374
19.89
-20.5%
60
.SPX230519P3850
21
891
12804
90.85
-19.09%
60
.SPX230519P3900
38
1205
13009
106
-16.82%
88
.SPX230616P2000
802
3758
41719
3.05
-21.79%
88
.SPX230616P3200
1100
2523
28254
23.48
-18.47%
88
.SPX230616P3300
1001
1578
28403
29.3
-19.51%
88
.SPX230616P3500
1765
6908
56688
47
-19.49%
88
.SPX230616P3700
13
2553
38597
78.46
-15.63%
88
.SPX230616P3800
1123
3852
32190
101.43
-14.14%
88
.SPX230616P3875
1033
1033
7850
122.15
-15.3%
88
.SPX230616P3900
260
1090
47684
129.99
-11.75%
88
.SPX230616P3950
410
3409
27797
147.09
-13.48%
88
.SPX230616P3970
43
3745
2477
153.57
-14.17%
88
.SPX230616P3975
494
4155
8366
156
-9.3%
88
.SPX230616P3980
519
5133
3713
157.5
-2.98%
88
.SPX230616P3985
2231
3541
2546
160.5
-2.13%
88
.SPX230616P4050
330
912
14730
186.64
-15.55%
102
.SPXW230630P3775
771
771
883
106.06
-9.74%
102
.SPXW230630P3975
508
508
1470
167.49
-6.22%
123
.SPX230721P3600
1359
1359
13513
80
-14.21%
151
.SPX230818P3000
1000
2706
9534
31.75
-11.11%
179
.SPX230915P3600
62
3183
18319
109.55
-11.91%
179
.SPX230915P3950
379
927
9716
202.32
-10.37%
179
.SPX230915P4000
9
977
29082
220.69
-8.78%
214
.SPX231020P3500
580
580
7881
106.8
-7.03%
270
.SPX231215P3950
425
1264
26469
243.24
-0.92%
Time : 2023-03-20 16:15:00 - batch Name :UOV-Stock-Call - batch ID :c1b000da-fd76-4521-a012-a17bc140b192
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
32
.ARNC230421C27
5198
5198
15863
1.85
8.82%
88
.CPRX230616C15
1260
6884
13583
2.2
10%
32
.EXC230421C40
1500
1500
446
2.72
8.37%
32
.FND230421C100
1152
1152
2189
2.1
5%
32
.GFI230421C13
5680
5680
1238
0.35
40%
32
.NATI230421C52.5
906
906
7390
1.2
-20%
32
.OSH230421C25
501
501
2869
10.75
-0.28%
214
.SGML231020C15
468
3083
17
22
11.68%
32
.SRE230421C150
770
770
248
2.9
13.73%
669
.SRG250117C8
499
3307
19
2.01
-38.15%
32
.UBS230421C20
2480
22874
865
0.63
80%
60
.VRSN230519C210
565
565
28
4.7
51.61%
11
.WAL230331C26
4411
4411
0
7.4
%
32
.WAL230421C35
244
816
825
4.87
-21.45%
32
.WAL230421C37.5
617
617
422
3.7
-27.45%
305
.WAL240119C32.5
553
553
351
10.67
-3.44%
305
.WAL240119C37.5
554
554
355
8.77
-12.3%
32
.ZIM230421C20
563
563
6065
2.9
-29.27%
32
.ZIM230421C22.5
1333
1333
5641
1.26
-34.72%
Time : 2023-03-20 16:15:00 - batch Name :UOV-Stock-Put - batch ID :2b4c98c5-58b6-43fe-b913-e1cac914514b
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
60
.BLDE230519P5
1000
2000
2322
1.96
30.67%
32
.CTRN230421P30
650
650
0
6.6
%
32
.CUTR230421P30
512
512
2011
4.71
88.4%
60
.DNMR230519P5
5006
5006
199
3.1
16.98%
32
.FND230421P90
1217
1217
1043
4.1
-11.45%
32
.LOGI230421P52.5
