UOV Report test

.DIA240301C392

667

390

1.88

-4.08%

.DIA240315C394

574

3.05

2.01%

119

.DIA240621C410

565

1686

5.26%

126

.DIA240628C405

741

5039

5.95

3.48%

126

.DIA240628C410

555

1492

4.17

5.04%

.FXI240315C23

960

53980

1.45

7.41%

.FXI240315C23.85

5703

6799

132057

0.89

11.25%

.FXI240315C24

3431

35152

98782

0.82

9.33%

.FXI240315C24.5

3323

23455

0.59

11.32%

.FXI240315C25

6377

52333

0.39

5.41%

.FXI240328C23.5

1384

16164

1.29

7.5%

.FXI240419C25.5

88219

3464

0.64

3.23%

.FXI240419C26.5

106599

217

0.4

11.11%

.FXI240517C24

658

10535

63599

1.53

5.52%

329

.FXI250117C24.85

3410

5456

2.67

3.89%

329

.FXI250117C26.85

1004

16650

1.83

7.65%

.GLD240308C188

2649

3793

330

2.09

48.23%

.GLD240308C189.5

1004

119

1.28

56.1%

.GLD240315C187

598

8786

3.06

26.45%

.GLD240315C188.5

895

118

2.21

39.87%

.GLD240315C190

1097

30735

1.49

39.25%

.GLD240315C191

1031

3748

1.1

46.67%

.GLD240328C189

604

509

2.57

37.43%

.GLD240419C200

2877

1456

0.53

17.78%

.GLD240517C200

2723

5665

1.12

20.43%

119

.GLD240621C195

612

8782

3.31

16.14%

210

.GLD240920C172

593

22.4

18.71%

IBB

.IBB240315C138

1650

705

2.63

8.68%

.IWM240226C198

3561

5214

1129

2.19

-12.05%

.IWM240226C199

4718

12834

1315

1.47

-18.78%

.IWM240226C200

9540

24417

2838

0.9

-28.57%

.IWM240226C201

10658

12850

1510

0.48

-44.83%

.IWM240226C202

7116

11651

825

0.25

-59.02%

.IWM240228C198

647

421

2.73

-6.51%

.IWM240228C199

630

341

2.08

-11.86%

.IWM240228C200

2015

6073

5110

1.57

-15.14%

.IWM240228C201

2161

2758

1854

1.09

-23.78%

.IWM240228C203

5884

10181

1374

0.52

-36.59%

.IWM240301C195

614

1539

1866

5.59

.IWM240301C198

777

2046

3.26

-6.86%

.IWM240301C199

418

1189

3517

2.65

-8.62%

.IWM240301C199.5

428

1125

493

2.42

-8.68%

.IWM240301C200

2642

6091

12354

2.14

-10.83%

.IWM240301C201

4335

8362

1477

1.71

-12.76%

.IWM240301C202

4065

10666

7719

1.32

-16.98%

.IWM240301C202.5

1343

1907

1.15

-20.14%

.IWM240301C203

1844

2541

2666

-29.58%

.IWM240301C204

1632

7152

0.74

-27.45%

.IWM240301C205

9897

18432

10038

0.54

-31.65%

.IWM240304C202

2424

4207

1.54

-14.92%

.IWM240304C203

2849

375

1.18

-20.27%

.IWM240306C202

8359

11447

3971

1.99

-12.33%

.IWM240306C210

6101

0.36

-32.08%

.IWM240308C200

2267

1057

3.38

-6.11%

.IWM240308C201

1401

590

2.84

-11.8%

.IWM240308C204

554

948

1.84

-8%

.IWM240308C205

1174

3747

1.45

-15.2%

.IWM240308C207

7146

778

1.04

-24.64%

.IWM240308C210

14822

15615

8645

0.52

-29.73%

.IWM240308C213

7150

414

0.26

-39.53%

.IWM240315C197

679

28857

6.01

-4.3%

.IWM240315C199

467

1251

9642

4.79

-4.77%

.IWM240315C200

2849

4783

115053

4.24

-4.93%

.IWM240315C201

425

1836

25992

3.74

-8.33%

.IWM240315C202

1006

27875

3.27

-7.1%

.IWM240315C202.5

604

583

3.06

-8.11%

.IWM240315C204

848

31130

2.51

-8.73%

.IWM240315C205

4441

6059

95325

2.2

-9.47%

.IWM240315C206

1495

17101

1.88

-10.9%

.IWM240315C207

691

6220

31222

1.59

-14.97%

.IWM240315C208

2969

18375

1.39

-14.2%

.IWM240315C209

863

6898

1.24

-10.79%

.IWM240315C210

11985

13985

109833

1.02

-17.07%

.IWM240315C212

3556

13851

0.73

-21.51%

.IWM240315C215

2755

44664

0.45

-23.73%

.IWM240328C210

582

17395

1.77

-12.81%

.IWM240419C200

699

2005

35119

6.92

-1.56%

.IWM240419C201

1005

1960

4618

6.55

.IWM240419C202

559

11903

6.05

-3.35%

.IWM240419C203

516

4749

5.62

-2.94%

.IWM240419C205

1702

2428

36309

4.64

-3.13%

.IWM240419C210

1438

61200

3.04

-5%

.IWM240419C212

12832

12412

2.53

-7.33%

.IWM240419C220

1042

37199

1.16

-11.45%

.IWM240517C200

990

18279

8.95

-1.54%

.IWM240517C205

982

5749

6.41

-4.47%

.IWM240517C210

423

5356

26138

4.56

-5%

.IWM240517C217

983

4157

2.73

-4.55%

119

.IWM240621C200

606

1195

94514

10.59

-0.94%

119

.IWM240621C210

1242

4695

48670

-0.99%

119

.IWM240621C230

1578

55649

1.59

-6.47%

119

.IWM240621C240

5048

56495

0.83

-4.6%

238

.IWM241018C214

2500

9.45

-3.18%

.QQQ240226C400

548

36.29

-2.81%

.QQQ240226C433

559

991

3.84

-33.1%

.QQQ240226C434

592

4551

2.95

-39.3%

.QQQ240226C435

11886

13283

4912

2.33

-43.99%

.QQQ240226C436

5231

9197

2254

1.68

-51.45%

.QQQ240226C437

28189

38410

1790

1.2

-58.33%

.QQQ240226C438

43599

57123

1562

0.81

-65.68%

.QQQ240226C439

29098

47242

2723

0.54

-71.28%

.QQQ240226C440

19451

44400

4177

0.34

-77.33%

.QQQ240227C435

803

1281

2.98

-37.39%

.QQQ240227C436

1025

1818

1432

2.39

-40.69%

.QQQ240227C437

3798

6903

1105

1.89

-51.54%

.QQQ240227C438

11254

13478

1548

1.48

-51.16%

.QQQ240227C439

1728

4944

1150

1.13

-56.87%

.QQQ240227C440

3378

6870

1004

0.81

-59.9%

.QQQ240227C441

2653

5753

834

0.59

-65.29%

.QQQ240228C434

1302

687

4.15

-30.02%

.QQQ240228C435

865

844

3.5

-33.84%

.QQQ240228C436

489

1055

665

2.89

-36.62%

.QQQ240228C437

2207

3322

1308

2.38

-42.65%

.QQQ240228C438

1954

3507

452

1.9

-44.77%

.QQQ240228C439

2756

4609

758

1.53

-47.06%

.QQQ240228C440

1147

5751

2716

1.27

-49.2%

.QQQ240228C441

1038

2124

828

0.97

-53.14%

.QQQ240228C442

1804

2731

524

0.74

-57.47%

.QQQ240229C436

802

379

3.47

-38.8%

.QQQ240229C437

1259

1838

930

2.92

-34.82%

.QQQ240229C438

1298

2216

622

2.48

-36.41%

.QQQ240229C439

1371

2796

548

2.09

-46.13%

.QQQ240229C440

1403

3247

1433

1.7

-46.37%

.QQQ240229C442

906

1538

191

1.11

-55.78%

.QQQ240229C445

4711

5434

442

0.56

-61.38%

.QQQ240301C425

2454

8657

12.59

-9.55%

.QQQ240301C426

580

3146

12.01

-8.53%

.QQQ240301C430

2776

5626

11422

8.05

-20.85%

.QQQ240301C435

1666

2227

8001

4.47

-26.24%

.QQQ240301C436

1109

2111

2575

3.85

-30.25%

.QQQ240301C437

3079

9102

2339

3.33

-31.06%

.QQQ240301C437.5

1899

4349

2051

3.13

-38.87%

.QQQ240301C438

12277

14919

3785

2.89

-32.16%

.QQQ240301C439

2744

6450

3295

2.45

-35.36%

.QQQ240301C440

3630

9124

13014

2.05

-38.07%

.QQQ240301C441

1791

3640

2010

1.72

-42.67%

.QQQ240301C442

1567

3645

6492

1.43

-45.21%

.QQQ240301C442.5

758

1859

1672

1.55

-41.95%

.QQQ240301C445

1412

4208

4431

0.79

-51.53%

.QQQ240304C436

530

174

4.94

-23.17%

.QQQ240304C437

600

3.86

-36.41%

.QQQ240304C440

594

1121

198

2.44

-37.44%

.QQQ240304C442

503

237

2.03

-33.66%

.QQQ240305C437

627

286

4.7

-26.91%

.QQQ240305C438

618

322

3.67

-33.99%

.QQQ240305C439

352

1117

430

3.7

-21.61%

.QQQ240305C440

765

321

2.99

-30.47%

.QQQ240306C438

572

4.1

.QQQ240306C440

912

959

3.71

-24.13%

.QQQ240308C430

211

917

773

9.72

-19.67%

.QQQ240308C435

2644

4644

7.02

-12.9%

.QQQ240308C438

1024

1124

5.02

-18.64%

.QQQ240308C440

616

3051

4184

-23.66%

.QQQ240308C441

646

1105

3.92

-18.16%

.QQQ240308C443

521

4539

2.88

-26.34%

.QQQ240308C445

4865

4398

2.24

-32.73%

.QQQ240308C449

789

301

1.52

-35.32%

.QQQ240308C450

1377

5567

6007

1.17

-39.06%

.QQQ240315C420

2143

31376

19.82

-4.94%

.QQQ240315C429.78

166

5222

42483

11.46

-12.32%

.QQQ240315C430

576

16841

11.21

-13.1%

.QQQ240315C435

455

1627

38480

7.96

-14.96%

.QQQ240315C436

598

8645

7.45

-17.68%

.QQQ240315C437

383

966

1004

7.52

-8.18%

.QQQ240315C438

1108

1982

26042

6.37

-17.17%

.QQQ240315C439

399

1345

2050

5.85

-17.84%

.QQQ240315C439.78

949

22492

6.05

-16.32%

.QQQ240315C440

3146

7009

51546

5.41

-17.91%

.QQQ240315C441

2166

2433

5.4

-17.93%

.QQQ240315C442

1170

8595

5.03

-11.44%

.QQQ240315C443

554

2135

4.18

-23.44%

.QQQ240315C444

2166

2754

5046

3.79

-22.18%

.QQQ240315C444.78

531

14404

3.83

-21.84%

.QQQ240315C445

697

2534

21239

3.45

-22.65%

.QQQ240315C446

764

5235

3.26

-21.26%

.QQQ240315C448

1601

3912

2.95

-20.91%

.QQQ240315C449

863

884

2.62

-23.62%

.QQQ240315C450

1186

6154

22998

2.13

-26.04%

.QQQ240315C452

3288

4083

30707

1.75

-33.21%

.QQQ240315C455

1782

2948

28872

1.24

-29.94%

.QQQ240322C436

529

453

8.57

-18.69%

.QQQ240322C437

576

396

8.07

-18.24%

.QQQ240322C440

585

928

6.54

-17.11%

.QQQ240322C441

1327

414

6.67

-13.38%

.QQQ240322C445

2329

1027

4.5

-22.81%

.QQQ240322C449

1123

3.6

.QQQ240419C435

505

12818

13.44

-8.82%

.QQQ240419C436

1204

1176

12.9

-12.24%

.QQQ240419C438

2855

870

11.7

-10.07%

.QQQ240419C439.78

549

2367

11.2

-7.28%

.QQQ240419C440

1636

3078

14403

10.67

-10.11%

.QQQ240419C445

559

3891

8.31

-11.78%

.QQQ240419C450

1515

3587

11279

6.3

-13.1%

.QQQ240419C455

2386

17176

4.75

-14.41%

.QQQ240419C459.78

540

1597

3.82

-12.98%

.QQQ240419C460

1027

3292

5531

3.5

-15.25%

.QQQ240419C464.78

562

1087

1313

2.64

-18.52%

.QQQ240419C465

530

2570

2.78

-8.55%

.QQQ240419C469.78

658

894

1.97

-12.05%

.QQQ240517C440

2024

2421

14.6

-7.94%

.QQQ240517C450

843

2042

9.9

-12%

.QQQ240517C455

1059

2790

8.3

-8.69%

.QQQ240517C490

940

811

1.38

-17.37%

119

.QQQ240621C450

6842

14521

14.13

-6.42%

119

.QQQ240621C475

7806

8311

3993

5.55

-9.76%

119

.QQQ240621C480

609

1345

5797

4.6

-7.44%

119

.QQQ240621C495

524

1920

1405

2.49

-8.46%

119

.QQQ240621C500

3188

2393

1.89

-13.3%

210

.QQQ240920C455

154

1877

484

21.42

38.55%

210

.QQQ240920C495

341

1193

968

7.36

-2%

329

.QQQ250117C450

932

1280

33.4

-3.69%

.SLV240301C21

5900

3166

0.25

25%

.SLV240315C21

2545

4549

75882

0.48

29.73%

.SLV240315C21.5

5495

2066

0.29

45%

.SLV240517C23

4545

3022

0.37

15.63%

119

.SLV240621C20

590

4622

1.81

9.7%

147

.SLV240719C21

1159

7057

1.39

9.45%

.SPY240226C497

616

2371

.SPY240226C500

951

3851

7.8

0.52%

.SPY240226C502

517

2174

5.78

0.87%

.SPY240226C503

882

2151

2865

4.87

-0.61%

.SPY240226C504

680

1402

1929

3.89

-6.27%

.SPY240226C505

1578

4009

5456

3.01

-10.42%

.SPY240226C506

3913

5699

3440

2.21

-18.75%

.SPY240226C507

11586

24462

3622

1.54

-27.36%

.SPY240226C508

84218

115248

5910

1.01

-38.04%

.SPY240226C509

105572

168721

20111

0.62

-49.18%

.SPY240226C510

102826

215560

5882

0.36

-59.55%

.SPY240227C505

1072

2353

9846

3.49

-7.92%

.SPY240227C506

815

1329

2284

2.8

-11.67%

.SPY240227C507

2114

6690

2832

2.12

-17.83%

.SPY240227C508

17813

25709

2829

1.57

-25.24%

.SPY240227C509

20310

39731

2072

1.13

-30.67%

.SPY240227C510

18133

48379

2056

0.78

-38.58%

.SPY240227C511

10354

20143

1997

0.52

-47.47%

.SPY240227C512

8270

21249

2317

0.34

-52.78%

.SPY240228C505

685

2250

4019

3.93

-5.53%

.SPY240228C510

19162

38683

3697

1.14

-28.75%

.SPY240229C505

445

1488

6029

4.41

-7.55%

.SPY240229C506

981

8393

3.7

-8.19%

.SPY240229C507

1610

4014

2634

3.1

-12.68%

.SPY240229C508

8476

11842

2538

2.54

-13.01%

.SPY240229C509

5284

11185

2381

2.04

-16.73%

.SPY240229C510

6038

14673

5116

1.62

-20.2%

.SPY240229C511

1723

6292

6034

1.26

-24.55%

.SPY240229C512

1851

6588

4575

0.96

-28.89%

.SPY240229C513

2074

5373

2302

0.71

-39.83%

.SPY240229C515

2632

7749

7300

0.38

-43.28%

.SPY240301C495

529

7435

13.42

-2.61%

.SPY240301C500

552

1259

116672

8.79

-0.11%

.SPY240301C502

556

3364

7.05

-1.81%

.SPY240301C504

614

7321

5.47

-3.36%

.SPY240301C505

1219

2943

14808

4.74

-5.39%

.SPY240301C506

2398

13520

10772

4.05

-9.4%

.SPY240301C507

4311

9098

3737

3.45

-10.39%

.SPY240301C508

16614

28454

68432

2.87

-11.69%

.SPY240301C509

26753

77323

2934

2.39

-16.43%

.SPY240301C510

9360

31668

9081

1.95

-17.02%

.SPY240301C511

5394

26513

12302

1.59

-19.29%

.SPY240301C512

6613

17991

49345

1.25

-23.31%

.SPY240301C513

6629

14819

6028

0.99

-29.79%

.SPY240301C514

6539

88001

2210

0.75

-31.19%

.SPY240301C515

10601

21156

6187

0.57

-35.23%

.SPY240301C516

3398

8138

1417

0.43

-37.68%

.SPY240304C507

726

384

3.8

-7.99%

.SPY240304C508

1472

2036

811

3.21

-12.77%

.SPY240304C509

2231

3212

720

-3.23%

.SPY240304C510

898

2784

930

2.29

-18.51%

.SPY240304C511

1763

3775

417

1.92

-21.31%

.SPY240305C507

734

904

4.12

-8.65%

.SPY240305C508

1173

383

3.54

-14.9%

.SPY240305C509

1296

2517

884

3.03

-10.36%

.SPY240305C510

1737

2814

1254

2.55

-15.56%

.SPY240305C511

912

590

2.46

-6.82%

.SPY240305C515

860

315

1.23

-7.52%

.SPY240306C510

3220

4818

12827

2.93

-13.06%

.SPY240306C515

1416

2324

1.25

.SPY240307C510

1497

2939

580

3.27

-12.33%

.SPY240308C499

1794

3928

11.12

-1.68%

.SPY240308C500

1914

5190

10.27

-1.82%

.SPY240308C504

390

1451

8633

7.7

2.67%

.SPY240308C505

465

1054

11552

6.5

-3.7%

.SPY240308C506

5071

7442

5.85

-3.94%

.SPY240308C507

746

1418

2935

5.21

-5.62%

.SPY240308C508

3062

4567

7037

4.7

-6.93%

.SPY240308C509

1637

4116

1542

4.13

-7.81%

.SPY240308C510

3806

16717

19416

3.65

-8.75%

.SPY240308C511

668

1575

2784

3.2

-11.11%

.SPY240308C513

2311

4533

2.43

-14.13%

.SPY240308C514

730

1758

1586

2.08

-23.25%

.SPY240308C515

3297

14463

10798

1.78

-14.83%

.SPY240308C516

748

2130

3614

1.51

-22.56%

.SPY240308C518

1039

2148

1378

1.19

-10.53%

.SPY240308C520

2417

5158

4098

0.74

-23.71%

.SPY240315C420

10001

23734

90.02

0.61%

.SPY240315C500

290

888

40974

11.28

0.27%

.SPY240315C501

634

6755

11.25

4.17%

.SPY240315C505

1056

2862

16215

7.68

-2.17%

.SPY240315C506

1458

11138

7.01

-3.44%

.SPY240315C507

616

5103

6.41

-3.61%

.SPY240315C508

1104

2283

7075

5.82

-4.43%

.SPY240315C509

5086

5996

9317

5.31

-6.35%

.SPY240315C510

3604

8509

21050

4.78

-5.16%

.SPY240315C511

572

3855

7789

4.28

-10.65%

.SPY240315C512

374

1081

13044

3.86

-8.53%

.SPY240315C513

738

1429

8205

3.49

-8.88%

.SPY240315C514

515

1070

7486

3.32

-3.49%

.SPY240315C515

1765

5167

13417

2.72

-9.63%

.SPY240315C516

526

1754

6639

2.6

-2.99%

.SPY240315C517

1626

3119

2.13

-13.41%

.SPY240315C518

545

2019

5345

1.85

-13.15%

.SPY240315C519

1154

2533

3736

1.62

-14.74%

.SPY240315C520

2239

6068

21494

1.42

-12.88%

.SPY240322C503

778

1328

5399

10.48

4.07%

.SPY240322C505

312

1536

4591

8.45

-3.76%

.SPY240322C508

701

1467

6.69

-3.04%

.SPY240322C509

724

1171

6.17

-9.4%

.SPY240322C510

904

2001

5.67

-3.57%

.SPY240322C512

505

6519

4.73

-8.51%

.SPY240322C516

786

1550

3.21

-6.96%

.SPY240322C520

837

6551

2.05

-9.29%

.SPY240328C508

1079

5614

7.45

-9.15%

.SPY240328C509

544

1321

1028

6.82

-10.85%

.SPY240328C510

471

1252

8966

6.42

-4.46%

.SPY240328C515

1512

7779

4.16

-7.35%

.SPY240328C521

917

2192

2.55

-6.59%

.SPY240328C522

821

904

2.27

-7.35%

.SPY240328C523

1571

3597

1417

1.92

-11.52%

.SPY240328C525

679

9811

1.56

-18.32%

.SPY240328C526

1652

2474

2191

1.5

-8.54%

.SPY240405C510

197

713

102

7.8

-1.89%

.SPY240419C500

281

884

20315

15.73

-1.01%

.SPY240419C502

566

1840

14.29

-3.05%

.SPY240419C505

187

1379

15049

13.03

3.17%

.SPY240419C506

580

2123

11.72

-1.84%

.SPY240419C507

183

717

3114

11.39

0.35%

.SPY240419C508

419

1001

5851

10.55

-2.13%

.SPY240419C509

914

2121

9.93

-2.65%

.SPY240419C510

2312

3341

16394

9.35

-2.91%

.SPY240419C511

1441

1067

9.39

3.41%

.SPY240419C512

396

907

3018

8.27

-4.94%

.SPY240419C513

655

1168

8.18

1.36%

.SPY240419C514

3561

2099

7.34

-2.52%

.SPY240419C515

1944

2729

21279

6.89

-3.64%

.SPY240419C516

1948

2627

2295

6.45

-4.02%

.SPY240419C517

1577

1289

6.34

0.79%

.SPY240419C518

1425

2148

5.64

-4.57%

.SPY240419C519

1176

2138

5.27

-3.13%

.SPY240419C520

1831

3685

20337

4.91

-5.03%

.SPY240419C521

1819

2386

3678

4.55

-7.33%

.SPY240419C522

1727

2317

4493

4.6

2.45%

.SPY240419C523

1300

1862

3137

3.94

-4.37%

.SPY240419C524

1639

2727

1286

3.66

-5.67%

.SPY240419C525

5201

7362

11047

3.36

-6.67%

.SPY240419C526

1927

3210

5322

3.16

-4.82%

.SPY240419C527

3114

2174

2.91

-5.21%

.SPY240419C530

1950

5490

12257

2.27

-5.02%

.SPY240419C535

816

1579

6805

1.47

-5.77%

.SPY240517C512

555

1063

663

11.99

-1.48%

.SPY240517C513

503

859

11.62

-2.6%

.SPY240517C515

311

1419

8209

10.86

1.78%

.SPY240517C518

515

5064

9.37

1.52%

.SPY240517C520

564

3138

8.05

-5.85%

.SPY240517C530

829

5645

4.59

-5.17%

.SPY240517C540

922

8212

2.43

-2.8%

.SPY240517C545

684

4485

1.72

-4.97%

.SPY240517C550

1284

5415

1.28

2.4%

119

.SPY240621C475

624

1231

21384

45.32

2.44%

119

.SPY240621C480

1037

29819

40.49

1.99%

119

.SPY240621C500

1064

2160

36478

24.5

2.73%

119

.SPY240621C515

1978

23437

14.68

2.09%

119

.SPY240621C525

911

14031

9.72

1.57%

119

.SPY240621C535

758

9220

5.97

-0.5%

119

.SPY240621C545

605

8448

3.56

-1.11%

119

.SPY240621C550

387

1207

17060

2.72

-0.37%

147

.SPY240719C524

1855

12.36

12.16%

147

.SPY240719C540

8423

16239

868

6.42

0.94%

175

.SPY240816C540

1013

17019

18089

8.37

-0.83%

210

.SPY240920C590

764

1509

1.4

-2.1%

329

.SPY250117C505

581

3564

40.51

0.52%

329

.SPY250117C510

612

9588

37.38

1.85%

392

.SPY250321C510

585

977

42.61

3.57%

392

.SPY250321C515

510

1866

39.25

0.69%

483

.SPY250620C540

522

667

31.77

0.83%

483

.SPY250620C545

514

205

29.29

1.45%

USO

.USO240301C72

1627

303

1.1

-52.99%

XHB

.XHB240315C102

543

172

2.14

32.1%

.XLE240301C85.5

912

750

1.13

-29.38%

.XLE240301C86

1917

2524

1388

0.77

-41.22%

.XLE240315C88

1665

11051

0.8

-28.57%

.XLE240328C86

1036

681

2.07

-10.78%

119

.XLE240621C85

708

29424

4.95

-8.16%

119

.XLE240621C87

1357

25145

3.95

-7.06%

119

.XLF240621C39

3006

30021

2.56

3.64%

119

.XLF240621C41

2000

30114

1.25

5.93%

119

.XLF240621C42

3649

13267

22699

0.75

119

.XLF240621C44

7188

26361

577

0.27

22.73%

301

.XLF241220C46

2500

0.66

15.79%

XLI

.XLI240301C120

5991

45314

0.9

21.62%

.XLK240301C205

525

442

2.3

-19.86%

.XLK240315C207.5

750

124

2.79

-13.62%

XLY

119

.XLY240621C205

1000

1443

1.16

-7.2%

XLY

483

.XLY250620C205

1000

108

10.75

5.91%

Time : 2024-02-23 16:15:00 - batch Name :UOV-ETF-Put - batch ID :abb1acb9-6673-43d1-badd-7897c48f3f9c