995
995
1972
1.8
-10%
60
.OMF230519P30
638
638
734
1.66
-12.63%
60
.OMF230519P37.5
687
687
982
5.04
-11.58%
32
.SOFI230421P6
8898
20146
27693
0.93
24%
32
.SRE230421P150
756
756
34
5.88
2.26%
32
.SRG230421P11
690
690
2602
3.5
22.81%
17
.UPST230406P15
544
544
100
1.84
30.5%
32
.VTNR230421P10
6031
6031
21522
2.24
-4.27%
32
.ZIM230421P45
525
525
1177
28.37
4.65%
Time : 2023-03-20 16:15:00 - batch Name :UOV-Weekly-Call - batch ID :9005b886-feff-4550-ad6d-d53f1d6a6c0a
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
11
.AAPL230331C149
510
510
1398
9.47
20.48%
11
.AAPL230331C150
175
1137
3313
8.63
24.17%
11
.AAPL230331C155
343
4404
7914
4.8
29.73%
11
.AAPL230331C160
3685
18733
11909
1.99
39.16%
11
.AAPL230331C165
4752
17912
10344
0.55
41.03%
17
.AAPL230406C165
1104
2566
2107
0.95
41.79%
25
.AAPL230414C155
532
532
1725
6.37
21.33%
25
.AAPL230414C157.5
526
526
1689
4.7
22.08%
32
.AAPL230421C150
102
926
44919
10.6
16.74%
32
.AAPL230421C155
936
9200
54718
6.95
19.01%
32
.AAPL230421C157.5
356
2235
0
5.4
%
32
.AAPL230421C160
749
9840
56676
4.1
23.49%
32
.AAPL230421C165
618
7207
54895
2.03
26.88%
39
.AAPL230428C157.5
500
500
842
6.05
17.48%
39
.AAPL230428C160
590
590
718
4.75
17.28%
60
.AAPL230519C160
151
3462
19336
6.78
13.95%
88
.AAPL230616C160
617
3165
40654
8.55
11.47%
32
.AMD230421C100
730
4600
24492
4.6
-13.21%
32
.AMD230421C105
433
4445
22294
2.8
-15.66%
32
.AMD230421C110
818
2746
32482
1.6
-20%
32
.AMD230421C90
131
2113
22430
10.25
-8.89%
88
.AMD230616C95
139
2851
16478
11.35
-7.04%
11
.AMZN230331C100
815
11056
8897
1.78
-32.83%
11
.AMZN230331C96
260
3126
4294
3.9
-20.57%
32
.AMZN230421C96
635
635
0
5.55
%
32
.AMZN230421C97
250
2255
0
5
%
32
.AMZN230421C98
503
503
0
4.45
%
60
.AMZN230519C105
1044
3312
11775
3.95
-17.36%
32
.ATVI230421C80
1123
1847
8568
2.15
-2.71%
60
.ATVI230519C85
744
744
4947
1.71
-4.47%
11
.AVGO230331C535
480
1300
60
107.5
12.72%
11
.AVGO230331C555
480
1260
40
87.5
83.05%
11
.AVGO230331C560
480
1264
42
82.4
14.25%
32
.AVGO230421C450
480
1380
106
192.5
9.38%
32
.AVGO230421C460
480
1380
54
182.5
39.63%
32
.AVGO230421C470
480
1391
105
172.5
12.01%
32
.AVGO230421C480
480
1264
42
162.6
70.74%
32
.AVGO230421C490
480
1312
66
152.5
16.41%
32
.AVGO230421C500
1100
3432
390
142.6
15.76%
32
.AVGO230421C510
1650
4850
435
132.5
16.64%
32
.AVGO230421C520
1651
5061
541
122.2
16.05%
32
.AVGO230421C530
144
1423
447
111.75
9.37%
11
.BA230331C210
526
526
821
2.94
6.91%
32
.BABA230421C90
855
8236
24691
1.62
-20.98%
123
.BABA230721C85
526
526
1005
7.59
-6.3%
123
.BAC230721C28
621
621
1297
2.57
-8.54%
123
.BAC230721C29
524
524
1206
2.04
-9.73%
179
.BAC230915C30
522
522
12760
1.99
-8.29%
305
.BAC240119C30
474
4921
25678
2.84
-3.4%
32
.BP230421C36
1490
6297
8720
1.54
17.56%
305
.C240119C60
1548
2775
54065
0.99
-14.66%
32
.CAT230421C230
523
523
1681
4.16
40.54%
32
.CSCO230421C52.5
3031
6794
45969
0.54
28.57%
32
.CVX230421C160
514
514
4822
3.5
27.27%
32
.DVN230421C47
551
551
0
2.6
%
123
.DVN230721C50
624
1191
853
3.73
18.41%
88
.ETSY230616C130
350
1035
783
5.23
18.33%
88
.GM230616C37
2349
2349
3773
1.6
8.84%
11
.GOOG230331C103
500
500
1223
2.03
-21.92%
32
.GOOG230421C105
702
9031
42393
2.65
-16.67%
60
.GOOG230519C100
1238
1238
12425
7.4
-8.64%
88
.GOOG230616C120
831
4677
11235
1.44
-16.28%
305
.GOOG240119C82
71
597
437
27.34
24.84%
32
.GOOGL230421C95
1016
2181
23418
8.25
-6.78%
459
.GOOGL240621C152.5
544
544
793
2.79
-0.36%
88
.GS230616C320
100
1141
1586
16.68
8.81%
11
.JPM230331C126
628
628
250
3.85
-13.48%
123
.JPM230721C130
873
873
9464
7.85
-0.63%
179
.JPM230915C135
427
1618
8273
7.56
-1.18%
11
.KEY230331C12
6980
6980
532
0.65
-9.72%
151
.M230818C25
2002
2002
320
0.55
-9.84%
11
.MSFT230331C260
566
566
3191
14.6
-30.81%
11
.MSFT230331C267.5
242
1415
731
9.25
-35.5%
11
.MSFT230331C270
150
2732
4878
7.65
-40.56%
11
.MSFT230331C272.5
173
2861
1455
6.25
-45.65%
11
.MSFT230331C275
392
3645
3889
4.85
-48.62%
17
.MSFT230406C265
315
951
852
12.05
-32.27%
17
.MSFT230406C275
362
1147
2066
6.05
-43.72%
32
.MSFT230421C270
232
2376
15412
11.25
-31.19%
32
.MSFT230421C275
183
2803
21027
8.53
-34.89%
60
.MSFT230519C305
503
503
2623
2.8
-40.43%
88
.MSFT230616C275
146
787
8826
15.85
-23.06%
88
.MSFT230616C295
505
505
3549
7.25
-31.6%
305
.NEM240119C50
502
502
5827
5.69
-3.89%
11
.NIO230331C9
4938
4938
3175
0.35
66.67%
11
.NVDA230331C250
79
1354
3845
15.15
0%
11
.NVDA230331C257.5
112
1321
387
10.75
-0.46%
11
.NVDA230331C260
184
3108
3762
9.38
-1.78%
11
.NVDA230331C265
153
1711
1879
7
-4.76%
17
.NVDA230406C260
134
831
1190
11.05
-2.21%
17
.NVDA230406C262.5
144
825
872
9.85
-3.53%
25
.NVDA230414C300
513
513
200
2.03
-12.12%
32
.NVDA230421C260
198
3505
9365
15.42
-0.13%
32
.NVDA230421C275
131
1309
7451
8.8
-3.83%
32
.NVDA230421C300
697
4154
2759
2.9
-12.12%
60
.NVDA230519C260
57
1428
2854
22
-0.68%
88
.NVDA230616C300
125
1217
4823
12.4
-1.35%
60
.OXY230519C55
1029
1029
2434
6.9
2.99%
151
.OXY230818C65
613
613
3150
4.25
1.67%
32
.PDD230421C75
572
572
693
7.39
-64.39%
32
.PDD230421C80
794
1658
1686
4.6
-67.83%
88
.PFE230616C40
555
555
11800
2.48
16.98%
11
.QCOM230331C122
1571
1571
252
3.2
0%
305
.RIOT240119C10
742
1355