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

.DIA240301P390

1588

2398

1257

1.41

-29.85%

.GLD240315P185

2206

3023

27661

0.52

-26.76%

.GLD240315P187.5

9295

532

1.2

-26.83%

.GLD240517P180

5164

1706

0.58

-22.67%

266

.GLD241115P194

1000

7.75

.IWM240226P199

3459

11561

1791

0.59

-52.8%

.IWM240226P200

5309

7608

945

1.01

-42.29%

.IWM240226P201

9933

432

1.67

-26.43%

.IWM240226P202

1229

528

2.4

-21.31%

.IWM240228P199

1232

947

1.19

-32.39%

.IWM240228P200

621

1646

670

1.63

-27.56%

.IWM240301P193

6061

12149

0.27

-50%

.IWM240301P194

3075

3815

3690

0.38

-44.12%

.IWM240301P195

2900

5844

21577

0.52

-42.22%

.IWM240301P197

1495

3824

0.96

-32.87%

.IWM240301P197.5

2230

2844

863

1.12

-25.33%

.IWM240301P198

4430

12380

2958

1.26

-30%

.IWM240301P199

1893

5713

7495

1.65

-26.67%

.IWM240301P200

1930

3128

3555

2.11

-20.68%

.IWM240301P201

1149

2117

2.63

-19.57%

.IWM240301P202.5

511

663

3.6

-9.77%

.IWM240304P201

1324

276

2.74

-20.81%

.IWM240308P195

2519

12813

1.35

-22.86%

.IWM240308P199

589

2625

2.69

-16.98%

.IWM240315P185

3804

4433

151206

0.48

-22.58%

.IWM240315P190

5870

6520

166581

0.95

-22.76%

.IWM240315P192

842

28395

1.27

-14.77%

.IWM240315P194

1714

21491

1.71

-18.18%

.IWM240315P195

15188

16124

64598

1.97

-16.17%

.IWM240315P195.5

753

151

2.1

-16.67%

.IWM240315P196

541

3901

17128

2.25

-16.04%

.IWM240315P198

2658

23047

19734

2.99

-13.58%

.IWM240315P198.5

518

298

3.04

-18.93%

.IWM240315P199

446

1081

6822

3.39

-13.08%

.IWM240315P200

2480

3437

65602

3.85

-11.7%

.IWM240315P201

1609

2666

4.37

-8.19%

.IWM240315P202

658

6116

4.81

-10.43%

.IWM240322P199

529

685

4.13

-10.41%

.IWM240328P196

1171

11107

3.27

-14.4%

.IWM240419P180

2856

43236

1.14

-14.29%

.IWM240419P188

568

30376

2.26

-9.96%

.IWM240419P189

8121

9180

97056

2.46

-11.19%

.IWM240419P190

456

2622

51856

2.69

-10.03%

.IWM240419P191

1011

9822

2.86

-11.73%

.IWM240419P192

1667

54135

3.19

-9.63%

.IWM240419P193

613

38831

3.38

-7.4%

.IWM240419P200

2211

2834

12881

6.14

-6.83%

.IWM240419P202

776

678

7.17

-3.76%

.IWM240517P175

1432

19878

1.28

-14.09%

.IWM240517P185

447

1055

45611

2.61

-6.79%

.IWM240517P189

985

2824

3.35

-11.38%

119

.IWM240621P160

1514

4565

80767

0.93

-9.71%

119

.IWM240621P190

3515

4024

50730

4.68

-7.69%

119

.IWM240621P195

474

20498

29505

6.3

-4.4%

119

.IWM240621P199

273

2128

551

7.52

-8.96%

119

.IWM240621P200

3144

4166

42291

8.37

-7%

175

.IWM240816P160

3003

340

1.5

-18.92%

175

.IWM240816P189

4130

2325

5.63

-7.7%

210

.IWM240920P165

1510

54988

2.21

-19.34%

210

.IWM240920P200

118

1492

17303

10.47

-3.94%

483

.IWM250620P180

2000

19424

8.68

-9.96%

483

.IWM250620P190

5010

16758

11.9

6.06%

665

.IWM251219P213

1000

23.5

1029

.IWM261218P160

542

937

9.6

-5.42%

.QQQ240226P432

6190

9144

1803

0.32

-54.29%

.QQQ240226P433

8751

14008

2017

0.48

-46.67%

.QQQ240226P434

11723

18227

1576

0.71

-37.17%

.QQQ240226P435

23948

37593

3046

1.03

-27.97%

.QQQ240226P436

20023

35771

1841

1.43

-20.56%

.QQQ240226P437

22139

33895

2532

1.95

-10.96%

.QQQ240226P438

24967

45908

1515

2.55

-5.9%

.QQQ240226P439

7818

19725

1108

3.21

-0.93%

.QQQ240226P440

3825

13528

733

4.02

5.79%

.QQQ240226P441

1403

3667

4.82

24.87%

.QQQ240227P430

3327

4671

1164

0.41

-42.25%

.QQQ240227P432

4671

5558

1000

0.72

-33.33%

.QQQ240227P434

996

2535

548

1.24

-22.01%

.QQQ240227P435

3495

6377

731

1.6

-16.67%

.QQQ240227P436

2318

5519

1753

-13.04%

.QQQ240227P437

3352

7051

694

2.53

-6.99%

.QQQ240227P438

6213

10762

1794

3.11

-2.51%

.QQQ240227P439

979

3401

621

3.7

.QQQ240227P440

285

3867

570

4.4

3.77%

.QQQ240227P441

2102

2899

4.56

0.22%

.QQQ240228P432

1114

1794

166

1.1

-14.73%

.QQQ240228P433

1110

1804

944

1.36

-12.26%

.QQQ240228P434

2213

3103

528

1.62

-16.06%

.QQQ240228P435

1788

3541

1168

2.04

-10.92%

.QQQ240228P436

4767

7274

1012

2.43

-7.6%

.QQQ240228P437

1350

2843

799

2.92

-6.41%

.QQQ240228P438

1837

3946

759

3.5

-1.69%

.QQQ240228P439

914

2268

523

4.05

-1.22%

.QQQ240228P440

225

1088

4.82

16.14%

.QQQ240228P441

213

781

5.6

7.69%

.QQQ240229P432

2894

4721

1016

1.42

-10.13%

.QQQ240229P434

780

1886

1478

2.02

-12.17%

.QQQ240229P435

1297

2509

800

2.4

-8.75%

.QQQ240229P436

1354

2313

716

2.85

-5.63%

.QQQ240229P437

1095

1956

498

3.3

-4.07%

.QQQ240229P438

1035

2617

271

3.9

.QQQ240229P439

417

1636

283

4.44

0.68%

.QQQ240229P440

206

782

205

4.96

-2.36%

.QQQ240301P421

6409

8746

0.26

-45.83%

.QQQ240301P425

6203

10329

21321

0.53

-32.05%

.QQQ240301P427

1481

2507

3671

0.75

-27.18%

.QQQ240301P429

1322

2413

4395

1.05

-20.45%

.QQQ240301P430

5072

16564

24634

1.25

-18.83%

.QQQ240301P431

1536

2126

2622

1.45

-16.67%

.QQQ240301P432

1184

5403

7062

1.74

-12.12%

.QQQ240301P433

3686

5948

5709

2.05

-11.64%

.QQQ240301P434

11090

12183

2398

2.36

-9.92%

.QQQ240301P435

12826

23422

4579

2.78

-6.08%

.QQQ240301P436

4624

8533

2838

3.23

-3.58%

.QQQ240301P437

9477

17240

1660

3.7

-2.12%

.QQQ240301P437.5

1954

3834

495

3.89

-3.23%

.QQQ240301P438

8414

14790

1727

4.15

-2.81%

.QQQ240301P439

2094

4419

761

4.7

-0.21%

.QQQ240301P440

1255

4664

2028

5.45

3.42%

.QQQ240301P441

305

1107

426

6.07

12.2%

.QQQ240304P430

1241

244

1.57

-7.65%

.QQQ240304P437

812

199

4.02

-0.74%

.QQQ240304P438

737

114

4.1

-10.87%

.QQQ240305P435

634

164

3.4

-5.03%

.QQQ240306P428

674

302

1.66

-9.29%

.QQQ240306P439

573

5.17

.QQQ240308P425

985

2631

1.58

-9.2%

.QQQ240308P426

1154

2803

1.76

-2.22%

.QQQ240308P429

713

2184

2.38

-5.56%

.QQQ240308P430

1304

3134

10135

2.64

-7.69%

.QQQ240308P431

793

1565

2.91

-5.52%

.QQQ240308P432

749

3433

3.25

4.17%

.QQQ240308P433

1286

1983

3.62

3.72%

.QQQ240308P434

889

1511

1655

3.94

-2.96%

.QQQ240308P435

532

1073

1109

4.35

-1.81%

.QQQ240308P436

347

1252

1283

4.82

.QQQ240308P437

1005

762

5.25

1.55%

.QQQ240308P438

480

1108

1839

5.75

0.7%

.QQQ240308P439

557

853

6.31

2.6%

.QQQ240308P440

226

798

694

6.75

0.75%

.QQQ240315P400

39446

41516

95110

0.45

-16.67%

.QQQ240315P410

10612

11726

58189

0.8

-15.79%

.QQQ240315P411.78

1181

2414

8938

0.9

-10.89%

.QQQ240315P418

10080

16894

1.34

-16.77%

.QQQ240315P420

45041

51007

99814

1.65

-10.33%

.QQQ240315P421

4352

5507

2230

1.69

-13.78%

.QQQ240315P422

808

10892

1.93

-8.96%

.QQQ240315P424

1020

4500

2.24

-8.2%

.QQQ240315P424.78

793

6327

2.29

-10.55%

.QQQ240315P425

2313

13375

62483

2.42

-7.28%

.QQQ240315P426

410

1066

13941

2.64

-5.04%

.QQQ240315P427

939

674

2.86

0.35%

.QQQ240315P428

532

9560

3.09

-5.21%

.QQQ240315P430

5590

13724

22409

3.65

-2.93%

.QQQ240315P431

536

304

3.99

-2.44%

.QQQ240315P432

951

5326

4.27

-2.95%

.QQQ240315P433

2339

2873

1582

4.64

-1.9%

.QQQ240315P434

1090

2773

4818

5.01

-1.76%

.QQQ240315P435

1733

4478

12910

5.44

-0.73%

.QQQ240315P436

694

1540

2579

5.84

0.69%

.QQQ240315P437

1147

871

6.29

-0.16%

.QQQ240315P438

834

2003

3532

6.8

0.59%

.QQQ240315P439

386

1030

1058

7.06

-2.22%

.QQQ240315P439.78

691

1182

7.67

8.95%

.QQQ240315P440

2048

4739

6721

7.83

0.77%

.QQQ240315P441

510

303

8.07

-2.18%

.QQQ240315P448

524

1208

12.95

5.03%

.QQQ240322P420

1016

3256

3336

2.36

-10.61%

.QQQ240322P425

874

3757

2311

3.5

-2.23%

.QQQ240322P430

368

1844

1056

4.87

-0.81%

.QQQ240322P433

860

1393

516

5.56

-0.54%

.QQQ240322P435

767

1091

6.26

-5.15%

.QQQ240322P438

867

477

8.04

1.13%

.QQQ240322P439

626

133

8.22

-0.72%

.QQQ240328P400

2376

6818

8887

-10.71%

.QQQ240328P425

10095

9324

-4.08%

.QQQ240328P430

286

1005

1743

5.37

-2.19%

.QQQ240328P435

582

1633

888

7.29

4.29%

.QQQ240405P422

528

516

4.07

3.56%

.QQQ240405P425

821

4.52

-6.03%

.QQQ240419P400

6372

7530

35452

1.98

-7.48%

.QQQ240419P405

1636

2375

15555

2.43

-6.54%

.QQQ240419P410

5341

9475

17889

3.01

-5.94%

.QQQ240419P415

730

1956

26377

3.78

-3.57%

.QQQ240419P420

5683

7396

26623

4.7

-3.89%

.QQQ240419P425

719

1843

7317

5.91

-2.31%

.QQQ240419P428

693

1566

6.75

-1.46%

.QQQ240419P429.78

771

1850

7.16

-2.98%

.QQQ240419P430

1213

2389

23563

7.44

-0.8%

.QQQ240419P434

571

1204

8.92

1.25%

.QQQ240419P435

638

1364

9410

9.31

0.54%

.QQQ240419P436

549

718

9.74

0.72%

.QQQ240419P438

953

2027

10.69

1.71%

.QQQ240419P440

669

1587

3171

11.62

1.04%

.QQQ240419P444.78

285

1752

145

13.71

2.39%

.QQQ240419P455

1019

191

20.3

-0.54%

.QQQ240517P390

1300

7212

2.52

-3.08%

.QQQ240517P395

2050

5697

38216

2.95

-4.53%

.QQQ240517P400

395

895

10617

3.47

-2.25%

.QQQ240517P425

1601

2256

8.03

-0.99%

.QQQ240517P430

512

1274

10507

9.79

3.05%

.QQQ240517P435

155

1636

5390

11.69

0.78%

.QQQ240517P440

208

1483

1281

13.91

1.76%

119

.QQQ240621P339.78

1524

16169

1.18

-7.81%

119

.QQQ240621P350

1036

7828

1.49

-3.25%

119

.QQQ240621P380

511

3186

12874

3.06

-0.65%

119

.QQQ240621P400

3093

3656

19649

5.15

-2.46%

119

.QQQ240621P405

2258

13986

5.96

-0.83%

119

.QQQ240621P410

174

5750

10433

6.71

0.3%

119

.QQQ240621P415

512

7576

7.75

119

.QQQ240621P420

1101

11288

8.95

-0.11%

119

.QQQ240621P424.78

649

3647

10.18

119

.QQQ240621P435

508

5611

13.98

2.72%

119

.QQQ240621P440

582

4678

16.12

1.45%

210

.QQQ240920P329.78

582

16099

2.43

-0.82%

210

.QQQ240920P359.78

2166

3105

76471

4.27

-0.47%

210

.QQQ240920P430

1058

4402

1.07%

329

.QQQ250117P374.78

844

12022

9.54

-1.14%

329

.QQQ250117P430

678

3333

22.82

3.73%

483

.QQQ250620P394.78

2500

4096

17.85

-1.49%

846

.QQQ260618P329.78

501

2651

13.05

-10%

.SPY240226P505

31939

66513

6964

0.32

-68.93%

.SPY240226P506

32809

66920

4837

0.55

-60.14%

.SPY240226P507

73077

118283

3977

0.87

-51.67%

.SPY240226P508

108861

183682

4667

1.34

-41.48%

.SPY240226P509

37051

96585

483

1.95

-32.06%

.SPY240226P510

11323

52900

955

2.65

-24.72%

.SPY240226P515

296

1003

7.35

-5.28%

.SPY240227P502

3856

6326

1857

0.27

-60.29%

.SPY240227P503

5279

11776

3874

0.37

-57.47%

.SPY240227P504

4331

8724

3179

0.52

-52.73%

.SPY240227P505

19300

30214

4692

0.71

-48.92%

.SPY240227P506

19060

26901

1336

0.99

-43.43%

.SPY240227P507

12728

23730

1849

1.37

-36.87%

.SPY240227P508

17636

31836

1505

1.82

-31.32%

.SPY240227P509

12448

27571

628

2.35

-25.63%

.SPY240227P510

2002

14125

218

3.03

-21.3%

.SPY240227P511

307

2064

3.7

-16.29%

.SPY240227P512

241

1886

4.53

-5.23%

.SPY240227P515

1061

7.4

-6.33%

.SPY240227P520

570

11.53

-6.26%

.SPY240228P500

4014

7026

2450

0.28

-51.72%

.SPY240228P503

3816

8193

2371

0.59

-46.85%

.SPY240228P504

3085

7308

1851

0.77

-43.8%

.SPY240228P505

12826

25133

3616

1.02

-39.29%

.SPY240228P510

2557

11388

208

3.3

-19.51%

.SPY240229P500

4335

9722

8855

0.44

-45%

.SPY240229P502

2972

6271

3436

0.67

-42.24%

.SPY240229P503

1556

2636

3334

0.83

-39.86%

.SPY240229P504

2549

5498

2638

1.06

-35.76%

.SPY240229P505

5087

11323

5786

1.31

-33.16%

.SPY240229P506

2173

4487

1850

1.61

-29.07%

.SPY240229P507

3294

6368

1925

2.01

-27.44%

.SPY240229P508

6965

12204

2548

2.47

-24.23%

.SPY240229P509

4258

8735

749

-18.48%

.SPY240229P510

3306

10316

1942

3.56

-18.91%

.SPY240229P511

238

2871

4.21

-9.85%

.SPY240301P495

6038

10457

32640

0.28

-42.86%

.SPY240301P497

3562

5007

6846

0.36

-44.62%

.SPY240301P498

3433

5657

18682

0.44

-40.54%

.SPY240301P499

3403

6906

3504

0.52

-39.53%

.SPY240301P500

21889

38252

22381

0.61

-39%

.SPY240301P501

8909

12460

5536

0.74

-36.75%

.SPY240301P502

9496

13175

4759

0.89

-35.51%

.SPY240301P503

7146

13499

7146

1.08

-32.92%

.SPY240301P504

4495

12850

4083

1.31

-31.05%

.SPY240301P505

10842

23486

6067

1.58

-28.83%

.SPY240301P506

6732

14402

3019

1.92

-25.87%

.SPY240301P507

8521

17884

3725

2.3

-23.59%

.SPY240301P508

24078

36989

2175

2.76

-21.37%

.SPY240301P509

9662

23705

938

3.26

-18.91%

.SPY240301P510

3305

10849

545

3.84

-15.79%

.SPY240301P512

248

764

5.11

-13.68%

.SPY240304P500

1504

2738

576

0.77

-34.19%

.SPY240304P504

1430

1113

1.54

-27.01%

.SPY240304P505

659

1585

781

1.82

-26.32%

.SPY240304P506

920

683

2.15

-24.56%

.SPY240304P507

2241

3739

160

2.55

-22.26%

.SPY240304P508

758

1695

2.98

-19.24%

.SPY240304P509

715

1749

145

3.48

-14.71%

.SPY240304P510

1682

3408

286

4.06

-11.55%

.SPY240305P498

1487

376

0.7

-30%

.SPY240305P504

971

386

1.74

-25%

.SPY240305P505

653

1438

879

2.04

-21.54%

.SPY240305P506

734

492

2.36

-19.45%

.SPY240305P507

681

520

2.75

-20.98%

.SPY240305P508

1452

2316

227

3.21

-17.69%

.SPY240305P509

906

1912

312

3.7

-8.64%

.SPY240305P510

1035

2350

102

4.22

-14.23%

.SPY240306P504

568

1112

1.84

-29.77%

.SPY240306P506

817

1453

779

2.68

-18.79%

.SPY240306P510

827

2920

298

4.54

-13.19%

.SPY240307P505

1176

2309

1522

2.53

-18.39%

.SPY240307P510

2018

4216

138

4.73

-10.75%

.SPY240308P491

6692

6573

0.58

-30.95%

.SPY240308P495

1688

3853

23028

0.85

-29.75%

.SPY240308P496

6762

7478

6916

0.96

-26.72%

.SPY240308P499

3044

4699

8412

1.35

-24.58%

.SPY240308P500

5115

8243

16921

1.51

-24.12%

.SPY240308P501

668

1214

3504

1.7

-21.3%

.SPY240308P502

1107

2375

8109

1.92

-21.95%

.SPY240308P503

527

3329

7073

2.18

-20.44%

.SPY240308P504

1043

2002

9207

2.46

-19.34%

.SPY240308P505

4973

6450

5367

2.77

-19.01%

.SPY240308P506

1718

3950

3050

3.13

-17.41%

.SPY240308P507

774

3286

3685

3.5

-16.86%

.SPY240308P508

3552

5464

4281

3.95

-15.05%

.SPY240308P509

1786

3009

761

4.43

-12.62%

.SPY240308P510

835

3800

2039

4.98

-10.75%

.SPY240308P511

911

1483

1866

5.51

-14.31%

.SPY240308P512

201

1247

1941

6.09

-9.91%

.SPY240308P515

748

316

7.5

-8.31%

.SPY240315P465

4175

6006

52037

0.31

-24.39%

.SPY240315P470

7782

11540

84058

0.38

-20.83%

.SPY240315P478

3784

4584

16327

0.53

-22.06%

.SPY240315P480

4264

10738

52546

0.59

-22.37%

.SPY240315P485

5088

8589

53863

0.79

-21.78%

.SPY240315P486

1423

19763

0.83

-20.95%

.SPY240315P487

1319

10688

0.88

-20.72%

.SPY240315P490

3704

9626

52035

1.09

-22.14%

.SPY240315P491

3844

5023

16877

1.19

-13.77%

.SPY240315P492

2422

3485

6203

1.27

-20.63%

.SPY240315P494

2486

4331

16877

1.49

-20.32%

.SPY240315P495

2944

13178

59649

1.65

-18.32%

.SPY240315P496

3099

5801

12942

1.79

-17.89%

.SPY240315P497

3617

6979

8373

1.95

-17.02%

.SPY240315P498

2745

6300

8689

2.13

-17.44%

.SPY240315P499

1662

4905

4518

2.35

-16.37%

.SPY240315P500

10262

27046

42089

2.58

-15.69%

.SPY240315P501

1227

3968

4671

2.82

-15.32%

.SPY240315P502

2332

5024

8188

3.08

-14.44%

.SPY240315P503

3010

15135

5211

3.41

-11.43%

.SPY240315P504

2227

4048

4748

3.73

-13.86%

.SPY240315P505

6949

18783

10344

4.11

-12.74%

.SPY240315P506

2459

5201

3077

4.52

-12.23%

.SPY240315P507

1385

3653

3235

4.95

-10.97%

.SPY240315P508

2131

5922

2817

5.41

-9.83%

.SPY240315P509

2142

5922

2858

5.89

-8.96%

.SPY240315P510

3829

8512

3673

6.43

-9.31%

.SPY240315P511

1335

4003

613

7.04

-7.12%

.SPY240315P512

1457

2614

624

7.62

-7.64%

.SPY240315P513

178

901

241

7.8

-9.09%

.SPY240322P492

1178

625

1.9

-14.41%

.SPY240322P497.5

523

1456

2.81

-9.65%

.SPY240322P499

532

967

-17.58%

.SPY240322P500

1279

2102

3110

3.41

-11.43%

.SPY240322P501

611

812

3.64

-11.65%

.SPY240322P503

570

1295

4.29

-8.92%

.SPY240322P505

876

1064

5.02

-8.89%

.SPY240322P506

562

1158

5.16

-12.54%

.SPY240322P507

699

566

5.82

-8.63%

.SPY240322P508

600

751

6.32

-8.14%

.SPY240322P509

792

1040

6.76

-3.7%

.SPY240322P510

483

1111

743

7.31

-6.28%

.SPY240322P511

164

676

7.47

-10.97%

.SPY240322P512

566

8.03

-4.86%

.SPY240322P520

591

202

13.65

-4.88%

.SPY240328P460

2847

7102

31136

0.57

-16.18%

.SPY240328P480

2594

6401

25609

1.2

-16.08%

.SPY240328P485

749

9472

1.54

-15.38%

.SPY240328P490

873

4227

20774

2.01

-15.55%

.SPY240328P500

830

2437

8248

3.85

-11.49%

.SPY240328P501

302

1028

918

4.13

-10.99%

.SPY240328P505

1210

2233

2508

5.46

-8.7%

.SPY240328P508

604

2875

1081

6.76

-6.76%

.SPY240328P510

1382

3243

433

7.72

-6.76%

.SPY240328P511

1444

7.81

-10.02%

.SPY240328P512

2352

8.41

-4.86%

.SPY240405P490

502

190

2.46

-14.58%

.SPY240405P493

605

535

2.95

-10.88%

.SPY240405P497

2615

3.57

-13.14%

.SPY240405P498

746

184

3.85

-8.98%

.SPY240405P500

677

256

4.26

-11.98%

.SPY240405P509

673

7.51

-8.97%

.SPY240405P515

893

10.65

-14.66%

.SPY240419P455

3047

16517

0.99

-13.91%

.SPY240419P470

2292

6724

74614

1.51

-15.17%

.SPY240419P473

642

17223

1.64

-14.14%

.SPY240419P475

868

6196

38644

1.77

-15.71%

.SPY240419P476

1139

4125

1.88

-13.76%

.SPY240419P477

649

2989

1.9

-13.64%

.SPY240419P478

523

1750

3872

2.02

-11.79%

.SPY240419P480

3818

6140

43814

2.19

-12.75%

.SPY240419P481

749

4561

2.21

-12.3%

.SPY240419P482

1121

10042

2.3

-15.75%

.SPY240419P483

1157

4249

46121

2.47

-12.72%

.SPY240419P484

425

1063

4436

2.5

-11.66%

.SPY240419P485

1683

2957

25401

2.68

-12.13%

.SPY240419P486

1427

6620

2.8

-9.97%

.SPY240419P487

1126

4508

2.92

-9.32%

.SPY240419P488

1159

1767

6591

2.96

-13.7%

.SPY240419P489

2807

3044

3.18

-10.42%

.SPY240419P490

5370

12841

20828

3.33

-11.2%

.SPY240419P491

841

5445

3.49

-10.28%

.SPY240419P492

570

3953

10378

3.65

-10.1%

.SPY240419P493

968

3907

3.76

-11.53%

.SPY240419P494

831

7352

4.02

-10.27%

.SPY240419P495

5239

7481

13666

4.21

-9.46%

.SPY240419P496

1183

3051

3257

4.43

-10.14%

.SPY240419P497

1519

2373

2421

4.66

-9.16%

.SPY240419P498

1453

2330

6576

4.91

-8.57%

.SPY240419P499

1047

1754

2503

5.16

-8.67%

.SPY240419P500

2216

6081

13227

5.45

-8.56%

.SPY240419P502

1240

2684

2994

6.03

-7.37%

.SPY240419P503

1208

2495

6.36

-7.56%

.SPY240419P504

926

1577

6.75

-7.53%

.SPY240419P505

2093

6411

5943

7.1

-7.43%

.SPY240419P506

367

1037

1560

7.45

-7.11%

.SPY240419P507

1021

2850

7.9

-5.95%

.SPY240419P508

2433

3498

2291

8.32

-5.78%

.SPY240419P509

2239

3432

1561

8.55

-5.21%

.SPY240419P510

402

2429

1328

9.21

-6.5%

.SPY240419P514

570

11.23

-2.09%

.SPY240430P460

845

3578

1.37

-12.74%

.SPY240430P489

575

11167

3.76

-6.93%

.SPY240430P490

1165

7989

3.89

-9.74%

.SPY240430P500

219

749

4065

6.08

-5.74%

.SPY240430P510

545

497

9.68

-7.37%

.SPY240517P450

721

1433

15178

1.57

-10.29%

.SPY240517P455

1027

6474

1.79

-8.21%

.SPY240517P460

1965

13269

1.95

-12.95%

.SPY240517P470

501

11056

2.6

-11.26%

.SPY240517P473

1630

681

2.78

-10.03%

.SPY240517P475

988

8713

2.97

-10%

.SPY240517P480

409

2106

15072

3.52

-10.2%

.SPY240517P485

1813

6516

4.18

-8.73%

.SPY240517P487

508

1217

4.35

-9.75%

.SPY240517P490

1728

3108

10354

5.01

-8.58%

.SPY240517P495

800

1988

5.88

-8.55%

.SPY240517P498

752

726

6.68

-4.57%

.SPY240517P499

677

4238

7.02

-3.31%

.SPY240517P500

950

3609

7.31

-6.4%

.SPY240517P508

631

431

10.09

-5.08%

.SPY240517P510

555

596

10.99

-3.34%

.SPY240517P515

841

13.23

-5.03%

.SPY240531P460

635

1135

2.39

-9.81%

.SPY240531P491

786

381

6.06

-6.19%

.SPY240531P495

585

7187

6.81

-6.33%

.SPY240531P497

505

304

7.27

-3.96%

.SPY240531P500

914

1441

3560

8.1

-5.04%

.SPY240531P505

840

2706

9.75

-2.5%

119

.SPY240621P420

1142

2031

41829

1.47

-8.7%

119

.SPY240621P440

1598

55797

2.11

-8.66%

119

.SPY240621P450

961

3621

31900

2.6

-8.45%

119

.SPY240621P455

373

1831

41097

2.89

-8.25%

119

.SPY240621P470

580

1358

32187

4.05

-7.53%

119

.SPY240621P475

4103

7495

23485

4.6

-6.5%

119

.SPY240621P480

220

2693

18166

5.26

-6.57%

119

.SPY240621P485

230

3746

15183

5.93

-7.63%

119

.SPY240621P490

2354

3931

33657

6.88

-5.1%

119

.SPY240621P500

1881

3127

10350

9.43

-5.13%

119

.SPY240621P505

123

2311

901

11.04

-3.66%

119

.SPY240621P510

268

1480

2465

13.01

-3.63%

119

.SPY240621P513

1063

14.31

-2.25%

119

.SPY240621P514

1172

14.34

-4.08%

126

.SPY240628P472

1605

270

4.58

-25.29%

147

.SPY240719P512

895

-3.85%

147

.SPY240719P515

637

16.2

-17.22%

210

.SPY240920P460

763

27853

6.43

-4.03%

210

.SPY240920P465

1387

2760

5432

6.96

-4.13%

210

.SPY240920P475

176

1135

6892

8.44

-3.32%

210

.SPY240920P510

270

1312

703

17.07

-3.12%

301

.SPY241220P445

983

8132

7.94

-3.76%

301

.SPY241220P465

119

2935

5879

10.79

-1.37%

301

.SPY241220P500

3005

13734

18.33

-2.03%

USO

.USO240315P68

1536

2493

0.66

65%

XHB

119

.XHB240621P92

1566

1.74

.XLE240315P100

10230

3000

13.85

4.53%

.XLE240315P105

9000

18.71

2.52%

.XLE240315P135

1230

48.85

1.16%

119

.XLE240621P80

790

25146

1.63

4.49%

119

.XLE240621P84

520

8972

2.83

3.66%

119

.XLE240621P85

877

30671

3.25

119

.XLE240621P87

1242

2799

4.15

-8.79%

.XLF240301P40

4213

802

0.32

60%

119

.XLF240621P37

3032

31787

0.37

-9.76%

XLI

.XLI240301P120

9121

0.69

-45.24%

.XLK240315P202.5

839

120

2.04

0.49%

.XLK240419P185

2508

0.87

-7.45%

.XLK240419P190

2521

1.32

-2.22%

.XLK240517P195

1133

2404

2.98

-1.32%

329

.XLK250117P160

1253

458

2.72

-9.33%

XLP

210

.XLP240920P75

591

2.22

-18.68%

XLU

.XLU240315P100

950

37.4

-4.1%

XLU

.XLU240315P66

550

409

-39.39%

XLY

301

.XLY241220P160

1000

-31.03%

Time : 2024-02-23 16:15:00 - batch Name :UOV-SPX-Call - batch ID :63a32ccc-15d6-46aa-89c2-68790977e6fd

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

.SPXW240223C4750

1445

2019

342.16

-0.93%

.SPXW240223C4760

657

687

330.51

11.26%

.SPXW240223C4950

729

6632

143.17

4.05%

.SPXW240223C5000

180

895

8281

7.66%

.SPXW240223C5010

502

1784

82.41

5.59%

.SPXW240223C5030

518

1303

67.5

21.12%

.SPXW240223C5040

201

800

2511

54.4

20.09%

.SPXW240223C5045

1712

2105

50.16

25.4%

.SPXW240223C5050

536

2269

6563

41.4

14.24%

.SPXW240223C5060

603

2451

1497

36.05

29.68%

.SPXW240223C5065

1248

1285

25.39

4.74%

.SPXW240223C5070

1282

2665

3555

3.43%

.SPXW240223C5075

1292

3966

5924

14.5

-16.18%

.SPXW240223C5080

4259

8960

4494

8.8

-39.73%

.SPXW240223C5085

9585

15260

1585

3.8

-68.44%

.SPXW240226C5050

504

2283

38.4

-5.58%

.SPXW240226C5070

748

479

22.17

-16.81%

.SPXW240226C5075

803

333

18.65

-21.31%

.SPXW240226C5080

1109

1754

858

15.33

-36.84%

.SPXW240226C5085

1021

1967

541

12.31

-36.22%

.SPXW240226C5090

3233

4870

437

9.63

-40.19%

.SPXW240226C5095

2870

3840

549

7.77

-43.61%

.SPXW240226C5100

5390

7758

4448

5.73

-51.52%

.SPXW240226C5105

2473

3614

675

4.4

-60.22%

.SPXW240226C5110

3549

5468

813

3.18

-62.63%

.SPXW240226C5115

2571

4039

666

2.28

-67.98%

.SPXW240226C5120

3150

4967

1868

1.64

-72.67%

.SPXW240226C5125

4922

6718

3363

1.13

-77.13%

.SPXW240226C5130

8011

9931

544

0.8

-80.68%

.SPXW240226C5135

5000

6226

521

0.55

-83.38%

.SPXW240226C5140

6246

9396

361

0.4

-85.45%

.SPXW240226C5145

3428

4084

393

0.35

-85.42%

.SPXW240227C5090

769

4280

366

15.4

-27.73%

.SPXW240227C5095

845

261

13.3

-26.92%

.SPXW240227C5100

854

1710

757

11.3

-33.33%

.SPXW240227C5105

1218

306

9.19

-35.28%

.SPXW240227C5110

329

3005

862

7.49

-42.91%

.SPXW240227C5115

1109

229

6.16

-46.43%

.SPXW240227C5120

1120

1909

398

4.89

-50.95%

.SPXW240227C5125

702

773

3.9

-54.91%

.SPXW240227C5130

467

1172

216

-57.14%

.SPXW240227C5140

1187

2122

590

1.8

-74.21%

.SPXW240227C5150

3017

731

1.05

-70.83%

.SPXW240228C5090

1440

289

19.5

-29.35%

.SPXW240228C5100

539

1490

14.9

-25.69%

.SPXW240228C5110

725

1837

11.19

-31.35%

.SPXW240228C5115

878

330

9.48

-34.76%

.SPXW240228C5125

1127

401

6.7

-49.43%

.SPXW240228C5135

329

2250

2173

4.7

-46.59%

.SPXW240228C5150

623

1085

2.51

-55.96%

.SPXW240229C5090

598

862

24.1

-14.54%

.SPXW240229C5100

2356

4726

8442

19.6

-17.58%

.SPXW240229C5110

244

2340

782

15.3

-30.77%

.SPXW240229C5120

191

944

1268

11.92

-29.84%

.SPXW240229C5130

994

1180

8.9

-40.47%

.SPXW240229C5140

643

462

6.7

-44.4%

.SPXW240229C5145

614

233

5.7

-48.65%

.SPXW240229C5150

464

1291

4188

4.8

-43.53%

.SPXW240229C5200

1480

4404

0.75

-66.67%

.SPXW240301C5090

1857

920

28.01

-21.61%

.SPXW240301C5095

879

156

24.8

-16.22%

.SPXW240301C5100

1139

2753

2522

22.9

-14.65%

.SPXW240301C5110

305

810

558

18.6

-19.65%

.SPXW240301C5115

708

1524

1225

16.7

-21.23%

.SPXW240301C5120

797

523

14.6

-22.55%

.SPXW240301C5125

1580

767

13.33

-22.23%

.SPXW240301C5130

755

462

11.82

-23.99%

.SPXW240301C5135

672

10.43

.SPXW240301C5140

2592

488

-33.92%

.SPXW240301C5150

2422

5323

4180

7.11

-32.09%

.SPXW240301C5155

1350

6.14

.SPXW240301C5160

943

464

5.3

-35.52%

.SPXW240301C5170

988

419

3.9

-40.18%

.SPXW240301C5175

517

1752

725

3.3

-42.21%

.SPXW240301C5180

583

362

2.87

-45.95%

.SPXW240301C5200

1597

1496

1.5

-54.55%

.SPXW240304C4755

1412

339.97

.SPXW240304C4765

657

330.11

.SPXW240304C5100

884

1270

25.95

-13.79%

.SPXW240305C5100

1905

1483

29.18

-10.46%

.SPXW240308C5100

1460

5119

39.45

-12.86%

.SPXW240308C5150

504

2740

21.25

-6.18%

.SPXW240308C5160

733

550

19.1

-14.35%

.SPXW240308C5200

1447

3607

8.19

-22.88%

.SPXW240314C5100

1015

560

55.67

1.59%

.SPX240315C5000

3033

218768

118.14

-5.71%

.SPX240315C5025

613

2116

13257

104.3

2.71%

.SPX240315C5050

1673

23506

85.98

0.24%

.SPX240315C5060

807

2890

76.26

-2.48%

.SPX240315C5075

1364

11428

70.25

2.55%

.SPX240315C5080

837

8344

65.7

-2.09%

.SPX240315C5095

967

2937

53.74

-11.9%

.SPX240315C5100

8539

14450

36587

-7.27%

.SPX240315C5105

7154

8306

2150

.SPX240315C5110

2026

3221

965

50.1

0.4%

.SPX240315C5120

126

8141

2706

45.2

1.12%

.SPX240315C5125

816

4302

42.81

-5.68%

.SPX240315C5130

765

5725

38.72

-3.63%

.SPX240315C5150

922

1986

8921

29.5

-10.06%

.SPX240315C5200

757

2507

21354

17.4

-4.4%

.SPX240315C5225

205

2984

4342

11.68

-18.32%

.SPX240315C5250

679

5095

8.13

-18.37%

.SPX240315C5300

1440

2890

9660

3.9

-20.41%

.SPX240315C5325

562

508

3.2

-5.88%

.SPX240315C5350

1860

3333

1.7

-29.17%

.SPXW240315C5100

588

2531

52.3

-6.61%

.SPXW240315C5175

1363

1549

25.8

3.2%

.SPXW240321C5080

501

77.28

-1.95%

.SPXW240322C5100

4159

3166

64.2

-5.59%

.SPXW240322C5150

1275

1868

1836

41.7

-5.01%

.SPXW240322C5160

478

1751

339

37.9

-10.57%

.SPXW240322C5200

522

1104

853

25.23

-9.44%

.SPXW240327C5080

504

86.7

-1.9%

.SPXW240328C5100

3167

4394

75.35

-1.63%

.SPXW240328C5195

4821

34.5

0.88%

.SPXW240328C5200

389

1085

8312

32.95

-4.49%

.SPXW240328C5225

521

2612

24.36

-8.08%

.SPXW240405C5100

659

526

83.93

-4.35%

.SPX240419C4000

1116

48920

1120.31

2.12%

.SPX240419C5000

1396

60070

173.31

1.02%

.SPX240419C5100

794

12583

101.58

-2.61%

.SPX240419C5125

882

2567

89.39

-1.93%

.SPX240419C5150

850

8509

77.3

-1.65%

.SPX240419C5200

2336

4579

18340

57.6

-1.57%

.SPX240419C5220

129

632

936

-0.49%

.SPX240419C5225

597

1664

1959

45.1

-9.44%

.SPX240419C5250

1694

8318

40.4

2.07%

.SPX240419C5300

416

1396

9871

-2.53%

.SPX240419C5325

1092

3582

21.32

-4.39%

.SPX240419C5350

415

2679

5771

16.5

-8.33%

.SPX240419C5400

542

10727

10.5

-9.09%

.SPX240419C5500

307

1679

790

4.5

-10.89%

.SPXW240419C5200

577

1990

57.8

-3.95%

.SPXW240430C5600

604

168

3.2

-11.11%

.SPX240517C4000

801

6137

1134.27

-0.29%

.SPX240517C5000

803

10336

207.63

-2.6%

.SPX240517C5100

1039

10093

140.8

1.36%

.SPX240517C5200

1675

9513

84.9

-2.66%

.SPX240517C5250

602

10797

67.6

-2.31%

.SPX240517C5300

211

1472

6270

52.3

0.97%

.SPX240517C5350

410

1129

3028

37.9

-0.52%

.SPX240517C5375

200

1700

5112

31.64

4.84%

.SPX240517C5400

590

2144

9883

27.5

3.7%

.SPX240517C5500

2942

5118

13.4

-1.47%

.SPX240517C5600

1491

1632

6.6

-1.49%

.SPX240517C5650

776

4.7

-2.08%

119

.SPX240621C4000

1237

95467

1156.8

0.96%

119

.SPX240621C5000

1366

2430

107622

249.05

1.56%

119

.SPX240621C5100

152

1228

24438

178.1

0.51%

119

.SPX240621C5200

811

2533

20009

119.74

-6.82%

119

.SPX240621C5250

2011

10809

-3.35%

119

.SPX240621C5300

1002

2047

16833

77.1

-3.2%

119

.SPX240621C5350

419

2747

4658

60.99

-5.59%

119

.SPX240621C5400

1200

1904

28347

49.35

-3.24%

119

.SPX240621C5450

1200

3984

3918

39.91

3.53%

119

.SPX240621C5500

306

1538

17674

28.8

-2.04%

119

.SPX240621C5550

210

1005

443

20.54

18.18%

119

.SPX240621C5600

200

1056

16609

17.3

10.19%

126

.SPXW240628C5375

1004

146

60.12

11.33%

147

.SPX240719C5050

2003

1717

241.38

-0.52%

147

.SPX240719C5300

533

2697

102.5

-1.63%

147

.SPX240719C5400

508

5155

70.7

4.31%

147

.SPX240719C5500

2532

6299

41.8

-0.62%

175

.SPX240816C5250

1002

1672

153.47

0.93%

175

.SPX240816C5400

301

806

4394

86.5

-2.81%

210

.SPX240920C5100

124

1162

8561

271.8

0.97%

210

.SPX240920C5150

722

5159

239.45

2.08%

210

.SPX240920C5200

602

9770

209.4

-0.81%

210

.SPX240920C5500

219

815

13213

79.5

-1.49%

238

.SPX241018C5100

682

1631

297.51

0.24%

238

.SPX241018C5300

1328

21892

181.35

-2.76%

238

.SPX241018C5400

1092

6283

137.28

1.16%

238

.SPX241018C5500

909

7032

97.95

-0.79%

238

.SPX241018C5700

1207

8940

48.67

2.53%

266

.SPX241115C5100

526

1685

331.95

4.79%

266

.SPX241115C5600

615

383

89.23

-2.16%

301

.SPX241220C5100

1245

14410

359.1

0.5%

301

.SPX241220C5300

184

1375

13172

238

-1.31%

301

.SPX241220C5450

715

3125

167.12

-0.71%

301

.SPX241220C5600

719

2074

11071

112.39

2.11%

301

.SPX241220C6000

805

24364

30.71

2.37%

312

.SPXW241231C5500

810

155.8

0.69%

364

.SPX250221C5100

623

142

412.11

0.5%

364

.SPX250221C5350

600

599

264

29.41%

483

.SPX250620C5400

109

612

4601

321.7

-0.04%

483

.SPX250620C5600

571

3937

228.2

9.42%

665

.SPX251219C6000

660

4606

176

5.04%

1029

.SPX261218C5000

500

29786

868.58

10.04%

Time : 2024-02-23 16:15:00 - batch Name :UOV-SPX-Put - batch ID :533f8a7f-02e4-42b0-be08-d64fb22a53b3