25404
2.68
11.67%
88
.SCHW230616C65
409
1405
12429
2.85
-14.41%
669
.SCHW250117C65
621
621
1457
10.9
-2.68%
669
.SCHW250117C70
650
650
2047
9.15
-1.4%
32
.SQ230421C75
294
1323
3487
5.25
3.96%
88
.SQ230616C100
665
665
7799
1.79
4.07%
60
.SYF230519C30
1004
1004
734
1.9
-5%
32
.TSM230421C95
582
582
21797
2.05
1.49%
179
.TXN230915C190
502
502
2712
9.75
16.77%
60
.UAL230519C42
501
1019
2503
4.15
0%
88
.WFC230616C40
1557
3510
14216
1.95
-15.58%
11
.XOM230331C103
500
500
228
2.07
26.22%
32
.XOM230421C106
510
510
0
2.15
%
88
.XOM230616C105
925
925
6532
5.1
13.33%
Time : 2023-03-20 16:15:00 - batch Name :UOV-Weekly-Put - batch ID :cffa915c-f4e7-4c51-8205-81506b864224
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
60
.AA230519P40
666
666
1478
3.85
-15.38%
11
.AAPL230331P150
1222
33793
6486
0.98
-43.68%
11
.AAPL230331P155
809
6900
4834
2.14
-37.06%
32
.AAPL230421P144
743
743
0
1.38
%
32
.AAPL230421P146
626
626
0
1.66
%
32
.AAPL230421P149
746
746
0
2.19
%
32
.AAPL230421P155
1029
6486
31773
3.9
-23.83%
32
.AAPL230421P157.5
6952
7491
0
4.8
%
32
.AAPL230421P160
528
528
7545
6.01
-20.71%
60
.AAPL230519P150
291
2630
19107
4.6
-17.86%
88
.AAPL230616P155
176
2735
23283
7.45
-14.86%
88
.AAPL230616P160
215
1336
25893
9.5
-14.41%
459
.AAPL240621P150
301
1606
4908
14.3
-8.92%
459
.ABBV240621P145
500
500
560
11
-7.95%
60
.AMC230519P3
2550
15954
66361
0.81
1.25%
88
.AMC230616P5
1349
4564
44658
2.54
-2.68%
123
.AMC230721P3
3033
3033
12493
1.2
-0.83%
11
.AMD230331P93
613
2398
803
2.19
-1.35%
32
.AMD230421P94
500
500
0
4.48
%
60
.AMD230519P90
513
513
937
5.27
0.57%
88
.AMD230616P80
629
4599
33092
3.4
0%
11
.AMZN230331P102
504
504
389
5.3
5.79%
17
.AMZN230406P97
533
533
665
2.89
6.25%
32
.AMZN230421P83
1927
1927
0
0.67
%
32
.AMZN230421P90
681
4019
38133
1.7
4.29%
32
.AMZN230421P94
570
570
0
2.79
%
32
.AMZN230421P95
402
2206
27273
3.12
5.76%
88
.AMZN230616P90
529
529
25497
4.39
4.03%
123
.AMZN230721P100
523
523
11659
9.5
6.98%
151
.AMZN230818P120
600
600
33
24.15
3.21%
88
.AVGO230616P620
505
505
795
27.36
-15.82%
305
.AZN240119P62.5
1502
1502
3604
3.43
-7.3%
32
.BABA230421P70
1132
3378
11595
1.01
-10.62%
32
.BABA230421P75
832
1527
9493
2.06
-5.07%
669
.BAC250117P32
740
1426
19197
6.45
-0.77%
88
.BX230616P70
518
518
5476
3.55
0%
32
.C230421P44
521
521
0
2.18
%
179
.CAH230915P65
515
515
39
2.85
-9.81%
60
.CHWY230519P37.5
801
801
1828
3.8
4.11%
32
.CSCO230421P52.5
3024
3024
619
2.29
-27.07%
459
.CVX240621P145
1095
1095
564
15
-0.33%
305
.DISH240119P10
3005
3005
50413
3.3
1.54%
305
.DISH240119P5
3547
8371
19908
1.1
5.77%