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

.SPXW240223P5090

56187

86902

1578

0.8

-95.38%

.SPXW240223P5095

29992

46371

607

5.4

-73.27%

.SPXW240223P5100

14790

39654

1336

9.2

-60.85%

.SPXW240223P5105

3681

18422

196

-39.85%

.SPXW240223P5110

1264

10296

123

-33%

.SPXW240223P5115

442

3825

-29.78%

.SPXW240223P5120

2684

4947

1316

27.7

-28.05%

.SPXW240223P5125

684

1295

153

-24.87%

.SPXW240223P5130

205

1680

121

37.5

-18.12%

.SPXW240223P5135

1092

36.19

-17.43%

.SPXW240226P4990

3779

4519

487

0.32

-78.67%

.SPXW240226P5000

3038

4367

2461

0.37

-81.95%

.SPXW240226P5010

7231

8427

249

0.43

-82.3%

.SPXW240226P5015

2858

3514

321

0.45

-84.21%

.SPXW240226P5020

3215

4330

468

0.5

-84.85%

.SPXW240226P5025

4451

5674

400

0.57

-83.62%

.SPXW240226P5030

3103

5210

575

0.7

-83.01%

.SPXW240226P5035

2134

3988

229

0.85

-83.07%

.SPXW240226P5040

1929

3783

392

1.1

-80.7%

.SPXW240226P5045

1905

3022

267

1.4

-78.46%

.SPXW240226P5050

3580

5359

644

1.85

-75.91%

.SPXW240226P5055

1494

2895

302

2.35

-73.68%

.SPXW240226P5060

3140

4595

716

3.15

-68.25%

.SPXW240226P5065

2485

3637

371

4.16

-64.44%

.SPXW240226P5070

3683

5372

244

5.1

-61.94%

.SPXW240226P5075

3088

4833

325

6.68

-56.31%

.SPXW240226P5080

3024

5668

176

8.51

-49.35%

.SPXW240226P5085

2802

4322

180

10.57

-47.41%

.SPXW240226P5090

3998

6207

409

13.2

-39.45%

.SPXW240226P5095

2317

3559

-35.22%

.SPXW240226P5100

2173

4867

171

18.4

-32.85%

.SPXW240226P5105

624

2274

22.37

-19.24%

.SPXW240226P5110

416

1425

25.5

-26.3%

.SPXW240226P5125

1426

31.42

-30.47%

.SPXW240227P5000

1910

1396

1.1

-66.46%

.SPXW240227P5025

553

220

2.1

-65%

.SPXW240227P5030

706

421

2.47

-61.1%

.SPXW240227P5035

764

155

2.9

-59.72%

.SPXW240227P5040

726

1341

558

3.47

-60.57%

.SPXW240227P5045

849

113

4.2

-50.88%

.SPXW240227P5050

846

755

4.94

-54.72%

.SPXW240227P5055

507

271

5.85

-52.05%

.SPXW240227P5060

466

1508

1124

6.93

-45.48%

.SPXW240227P5065

850

158

7.99

-46.77%

.SPXW240227P5070

545

212

9.8

-40.75%

.SPXW240227P5075

1146

131

11.2

-31.71%

.SPXW240227P5080

2289

4387

13.3

-35.69%

.SPXW240227P5085

527

149

15.5

-33.48%

.SPXW240227P5090

443

1204

176

17.8

-30.74%

.SPXW240227P5095

505

193

20.58

-27.79%

.SPXW240227P5100

240

1364

224

23.24

-25.51%

.SPXW240227P5105

116

757

208

21.9

-36.71%

.SPXW240228P4950

3070

1071

0.85

-59.91%

.SPXW240228P5050

1755

306

7.58

-44.06%

.SPXW240228P5060

209

888

9.9

-34.87%

.SPXW240228P5065

746

341

11.3

-36.41%

.SPXW240228P5075

799

117

14.95

-33.41%

.SPXW240228P5085

531

121

-28.11%

.SPXW240228P5090

909

153

21.5

-26.87%

.SPXW240229P4900

2265

3761

9094

0.9

-53.61%

.SPXW240229P4940

896

707

1.3

-54.39%

.SPXW240229P4950

822

1343

4299

1.49

-51.94%

.SPXW240229P5000

724

2731

5287

3.6

-47.06%

.SPXW240229P5040

535

707

8.37

-32.5%

.SPXW240229P5050

1174

1953

7392

10.62

-33.54%

.SPXW240229P5090

606

125

24.67

-24.46%

.SPXW240229P5100

2054

3847

681

29.89

-21.79%

.SPXW240301P4350

4839

1472

0.3

-33.33%

.SPXW240301P4730

3067

4501

0.65

-38.1%

.SPXW240301P4880

1092

577

1.1

-47.62%

.SPXW240301P4885

889

152

1.25

-42.13%

.SPXW240301P4890

804

717

1.27

-47.08%

.SPXW240301P4900

4007

10003

6343

1.37

-45.2%

.SPXW240301P4915

3553

720

1.45

-48.58%

.SPXW240301P4925

1002

2634

1.75

-43.55%

.SPXW240301P4940

875

1957

1.98

-47.89%

.SPXW240301P4945

542

568

2.18

-44.95%

.SPXW240301P4950

972

2730

6998

2.3

-46.51%

.SPXW240301P4955

792

1961

2.33

-48.45%

.SPXW240301P4960

763

1035

2.35

-51.04%

.SPXW240301P4970

2379

874

3.17

-42.36%

.SPXW240301P4975

2943

2295

3.4

-42.37%

.SPXW240301P4980

897

1537

3.6

-41.94%

.SPXW240301P4985

841

679

-42.2%

.SPXW240301P4990

457

1749

401

4.38

-39.34%

.SPXW240301P4995

535

697

4.8

-39.39%

.SPXW240301P5000

4001

5557

1844

5.3

-39.84%

.SPXW240301P5010

530

316

6.2

-38.37%

.SPXW240301P5020

1437

854

7.57

-33.6%

.SPXW240301P5025

592

1242

1716

8.35

-30.53%

.SPXW240301P5030

1394

2504

351

9.2

-31.85%

.SPXW240301P5035

841

263

10.15

-32.38%

.SPXW240301P5040

803

522

11.15

-31.8%

.SPXW240301P5045

704

149

12.11

-32%

.SPXW240301P5050

2502

4331

1409

13.2

-31.07%

.SPXW240301P5055

869

343

14.82

-27.6%

.SPXW240301P5060

881

231

16.27

-21.02%

.SPXW240301P5065

969

837

17.5

-27.69%

.SPXW240301P5070

981

138

19.31

-19.88%

.SPXW240301P5075

1173

1737

652

21.27

-24.6%

.SPXW240301P5080

574

104

23.4

-23%

.SPXW240301P5085

504

203

25.42

-21.83%

.SPXW240301P5090

1286

179

27.64

-22.14%

.SPXW240301P5095

822

30.15

-18.23%

.SPXW240301P5100

2226

199

32.6

-19.9%

.SPXW240301P5105

832

35.63

-16.95%

.SPXW240301P5110

253

805

385

38.38

-17.43%

.SPXW240301P5150

1107

66.89

-1.55%

.SPXW240304P4980

3207

141

4.8

-37.09%

.SPXW240304P5075

567

1668

257

23.78

-20.71%

.SPXW240304P5100

750

35.52

-14.31%

.SPXW240305P5100

843

37.47

-13.06%

.SPXW240307P4300

2248

177

0.65

-27.78%

.SPXW240308P4200

1822

26210

0.62

-27.06%

.SPXW240308P4350

1738

2763

1090

0.85

-22.73%

.SPXW240308P4850

1299

2948

3.5

-30%

.SPXW240308P4900

749

3373

4.9

-31.47%

.SPXW240308P4925

571

1042

-31.82%

.SPXW240308P4950

158

1284

1931

7.82

-27.73%

.SPXW240308P4995

916

639

12.5

-26.04%

.SPXW240308P5000

1461

4611

13.85

-22.84%

.SPXW240308P5015

640

478

15.5

-21.95%

.SPXW240308P5040

532

450

20.83

-21.37%

.SPXW240308P5050

728

1902

561

25.35

-19.01%

.SPXW240308P5060

686

282

28.5

-17.87%

.SPXW240308P5070

166

1300

319

32.15

-8.38%

.SPXW240308P5100

794

1535

230

45.35

-7.69%

.SPXW240308P5110

125

683

50.8

-6.96%

.SPXW240308P5140

708

411

62.4

-15.45%

.SPXW240313P3800

4571

0.38

-13.64%

.SPX240315P4050

1279

23804

0.85

-19.05%

.SPX240315P4200

3266

46466

1.15

-17.86%

.SPX240315P4600

2923

5194

82928

2.47

-20.32%

.SPX240315P4650

593

1315

30367

2.9

-19.44%

.SPX240315P4675

559

12247

3.05

-22.19%

.SPX240315P4800

3766

5167

93539

-21.88%

.SPX240315P4850

701

3309

13078

6.22

-25.06%

.SPX240315P4900

1103

2047

38292

8.8

-24.14%

.SPX240315P4940

1015

4431

12.22

-20.44%

.SPX240315P4950

1129

1848

19497

13.22

-20.89%

.SPX240315P4970

586

9104

15.1

-16.57%

.SPX240315P5000

4797

5446

209853

20.7

-15.16%

.SPX240315P5020

1453

2473

4712

23.24

-21.75%

.SPX240315P5025

2008

3616

11924

24.39

-18.97%

.SPX240315P5050

227

3961

10546

33.28

-11.44%

.SPX240315P5095

132

1173

2692

50.5

-9.82%

.SPX240315P5100

7912

12271

4589

-10.17%

.SPX240315P5105

7138

8331

1588

-13.82%

.SPX240315P5110

2198

3629

-13.71%

.SPX240315P5115

1047

58.5

-8.16%

.SPX240315P5120

104

6540

62.2

-6.61%

.SPX240315P5125

521

323

62.71

-16.05%

.SPXW240315P4925

644

1088

10.6

-25.35%

.SPXW240315P4950

113

645

2422

13.7

-21.04%

.SPXW240315P5000

977

1336

21.4

-17.37%

.SPXW240315P5025

1130

582

26.02

-12.24%

.SPXW240322P4750

17361

1804

6.6

-17.5%

.SPXW240322P4775

17318

2212

7.6

-18.89%

.SPXW240322P4900

2395

1772

14.65

-17.46%

.SPXW240322P5000

940

2441

28.9

-9.69%

.SPXW240322P5040

658

291

37.32

-12.31%

.SPXW240322P5090

888

165

55.6

-11.52%

.SPXW240328P4050

4500

3300

1.65

-13.61%

.SPXW240328P4100

850

8817

1.7

-19.05%

.SPXW240328P4250

6321

8041

2.33

-16.79%

.SPXW240328P4300

788

5562

2.6

-18.75%

.SPXW240328P4450

4506

3393

3.54

-15.71%

.SPXW240328P4600

542

15144

5.2

-17.46%

.SPXW240328P4700

2910

8006

7.1

-17.44%

.SPXW240328P4750

157

841

8009

8.6

-20.15%

.SPXW240328P4800

548

9965

-16.6%

.SPXW240328P4850

722

7289

13.74

-16.73%

.SPXW240328P4900

2867

18113

17.92

-14.75%

.SPXW240328P4950

1107

2072

23.89

-13.66%

.SPXW240328P5000

763

1385

18673

-12%

.SPXW240328P5100

2845

429

61.8

-8.85%

.SPXW240405P4970

1438

184

31.73

-10.11%

.SPX240419P3350

1516

2112

1.15

-17.86%

.SPX240419P4000

1136

65620

3.14

-12.53%

.SPX240419P4500

525

43244

8.1

-14.74%

.SPX240419P4700

403

1180

18781

14.06

-15.05%

.SPX240419P4750

692

11309

16.36

-15.67%

.SPX240419P4775

454

1504

5507

17.91

-15%

.SPX240419P4800

581

19144

20.02

-12.61%

.SPX240419P4850

1340

5510

24.26

-10.15%

.SPX240419P4900

344

1603

11040

29.88

-12.12%

.SPX240419P4950

293

1445

7259

36.1

-14.25%

.SPX240419P4975

563

2572

40.75

-11.61%

.SPX240419P5000

1307

1949

55506

48.02

-7.94%

.SPX240419P5025

205

1015

1798

52.62

-11.26%

.SPX240419P5050

1039

6186

59.9

-10.73%

.SPX240419P5075

615

1228

2099

68.2

-9.55%

.SPX240419P5100

209

1324

2143

77.6

-9.29%

.SPX240419P5150

739

971

100.06

-6.33%

.SPXW240419P4700

592

5026

14.1

-15.32%

.SPXW240430P4835

557

1175

28.05

-10.95%

.SPXW240430P4900

1060

3859

35.67

-8.37%

.SPXW240430P4915

599

223

37.7

-11.31%

.SPXW240430P4985

1285

569

50.6

-7.16%

.SPXW240430P5040

556

1225

64.8

-13.11%

.SPXW240430P5080

552

164

-5.42%

.SPXW240430P5105

1070

2093

87.35

-5.19%

.SPXW240430P5155

1070

109.85

-40.59%

.SPX240517P3800

914

6900

4.6

-6.12%

.SPX240517P4000

814

14638

6.03

-8.64%

.SPX240517P4150

1618

7960

7.69

-12.61%

.SPX240517P4250

516

4435

9.2

-12.38%

.SPX240517P4550

1036

5360

16.79

-9.24%

.SPX240517P4600

101

2008

10288

19.3

-7.66%

.SPX240517P4625

101

732

1280

19.79

-10.45%

.SPX240517P4650

597

11593

-11.02%

.SPX240517P4700

527

11870

-10.45%

.SPX240517P4800

318

2301

15467

32.4

-9.7%

.SPX240517P4850

1174

2751

6381

37.95

-12.36%

.SPX240517P4885

609

1466

-31.64%

.SPX240517P4900

619

11115

46.5

-6.25%

.SPX240517P4925

519

1275

1704

49.4

-9.02%

.SPX240517P4950

929

5939

54.7

-8.45%

.SPX240517P5000

1364

10357

67.1

-4.13%

.SPX240517P5050

166

2302

3615

78.17

-6.33%

.SPX240517P5100

371

1369

2326

95.7

-7.46%

.SPX240517P5110

608

1242

98.85

-41.48%

.SPX240517P5145

609

113.35

.SPXW240531P3000

1297

1044

1.9

-9.52%

.SPXW240531P3450

7970

584

3.6

-25%

.SPXW240531P4050

5188

175

8.1

-7.53%

.SPXW240531P5100

917

366

104

-5.02%

119

.SPX240621P3650

566

15054

6.4

-1.54%

119

.SPX240621P4000

1815

2319

129154

10.3

-9.65%

119

.SPX240621P4100

539

25471

12.1

-6.92%

119

.SPX240621P4150

586

16366

12.99

-7.87%

119

.SPX240621P4200

1592

32587

14.22

-6.45%

119

.SPX240621P4300

333

1430

36937

16.8

-8.55%

119

.SPX240621P4400

3721

49547

20.25

-7.95%

119

.SPX240621P4500

320

846

39302

24.48

-8.49%

119

.SPX240621P4550

353

2904

9821

27.19

-8.82%

119

.SPX240621P4600

323

1630

30419

30.5

-8.96%

119

.SPX240621P4800

1546

2661

34078

48.47

-6.36%

119

.SPX240621P4850

930

17442

56.55

-4.01%

119

.SPX240621P4900

577

1592

24740

63.9

-5.33%

119

.SPX240621P4950

1125

6654

74.25

-3.92%

119

.SPX240621P4975

692

1157

80.5

-5.29%

119

.SPX240621P5000

1370

2307

100512

86.2

-5.17%

119

.SPX240621P5070

500

202

104.98

-31.92%

119

.SPX240621P5100

212

1832

5491

115.2

-5.42%

119

.SPX240621P5150

124

826

724

134.3

-5.64%

119

.SPX240621P5200

926

370

157.84

-1.76%

147

.SPX240719P2500

500

8647

2.3

-1.71%

147

.SPX240719P3200

509

1983

5.2

-3.7%

175

.SPX240816P4325

671

2893

31.82

-2.9%

210

.SPX240920P3800

686

19132

19.35

-4.68%

210

.SPX240920P4125

501

3467

29.9

-3.86%

210

.SPX240920P4400

5303

17286

44.07

-4.61%

210

.SPX240920P4500

539

16244

51.48

-5.37%

210

.SPX240920P4550

507

4917

55.97

-4.97%

210

.SPX240920P4850

4322

2361

95.1

-4.52%

210

.SPX240920P4900

110

2639

11362

105.57

-3.5%

210

.SPX240920P5000

1531

2139

35661

127.76

-3.65%

210

.SPX240920P5100

145

944

3771

157.03

-2.96%

238

.SPX241018P3400

570

1475

14.29

-12.87%

238

.SPX241018P3750

159

1377

890

21.85

-20.83%

238

.SPX241018P4200

2222

6629

38.41

-25.24%

238

.SPX241018P4225

600

1165

39.93

-3.5%

238

.SPX241018P4650

300

1390

1455

76.25

-2.66%

238

.SPX241018P4875

611

740

112.65

-2.1%

238

.SPX241018P4900

1115

821

116.05

-5.37%

301

.SPX241220P4000

1195

102319

42.2

-3.43%

301

.SPX241220P4050

727

4614

44.99

-5.28%

301

.SPX241220P4450

528

3199

76.93

-2.21%

301

.SPX241220P4600

736

26271

94.49

-2.04%

301

.SPX241220P4700

560

18346

108.61

-1.97%

301

.SPX241220P4800

788

19341

126.6

-1.69%

301

.SPX241220P5000

514

84628

170.11

-1.81%

301

.SPX241220P5100

1086

8077

201

-0.83%

301

.SPX241220P5200

722

3031

230.32

-2.61%

301

.SPX241220P5500

822

4645

367.59

-0.47%

312

.SPXW241231P5600

815

426.39

-29.4%

483

.SPX250620P4900

522

1978

201.69

-1.43%

483

.SPX250620P5400

566

150

355.68

-8.69%

665

.SPX251219P4700

806

5069

203.23

-0.83%

1029

.SPX261218P4000

546

32847

141.9

-9.85%

Time : 2024-02-23 16:15:00 - batch Name :UOV-Stock-Call - batch ID :51eb305b-b58f-4896-bd71-31ecb27d3274

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

AAP

.AAP240301C70

687

4606

2.88

8.68%

ACI

.ACI240419C21

1002

2167

1.1

-12%

AEM

119

.AEM240621C55

993

3936

1.54

25.2%

.AFRM240301C36.5

693

125

1.64

-27.43%

.AFRM240301C37

755

1225

1.43

-25.91%

.AFRM240301C38

1021

271

1.03

-28.97%

.AFRM240419C37.5

1032

609

4.3

-8.9%

.AI240301C26

900

1644

740

2.07

-13.39%

.AI240301C26.5

879

329

1.85

-14.75%

.AI240301C27

996

1415

1.65

-16.67%

ALTM

147

.ALTM240719C5

10198

1464

0.75

7.14%

AMLX

.AMLX240517C28

1000

2018

4.5

-10%

AMLX

119

.AMLX240621C8

802

2702

2000

11.89

-5.63%

.ARM240301C130

2081

3781

1686

8.4

33.12%

.ARM240301C132

175

858

427

7.3

29.2%

.ARM240301C133

282

994

624

28.44%

.ARM240301C134

757

584

6.5

30%

.ARM240301C135

2193

3782

1586

6.05

30.67%

.ARM240301C139

1430

4.77

8.66%

.ARM240301C140

1191

4242

3080

4.35

27.94%

.ARM240301C145

660

1240

433

3.18

27.2%

.ARM240301C150

866

3308

2729

2.29

26.52%

.ARM240315C135

302

1339

2854

14.08

13.09%

.ARM240315C140

516

1355

1310

12.1

11.21%

.ARM240315C150

223

1371

3394

9.1

10.3%

.ARM240315C230

890

263

1.3

-25.29%

.ARM240315C240

1242

1809

1.05

-16%

693

.ARM260116C130

853

4722

61.98

-2.78%

693

.ARM260116C135

1386

1121

4.35%

ARRY

.ARRY240315C15

2820

19967

4095

0.9

28.57%

ASB

.ASB240315C17.5

1170

1226

3.24

4.52%

ASB

119

.ASB240621C17.5

1170

3.6

BITF

329

.BITF250117C5

1385

16878

0.9

-10%

BRKB

.BRKB240301C420

1245

1015

4.05

5.19%

BRKB

.BRKB240301C430

850

444

1.33

7.26%

BRKB

.BRKB240315C420

724

570

6.55

16.96%

BYON

.BYON240315C30

4772

2466

1.79

115.66%

CART

.CART240301C31

1004

333

1.01

57.81%

CART

.CART240315C30

1406

5184

2.05

17.14%

CART

.CART240315C31

3735

1707

1.6

23.08%

CDNS

.CDNS240315C305

822

925

7.9

-21%

.CELH240301C70

815

722

1.89

-6.9%

.CELH240308C70

849

4186

2.35

-7.11%

.CELH240315C60

1639

7178

-4.11%

.CELH240315C70

1067

2082

2.59

-7.5%

CHK

147

.CHK240719C85

1000

4.4

4.76%

CLSK

.CLSK240419C17

506

1222

1136

3.35

-17.28%

CMA

.CMA240315C51

1071

5071

1.11

-34.71%

.COIN240301C165

473

1016

651

6.89

-36.56%

.COIN240301C167.5

1300

317

5.7

-39.68%

.COIN240301C170

733

1493

1164

4.75

-41.79%

.COIN240301C172.5

673

693

3.95

-44.05%

.COIN240301C175

753

1432

1435

3.25

-47.07%

.COIN240301C180

1451

4012

2220

2.16

-52.42%

.COIN240301C185

2160

6070

10427

1.51

-54.24%

CPRT

.CPRT240315C50

745

1518

55.04%

CROX

210

.CROX240920C120

314

1319

2098

16.37

6.99%

CTLT

.CTLT240419C60

1560

1.05

400%

CTLT

147

.CTLT240719C60

1556

2.65

103.85%

CYTK

.CYTK240315C77

2149

2017

4.2

31.25%

CYTK

.CYTK240315C80

879

809

3.12

41.82%

DELL

.DELL240301C90

687

722

4.48

44.52%

DELL

.DELL240419C95

477

2097

864

4.4

32.93%

DTM

.DTM240419C60

2341

0.5

42.86%

.DWAC240301C48

679

401

4.19

44.98%

.DWAC240301C50

2113

2649

705

3.5

48.94%

.DWAC240301C55

989

1506

4209

2.03

50.37%

.DWAC240301C60

1474

864

1.24

47.62%

.DWAC240308C46

691

6.81

33.01%

.FIS240301C65

1175

2.05

5.67%

.FIS240301C66

2308

1.68

15.86%

.FIS240301C67.5

1598

708

1.1

10%

.FIS240301C70

7539

0.5

11.11%

.FIS240315C70

2004

1109

0.65

51.16%

GCT

.GCT240315C40

723

1600

1.66

-30.54%

GDDY

.GDDY240315C116

1504

2.65

329

.GH250117C30

782

4051

2.65

-33.08%

GLBE

238

.GLBE241018C35

446

1521

5.5

-9.09%

GLBE

238

.GLBE241018C45

448

1512

2.55

-8.93%

GTLB

.GTLB240419C70

1031

3176

7.54

-0.13%

HIPO

175

.HIPO240816C10

1001

3.9

122.86%

.HOOD240315C13

1098

12403

1.65

33.06%

.HOOD240315C15

3837

7920

23063

0.47

51.61%

.HOOD240517C14

9288

21622

71050

1.82

18.18%

.HOOD240517C15

2289

3971

11024

1.39

19.83%

.HOOD240517C20

6635

13292

0.37

19.35%

175

.HOOD240816C15

787

8302

2.22

20.65%

329

.HOOD250117C15

536

1906

19296

3.05

10.91%

329

.HOOD250117C20

2254

3956

94649

1.63

10.88%

693

.HOOD260116C25

879

9195

2.2

9.45%

.IBRX240517C3

1861

3870

1.15

-39.47%

329

.IBRX250117C4

4502

2518

1.15

-47.73%

329

.IBRX250117C5

2593

3349

2620

-51.22%

IOVA

.IOVA240315C20

3692

2135

0.35

-46.15%

IOVA

119

.IOVA240621C17.5

836

5703

2.49

-17%

IOVA

693

.IOVA260116C25

360

1220

918

4.9

-13.43%

IRM

.IRM240419C77.5

738

106

1.65

153.85%

IRWD

.IRWD240419C17.5

891

1461

17835

1.25

4.17%

KALV

.KALV240315C12.5

2035

1601

1.15

-11.54%

KALV

.KALV240419C17.5

3281

0.53

KDP

147

.KDP240719C33

6590

6475

0.55

-47.62%

LCID

329

.LCID250117C2.5

1034

2726

1.2

3.45%

LSPD

175

.LSPD240816C15

903

1.62

-1.82%

.LUNR240315C10

12692

17124

3559

1.84

10.18%

.LUNR240315C12.5

3242

11805

5453

1.3

8.33%

.LUNR240315C15

2538

5563

827

-4.76%

.LUNR240315C7.5

943

1524

439

18.58%

.LUNR240419C10

1087

432

2.35

17.5%

.LUNR240419C12.5

1883

3472

131

1.79

11.88%

.LUNR240419C15

873

1.4

12%

119

.LUNR240621C15

780

1414

1.85

19.35%

210

.LUNR240920C10

1131

129

3.3

29.41%

210

.LUNR240920C12.5

1956

4178

189

2.7

33.66%

LXRX

.LXRX240419C2

5010

10036

7686

0.55

10%

LYV

.LYV240315C95

732

6608

2.95

-37.23%

LYV

.LYV240419C100

927

313

2.6

-25.71%

LYV

119

.LYV240621C120

991

1.05

-30%

MEDP

.MEDP240419C400

729

54.41%

MEDP

.MEDP240419C410

729

16.33

14.2%

MPW

147

.MPW240719C5

3503

5286

0.4

MSTR

.MSTR240301C690

1041

28.6

-44.2%

NEE

.NEE240315C57

886

698

1.5

21.95%

NOVA

.NOVA240419C9

3100

858

0.8

-38.46%

.NVO240308C127

713

321

1.61

-17.86%

PARA

119

.PARA240621C12.5

1003

1973

7487

1.14

-14.93%

PATH

.PATH240517C25

1026

2926

2.04

-5.12%

PAYX

329

.PAYX250117C145

1089

182

3.29

PCT

329

.PCT250117C8

1253

1816

1.62

PCT

693

.PCT260116C7

1271

340

2.62

13.91%

PEGA

.PEGA240315C65

923

344

-25.65%

PRKS

.PRKS240315C45

1088

1119

3.1

3.33%

QTWO

238

.QTWO241018C45

1200

1274

7.96%

RBA

.RBA240315C75

5579

8172

19979

3.01

186.67%

.RBLX240308C42

871

824

1.32

-35.92%

.RBLX240315C42.5

796

3741

1.31

-28.42%

210

.RBLX240920C55

923

4060

2.76

-10.68%

.RILY240301C17

2170

209

1.67

-25.78%

.RILY240301C20

1864

1128

0.85

-42.57%

RMD

.RMD240315C185

806

810

4.7

23.68%

ROOT

.ROOT240315C15

452

2129

1737

2.98

173.39%

RUN

.RUN240517C20

2994

5124

9232

0.39

-20.41%

SBLK

.SBLK240517C25

1693

5862

0.85

70%

SEE

.SEE240315C37.5

1309

870

1.3

78.08%

SGML

147

.SGML240719C16

1500

-35.48%

SGML

210

.SGML240920C16

950

1.2

.SMCI240301C1000

4076

10107

2305

24.86

-67.37%

.SMCI240301C1050

1001

2085

623

17.85

-70.82%

.SMCI240301C1100

1240

3777

2008

13.21

-72.87%

.SMCI240301C1200

784

2499

892

7.6

-75.48%

.SMCI240301C1300

421

1521

906

4.6

-76.7%

.SMCI240301C1400

719

409

2.9

-78.68%

.SMCI240301C1500

1685

2728

1622

1.93

-78.56%

.SMCI240301C1600

1342

3382

2991

1.2

-80%

.SMCI240301C600

237

1059

111

260.59

-28.97%

.SMCI240301C800

340

1119

420

94.77

-51.38%

.SMCI240301C850

828

1648

425

68.3

-60.22%

.SMCI240301C860

966

227

-60.12%

.SMCI240301C865

711

61.5

-61.58%

.SMCI240301C870

904

157

-57.81%

.SMCI240301C875

951

57.6

-61.64%

.SMCI240301C880

735

144

55.7

-58.88%

.SMCI240301C900

2432

5308

1057

49.2

-59.81%

.SMCI240301C915

181

931

44.3

-63.33%

.SMCI240301C950

720

1650

397

34.4

-63.6%

.SMCI240308C1600

1426

297

3.7

-68.78%

.SMCI240308C895

826

66.88

-53.54%

.SMCI240315C1000

278

2472

2858

47.62

-53.99%

.SMCI240315C1600

1069

1423

5.2

-69.23%

.SMCI240315C850

115

697

1078

95.94

-46.64%

.SMCI240315C900

688

721

75.4

-50.28%

329

.SOFI250117C10

1699

75915

1.49

0.68%

329

.SOFI250117C12

1034

28649

1.04

0.97%

329

.SOFI250117C7

703

31216

2.65

0.38%

TCOM

.TCOM240315C45

385

967

2098

3.02

120.44%

TCOM

.TCOM240419C47

524

1179

2.93

95.33%

TCOM

119

.TCOM240621C50

1054

2043

4663

3.1

63.16%

TOST

119

.TOST240621C24

940

750

1.49

6.43%

TOST

210

.TOST240920C27

1575

147

1.66

5.73%

TOST

329

.TOST250117C20

672

1208

1802

5.25

2.94%

TROW

147

.TROW240719C130

2046

1138

1.2

33.33%

TROW

301

.TROW241220C135

1239

2.63

54.71%

.U240301C31

994

170

2.48

8.3%

.U240301C32

761

897

2.07

9.52%

.U240308C32

794

159

2.14

3.38%

.U240315C33

2872

1039

1.98

2.06%

.U240315C38

2821

1442

0.75

4.17%

119

.U240621C45

1088

3505

1.33

9.92%

175

.U240816C41

900

1829

2.78

-14.46%

UPST

.UPST240419C25

987

950

2.67

-8.25%

VKTX

.VKTX240315C40

962

2829

4.98

31.05%

VSCO

.VSCO240419C30

853

1518

2.78

15.83%

693

.WBD260116C10

799

3214

2.1

-22.79%

.XP240517C28

10000

470

0.88

-33.83%

ZION

.ZION240315C35

1024

4.5

-30.77%

Time : 2024-02-23 16:15:00 - batch Name :UOV-Stock-Put - batch ID :9ff4a7ff-f45c-4b17-a02d-94f997566bc4

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

ABR

.ABR240419P11

2385

8000

0.55

-15.38%

ACI

147

.ACI240719P20

2500

14525

0.95

-26.92%

.AFRM240301P36.5

932

289

1.22

-0.81%

.AFRM240301P37

866

902

1.44

-10%

AGIO

119

.AGIO240621P35

1000

4.45

.AI240301P25

963

1136

1.45

10.69%

329

.AI250117P25

501

1723

6.85

AMLX

.AMLX240517P14

558

218

4.96

6.9%

AMSC

147

.AMSC240719P12

1085

448

1.65

3.13%

.ARM240301P120

1143

2512

915

1.57

-48.52%

.ARM240301P125

807

1903

579

2.93

-41.98%

.ARM240301P126

515

234

3.1

-44.64%

.ARM240301P127

518

152

3.65

-39.17%

.ARM240301P128

713

547

4.05

-38.17%

.ARM240301P130

949

2312

863

4.93

-35.13%

.ARM240301P131

616

532

5.45

-34.34%

.ARM240301P132

693

205

6.02

-32.36%

.ARM240301P133

996

6.58

-30.74%

.ARM240301P134

526

252

7.05

-29.85%

.ARM240301P135

875

423

7.8

-28.9%

.ARM240315P100

518

5181

2.13

-34.86%

.ARM240315P95

1021

1545

2631

1.37

-40.17%

.ARM240419P100

391

970

2816

5.11

-20.78%

.ARM240419P125

501

521

15.5

-12.43%

.ARM240517P130

519

366

21.1

-10.17%

119

.ARM240621P100

639

315

9.55

-13.18%

693

.ARM260116P75

647

1551

16.5

-3.23%

ATMU

.ATMU240315P25

1750

2850

34207

2.85

-19.72%

BYON

119

.BYON240621P25

2033

2.38

-23.23%

BYON

210

.BYON240920P25

1000

3.6

-35.71%

CAR

693

.CAR260116P80

500

16.35

CFG

238

.CFG241018P30

3004

3000

2.75

-3.51%

CIFR

.CIFR240315P5.5

641

1319

1494

2.43

4.74%

.COIN240301P155

743

935

2.08

12.43%

.COIN240301P160

1700

2663

1674

3.56

18.67%

.COIN240301P162.5

647

168

4.65

20.16%

.COIN240301P165

1333

477

5.74

19.83%

.COIN240301P167.5

577

225

7.15

23.28%

.COIN240301P170

654

1186

8.62

20.39%

.COIN240315P150

540

1312

4.5

8.7%

.COIN240315P165

502

1111

11.2

17.15%

CPNG

.CPNG240301P16

4838

263

0.57

-19.72%

CRBG

.CRBG240419P23.84

4500

4508

0.56

-30%

CRBG

147

.CRBG240719P25

4502

7529

1.76

3.53%

DELL

.DELL240301P85

1507

153

1.95

-25%

DOCN

175

.DOCN240816P30

10000

2.35

-24.19%

.DV240315P40

1007

4287

1.05

-12.5%

EDR

.EDR240315P24

2303

5891

1.26

-3.08%

ELF

.ELF240315P162.5

2380

1.5

-27.54%

ELF

.ELF240315P167.5

1687

2.28

-30.91%

ENPH

.ENPH240301P119

632

3.9

100%

ENPH

.ENPH240301P120

682

580

4.35

67.31%

.FIS240301P60.5

1891

0.83

-24.55%

FND

.FND240315P115

538

304

3.4

-50%

FYBR

.FYBR240315P25

4387

10094

3.2

-10.36%

FYBR

.FYBR240517P22.5

2425

10543

295

2.4

-11.11%

.HOOD240517P15

1289

1638

1.73

-13.07%

HRB

.HRB240315P49

2121

1.2

-59.32%

.IBRX240517P3

1540

182

0.83

33.87%

329

.IBRX250117P4

761

2420

2.18

0.46%

329

.IBRX250117P5

1676

2419

306

3.08

23.2%

KRYS

.KRYS240315P105

503

6.4

-12.33%

LCID

210

.LCID240920P4

4075

24343

1.7

13.33%

LCID

329

.LCID250117P3

15879

152359

1.25

LIVN

.LIVN240419P55

1017

1.95

-30.6%

LNC

238

.LNC241018P27.5

550

3.3

-4.35%

.LUNR240315P10

2467

5142

419

2.6

-25.71%

.LUNR240315P7.5

3389

5524

473

1.14

-44.39%

MKC

.MKC240419P65

1117

1.6

-34.69%

MPW

147

.MPW240719P5

3098

7068

1.67

-2.91%

MRUS

.MRUS240315P40

750

2.92

-11.52%

MRUS

.MRUS240315P45

750

5.71

-3.55%

MSTR

.MSTR240301P605

553

3.02

-14.45%

NOVA

665

.NOVA251219P10

1403

2203

8503

5.8

16%

NOVA

693

.NOVA260116P5

919

24762

2.5

21.95%

.NVO240308P121

1009

112

1.75

16.67%

.NVO240315P121

563

2.2

17.02%

.NVO240419P115

557

255

2.04

10.27%

ONON

.ONON240308P32

1233

2123

0.98

-3.92%

PARA

329

.PARA250117P12.5

509

16742

2.8

14.75%

PLCE

.PLCE240315P20

1145

1470

2.55

-13.56%

PODD

.PODD240315P185

643

414

6.9

-8%

PODD

.PODD240315P195

606

837

13.28

17.52%

PSTG

.PSTG240315P37

4026

10830

1.11

11%

PSTG

.PSTG240315P38

676

820

1.49

2.05%

PSTG

.PSTG240315P40

6430

8932

2.3

5.99%

RAPT

175

.RAPT240816P7.5

1122

4412

2.5

2.04%

.RBLX240419P42.5

580

2063

2.96

16.08%

.RILY240301P15

1456

1619

1.95

5.41%

.RILY240301P16

511

12184

2.75

12.24%

.RILY240301P17

564

422

3.41

15.59%

.RILY240301P20

1175

1687

698

5.85

25.81%

.RILY240315P10

724

17931

1.45

11.54%

.RILY240315P12.5

709

1464

8090

2.33

10.95%

.RILY240315P15

1508

13346

3.73

12.35%

RUN

329

.RUN250117P7.5

3005

69567

1.35

14.41%

RXRX

210

.RXRX240920P15

627

1907

4.8

17.07%

.S240517P27

675

133

2.6

-16.13%

SAVE

.SAVE240308P6.5

4026

313

0.42

SGML

.SGML240419P9

3001

0.75

41.51%

.SMCI240301P600

852

2815

960

1.9

-2.06%

.SMCI240301P650

507

1735

1063

3.5

9.38%

.SMCI240301P680

505

186

5.53

15.21%

.SMCI240301P690

541

137

6.6

40.43%

.SMCI240301P700

1463

4851

1396

7.3

37.74%

.SMCI240301P705

164

725

115

8.5

46.55%

.SMCI240301P750

811

2794

651

84.78%

.SMCI240301P780

972

221

25.73

95.52%

.SMCI240301P800

1473

4372

631

33.35

98.63%

.SMCI240301P830

134

675

124

46.65

98.51%

.SMCI240301P840

621

124

51.27

100.27%

.SMCI240301P850

846

1964

513

56.9

96.21%

.SMCI240301P860

688

62.92

96.01%

.SMCI240301P870

625

116

68.85

99.57%

.SMCI240301P875

520

100%

.SMCI240301P890

927

180

81.4

97.57%

.SMCI240301P900

318

1480

746

87.46

97.87%

.SMCI240308P600

621

799

28.21%

.SMCI240308P800

546

211

75%

.SMCI240315P500

562

3151

2.75

5.77%

.SMCI240315P600

800

3818

7.9

29.72%

.SMCI240315P650

543

1861

13.9

45.55%

.SMCI240315P700

371

1088

1617

23.85

59%

.SMCI240315P800

537

760

58.05

64.35%

.SMCI240328P615

558

516

15.1

32.46%

.SMCI240328P620

556

471

15.25

30.57%

.SMCI240419P800

560

242

85.75

45.34%

175

.SOFI240816P7

2098

2982

694

0.73

-1.35%

STNG

.STNG240315P60

2075

3208

7157

0.5

-21.88%

STNG

693

.STNG260116P50

800

895

6.8

13.33%

TARS

.TARS240419P25

750

757

2.14

-39.55%

TARS

.TARS240419P30

500

3.96

1.54%

.TD240315P62.5

1216

311

2.45

-5.77%

.U240301P28

1161

733

0.9

-4.26%

.U240301P31

634

1041

2.22

-1.33%

.U240301P31.5

562

596

2.47

-5.73%

175

.U240816P25

1253

2253

260

2.35

-8.56%

693

.U260116P28

1003

1336

7.12

-8.13%

VSCO

.VSCO240315P28

858

1620

115

1.51

-24.12%

.WBD240301P9

3384

5196

12288

0.49

75%

119

.WBD240621P10

653

23518

1.76

37.5%

119

.WBD240621P12.5

1440

14256

3.92

24.44%

329

.WBD250117P15

3583

6578

6.44

21.51%

329

.WBD250117P7.5

2203

3095

11754

0.9

26.76%

483

.WBD250620P12.5

1291

2534

4.24

13.07%

693

.WBD260116P12.5

4817

1419

4.45

12.66%

693

.WBD260116P15

969

17421

510

6.51

14.81%

693

.WBD260116P17.5

200

16575

16467

8.85

12.03%

WING

210

.WING240920P330

500

30.5

.XP240517P23

10002

12071

1.35

141.07%

Time : 2024-02-23 16:15:00 - batch Name :UOV-Weekly-Call - batch ID :32da4d13-a39b-4011-b75b-48b8a5fc103f