32
.EBAY230421P42.5
833
833
5201
1.36
-26.09%
88
.GE230616P80
1336
1336
4232
2.51
3.72%
88
.GM230616P35
500
2176
16432
3.37
-8.92%
88
.GM230616P38
1002
1002
11635
5.25
-5.41%
179
.GM230915P35
531
531
2011
4.26
-4.91%
32
.GOOGL230421P105
406
1149
9683
5.75
-1.71%
32
.GOOGL230421P97
569
569
0
2.16
%
32
.GOOGL230421P99
517
517
0
2.83
%
60
.GOOGL230519P100
1152
1152
1900
5
-0.99%
88
.JPM230616P125
222
1427
4859
6.85
-16.97%
123
.JPM230721P125
736
736
4385
8.15
-12.18%
11
.M230331P18
2309
2309
177
0.49
4.26%
11
.META230331P175
6555
6555
1243
0.81
-38.64%
11
.META230331P190
6069
6617
2106
3.25
-29.35%
11
.META230331P197.5
319
1457
563
6.05
-21.94%
32
.META230421P197.5
408
1035
0
9.3
%
88
.META230616P200
98
930
2743
18.3
-7.48%
32
.MRNA230421P125
896
2334
871
1.55
-27.57%
305
.MS240119P92.5
106
667
2161
13.5
7.14%
32
.MSFT230421P265
314
2048
6772
6.26
27.76%
32
.MSFT230421P267.5
530
530
0
7.28
%
32
.MSFT230421P272.5
220
3970
0
9.1
%
60
.MSFT230519P275
216
1258
2392
14.2
18.83%
123
.MSFT230721P270
805
805
1658
16.3
13.19%
88
.NKE230616P115
694
5823
3752
5.5
-8.33%
179
.NKE230915P105
772
772
1504
5
-7.41%
305
.NKLA240119P2
848
848
48758
1.18
9.26%
11
.NVDA230331P240
437
5855
2976
3.35
-23.86%
11
.NVDA230331P242.5
526
526
1452
4
-19.19%
11
.NVDA230331P247.5
521
521
933
5.25
-18.73%
11
.NVDA230331P257.5
255
2011
959
9
-14.29%
11
.NVDA230331P260
169
1674
1166
10.05
-14.69%
32
.NVDA230421P230
231
2519
10296
5.45
-14.17%
32
.NVDA230421P240
183
1717
7106
7.95
-12.06%
32
.NVDA230421P255
84
1099
1575
13.15
-10.85%
32
.NVDA230421P257.5
526
526
0
14.5
%
32
.NVDA230421P260
152
1297
2840
15.6
-8.5%
60
.NVDA230519P230
528
528
5325
9.9
-9.51%
60
.NVDA230519P255
87
964
764
18.9
-7.08%
60
.NVDA230519P260
60
701
561
21.2
-6.69%
88
.NVDA230616P250
517
517
2591
21.57
-6.01%
88
.NVDA230616P260
645
645
897
26.04
-5.41%
305
.NVDA240119P215
99
1148
2340
24.28
-0.86%
459
.NVDA240621P215
99
1191
904
30.53
-1.33%
11
.PDD230331P78
525
525
12
2.76
90.34%
32
.PDD230421P80
1275
4713
9335
5.35
103.42%
179
.PFE230915P40
540
540
9797
2.3
-13.86%
305
.RAD240119P2
2550
3994
84
0.63
14.55%
88
.SBUX230616P95
500
500
4778
3.47
-17.38%
32
.SQ230421P75
300
2279
4901
5.45
-7%
88
.SQ230616P75
524
524
5848
9.05
-1.63%
60
.SYF230519P28
742
742
121
2.4
-7.69%
39
.TTD230428P58
738
738
247
4.6
12.2%
11
.W230331P32
404
1482
16
2.55
0%
11
.WMT230331P141
521
521
559
1.93
-41.52%
32
.WMT230421P135
2750
2750
14995
1.29
-32.81%
32
.WMT230421P140
2207
2207
6561
2.68
-24.51%
669
.WMT250117P140
2000
2000
530
12.5
-7.41%
669
.WMT250117P145
500
500
190
14.9
-8.02%