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

.AAPL240301C180

1447

2371

3703

3.61

-30.71%

.AAPL240301C182.5

11441

17218

7613

1.89

-41.85%

.AAPL240301C185

27986

57953

23015

0.85

-53.55%

.AAPL240308C182.5

1619

2416

796

2.81

-32.29%

.AAPL240308C185

3862

7360

5302

1.68

-37.78%

.AAPL240308C187.5

1148

2381

1802

0.96

-41.46%

.AAPL240308C190

5418

8653

18269

0.49

-47.31%

.AAPL240315C180

2014

2790

30532

5.18

-20.67%

.AAPL240315C182.5

1042

1699

2163

3.55

-26.65%

.AAPL240315C185

5005

10119

37554

2.33

-31.67%

.AAPL240315C187.5

1975

2861

2277

1.45

-35.84%

.AAPL240315C190

5661

13705

61313

0.85

-40.14%

.AAPL240322C160

31254

23.72

-7.88%

.AAPL240322C185

715

1290

2034

2.95

-26.25%

.AAPL240322C190

23918

24937

12394

1.23

-36.6%

.AAPL240419C185

2550

4718

16880

4.85

-18.49%

.AAPL240419C190

2017

3052

20083

2.75

-24.24%

.AAPL240419C195

1511

3225

18966

1.45

-26.77%

.AAPL240419C200

3137

7085

32025

0.74

-29.52%

.AAPL240517C185

389

932

11737

7.1

-12.88%

.AAPL240517C190

234

758

9319

4.75

-15.93%

.AAPL240517C200

540

1134

16582

1.95

-18.75%

.AAPL240517C205

875

7722

1.17

-21.48%

119

.AAPL240621C185

1228

16595

-10.45%

119

.AAPL240621C200

519

1472

42677

3.15

-14.86%

119

.AAPL240621C205

798

18102

2.15

-16.67%

329

.AAPL250117C190

5155

22228

15.4

-7.78%

329

.AAPL250117C240

760

14064

1.79

-15.17%

846

.AAPL260618C225

104

2104

2358

16.15

-8.24%

ABBV

.ABBV240315C155

1635

4753

8.06%

ABBV

119

.ABBV240621C170

1631

2981

13.68

9.44%

ABNB

.ABNB240301C155

910

824

1.78

-47.8%

ABT

210

.ABT240920C125

195

957

683

5.6

6.26%

.ADBE240301C550

725

1640

687

11.16

110.57%

.ADBE240301C555

658

1305

441

8.65

110.98%

.ADBE240301C560

568

1132

443

6.57

100.92%

.ADBE240301C570

806

493

3.68

89.69%

.ADBE240301C580

821

1638

265

2.08

87.39%

.ADBE240308C560

841

243

10.92

77.56%

.ADBE240315C650

1040

2173

2.78

41.84%

ALGN

.ALGN240301C315

697

618

6.8

-13.92%

.AMAT240301C200

717

864

2.28

-44.12%

.AMAT240301C210

4436

925

0.37

-65.74%

.AMAT240315C200

1000

2885

5.25

-24.46%

.AMAT240315C210

1679

15592

2.11

-34.06%

.AMD240301C165

853

3687

12.5

-29.34%

.AMD240301C167.5

315

824

1375

10.41

-31.51%

.AMD240301C170

1555

2978

4476

8.3

-35.96%

.AMD240301C172.5

538

1311

1451

6.65

-39.32%

.AMD240301C175

5855

10658

4280

5.05

-44.81%

.AMD240301C177.5

5630

11540

2559

3.8

-48.65%

.AMD240301C180

7995

20460

5483

2.83

-52.83%

.AMD240301C182.5

7078

16645

3882

2.1

-55.79%

.AMD240301C185

11621

30364

5134

1.51

-60.26%

.AMD240301C187.5

2249

6979

2905

1.12

-61.77%

.AMD240301C190

6311

18445

9749

0.8

-64.29%

.AMD240301C192.5

1656

4773

1999

0.61

-65.14%

.AMD240301C195

9954

38907

9805

0.45

-65.91%

.AMD240308C175

976

1323

7.11

-33.36%

.AMD240308C177.5

1451

2478

1104

-35.48%

.AMD240308C180

850

2578

2026

4.85

-38.99%

.AMD240308C182.5

528

2380

843

-40.74%

.AMD240308C185

513

2221

2441

3.2

-43.36%

.AMD240308C187.5

1335

1787

2.6

-45.26%

.AMD240308C190

984

3621

2503

2.1

-47.24%

.AMD240308C195

1081

2540

1417

1.38

-49.26%

.AMD240315C170

408

1948

10001

11.4

-26.07%

.AMD240315C175

1032

1962

7188

8.65

-28.51%

.AMD240315C177.5

1088

510

7.35

-30.99%

.AMD240315C180

2021

5711

17155

6.23

-32.65%

.AMD240315C182.5

367

1227

1831

5.3

-34.57%

.AMD240315C185

493

3223

10389

4.45

-35.97%

.AMD240315C190

1375

8681

18435

3.22

-38.67%

.AMD240315C200

1582

7365

17039

1.55

-44.64%

.AMD240419C175

266

1231

7310

13.76

-19.06%

.AMD240419C180

571

1812

7354

11.4

-20.39%

.AMD240419C185

417

1377

4783

9.35

-21.43%

.AMD240419C190

657

1604

5749

7.7

-22.77%

.AMD240419C195

2607

3144

3316

6.35

-23.95%

.AMD240419C200

4966

6954

12395

5.1

-24.44%

.AMD240419C220

476

1584

10860

2.14

-29.84%

.AMD240517C180

167

1257

4609

15.65

-15.41%

.AMD240517C190

143

828

1467

11.79

-16.56%

.AMD240517C200

181

1220

5935

8.66

-19.07%

.AMD240517C220

309

897

3524

4.7

-20.88%

119

.AMD240621C200

501

1184

6664

11.46

-15.86%

147

.AMD240719C180

3977

6754

1963

20.75

-12.82%

147

.AMD240719C210

161

769

1452

10.5

-17.06%

329

.AMD250117C180

228

801

7897

33.25

-10.38%

329

.AMD250117C260

2057

275

11.55

-12.17%

.AMGN240308C295

840

2.37

53.9%

.AMGN240517C310

186

900

5.55

21.98%

.AMZN240301C160

948

2768

15.2

3.26%

.AMZN240301C167.5

390

907

2914

7.95

3.25%

.AMZN240301C170

1282

3500

10701

5.8

1.75%

.AMZN240301C172.5

2762

6223

4852

3.81

-2.31%

.AMZN240301C175

18898

35944

16299

2.32

-7.2%

.AMZN240301C177.5

7325

18035

5279

1.3

-17.2%

.AMZN240301C180

6335

15900

16584

0.67

-29.47%

.AMZN240308C172.5

865

1809

983

4.85

-1.22%

.AMZN240308C175

1004

3477

3677

3.51

-3.57%

.AMZN240308C177.5

763

1681

591

2.36

-7.09%

.AMZN240308C180

1029

2883

6778

1.55

-12.43%

.AMZN240315C150

1150

33664

25.95

2.49%

.AMZN240315C165

730

1475

24483

11.4

1.97%

.AMZN240315C170

505

1420

38569

7.5

2.04%

.AMZN240315C172.5

556

1681

1698

5.75

-0.86%

.AMZN240315C175

2061

11110

41082

4.4

-1.12%

.AMZN240315C177.5

1133

2453

7682

3.17

-6.21%

.AMZN240315C180

1352

6131

45163

2.32

-6.07%

.AMZN240315C182.5

676

3655

1.62

-9.5%

.AMZN240315C185

1878

5963

26246

1.15

-10.16%

.AMZN240315C190

2523

13144

23284

0.56

-15.15%

.AMZN240322C175

795

1578

5.18

-0.96%

.AMZN240322C180

380

922

2276

3.08

-2.84%

.AMZN240328C175

519

1705

842

5.75

-0.17%

.AMZN240328C180

752

1714

3.55

-4.05%

.AMZN240405C180

955

-5.44%

.AMZN240419C160

4161

5750

9152

18.15

2.83%

.AMZN240419C170

636

1279

14898

10.65

0.95%

.AMZN240419C175

1214

2401

26870

7.65

-0.26%

.AMZN240419C180

1676

3929

21378

5.32

-1.85%

.AMZN240419C185

741

1864

27949

3.6

-2.7%

.AMZN240419C190

544

2074

18321

2.4

-5.51%

.AMZN240517C150

3051

1389

28.89

1.01%

.AMZN240517C170

157

806

12993

14.07

1.22%

.AMZN240517C175

374

1489

15191

11.35

1.34%

.AMZN240517C200

604

1514

21668

3.05

-4.98%

119

.AMZN240621C150

1576

29578

30.32

1.07%

483

.AMZN250620C50

800

1655

128.19

1.89%

.AVGO240301C1400

819

322

2.05

-57.73%

.AVGO240308C1300

834

714

46.92

-11.47%

.AVGO240308C1500

820

286

5.23

-21.94%

.AVGO240315C1250

414

925

1285

-8.05%

.AVGO240315C1400

761

975

19.1

-19.75%

.AVGO240315C1500

476

1208

950

7.3

-18.34%

AZN

.AZN240315C66

910

984

1.22

87.69%

AZN

.AZN240419C67.5

9716

7358

1.65

50%

AZN

.AZN240419C70

1282

6014

0.83

72.92%

.BA240301C200

733

2165

601

3.43

-22.92%

.BA240301C202.5

1032

2385

1596

2.2

-26.67%

.BA240301C205

1876

3731

1558

1.35

-32.5%

.BA240301C207.5

1646

2511

641

0.8

-39.39%

.BA240315C205

402

1385

3021

3.8

-13.64%

.BA240315C210

1533

6347

2.25

-16.04%

.BA240328C210

937

440

3.7

-11.9%

.BABA240301C75

1179

2493

5964

2.03

-14.71%

.BABA240301C76

1002

2109

2536

1.5

-17.58%

.BABA240301C77

4484

5930

2683

1.08

-22.86%

.BABA240301C78

1944

5474

3405

0.74

-28.16%

.BABA240301C80

3250

8360

10605

0.35

-38.6%

.BABA240315C80

2056

4144

76871

1.32

-13.16%

.BABA240419C80

1992

2936

14496

2.89

-3.67%

.BABA240419C85

822

4741

12406

1.59

-6.47%

.BABA240419C90

1398

2727

25832

0.85

-10.53%

119

.BABA240621C75

3483

12238

7.58

-1.69%

119

.BABA240621C90

4972

27778

2.53

-4.17%

.BAC240301C32.5

753

1814

1059

1.49

28.45%

.BAC240315C34

1732

7923

30128

0.63

16.67%

266

.BAC241115C35

756

2245

2.59

1.17%

BAX

.BAX240301C40

831

841

2.5

42.86%

BBY

329

.BBY250117C82.5

1206

189

6.65

15.45%

BIDU

.BIDU240301C110

699

2213

6.38%

BIDU

.BIDU240301C115

889

1824

1938

2.94

6.91%

BIDU

.BIDU240315C115

299

1380

3189

4.27

4.15%

329

.BK250117C50

1606

414

8.97

2.4%

.C240315C55

1711

20327

57443

1.84

-3.16%

.C240322C57

1322

1135

1.06

-3.64%

.C240419C57.5

991

9388

1.71

-2.29%

119

.C240621C57.5

891

38580

2.56

1.59%

119

.C240621C60

743

33248

1.65

0.61%

210

.C240920C55

827

14496

5.1

1.39%

301

.C241220C57.5

1291

462

4.85

-1.02%

329

.C250117C52.5

1014

53275

2.56%

329

.C250117C55

1137

33375

6.5

2.36%

329

.C250117C62.5

917

8908

3.29

2.81%

329

.C250117C65

1895

2977

62834

2.55

1.19%

483

.C250620C70

807

6470

2.5

-0.79%

CAT

.CAT240301C327.5

1089

2.61

-8.74%

CCJ

210

.CCJ240920C55

850

297

1.38

-20.69%

CIEN

.CIEN240315C60

765

1537

3184

1.32

-17.5%

329

.CL250117C90

1000

952

4.9

19.51%

.COST240301C740

766

957

5.65

7.82%

.COST240301C750

446

966

645

2.5

9.65%

.COST240419C735

869

2165

29.33

9.85%

CRSP

.CRSP240301C82.5

913

950

3.85

-44.04%

CRSP

.CRSP240315C83

1025

1002

6.22

-39.02%

.CRWD240301C315

374

1004

381

6.63

-5.96%

.CRWD240301C320

700

484

5.2

-1.52%

.CVNA240301C55

6233

11265

9501

191.67%

.CVNA240301C60

256

5772

4526

10.25

236.07%

.CVNA240301C62

1054

5307

3137

8.6

300%

.CVNA240301C65

1180

3129

913

6.36

234.74%

.CVNA240301C67

1467

5.5

307.41%

.CVNA240301C68

1951

275.94%

.CVNA240301C69

674

4.25

257.14%

.CVNA240301C70

9652

16522

9365

3.76

235.71%

.CVNA240301C71

1228

2644

535

3.5

264.58%

.CVNA240301C72

383

2041

3.15

253.93%

.CVNA240301C75

2375

8677

926

2.25

204.05%

.CVNA240301C80

4988

16950

7439

1.3

202.33%

.CVNA240308C73

2103

4.2

83.41%

.CVNA240315C55

131

783

4215

15.3

155%

.CVNA240315C60

726

4379

5981

11.9

164.44%

.CVNA240315C65

4707

11197

2999

8.65

190.27%

.CVNA240315C70

1191

13039

32195

189.86%

.CVNA240315C75

504

5846

2431

4.34

185.53%

.CVNA240315C80

446

1648

719

3.05

205%

.CVNA240315C85

850

1478

1327

2.2

197.3%

.CVNA240315C90

4992

29538

12789

1.5

150%

.CVNA240419C65

734

2007

12.22

142.46%

.CVNA240419C70

458

1149

1907

9.75

146.84%

.CVNA240419C75

980

1623

1088

7.87

162.33%

.CVNA240419C90

356

3596

660

3.84

195.38%

.CVNA240517C85

1254

3094

1522

7.71

133.64%

.CVNA240517C90

6323

934

6.55

172.92%

.CVX240315C160

2391

3192

11132

0.97

-28.68%

.CVX240419C150

689

2846

8.39

-7.4%

.CVX240419C160

1783

6811

2.92

-12.84%

119

.D240621C50

1917

1716

1.5

100%

DAL

.DAL240419C43

1285

13915

1.63

-11.89%

119

.DE240621C410

934

400

5.6

40%

.DIS240301C108

1081

1843

1737

1.18

-5.6%

.DIS240301C110

2933

4334

0.49

-12.5%

.DIS240308C108

1263

372

1.82

-1.09%

.DIS240315C108

2022

316

2.31

5.96%

.DIS240315C110

3501

4822

22994

1.45

-0.68%

.DIS240405C110

1343

2.5

-7.41%

.DIS240419C100

4129

6999

9.6

0.21%

.DIS240419C110

5082

6134

11787

3.25

2.52%

.DIS240419C115

10102

10755

24333

1.6

6.67%

.DIS240517C110

251

2280

651

.DIS240517C115

465

1511

825

3.05

.DKNG240301C40

748

524

1.71

11.04%

.DKNG240517C44

2767

1342

2.78

3.73%

119

.DKNG240621C44

2821

3359

999

3.3

2.48%

175

.DKNG240816C44

1293

425

4.7

4.44%

.DLTR240419C150

2134

111

6.7

2.6%

DOW

119

.DOW240621C55

1125

6635

3.45

4.55%

DOW

119

.DOW240621C57.5

1694

6538

2.11

4.46%

DVN

.DVN240301C44

1343

2113

1.1

-9.84%

EBAY

329

.EBAY250117C47.5

1229

896

3.75

1.35%

147

.ET240719C14

1059

26393

1.2

7.14%

483

.ET250620C15

1457

24714

1.01

4.12%

ETSY

.ETSY240301C75

989

314

1.41

131.15%

ETSY

.ETSY240315C80

1022

5372

7495

1.19

101.69%

.EXAS240419C60

794

316

4.9

-8.41%

.EXAS240419C65

3688

11192

3.4

9.68%

FCX

.FCX240301C40

3083

5527

5579

0.35

6.06%

.GD240517C280

1127

312

6.8

21.43%

.GE240301C152.5

675

441

2.3

29.21%

.GE240301C155

1121

382

1.13

36.14%

.GE240315C157.5

1391

2.25

25.7%

.GE240315C160

10322

755

1.56

31.09%

.GE240315C162.5

10137

1.08

35%

.GE240315C165

10267

407

0.7

34.62%

.GE240315C167.5

10166

0.45

.GE240419C150

5202

18556

8.77

11.72%

119

.GE240621C155

2104

5660

9.45

11.83%

GILD

.GILD240308C74

1168

298

0.95

50.79%

.GM240419C38

1049

4400

2.74

5.79%

.GM240517C39

1165

1185

2.84

7.58%

119

.GM240621C42

1073

18451

1.74

-3.87%

GOLD

119

.GOLD240621C13

735

9450

2.16

13.09%

GOLD

119

.GOLD240621C15

3498

18702

0.94

17.5%

.GOOG240301C145

881

2147

2201

1.89

-14.48%

.GOOG240301C146

882

2005

2178

1.39

-16.77%

.GOOG240301C147

1507

2198

1615

0.96

-24.41%

.GOOG240315C144

3246

252

3.9

-7.14%

.GOOG240315C146

900

1594

2.9

-10.77%

.GOOG240315C148

886

192

1.99

-12.72%

.GOOG240419C155

1647

5318

-7.41%

.GOOG240419C160

1654

7690

1.08

-12.2%

.GOOGL240301C143

3320

9382

4111

2.19

-16.73%

.GOOGL240301C144

2009

3578

2896

1.7

-18.27%

.GOOGL240301C145

3320

11001

6969

1.2

-25%

.GOOGL240301C146

2204

3355

2904

0.82

-32.23%

.GOOGL240301C147

3736

4744

1514

0.55

-37.5%

.GOOGL240308C148

1996

2892

4387

0.98

-24.62%

.GOOGL240315C125

1142

13964

19.19

-0.16%

.GOOGL240315C140

736

19598

5.75

-6.5%

.GOOGL240315C145

1346

3408

22037

2.72

-9.03%

.GOOGL240315C147

4090

237

1.85

-15.53%

.GOOGL240322C148

3630

1032

2.04

-15%

.GOOGL240419C145

2369

16463

5.15

-4.63%

.GOOGL240419C150

606

1335

21370

3.05

-6.15%

329

.GOOGL250117C220

1287

3017

50471

1.34

-2.9%

.GS240301C395

771

1279

365

2.04

-22.14%

.GS240301C397.5

854

704

1.4

-22.22%

.GS240301C400

1842

7376

2364

0.92

-30.3%

.GS240308C400

1549

473

2.56

-3.4%

.GS240315C400

967

2797

3.9

-2.26%

.GS240315C410

1212

2698

1.72

0.58%

HAL

.HAL240419C36

1242

2100

1.31

-5.76%

HAL

.HAL240517C36

585

1347

932

1.83

-5.18%

.HD240301C382.5

2286

0.53

-37.65%

IBM

.IBM240301C187.5

908

565

1.13

36.14%

.INTC240301C43

2368

4951

3418

0.75

-12.79%

.INTC240301C43.5

2968

5427

1945

0.51

-22.73%

.INTC240315C43

2466

3252

17147

1.36

-8.11%

.INTC240419C44

697

5510

1.91

-3.05%

.INTC240419C45

1030

2498

26501

1.52

-3.18%

.INTC240517C40

21340

22895

20741

4.95

-1.79%

.INTC240517C45

1472

5391

2.35

-2.08%

210

.INTC240920C45

825

7015

4.17

-1.88%

329

.INTC250117C65

1923

11332

1.18

2.61%

665

.INTC251219C75

3344

336

-4.76%

.JD240315C22.5

853

23061

2.25

-7.41%

.JD240315C24

3501

45794

1.45

-7.05%

JNJ

.JNJ240419C165

846

8195

2.9

21.34%

.JPM240301C185

1132

2341

1451

1.27

8.55%

.JPM240315C180

973

11393

17089

5.77

8.87%

.JPM240315C185

1687

8538

2.67

4.3%

.JPM240419C190

592

18874

4189

3.17

8.19%

.JPM240419C195

1005

848

1.71

8.92%

.JPM240517C190

721

1780

4.35

4.82%

.KEY240315C10

820

437

4.25

-1.39%

.KEY240315C11

1080

576

3.27

-8.66%

.KEY240315C12

3157

1939

2.28

-8.8%

329

.KEY250117C5

3600

1218

9.35

1.08%

693

.KEY260116C5

3870

1398

9.35

5.06%

329

.KO250117C65

1902

6584

2.09

2.96%

LBTYA

693

.LBTYA260116C25

5092

185

1.6

-5.88%

.LI240301C35

1245

2057

1506

1.79

6.55%

.LI240301C35.5

3882

103

1.57

8.28%

.LI240301C36

1026

414

1.39

11.2%

.LI240517C25

4203

337

10.85

2.36%

.LI240517C40

1019

2297

2.23

1.36%

119

.LI240621C25

4489

9042

11.17

-0.71%

LLY

.LLY240301C800

711

651

2.57

-38.81%

LLY

.LLY240301C820

928

256

1.24

-39.22%

LMND

.LMND240301C20

3953

745

0.96

20%

LMND

.LMND240315C17

758

1054

2.44

13.49%

LMND

119

.LMND240621C20

3093

381

2.85

14%

LULU

.LULU240301C472.5

836

2.26

-1.31%

LUV

329

.LUV250117C37.5

1541

9984

3.17

-13.15%

LVS

210

.LVS240920C70

1570

129

0.95

13.1%

.LYFT240301C16

2414

735

0.51

.LYFT240315C16

1392

2132

0.91

12.35%

119

.LYFT240621C20

1009

3448

1.17

1.74%

.MARA240301C24

4940

7884

2124

1.74

-24.02%

.MARA240301C24.5

1736

3489

1806

1.54

-25.24%

.MARA240301C25

8541

13934

5578

1.36

-26.88%

.MARA240301C25.5

1616

3358

1.17

-29.52%

.MARA240301C26

1948

4056

3536

1.05

-31.82%

.MARA240301C27

3120

5423

5435

0.82

-33.33%

.MARA240301C30

3537

7637

6781

0.43

-37.68%

.MARA240308C24

1009

1725

1153

2.41

-19.13%

.MARA240308C25

570

1405

3144

2.07

-20.69%

.MARA240308C30

1265

4833

0.94

-26.56%

.MARA240315C24

956

3247

2.94

-17.18%

.MARA240315C25

487

1128

12609

2.56

-17.42%

.MARA240315C30

1573

3791

17144

1.36

-20.93%

.MARA240328C30

677

1595

2.15

-14%

.MARA240419C25

780

5887

4.4

-11.11%

.MARA240419C30

880

15527

3.15

-11.76%

MCHP

.MCHP240315C85

683

899

1.5

-31.19%

MDLZ

329

.MDLZ250117C75

2059

1599

5.7

3.64%

.META240301C467.5

1938

1374

18.95

-11.2%

.META240301C470

227

4028

2185

17.1

-11.49%

.META240301C475

221

4089

2962

13.2

-13.73%

.META240301C477.5

382

900

1192

11.65

-14.78%

.META240301C480

1485

3615

5595

9.71

-19.08%

.META240301C485

5280

8767

2854

-23.58%

.META240301C490

10101

17933

4214

4.77

-30.06%

.META240301C495

3118

9889

2494

3.21

-35.15%

.META240301C500

8791

29991

10423

2.11

-40.56%

.META240301C505

2732

12820

8170

1.34

-47.86%

.META240301C510

2372

10452

4540

0.89

-50.83%

.META240301C515

2979

14359

1775

0.59

-54.62%

.META240308C485

846

691

10.6

-17.83%

.META240308C490

404

1701

684

8.5

-16.67%

.META240308C500

364

1543

1930

4.9

-26.32%

.META240315C480

1558

2181

9203

16.11

-10.99%

.META240315C485

1647

2483

2882

13.31

-13.4%

.META240315C490

1553

3829

3953

11.21

-13.17%

.META240315C495

863

6271

5194

9.1

-15.74%

.META240315C500

2001

5066

16056

7.3

-18.25%

.META240315C510

245

854

1948

4.65

-24.51%

.META240315C530

2988

3176

1.84

-33.81%

.META240315C540

2177

6189

1.21

-30.86%

.META240322C490

738

223

13.6

-11.05%

.META240419C460

303

861

2835

39.25

-3.8%

.META240419C470

1401

3709

31.85

-7.01%

.META240419C480

1267

2300

26.59

-5%

.META240419C490

234

1018

2758

21.36

-6.11%

.META240419C500

1741

3343

7021

16.67

-7.9%

.META240517C500

240

2303

5496

-2.76%

147

.META240719C520

1573

4661

31.3

-6.57%

MGM

.MGM240315C40

1518

6732

3.3

6.45%

.MO240419C40

971

703

1.5

20%

MOMO

147

.MOMO240719C7

2165

4157

0.62

12.73%

.MRK240315C125

4456

7741

5.25

-2.23%

.MRK240419C120

1620

7724

10.6

1.92%

119

.MRK240621C125

1609

1976

8.76

1.98%

MRNA

.MRNA240301C100

2466

3310

1328

1.32

-57.42%

MRVL

.MRVL240308C75

752

1585

1.41

-37.89%

.MS240315C87.5

800

8421

1.53

14.18%

147

.MS240719C87.5

750

1102

5.3

2.91%

.MSFT240301C400

708

2140

11.85

-9.54%

.MSFT240301C405

782

2704

7.6

-14.61%

.MSFT240301C407.5

1156

1444

5.99

-16.22%

.MSFT240301C410

3204

6280

2961

4.45

-20.54%

.MSFT240301C412.5

2811

4782

1257

3.14

-28.64%

.MSFT240301C415

5641

13273

4466

2.16

-32.5%

.MSFT240301C417.5

2597

4596

1099

1.5

-38.02%

.MSFT240301C420

2560

6845

6592

0.95

-45.71%

.MSFT240308C410

1935

3078

2679

6.48

-15.95%

.MSFT240308C412.5

252

1023

499

5.25

-18.6%

.MSFT240308C415

609

1748

1356

4.21

-19.81%

.MSFT240315C405

146

2079

7710

11.2

-10.4%

.MSFT240315C410

1120

4401

33831

8.3

-12.63%

.MSFT240315C415

1098

2416

9115

5.84

-14.62%

.MSFT240315C420

1955

5406

13563

3.96

-19.18%

.MSFT240315C430

751

1418

14763

1.73

-22.77%

.MSFT240322C420

837

707

5.35

-15.08%

.MSFT240419C410

622

1318

5313

14.45

-7.01%

.MSFT240419C415

714

3703

12.05

-6.59%

.MSFT240419C420

1106

7629

9.72

-7.6%

.MSFT240419C430

756

3696

6.08

-9.93%

.MSFT240419C435

881

5164

4.8

-11.11%

.MSFT240419C460

1704

919

1.24

-18.95%

.MSFT240517C410

311

1182

3433

20.55

-3.52%

.MSFT240517C420

282

1211

2440

15.52

-4.79%

147

.MSFT240719C460

190

868

26557

8.55

-6.04%

483

.MSFT250620C620

932

445

5.25

-1.87%

MTCH

.MTCH240308C38

1413

0.73

62.22%

.MU240301C85

947

1201

2.2

-6.78%

.MU240301C86

1313

1779

1.66

-8.79%

.MU240301C87

874

1447

698

1.15

-17.27%

.MU240308C83

1003

227

4.3

-3.37%

.MU240308C87

741

240

1.96

-8.41%

147

.MU240719C72.5

2435

4858

32153

16.9

29.5%

NCLH

.NCLH240328C16.5

1037

1005

1.1

-1.79%

.NEM240315C31

1029

3290

1026

14.94%

.NEM240315C31.5

2345

3453

124

0.77

5.48%

.NEM240419C30

451

2572

1865

2.25

4.65%

210

.NEM240920C35

1212

10962

1.91

9.14%

.NFLX240301C585

367

986

349

7.6

-35.86%

.NFLX240301C590

1346

3015

661

5.6

-38.8%

.NFLX240301C595

371

1212

535

-41.61%

.NFLX240301C600

1537

3601

2429

2.72

-48.19%

.NFLX240419C575

1009

314

-8.65%

.NIO240517C6

3281

7329

10098

0.58

-26.58%

210

.NIO240920C6

2679

3818

2624

1.06

-16.54%

NKE

.NKE240419C115

2805

3936

2.02

9.78%

NUE

.NUE240315C200

758

822

1.4

47.37%

NVAX

.NVAX240328C5.5

1580

148

0.64

68.42%

.NVDA240301C700

362

1649

3024

91.2

4.47%

.NVDA240301C740

252

775

2379

53.28

5.4%

.NVDA240301C750

1294

3191

3217

45.13

5.96%

.NVDA240301C755

979

2347

1983

5.4%

.NVDA240301C760

421

1953

3196

37.88

6.7%

.NVDA240301C765

385

1380

1246

34.37

6.91%

.NVDA240301C770

1609

4146

3027

30.59

4.4%

.NVDA240301C775

1375

4403

2978

26.97

3.33%

.NVDA240301C780

6123

13270

4317

24.3

3.18%

.NVDA240301C785

1621

5602

1501

21.31

1.67%

.NVDA240301C790

6482

13837

1668

18.85

0.8%

.NVDA240301C795

6680

13444

1168

16.9

1.2%

.NVDA240301C800

27934

56890

14922

14.83

0.07%

.NVDA240301C805

8458

16971

2123

13.12

-0.23%

.NVDA240301C810

10088

24321

2449

11.44

-1.29%

.NVDA240301C815

4693

12943

945

-1.96%

.NVDA240301C820

8724

23529

2189

8.95

-0.67%

.NVDA240301C825

5026

11466

944

7.69

-3.27%

.NVDA240301C830

4936

13247

1322

6.77

-3.29%

.NVDA240301C835

4527

7329

550

5.96

-3.87%

.NVDA240301C840

3325

8424

2328

5.25

-3.67%

.NVDA240301C845

1749

3376

425

4.6

-3.77%

.NVDA240301C850

15987

36438

4935

4.05

-4.48%

.NVDA240301C855

1759

3791

438

3.45

-10.62%

.NVDA240301C860

5017

12850

1487

3.25

-4.41%

.NVDA240301C865

812

2095

204

2.79

-10%

.NVDA240301C870

1967

3950

1357

2.48

-8.82%

.NVDA240301C875

1171

2569

896

2.24

-9.68%

.NVDA240301C880

1568

4877

877

2.08

-5.45%

.NVDA240301C890

1321

2566

1389

1.69

-7.65%

.NVDA240301C900

7638

17796

8852

1.38

-9.8%

.NVDA240301C920

1096

2167

803

0.96

-15.04%

.NVDA240301C925

1246

297

0.9

-14.29%

.NVDA240301C950

2066

3604

1400

0.65

-10.96%

.NVDA240308C760

196

735

1042

44.85

6.28%

.NVDA240308C770

718

1767

39.59

7.73%

.NVDA240308C780

396

1140

1437

33.3

6.56%

.NVDA240308C785

240

801

414

30.85

7.12%

.NVDA240308C790

725

1676

848

28.1

6.04%

.NVDA240308C795

694

1678

402

25.82

6.26%

.NVDA240308C800

5952

10260

3196

23.8

7.21%

.NVDA240308C805

823

1894

215

22.61

11.93%

.NVDA240308C810

624

2029

1240

20.25

8.87%

.NVDA240308C815

204

806

18.02

.NVDA240308C820

1693

3964

703

16.61

7.51%

.NVDA240308C825

995

1865

.NVDA240308C830

521

2112

1035

13.65

6.64%

.NVDA240308C835

489

1017

13.13

.NVDA240308C840

2557

4504

405

11.4

7.55%

.NVDA240308C850

970

3985

1315

9.4

6.82%

.NVDA240308C860

315

1123

574

7.85

4.67%

.NVDA240308C870

276

1198

495

6.76

10.82%

.NVDA240308C880

684

1435

1247

5.56

7.96%

.NVDA240308C900

737

3646

2659

8.11%

.NVDA240308C920

1186

517

3.05

12.55%

.NVDA240315C1000

1261

5383

9541

1.93

8.43%

.NVDA240315C650

686

9982

144

4.73%

.NVDA240315C680

25478

28851

116.5

5.1%

.NVDA240315C700

562

4658

14741

97.32

4.65%

.NVDA240315C710

1487

7722

88.72

7.54%

.NVDA240315C730

130

881

5034

72.55

5.91%

.NVDA240315C740

552

1308

3261

65.64

7.43%

.NVDA240315C750

3853

11589

12210

57.95

7.31%

.NVDA240315C760

413

1951

4181

53.84

12.52%

.NVDA240315C770

1226

2309

3866

45.54

8.48%

.NVDA240315C775

339

1245

1866

42.38

8.39%

.NVDA240315C780

1702

3144

4685

40.06

8.86%

.NVDA240315C785

384

1140

1291

36.82

7.07%

.NVDA240315C790

704

3403

2777

34.5

8.46%

.NVDA240315C795

1372

2225

1062

32.05

7.19%

.NVDA240315C800

9893

21851

9594

29.75

7.4%

.NVDA240315C805

1184

2692

1741

27.95

8.75%

.NVDA240315C810

1402

5065

2418

25.82

8.62%

.NVDA240315C815

700

3356

1113

24.12

9.29%

.NVDA240315C820

953

3537

2726

22.37

9.6%

.NVDA240315C825

385

1820

1305

21.1

11.64%

.NVDA240315C830

597

1762

2379

19.23

9.89%

.NVDA240315C835

812

725

18.7

14.02%

.NVDA240315C840

1335

2999

1802

16.45

9.3%

.NVDA240315C845

369

869

750

15.4

12.99%

.NVDA240315C850

3736

9071

5134

9.98%

.NVDA240315C855

637

1326

610

13.17

12.09%

.NVDA240315C860

473

1263

971

12.05

11.57%

.NVDA240315C865

136

1064

568

11.32

11.75%

.NVDA240315C870

942

1336

10.5

12.9%

.NVDA240315C875

744

1943

778

9.72

15.03%

.NVDA240315C880

307

940

528

8.9

11.25%

.NVDA240315C900

3566

10476

9100

6.56

9.33%

.NVDA240315C940

723

1380

4.1

15.49%

.NVDA240322C1000

310

1016

991

4.21

22.03%

.NVDA240322C780

723

823

48.17

8.76%

.NVDA240322C800

741

2118

1253

38.75

10.78%

.NVDA240322C810

150

801

413

34.8

11.9%

.NVDA240322C820

275

900

561

30.57

11.77%

.NVDA240322C850

225

872

1296

21.53

14.22%

.NVDA240322C900

580

1808

670

19.76%

.NVDA240328C1000

698

1698

2519

5.1

19.16%

.NVDA240328C800

1210

3253

1344

42.17

9.82%

.NVDA240328C830

112

1492

238

30.5

12.92%

.NVDA240328C850

136

829

1430

24.2

11.99%

.NVDA240328C880

1362

2618

384

18.09

20.2%

.NVDA240328C900

269

1054

903

16.18%

.NVDA240419C1000

1377

4174

4100

9.11

13.88%

.NVDA240419C1100

225

761

1871

4.48

15.17%

.NVDA240419C645

4147

4204

157

2.94%

.NVDA240419C650

6171

8876

151.9

1.74%

.NVDA240419C670

1218

2946

137.2

3.61%

.NVDA240419C700

144

803

5141

114.1

4.87%

.NVDA240419C750

2932

2658

79.35

5.66%

.NVDA240419C765

674

1211

72.3

10.13%

.NVDA240419C770

609

1797

3457

69.49

8.58%

.NVDA240419C780

211

1227

1962

62.79

6.88%

.NVDA240419C790

622

1437

1764

5.65%

.NVDA240419C800

1498

4345

8280

52.52

6.32%

.NVDA240419C810

171

923

971

48.22

6.68%

.NVDA240419C820

494

4470

569

44.64

8.19%

.NVDA240419C825

171

740

587

42.41

7.5%

.NVDA240419C830

151

743

565

41.16

9.47%

.NVDA240419C835

153

1070

255

39.9

10.83%

.NVDA240419C850

786

2731

2272

8.35%

.NVDA240419C900

655

3886

3855

21.57

10.28%

.NVDA240419C950

297

1985

975

13.95

13.14%

.NVDA240517C1000

1501

2953

3875

15.3

8.9%

.NVDA240517C1200

353

1176

2327

4.5

13.92%

.NVDA240517C620

1267

1558

196.04

8.16%

.NVDA240517C630

1237

1394

187.7

11.52%

.NVDA240517C680

1512

1862

138.22

.NVDA240517C690

1264

790

132.61

5.37%

.NVDA240517C700

7734

11935

123.52

3.56%

.NVDA240517C720

117

31931

1587

111.67

5.29%

.NVDA240517C780

711

1305

74.9

5.79%

.NVDA240517C790

102

873

877

4.82%

.NVDA240517C800

626

1871

4610

65.23

4.47%

.NVDA240517C810

253

1387

411

61.25

6.06%

.NVDA240517C820

177

1136

1281

7.33%

.NVDA240517C825

909

106

54.77

.NVDA240517C850

705

913

45.87

6.21%

.NVDA240517C890

133

773

523

35.7

14.06%

.NVDA240517C900

1187

2904

8961

31.79

7.4%

119

.NVDA240621C1000

755

2557

7676

28.45

6.16%

119

.NVDA240621C1200

314

997

1775

9.85

12.06%

119

.NVDA240621C1490

386

1168

2404

2.81

9.77%

119

.NVDA240621C500

1169

4854

312

6.36%

119

.NVDA240621C650

108

929

3059

175

2.34%

119

.NVDA240621C780

1299

667

95.43

4.86%

119

.NVDA240621C800

781

1844

4176

84.55

3.24%

119

.NVDA240621C810

775

1045

81.45

4.83%

119

.NVDA240621C880

1195

1036

55.15

4.45%

119

.NVDA240621C900

522

2272

3612

49.05

3.48%

147

.NVDA240719C1200

830

6557

13.04

10.51%

147

.NVDA240719C1490

1548

1858

3.85

10%

147

.NVDA240719C1560

674

3.1

147

.NVDA240719C800

114

754

1077

93.8

4.63%

210

.NVDA240920C1560

1011

6.9

210

.NVDA240920C800

305

938

2386

114.51

3.24%

329

.NVDA250117C1000

515

1990

3496

77.6

3.33%

329

.NVDA250117C1480

738

2184

18.27

9.4%

329

.NVDA250117C800

314

1067

4904

143.95

2.42%

693

.NVDA260116C680

1677

1595

275.43

6.77%

693

.NVDA260116C700

1352

902

257.4

2.58%

NXPI

.NXPI240301C250

1818

0.85

-39.29%

.ORCL240301C112

803

1399

912

1.42

14.52%

.ORCL240308C112

725

193

2.46

20%

.ORCL240315C120

1629

16297

1.6

6.67%

.OXY240315C60

816

1659

14290

1.26

-21.74%

210

.OXY240920C70

2130

2734

1.5

-8.54%

.PANW240301C270

255

1088

1011

13.84

158.69%

.PANW240301C272.5

227

912

514

11.95

177.91%

.PANW240301C275

939

2231

2001

9.85

181.43%

.PANW240301C277.5

499

1157

732

8.5

197.2%

.PANW240301C280

946

4862

1267

6.95

197.01%

.PANW240301C282.5

1000

1782

421

5.7

201.59%

.PANW240301C285

2510

4493

1073

4.7

203.23%

.PANW240301C290

1712

3901

993

3.15

205.83%

.PANW240301C292.5

416

1231

201

2.56

204.76%

.PANW240301C295

536

1298

402

2.05

184.72%

.PANW240301C300

3715

6430

3143

1.41

200%

.PANW240301C305

1180

2047

265

0.97

185.29%

.PANW240308C280

779

1466

746

9.59

145.9%

.PANW240308C300

702

1935

2221

2.99

160%

.PANW240315C270

314

862

1870

17.45

95.85%

.PANW240315C275

301

1170

877

14.2

107.3%

.PANW240315C280

958

2584

2135

11.33

120%

.PANW240315C285

490

1213

752

9.11

130.63%

.PANW240315C290

665

1527

3146

7.02

126.45%

.PANW240315C295

219

862

738

5.55

137.18%

.PANW240315C300

1488

4483

4677

4.23

137.64%

.PANW240322C285

167

739

10.6

114.14%

.PANW240322C300

1112

575

5.5

126.34%

.PANW240328C300

278

923

561

6.25

116.26%

.PANW240419C280

222

787

930

17.47

68.14%

.PANW240419C300

412

1198

1932

9.2

80.39%

.PANW240419C320

808

978

4.65

95.38%

.PANW240517C300

873

2008

1743

13.45

59.17%

119

.PANW240621C270

179

694

2578

34.28

35.49%

.PBR240315C16

1093

3407

1.58

-8.14%

.PBR240419C17

1292

54791

1.12

-13.85%

.PBR240419C18

3203

19921

0.6

-15.49%

301

.PBR241220C17

5024

10454

1.68

-7.69%

301

.PBR241220C20

2059

7303

0.68

-6.85%

329

.PBR250117C17

790

20234

1.7

-4.49%

PCG

.PCG240315C17

2725

16251

0.38

46.15%

PCG

693

.PCG260116C17

1016

348

3.15

1.61%

.PDD240301C130

1226

330

1.9

-52.5%

.PDD240301C135

3261

4595

400

0.54

-68.79%

.PDD240322C141

814

193

3.95

-27.79%

.PDD240328C121

1501

13.6

-31.49%

.PDD240419C145

237

1738

6553

4.49

-25.42%

.PDD240419C150

754

3552

3.45

-22.47%

119

.PDD240621C190

704

387

1.77

-14.9%

PENN

.PENN240419C17.5

1758

2822

1.21

16.35%

PEP

.PEP240308C170

929

754

1.16

46.84%

.PFE240301C26

24572

35109

25626

1.87

13.33%

.PFE240308C28

2477

3445

2608

0.43

7.5%

.PFE240517C27

971

11952

1.91

6.11%

329

.PFE250117C35

2188

2848

43971

0.67

4.69%

.PG240419C165

830

8004

2.26

12.44%

.PLTR240301C23

2096

5425

9455

0.65

-40.91%

.PLTR240301C23.5

2603

7086

4884

0.47

-44.05%

.PLTR240308C22.5

5305

5849

1.23

-28.9%

.PLTR240315C22

669

1891

27354

1.74

-23.68%

.PLTR240315C23

1108

14483

1.19

-24.68%

.PLTR240315C23.5

2056

4042

2764

0.95

-27.48%

.PLTR240328C27

4571

796

0.37

-28.85%

.PLTR240419C22

858

6008

2.39

-18.15%

.PLTR240517C25

572

1462

54484

1.97

-14.35%

147

.PLTR240719C26

1156

946

2.4

-10.45%

175

.PLTR240816C24

944

2399

3.58

-11.6%

175

.PLTR240816C26

369

871

2029

2.92

-10.98%

210

.PLTR240920C32

1212

13586

1.74

-13%

210

.PLTR240920C40

1313

1758

0.83

-12.63%

.PYPL240301C58

735

2010

1.73

25.36%

.PYPL240301C59

1083

2815

2619

1.12

21.74%

.PYPL240301C60

2423

6343

3072

0.64

12.28%

.PYPL240301C61

3043

4055

1905

0.37

.PYPL240419C60

546

2055

22463

2.9

13.73%

329

.PYPL250117C145

4137

98063

0.35

.QCOM240315C155

1029

8881

3.65

-5.19%

329

.QCOM250117C155

1007

2431

20.07

.RIOT240301C15

5653

9973

2445

0.71

-50.35%

.RIOT240301C16

2698

4595

2350

0.41

-57.29%

.RIOT240315C15

1230

2096

5485

1.41

-32.54%

.RIOT240315C16

4607

8169

1.07

-35.93%

.ROKU240301C64

1152

2063

676

2.15

19.44%

.ROKU240301C65

1464

2217

1973

1.7

22.3%

.ROKU240301C66

1059

644

1.3

23.81%

.ROKU240301C67

1539

1359

0.98

16.67%

.ROKU240308C65

807

432

2.48

13.76%

.ROKU240308C72

2651

0.64

4.92%

.ROKU240315C65

778

1627

3.15

17.1%

.ROKU240315C70

867

2149

1.44

14.29%

.ROKU240419C65

701

1949

5.3

7.07%

RTX

.RTX240315C92

2455

608

0.7

11.11%

SBUX

.SBUX240419C100

781

6583

1.36

-10.53%

.SHOP240301C73

1119

177

3.8

18.75%

.SHOP240301C74

1214

123

3.1

21.57%

.SHOP240301C76

743

2088

770

25%

.SHOP240301C77

1083

571

1.47

17.6%

.SNAP240419C12

8445

24615

0.43

-2.27%

.SNAP240517C12

1137

1834

10285

0.99

.SNAP240517C15

18491

52280

0.39

2.63%

.SNOW240301C230

400

1300

1284

11.87

19.3%

.SNOW240301C240

441

1018

1344

8.06

22.12%

.SNOW240301C250

1206

4986

1737

5.25

20.69%

.SNOW240301C265

1152

1784

512

2.7

11.57%

.SNOW240301C270

1164

378

2.18

26.74%

.SNOW240308C265

1149

1741

3.46

12.7%

.SNOW240517C230

2115

10309

22.2

7.25%

SONY

329

.SONY250117C110

803

1963

2.8

SPOT

.SPOT240301C252.5

1264

165

6.31

138.11%

.SQ240301C66

332

2532

5850

13.04

122.91%

.SQ240301C68

196

1829

1761

10.92

122.86%

.SQ240301C69

147

755

721

10.1

124.44%

.SQ240301C70

487

2837

4343

125%

.SQ240301C75

510

2611

1968

4.55

90.38%

.SQ240301C78

942

548

2.52

55.56%

.SQ240301C79

1013

2121

289

2.05

39.46%

.SQ240301C80

5549

15956

3171

1.62

26.56%

.SQ240301C81

2501

4727

286

1.26

14.55%

.SQ240301C82

3131

7746

0.95

-3.06%

.SQ240301C83

1860

4579

126

0.71

-21.11%

.SQ240301C84

5021

6699

157

0.57

-27.85%

.SQ240315C67.5

5087

6413

9033

11.95

107.83%

.SQ240315C70

443

2273

7410

9.72

111.3%

.SQ240315C75

3353

8596

22481

5.7

96.55%

.SQ240315C80

5604

9536

9298

73.41%

.SQ240315C82.5

797

2188

1554

2.1

59.09%

.SQ240315C85

5204

14337

15748

1.36

40.21%

.SQ240322C81

790

3.82

146.45%

.SQ240419C70

122

1510

3139

11.15

88.98%

.SQ240419C75

131

1226

4486

7.85

93.83%

.SQ240419C80

355

2069

3802

5.16

87.64%

.SQ240419C82.5

749

1974

1407

4.2

81.82%

.SQ240517C85

304

1513

1576

5.43

81%

.SQ240517C90

792

450

3.95

77.93%

119

.SQ240621C80

225

1116

2959

8.7

76.83%

119

.SQ240621C85

908

1884

6.68

82.02%

329

.SQ250117C100

140

686

5262

60.71%

329

.SQ250117C130

717

3751

19625

3.75

60.94%

483

.SQ250620C130

355

1051

29483

6.8

54.55%

STX

.STX240301C89

1536

101

0.98

-19.67%

SWN

329

.SWN250117C7

1587

31004

0.78

-8.24%

TDOC

238

.TDOC241018C15

1005

2.64

-15.92%

TECK

.TECK240517C44

1258

1084

.TGT240301C152.5

1660

4094

1830

1.5

17.19%

.TGT240315C155

3469

2739

4.8

7.87%

.TGT240315C165

6258

1156

1.81

8.38%

TJX

.TJX240301C100

1238

3956

6995

1.77

-8.76%

TJX

.TJX240315C100

766

1951

2.3

-3.77%

TSCO

.TSCO240308C242.5

1135

4.74

96.68%

TSCO

.TSCO240308C247.5

1135

2.47

.TSLA240301C180

555

1341

3169

-28.37%

.TSLA240301C185

1182

1682

13458

8.9

-34.07%

.TSLA240301C187.5

858

1425

755

7.28

-36.14%

.TSLA240301C190

4493

7440

8384

5.6

-41.97%

.TSLA240301C192.5

12892

17637

3466

4.26

-46.08%

.TSLA240301C195

37456

57457

6572

3.2

-49.61%

.TSLA240301C197.5

13284

27052

14631

2.33

-54.67%

.TSLA240301C200

76470

114894

19942

1.66

-58.4%

.TSLA240301C202.5

7031

15648

5119

1.16

-62.58%

.TSLA240301C205

13258

31966

14394

0.81

-65.38%

.TSLA240301C207.5

4077

8493

4419

0.59

-66.67%

.TSLA240301C210

11679

25441

20192

0.4

-69.92%

.TSLA240308C190

609

1541

1957

7.81

-32.2%

.TSLA240308C192.5

1284

2210

890

6.45

-33.85%

.TSLA240308C195

2617

5307

2521

5.25

-37.35%

.TSLA240308C197.5

2098

3322

910

4.3

-39.52%

.TSLA240308C200

4392

7688

4589

3.5

-41.67%

.TSLA240308C202.5

696

1201

513

2.85

-42.42%

.TSLA240308C205

1432

3482

3849

2.2

-47.24%

.TSLA240308C210

2312

4936

4820

1.4

-50.18%

.TSLA240308C215

1371

3390

0.89

-51.89%

.TSLA240308C217.5

2550

3897

612

0.74

-51.95%

.TSLA240315C190

911

1644

21786

9.3

-27.63%

.TSLA240315C192.5

1264

1922

1681

-29.52%

.TSLA240315C195

3324

17065

15242

6.76

-32.4%

.TSLA240315C197.5

1172

4152

1107

5.83

-32.99%

.TSLA240315C200

5380

19711

40452

4.9

-34.67%

.TSLA240315C205

1461

3581

13391

3.45

-38.94%

.TSLA240315C210

2091

4053

13888

2.43

-40.29%

.TSLA240315C215

2441

5298

13492

1.69

-42.71%

.TSLA240315C220

4590

9771

71954

1.18

-44.34%

.TSLA240315C225

1489

2507

12143

0.86

-43.42%

.TSLA240322C195

1207

1896

2322

8.19

-27.52%

.TSLA240322C200

520

1538

2600

6.2

-30.02%

.TSLA240322C205

399

1677

2316

4.73

-31.25%

.TSLA240322C220

955

2353

1.9

-39.68%

.TSLA240328C190

682

638

11.65

-23.96%

.TSLA240328C195

787

1540

989

9.15

-25.61%

.TSLA240328C200

422

1026

1892

7.15

-27.41%

.TSLA240328C210

847

1559

4.3

-30.31%

.TSLA240328C220

462

1734

1781

2.5

-32.43%

.TSLA240419C190

826

9554

15.7

-19.28%

.TSLA240419C195

896

2339

8821

13.45

-18.98%

.TSLA240419C200

3064

5120

12942

11.3

-20.31%

.TSLA240419C205

682

4561

9.55

-21.07%

.TSLA240419C210

709

7944

7.88

-22.44%

.TSLA240419C215

788

4011

6.62

-23.02%

.TSLA240419C220

1871

4525

11068

5.5

-23.08%

.TSLA240419C225

687

5029

4.54

-24.96%

.TSLA240419C230

860

1414

6522

3.77

-26.08%

.TSLA240419C240

891

7252

20310

2.64

-25.63%

.TSLA240419C250

1050

2131

17084

1.87

-26.09%

.TSLA240517C190

808

4465

19.29

-15.28%

.TSLA240517C200

468

1007

49578

14.73

-16.78%

.TSLA240517C240

700

5239

4.62

-21.43%

.TSLA240517C250

1275

11892

3.4

-22.73%

.TSLA240517C300

3614

10483

0.98

-22.83%

119

.TSLA240621C200

5877

6506

17367

17.9

-15.37%

119

.TSLA240621C240

320

5951

8180

6.7

-20.99%

119

.TSLA240621C250

1041

17322

5.15

-19.53%

119

.TSLA240621C290

819

6049

2.09

-21.43%

119

.TSLA240621C300

692

28035

1.7

-19.81%

147

.TSLA240719C200

1110

3622

20.7

-14.21%

210

.TSLA240920C200

2238

3725

25.86

-12.04%

329

.TSLA250117C210

2066

10579

30.81

-8.85%

329

.TSLA250117C250

708

1426

35093

18.6

-11.22%

329

.TSLA250117C320

717

5080

7.75

-13.89%

329

.TSLA250117C350

844

16546

5.5

-14.06%

.TSM240301C129

492

1007

367

2.55

-8.27%

.TSM240301C130

724

2305

3514

2.06

-8.44%

.TSM240301C137

2838

382

0.36

-37.93%

.TSM240315C130

482

1314

9448

3.98

-5.01%

.TSM240315C135

1323

1971

10615

2.05

-12.02%

.TSM240405C129

907

5.5

-14.06%

.TSM240419C130

363

1393

7551

6.75

-1.46%

.TSM240419C140

1191

2158

3.13

-6.57%

TSN

.TSN240419C55

1180

1154

1.17

17%

.TTD240301C80

777

256

2.49

-42.49%

.TTD240419C82.5

2058

802

4.7

-21.67%

.TTD240419C90

823

2510

1.95

-30.6%

.TWLO240301C57

857

735

1.74

65.71%

.TWLO240301C58

4940

508

1.12

60%

.TWLO240315C60

1156

2052

1.56

38.05%

.UAL240315C45.5

3237

483

1.65

1.85%

.UAL240419C47

1200

234

2.17

2.36%

119

.UAL240621C50

733

10348

2.29

.UBER240301C68

115

1357

1300

10.26

-9.2%

.UBER240301C78

1253

1925

1030

1.5

-9.09%

.UBER240301C79

3120

1169

-13.04%

.UBER240301C80

2016

3553

3671

0.64

-18.99%

.UBER240308C79

894

250

1.69

-3.43%

.UBER240308C80

1005

743

1.31

-0.76%

.UBER240315C82

1782

165

1.16

0.87%

.UBER240419C80

615

1806

5339

3.55

-1.39%

.UBER240419C85

2334

5790

1.83

-2.66%

UNH

.UNH240315C540

889

2456

3.65

1.39%

URBN

329

.URBN250117C47

1039

6.5

32.65%

USB

210

.USB240920C52.5

1360

503

0.74

25.42%

.V240315C275

1500

3616

11.1

2.3%

210

.V240920C300

1418

303

11.65

5.91%

VOD

.VOD240315C8.5

8946

502

0.38

8.57%

.W240301C55

1280

271

1.08

-45.73%

WBA

329

.WBA250117C20

919

3728

4.35

4.57%

WBA

693

.WBA260116C25

1001

2503

3.45

WDC

483

.WDC250620C65

1150

6.94

-14.85%

.WFC240301C53

1161

6272

1.24

16.98%

.WFC240308C54

1075

799

1.01

7.45%

.WFC240315C54

2074

5524

1.23

9.82%

.WFC240419C52.5

334

1603

12803

3.08

1.99%

.WFC240517C55

788

5103

8156

2.17

4.33%

329

.WFC250117C70

1063

6740

1.05

.WMT240301C175

1474

3119

2815

1.89

3.28%

.WMT240301C177.5

11352

15689

1887

0.74

-5.13%

.WMT240315C175

1150

2614

15103

7.91%

.WMT240315C177.5

1547

1106

1.65

-2.37%

.WMT240315C180

1438

4001

6256

0.88

2.33%

.WMT240328C180

730

1126

1.4

1.45%

.WMT240419C180

1206

2106

3486

2.35

3.98%

329

.WMT250117C210

792

1155

2.8

6.06%

WYNN

.WYNN240315C105

594

1162

4588

2.52

24.14%

.X240419C49

1119

6261

0.91

30%

665

.X251219C42

830

184

10.84

3.83%

665

.X251219C47

277

1585

762

6.9

6.48%

.XOM240301C103

1095

2142

811

1.66

-29.96%

.XOM240301C104

2253

3259

2420

1.07

-40.88%

.XOM240308C103

1436

456

2.23

-25.17%

.XOM240308C105

890

907

1.2

-34.43%

.XOM240308C106

1702

2323

0.85

-37.5%

.XOM240315C105

1208

2612

24949

1.64

-27.75%

.XOM240328C111

1905

156

0.54

-41.3%

.XOM240419C110

1108

4052

29372

1.4

-20.9%

XPEV

.XPEV240419C10

1765

9552

0.63

-21.25%

.ZM240301C61

837

503

3.95

27.42%

.ZM240301C64

1090

728

2.41

34.64%

.ZM240301C65

961

1296

2.01

36.73%

.ZM240301C66

1049

501

1.66

38.33%

ZTS

.ZTS240315C200

567

1079

467

3.7

32.14%

Time : 2024-02-23 16:15:00 - batch Name :UOV-Weekly-Put - batch ID :6268d784-2f16-4402-a4c4-530dc3e06886

Stock

Exp

Symbol

Vol

Volume

OpenInt

Last

%Change

.AA240419P25

998

5573

1.47

27.83%

AAL

483

.AAL250620P10

2001

51909

0.63

-3.08%

.AAPL240301P177.5

5272

9110

4388

0.39

34.48%

.AAPL240301P180

8395

19403

12108

0.83

40.68%

.AAPL240301P182.5

5520

12431

3995

1.67

38.02%

.AAPL240301P185

1958

5573

11626

3.1

34.78%

.AAPL240301P195

1564

169

12.15

13.55%

.AAPL240301P200

4001

17.2

10.26%

.AAPL240308P180

1410

2725

4226

1.48

27.59%

.AAPL240308P182.5

1024

1818

1207

2.37

26.06%

.AAPL240308P185

625

1447

3822

3.7

25%

.AAPL240315P170

6450

53138

0.37

12.12%

.AAPL240315P172.5

2425

810

0.53

12.77%

.AAPL240315P177.5

1329

3063

1.27

18.69%

.AAPL240315P180

1682

4605

55429

1.96

21.74%

.AAPL240315P182.5

680

2112

1379

24.48%

.AAPL240315P185

246

2862

28696

4.18

19.43%

.AAPL240315P200

9403

4595

17.37

11.35%

.AAPL240322P180

628

3077

2.39

18.32%

.AAPL240419P165

1662

13214

0.81

9.46%

.AAPL240419P170

804

1741

24996

1.31

8.26%

.AAPL240419P175

1543

12581

15484

2.19

10.61%

.AAPL240419P180

983

2546

29845

3.61

9.39%

.AAPL240517P175

859

1709

9421

3.7

10.45%

.AAPL240517P180

295

1158

9289

5.25

9.38%

119

.AAPL240621P150

1066

19076

1.02

9.68%

119

.AAPL240621P165

787

17210

2.53

7.2%

119

.AAPL240621P175

511

44305

4.75

10.47%

119

.AAPL240621P185

617

14433

8.5

8.97%

119

.AAPL240621P215

1470

250

32.41

5.74%

147

.AAPL240719P165

978

7853

3.05

10.11%

147

.AAPL240719P185

981

4197

7.78%

210

.AAPL240920P150

3029

14701

2.13

8.67%

238

.AAPL241018P180

601

136

9.3

6.9%

329

.AAPL250117P170

905

30925

8.05

5.23%

483

.AAPL250620P155

3000

5427

7.02

3.69%

483

.AAPL250620P240

1860

505

57.35

-1.21%

665

.AAPL251219P180

3002

3691

16.85

-4.53%

693

.AAPL260116P190

1384

822

21.46

0.28%

846

.AAPL260618P105

1490

1157

2.42

3.42%

846

.AAPL260618P165

3025

662

13.35

2.69%

ABNB

.ABNB240301P150

1646

637

1.46

41.75%

ABNB

.ABNB240301P152.5

617

246

2.6

40.54%

.ADBE240301P545

828

1383

707

5.04

-58.86%

.ADBE240301P550

845

688

7.1

-56.71%

.ADBE240315P545

1363

446

18.5

-29.79%

.ADBE240315P550

1450

800

20.9

-28.13%

.AMAT240301P195

746

654

2.09

6.09%

.AMAT240315P185

747

1610

1.6

.AMAT240315P187.5

600

433

2.12

2.42%

.AMAT240315P190

1031

1160

2.87

8.3%

.AMD240301P165

3558

8256

2786

0.63

50%

.AMD240301P167.5

1595

7502

1980

0.98

50.77%

.AMD240301P170

4540

14904

8411

1.53

57.73%

.AMD240301P172.5

2296

7715

3560

2.28

59.44%

.AMD240301P175

6067

21266

5919

3.28

57.69%

.AMD240301P177.5

1560

8106

2739

4.55

54.76%

.AMD240301P180

1811

9931

4121

6.05

51.25%

.AMD240301P182.5

397

4537

1432

7.8

47.17%

.AMD240301P185

405

1760

915

9.8

44.12%

.AMD240308P170

710

1625

2735

3.15

46.51%

.AMD240308P172.5

638

1425

3.95

41.07%

.AMD240308P175

448

1098

644

5.15

41.1%

.AMD240308P177.5

735

1480

520

6.4

37.93%

.AMD240315P160

810

1828

8261

1.62

37.29%

.AMD240315P162.5

535

2403

2.06

50.36%

.AMD240315P165

525

1811

8465

2.68

38.14%

.AMD240315P167.5

627

647

3.37

36.44%

.AMD240315P170

2642

5470

11549

4.25

34.92%

.AMD240315P172.5

564

878

5.25

35.31%

.AMD240315P175

491

2052

5614

6.4

33.33%

.AMD240315P177.5

460

1097

393

7.75

34.78%

.AMD240315P180

928

2231

3706

9.05

29.84%

.AMD240322P155

652

657

1.57

37.72%

.AMD240322P160

519

822

2.49

36.07%

.AMD240322P165

735

886

3.86

38.35%

.AMD240328P175

547

382

8.55

29.55%

.AMD240419P145

700

5474

1.81

28.37%

.AMD240419P155

620

3699

3.53

26.98%

.AMD240419P160

376

1087

4163

4.81

26.58%

.AMD240419P165

548

4534

6.45

25.98%

.AMD240419P170

166

937

4933

8.35

23.7%

.AMD240419P175

483

1290

3082

10.66

21.83%

119

.AMD240621P135

557

2654

3.25

20.37%

.AMGN240315P280

706

1201

1.8

-44.62%

.AMGN240315P325

1048

500

35.29

-11.22%

.AMGN240315P330

1047

40.44

-12.28%

329

.AMGN250117P200

810

1401

2.78

-17.01%

.AMZN240301P170

2716

6068

4188

0.58

-37.63%

.AMZN240301P172.5

4323

9851

2935

1.16

-29.7%

.AMZN240301P175

3574

8798

1833

2.16

-23.94%

.AMZN240301P177.5

275

2116

763

3.67

-14.05%

.AMZN240301P180

644

152

5.65

-11.72%

.AMZN240308P167.5

1729

2516

563

0.81

-25%

.AMZN240308P175

368

1483

785

3.15

-16%

.AMZN240315P165

1775

2620

11785

0.89

-21.24%

.AMZN240315P170

1379

1994

11901

1.92

-17.24%

.AMZN240315P172.5

727

758

2.75

-14.6%

.AMZN240315P175

563

1459

3474

3.83

-13.54%

.AMZN240322P170

1282

1489

2.43

-16.21%

.AMZN240328P175

938

383

4.85

-10.19%

.AMZN240419P160

816

1564

11120

1.71

-11.86%

.AMZN240419P165

1323

2012

7900

2.69

-11.22%

.AMZN240419P170

749

1420

6194

4.17

-9.35%

.AMZN240419P175

1011

2542

6.27

-6.97%

.AMZN240517P150

3286

15445

1.93

-8.1%

.AMZN240517P160

1440

3995

3.88

-4.2%

.AMZN240517P180

140

645

1978

11.79

-3.36%

119

.AMZN240621P150

2975

3675

19996

2.67

-6.64%

119

.AMZN240621P180

533

3270

12.7

-3.64%

175

.AMZN240816P170

619

960

10.55

-1.59%

ANF

119

.ANF240621P80

606

1434

2.7

4.65%

.AVGO240315P1250

438

954

339

27.6

-8.31%

AXP

.AXP240301P215

927

133

2.19

-17.05%

.BA240301P197.5

1359

2989

867

1.44

-11.66%

.BA240301P200

1293

2375

2053

2.36

-6.35%

.BA240301P202.5

750

1284

3.6

-2.7%

.BA240301P205

793

1140

5.08

-2.12%

.BA240308P190

3377

9028

1530

0.9

-10%

.BA240308P195

654

1014

1.81

-7.18%

.BA240308P200

1428

497

3.64

1.11%

.BA240315P185

7584

7780

0.87

-3.33%

.BA240315P190

810

5640

1.54

-4.35%

.BA240315P200

1094

8319

4.65

.BA240315P205

511

4633

7.12

-0.84%

.BA240419P190

632

2316

4.05

0.25%

.BA240419P200

756

5657

7.58

0.66%

.BA240517P180

531

1468

3.59

4.06%

.BABA240301P76

889

948

1.48

-10.84%

.BABA240301P77

566

254

2.05

-6.39%

.BABA240315P110

950

34.1

0.59%

119

.BABA240621P115

550

378

0.13%

119

.BABA240621P75

3383

17031

5.33

-0.37%

119

.BABA240621P90

4002

17213

15.35

-0.32%

665

.BABA251219P70

503

1173

11.05

1.84%

.BAC240308P34

2922

505

0.72

-24.21%

.BAC240419P34

766

10303

1.31

-15.48%

266

.BAC241115P35

738

867

3.15

-5.97%

329

.BK250117P50

1606

1162

2.17

-9.58%

BKNG

.BKNG240322P3355

131

637

40.64

BKNG

.BKNG240322P3375

131

644

45.66

BSX

.BSX240517P65

1131

1961

1.35

-10%

.BX240315P115

2042

11111

0.55

17.02%

.BX240315P120

1712

10658

1.38

25.45%

.BX240315P125

973

4079

3.07

22.8%

.BX240328P115

1008

1.13

14.14%

.BX240405P110

1431

0.77

119

.BX240621P105

2030

1856

2.06

20.47%

119

.BX240621P115

1172

9961

4.18

8.57%

329

.BX250117P120

600

1345

11.25

1.81%

BYND

.BYND240301P10

1834

1109

2.72

-3.55%

BYND

693

.BYND260116P5

2000

8638

3.45

2.99%

.C240308P56

1951

324

0.9

-14.29%

CAH

210

.CAH240920P85

1724

1186

1.1

-21.43%

CAT

.CAT240301P320

585

272

2.14

-35.15%

CAT

.CAT240419P290

665

23632

2.37

-10.57%

CCJ

.CCJ240315P41

540

3747

1.94

31.08%

CCJ

.CCJ240419P40

538

417

2.21

17.55%

CHTR

.CHTR240315P430

728

136

130.59

-7.51%

CLX

147

.CLX240719P150

1104

6.21

-10%

CLX

147

.CLX240719P155

1081

8.4

-8.4%

.COST240301P720

1445

335

1.24

-51.18%

.COST240301P730

679

121

2.92

-43.85%

CPRI

.CPRI240419P45

826

6337

1.5

CPRI

119

.CPRI240621P45

522

4721

3.1

8.77%

CRM

.CRM240301P280

1024

328

5.15

2.79%

CRM

.CRM240301P282.5

656

167

5.95

1.71%

CRM

.CRM240315P270

506

2678

3.73

-0.27%

.CRWD240301P307.5

551

153

5.95

-16.2%

.CRWD240301P310

680

1268

7.1

-12.35%

.CRWD240301P312.5

534

199

7.9

-17.54%

.CRWD240301P315

268

1492

174

9.69

-9.44%

.CRWD240301P320

120

1196

228

12.93

-5.27%

.CRWD240315P230

1020

1157

1.03

-8.85%

CSCO

.CSCO240315P52.5

3433

1178

3.4

-13.92%

CSCO

.CSCO240315P55

3620

1150

5.9

-8.53%

CSCO

119

.CSCO240621P50

641

18093

2.45

-11.55%

.CVNA240301P60

3705

4848

0.96

-90.72%

.CVNA240301P65

1165

2840

2.35

-83.4%

.CVNA240301P66

580

2.75

-82.43%

.CVNA240301P67

655

3.1

-82.78%

.CVNA240301P68

878

3.75

.CVNA240301P69

878

1502

4.1

-76.76%

.CVNA240301P70

1628

2966

4.75

-74.3%

.CVNA240301P71

576

5.32

-73.86%

.CVNA240301P72

570

1131

-72.54%

.CVNA240301P73

689

7.1

-68.65%

.CVNA240301P75

286

1278

7.9

-65.44%

.CVNA240308P70

534

5.85

.CVNA240315P54

1110

2254

1.18

-85.25%

.CVNA240315P58

1040

1.86

-84.37%

.CVNA240315P60

840

3989

609

2.41

-79.31%

.CVNA240315P65

3916

5758

457

4.25

-72.22%

.CVNA240315P70

916

3188

271

6.8

-60.69%

.CVNA240315P75

150

669

10.25

.CVNA240315P85

512

4084

17.45

-47.83%

.CVNA240419P40

1314

12030

0.8

-78.08%

.CVNA240419P50

602

10943

703

2.35

-69.87%

.CVNA240419P60

551

415

5.4

-60.29%

.CVNA240419P65

225

1397

152

7.6

-55.56%

.CVNA240419P70

171

691

138

10.15

-51.9%

.CVNA240419P75

829

13.25

-39.22%

.CVNA240517P70

554

13.2

-43.71%

.CVNA240517P75

376

1848

16.2

-53.71%

.CVX240301P155

999

810

1.55

2.65%

.CVX240315P170

780

209

15.15

5.57%

.CVX240315P175

780

239

20.15

4.13%

.CVX240419P150

1349

3114

2.38

3.93%

DAL

.DAL240315P41

1536

6763

0.8

-1.23%

DBX

.DBX240419P31

660

1000

7.16

-7.01%

.DE240315P400

561

435

35.74

-18.96%

.DE240315P410

1117

320

45.74

-13.04%

.DE240315P420

500

55.3

-9.34%

DHI

329

.DHI250117P115

507

449

4.8

-3.03%

.DIS240301P108

827

1887

1.27

-13.01%

.DIS240308P107

1306

208

1.4

-9.68%

.DIS240419P100

4491

6669

0.99

-3.88%

.DIS240419P105

12602

3199

2.28

-2.15%

329

.DIS250117P100

840

7433

5.75

-1.71%

329

.DIS250117P90

2022

10161

3.15

.DKNG240301P40.5

6065

6899

0.55

-38.89%

DKS

.DKS240322P155

1513

1600

2.95

-24.36%

.DLTR240419P140

1158

5.04

.DLTR240517P110

2003

1215

0.63

-7.35%

.DLTR240517P130

1096

3575

2.83

-5.67%

DPZ

.DPZ240315P390

527

129

2.3

-52.08%

DVN

210

.DVN240920P40

1037

2424

2.72

-2.16%

ETSY

.ETSY240301P74

903

356

1.8

-57.65%

.EXAS240315P55

662

1593

892

2.35

104.35%

.EXAS240315P57.5

616

501

3.6

80%

.EXAS240419P57.5

699

121

5.1

34.21%

119

.F240621P14.17

674

19194

2.2

1.38%

FCX

.FCX240517P36

1036

2442

3972

1.32

-1.49%

.FL240315P33

510

2561

-18.37%

FSLR

.FSLR240301P150

772

569

11.13

10.2%

FSLR

.FSLR240315P140

598

1662

7.05

6.82%

FSLR

.FSLR240315P150

805

5635

12.68

7.82%

FUBO

.FUBO240308P2.5

3133

3153

0.72

10.77%

.GM240301P39.5

2288

6606

215

0.46

-37.84%

.GOOG240301P146

1217

804

1.85

-14.75%

.GOOG240328P142

532

170

2.21

-3.91%

210

.GOOG240920P130

1282

2679

4.4

-12%

693

.GOOG260116P85

513

219

2.36

7.27%

.GOOGL240301P143

1010

2965

1655

1.07

-21.32%

.GOOGL240301P145

777

2039

2.02

-15.48%

.GOOGL240308P143

1531

2479

1007

1.78

-8.72%

.GOOGL240315P140

1655

2661

21133

1.26

-17.11%

.GOOGL240315P142

2143

390

2.04

-4.67%

.GOOGL240315P143

642

623

2.3

-9.09%

.GOOGL240315P144

723

722

2.69

-6.6%

.GOOGL240315P145

544

15225

3.15

-7.89%

.GOOGL240322P142

1974

566

2.46

-7.87%

.GOOGL240419P130

2297

19360

0.86

-11.34%

.GOOGL240419P135

871

25089

1.58

-8.67%

.GOOGL240419P140

1025

2058

14806

2.87

-5.9%

175

.GOOGL240816P130

502

1527

4.07

-0.73%

329

.GT250117P10

1502

12329

0.8

5.26%

329

.GT250117P12

752

5245

1.56

1.96%

HPQ

329

.HPQ250117P30

500

4747

3.25

-10.47%

.INTC240315P43

1215

11831

1.22

-9.63%

.INTC240315P44

570

10963

1.77

-6.35%

.INTC240322P43

993

696

1.43

-9.49%

.INTC240517P43

1655

4395

2.75

147

.INTC240719P39

2075

393

1.72

-2.27%

210

.INTC240920P45

750

53313

5.05

-0.98%

238

.INTC241018P39

566

2.6

1.17%

IRBT

.IRBT240315P12

1329

9331

1.68

15.86%

IRBT

.IRBT240315P15

500

1004

10052

3.7

5.71%

ISRG

.ISRG240301P390

917

4.04

-30.82%

JCI

329

.JCI250117P57.5

3003

387

4.76

-4.23%

119

.JD240621P34

513

12691

0.92%

.JPM240301P185

499

1165

209

2.02

-29.12%

.JPM240315P185

1632

3502

251

3.1

-16.22%

.JPM240419P175

673

2836

2.2

-11.65%

.JPM240419P185

1004

2012

1041

5.65

-9.6%

.JPM240517P175

660

1795

3.05

-7.58%

175

.JPM240816P150

824

1.64

-19.21%

329

.KO250117P67.5

800

6.8

-11.92%

483

.KO250620P67.5

1062

7.05

-4.08%

.LI240301P34

1396

210

1.42

22.41%

.LI240301P35

588

1.9

16.56%

.LI240419P30

1786

25168

1.15

5.5%

.LI240419P35

1434

917

3.2

4.92%

LLY

.LLY240301P760

542

246

5.89

-28.78%

LMT

.LMT240315P440

765

1504

-17.46%

LMT

.LMT240315P445

731

1569

17.35

-11.88%

.LYFT240419P14

2052

6313

7182

0.52

-7.14%

.LYFT240419P15

1788

3958

0.83

-10.75%

.MARA240301P23

1628

2650

1459

1.14

-5.79%

.MARA240301P23.5

1416

4671

1.41

-1.4%

.MARA240301P24

1426

2735

1614

1.68

.MARA240301P24.5

826

3734

3.63%

.MARA240301P25

712

1246

2119

2.31

4.52%

.MARA240301P25.5

566

679

2.7

5.88%

.MARA240315P23

671

8618

2.31

-0.86%

119

.MARA240621P26

820

376

7.7

1.99%

MET

329

.MET250117P65

822

1709

3.8

-5%

MET

329

.MET250117P67.5

753

1326

4.7

-0.21%

.META240301P460

1554

6880

2725

0.91

-6.19%

.META240301P465

1152

2371

1729

1.39

-6.71%

.META240301P467.5

1229

2269

1163

1.7

-7.61%

.META240301P470

3539

8629

2728

2.13

-8.97%

.META240301P472.5

772

1350

1147

2.64

-7.37%

.META240301P475

1203

2933

4933

3.35

-2.9%

.META240301P477.5

743

1620

749

4.05

-4.71%

.META240301P480

4128

7118

4732

5.05

-1.94%

.META240301P485

2863

8734

2097

7.2

-2.7%

.META240301P490

804

3454

647

0.81%

.META240301P495

152

1899

247

13.15

1.54%

.META240308P480

674

503

8.05

-0.62%

.META240308P485

613

251

-2.63%

.META240315P460

555

3698

4.07

-3.33%

.META240315P465

588

3076

5.05

-4.17%

.META240315P470

609

2638

6.59

-1.64%

.META240315P475

543

1279

2492

8.1

-1.82%

.META240315P480

612

1484

4592

10.2

-0.97%

.META240315P485

436

960

1366

12.3

-1.99%

.META240322P490

562

17.3

1.76%

.META240419P460

662

1599

10.56

2.33%

.META240419P480

590

945

17.67

-0.17%

.META240517P455

1004

656

20.08

2.71%

MOMO

147

.MOMO240719P7

2125

1302

0.95

-22.76%

.MRK240315P125

4143

2126

0.66

-15.38%

MRNA

.MRNA240301P96

585

323

2.22

29.82%

MRNA

.MRNA240301P97

599

2.71

28.44%

MRO

.MRO240517P24

873

395

1.47

-3.29%

MRVL

210

.MRVL240920P62.5

927

752

5.86

-5.48%

.MS240308P87

1054

1.61

-19.1%

.MS240315P87

633

112

1.85

-20.6%

.MS240419P85

636

6102

2.2

-18.22%

147

.MS240719P87.5

827

1165

5.1

-8.93%

329

.MS250117P80

709

13393

4.75

-5.94%

483

.MS250620P62.5

1494

108

2.26

-1.31%

483

.MS250620P67.5

604

3.15

-7.35%

.MSFT240301P402.5

854

1587

1090

1.22

-15.28%

.MSFT240301P405

2030

3786

3556

1.77

-12.38%

.MSFT240301P407.5

979

2055

3745

2.51

-10.36%

.MSFT240301P410

1090

4168

7237

3.58

-1.92%

.MSFT240301P412.5

832

2300

1472

4.65

-4.12%

.MSFT240301P415

351

1483

1323

6.15

.MSFT240308P410

370

1821

707

5.3

1.92%

.MSFT240308P415

973

308

7.9

1.28%

.MSFT240308P420

543

122

11.54

4.72%

.MSFT240315P397.5

650

420

2.49

-8.79%

.MSFT240315P400

2326

2950

9165

3.08

-4.05%

.MSFT240315P405

1234

5549

4.5

-3.85%

.MSFT240315P410

260

818

25881

6.57

1.08%

.MSFT240322P400

1018

691

4.1

-3.53%

.MSFT240322P405

732

2380

1792

5.66

1.07%

.MSFT240419P375

991

1558

6908

2.29

-2.97%

.MSFT240419P380

874

1469

4191

2.84

-2.74%

.MSFT240419P410

679

23660

10.7

0.85%

MTCH

.MTCH240308P36.5

1469

0.96

-37.66%

.MU240301P86

793

911

1.41

-21.23%

.MU240308P86

535

125

2.33

-2.51%

.MU240315P85

544

4918

2.11

-10.97%

210

.NEM240920P30

837

7045

2.37

-5.58%

693

.NEM260116P27.5

508

1849

3.45

-0.86%

693

.NEM260116P32.5

502

962

5.86

-1.18%

.NFLX240301P565

798

434

1.88

0.53%

.NFLX240301P575

633

479

4.25

9.82%

.NFLX240301P580

485

1558

357

6.01

11.3%

.NFLX240301P582.5

546

125

7.2

12.5%

.NFLX240301P585

399

1404

219

8.35

13.14%

.NFLX240308P565

500

255

4.69

10.35%

.NFLX240315P535

913

796

1.81

.NFLX240315P545

970

587

2.8

-1.75%

.NFLX240419P575

1018

544

24.62

7.28%

.NIO240517P6

12666

40307

1.09

19.78%

119

.NIO240621P7.5

2427

33679

2.39

12.74%

175

.NIO240816P4

14395

14904

29624

0.43

22.86%

210

.NIO240920P5

2514

8644

0.89

15.58%

301

.NIO241220P4

1559

4060

1537

0.7

12.9%

329

.NIO250117P5

1218

64311

1.17

10.38%

NKE

147

.NKE240719P100

508

1846

4.8

-8.57%

NOW

.NOW240308P730

504

33.78%

NVAX

329

.NVAX250117P7.5

553

1795

3.6

-5.01%

.NVDA240301P650

3124

3071

0.46

9.52%

.NVDA240301P680

3864

10331

2208

0.72

-5.26%

.NVDA240301P690

1171

1841

2327

0.92

-2.13%

.NVDA240301P700

6514

12699

5954

1.15

-4.96%

.NVDA240301P705

832

1393

564

1.32

-8.33%

.NVDA240301P710

2286

6410

3051

1.5

-9.09%

.NVDA240301P715

898

3150

1170

1.7

-13.71%

.NVDA240301P720

1650

7435

4101

2.01

-12.99%

.NVDA240301P725

1396

3375

1448

2.25

-21.05%

.NVDA240301P730

2348

7642

2707

2.81

-14.85%

.NVDA240301P735

1803

3456

1599

3.35

-14.1%

.NVDA240301P740

2736

7227

1686

3.97

-17.29%

.NVDA240301P745

1618

7337

1675

4.72

-16.46%

.NVDA240301P750

6509

16377

2693

5.58

-19.71%

.NVDA240301P755

2203

6889

1129

6.63

-19.44%

.NVDA240301P760

3378

6918

1528

7.8

-18.58%

.NVDA240301P765

2012

4406

735

9.24

-18.16%

.NVDA240301P770

3205

7022

1374

-16.03%

.NVDA240301P775

3112

9310

1971

12.8

-15.79%

.NVDA240301P780

4450

11365

1095

14.88

-14.73%

.NVDA240301P785

3492

7577

542

17.33

-14%

.NVDA240301P790

6376

12343

331

19.65

-13.89%

.NVDA240301P795

6715

10898

260

22.6

-12.5%

.NVDA240301P800

9951

23623

1456

25.15

-12.37%

.NVDA240301P805

1790

6319

1202

28.29

-13.22%

.NVDA240301P810

1520

5167

186

32.17

-10.37%

.NVDA240301P815

1261

4773

34.7

-17.38%

.NVDA240301P820

968

3981

110

-9.58%

.NVDA240301P825

456

1069

42.41

-11.92%

.NVDA240301P830

221

5516

1889

44.9

-11.96%

.NVDA240301P850

717

1255

908

62.87

-10.47%

.NVDA240308P1150

690

225

355.3

-2.91%

.NVDA240308P680

546

826

-1.48%

.NVDA240308P685

647

313

2.1

-9.87%

.NVDA240308P695

794

996

2.73

-6.19%

.NVDA240308P700

642

2511

1020

3.3

.NVDA240308P720

778

640

5.47

-5.2%

.NVDA240308P725

537

811

6.14

-14.13%

.NVDA240308P730

314

1383

623

7.1

-4.7%

.NVDA240308P735

187

1090

272

7.95

-11.67%

.NVDA240308P740

880

343

9.03

-7.29%

.NVDA240308P750

798

1521

815

11.73

-6.16%

.NVDA240308P760

688

324

14.5

-9.94%

.NVDA240308P765

609

221

16.5

-6.78%

.NVDA240308P770

329

881

345

18.33

-7.66%

.NVDA240308P775

1092

1719

225

20.7

-6.5%

.NVDA240308P780

1767

296

-5.93%

.NVDA240308P785

2955

222

-7.41%

.NVDA240308P790

695

1298

27.75

-11.48%

.NVDA240308P795

451

1087

30.58

-10.79%

.NVDA240308P800

946

2689

136

32.7

-8.4%

.NVDA240308P805

417

1008

34.5

-12.77%

.NVDA240315P1150

665

631

359.8

-1.47%

.NVDA240315P660

601

4827

2.58

5.31%

.NVDA240315P670

771

2018

3.1

5.44%

.NVDA240315P675

612

1439

1635

3.43

5.54%

.NVDA240315P685

505

1830

4.15

2.98%

.NVDA240315P690

1094

2716

4.67

3.09%

.NVDA240315P695

1899

2323

5.2

2.56%

.NVDA240315P700

2612

6972

5791

5.9

4.24%

.NVDA240315P705

547

3335

6.42

0.31%

.NVDA240315P710

263

1433

2524

7.25

2.84%

.NVDA240315P720

417

1638

3519

.NVDA240315P725

2390

3305

1646

9.76

-2.2%

.NVDA240315P730

2299

3471

2771

10.95

-0.9%

.NVDA240315P735

1872

780

12.14

-1.86%

.NVDA240315P740

2165

2976

978

13.4

-1.47%

.NVDA240315P745

362

1117

876

14.7

-2.65%

.NVDA240315P750

778

2613

1670

16.48

-1.9%

.NVDA240315P755

822

834

17.88

-3.87%

.NVDA240315P760

255

866

724

19.83

-3.46%

.NVDA240315P765

909

299

21.57

-4.77%

.NVDA240315P770

1434

2416

571

23.57

-3.99%

.NVDA240315P775

332

1667

882

25.6

-4.55%

.NVDA240315P780

1011

3320

1477

-3.78%

.NVDA240315P785

669

1202

145

30.37

-4.35%

.NVDA240315P790

970

1532

261

33.1

-4.34%

.NVDA240315P795

387

1015

141

35.64

-4.09%

.NVDA240315P800

1799

4243

860

38.9

-2.63%

.NVDA240315P805

299

1247

413

39.5

-8.48%

.NVDA240315P810

294

979

113

43.5

-5.95%

.NVDA240315P815

110

956

116

46.2

-10.38%

.NVDA240315P820

163

1212

205

50.05

-6.01%

.NVDA240315P825

549

121

52.05

-10.95%

.NVDA240315P830

540

57.3

-7.88%

.NVDA240315P850

655

404

-5.01%

.NVDA240315P880

510

90.5

-16.63%

.NVDA240322P650

508

643

11.73%

.NVDA240322P700

259

1173

859

9.95

6.42%

.NVDA240322P730

1265

1186

16.5

3.13%

.NVDA240322P740

554

20.05

2.3%

.NVDA240322P750

177

1521

1166

23.3

1.3%

.NVDA240322P800

153

972

432

45.97

-1.03%

.NVDA240328P700

536

605

11.73

4.27%

.NVDA240328P735

593

20.25

-0.34%

.NVDA240328P750

1228

110

25.6

0.55%

.NVDA240419P650

172

829

2341

8.35

0.12%

.NVDA240419P660

139

671

1114

9.68

-1.02%

.NVDA240419P670

569

1015

11.1

-2.2%

.NVDA240419P680

580

785

13.14

0.31%

.NVDA240419P690

153

1097

1989

15.05

-1.18%

.NVDA240419P700

788

2431

2109

17.5

-0.57%

.NVDA240419P710

660

507

19.8

-1.98%

.NVDA240419P740

567

749

29.21

-1.98%

.NVDA240419P750

2577

3740

1221

33.4

-0.8%

.NVDA240419P760

960

628

37.44

-2.25%

.NVDA240419P785

545

49.27

-0.87%

.NVDA240419P795

823

103

54.05

-5.34%

.NVDA240419P800

301

943

302

55.9

-3.92%

.NVDA240517P500

670

2800

1.78

-3.26%

.NVDA240517P600

565

3539

6.85

-3.52%

.NVDA240517P650

515

1284

13.4

-3.39%

.NVDA240517P700

633

1428

1526

24.36

-4.4%

.NVDA240517P785

850

250

55.75

-6.77%

.NVDA240517P800

533

600

66.22

-3.5%

119

.NVDA240621P600

419

1202

2793

13.5

-4.59%

119

.NVDA240621P700

179

1120

1615

37.85

-2.07%

119

.NVDA240621P800

693

710

81.8

-2.08%

210

.NVDA240920P450

717

1990

-5.51%

266

.NVDA241115P440

611

168

7.47

-10.32%

301

.NVDA241220P300

504

1324

2.16

-5.68%

301

.NVDA241220P500

553

2043

17.3

-1.14%

329

.NVDA250117P600

614

3933

40.3

-1.68%

.ON240301P78

1439

102

2.43

50%

.ON240301P79

1378

103

3.23

69.11%

.ON240301P80

836

662

3.9

45.52%

.ON240419P75

617

901

3.5

18.64%

.ORCL240308P112

755

203

2.16

-21.74%

.ORCL240419P115

1960

1948

6.83

-9.54%

483

.OXY250620P47.5

554

1347

2.1

0.96%

483

.OXY250620P50

1111

3872

2.65

7.29%

.PANW240301P270

824

1580

710

1.37

-80.43%

.PANW240301P275

1003

2420

234

2.6

-75.24%

.PANW240301P277.5

855

160

3.5

-70.95%

.PANW240301P280

780

1545

426

4.55

-67.8%

.PANW240301P282.5

640

5.85

-63.66%

.PANW240308P280

912

439

6.75

-56.28%

.PANW240315P260

541

1446

1453

2.06

-63.54%

.PANW240315P265

370

1005

515

3.04

-60%

.PANW240315P270

617

1299

1877

4.4

-56.65%

.PANW240315P275

512

452

6.02

-52.6%

.PANW240315P280

1000

825

8.25

-50%

.PANW240322P250

887

210

1.5

-58.33%

.PANW240419P260

755

969

5.51

-43.78%

.PANW240419P270

127

627

1210

8.64

-40.94%

.PANW240517P280

566

656

16.15

-29.93%

210

.PANW240920P250

514

470

16.1

-20.3%

301

.PBR241220P15

5024

46886

1.38

-15.85%

.PDD240301P123

1955

148

1.34

211.63%

.PDD240301P125

3098

3314

1.92

156%

.PDD240301P126

761

115

2.1

118.75%

.PDD240301P130

1136

3065

4.1

87.21%

.PDD240315P110

1164

3518

5362

0.9

104.55%

.PDD240419P120

684

10088

6.55

26.69%

PENN

693

.PENN260116P10

1004

6238

1.35

-3.57%

.PFE240308P28

1908

433

0.6

-20%

.PFE240315P32.5

4021

3212

4.66

-5.86%

.PFE240315P35

740

660

7.16

-3.89%

.PFE240517P29

511

6746

2.06

-12.71%

119

.PFE240621P40

1630

1481

12.1

-2.02%

119

.PFE240621P50

810

523

22.14

-1.38%

329

.PFE250117P45

3290

2763

17.14

-2.06%

329

.PFE250117P50

800

633

21.98

-1.88%

483

.PFE250620P23

1003

4010

1.3

-3.7%

.PLTR240301P23

3163

5780

5557

0.65

30%

.PLTR240308P23

1197

2265

0.92

22.67%

.PLTR240322P23

852

1496

1.28

16.36%

.PLTR240419P20

2262

3438

12504

0.57

11.76%

.PLTR240419P24

548

6131

2.29

11.71%

147

.PLTR240719P16

2130

3412

0.57

7.55%

210

.PLTR240920P20

500

1149

2.26

5.61%

329

.PLTR250117P22

816

2839

3.95

1.28%

PLUG

210

.PLUG240920P3

1660

4507

234

1.02

9.68%

119

.PM240621P90

1558

1471

2.7

-12.9%

PTON

.PTON240419P5

1339

5470

0.93

-2.11%

PXD

.PXD240315P250

1435

19.9

-23.75%

.PYPL240301P60

1109

1232

1.41

-35.32%

.PYPL240315P60

835

8717

2.12

-20.6%

.PYPL240419P57.5

538

8680

2.09

-13.28%

.PYPL240419P60

417

1748

15565

3.19

-11.88%

.QCOM240301P155

736

504

2.42

-17.41%

.QCOM240315P152.5

533

344

2.86

-12%

.QCOM240419P150

522

2039

4.05

-3.34%

RIG

.RIG240315P6

1015

249

1.33

11.76%

RIG

329

.RIG250117P5

5051

20400

5.26%

.ROKU240301P65

993

812

2.07

-28.87%

.ROKU240301P70

709

1240

5.79

-18.22%

RTX

.RTX240419P90

560

1879

2.02

-11.01%

RVLV

.RVLV240315P15

6778

304

0.93

32.86%

SCHW

483

.SCHW250620P47.5

578

661

2.35

-8.56%

SCHW

693

.SCHW260116P50

2050

2954

3.8

-5.71%

.SHOP240301P75

1866

1137

1.14

-41.84%

.SHOP240315P75

2046

8265

2.43

-22.86%

.SHOP240315P80

1659

6163

5.2

-17.46%

119

.SHOP240621P70

890

3598

4.88

-7.05%

693

.SNAP260116P10

2023

2680

2.68

1.13%

.SNOW240301P200

603

4206

2.05

-22.05%

.SNOW240301P225

842

521

9.65

-13.45%

.SNOW240315P240

729

1204

19.85

-7.24%

SPOT

.SPOT240301P255

1022

3.45

-65.19%

.SQ240301P77

860

2295

1.19

-89.04%

.SQ240301P78

1143

2744

1.62

-85.41%

.SQ240301P79

2576

5517

2.09

-82.83%

.SQ240301P80

4757

7869

2.67

-79.62%

.SQ240301P81

798

1410

3.25

.SQ240301P82

465

1292

.SQ240308P78

526

2.32

.SQ240315P70

1887

2854

2577

0.53

-91.59%

.SQ240315P77.5

589

1306

1044

2.58

-77.57%

.SQ240315P79

703

3.3

-74.44%

.SQ240315P80

1347

2815

549

3.85

-71.52%

.SQ240328P71

1428

1.17

.SQ240328P77

685

3.12

.SQ240405P79

653

4.45

.SQ240419P75

1128

2284

1916

3.35

-68.22%

.SQ240419P77.5

1646

654

4.41

-63.76%

.SQ240419P80

1811

3161

702

5.6

-61.03%

.SQ240419P82.5

518

1360

385

7.1

-59.31%

.SQ240419P85

581

382

8.65

-52.73%

.SQ240517P75

243

862

208

5.17

-55.62%

.SQ240517P77.5

827

109

6.05

-52.36%

.SQ240517P80

341

980

308

7.65

-46.5%

119

.SQ240621P65

517

2532

2.64

-59.82%

147

.SQ240719P85

756

12.05

-38.68%

210

.SQ240920P85

142

674

134

13.72

-36.69%

210

.SQ240920P95

248

1251

159

20.18

301

.SQ241220P85

309

1130

969

15.74

-31.18%

329

.SQ250117P72.5

912

1243

9.35

-35.74%

STX

.STX240301P87

1544

0.97

-19.17%

TDOC

147

.TDOC240719P12.5

2344

1440

0.93

12.05%

.TGT240315P135

3167

3930

1.05

-20.45%

.TSLA240301P177.5

3393

4876

2917

0.52

52.94%

.TSLA240301P180

7278

14288

9293

0.78

62.5%

.TSLA240301P182.5

5263

7702

3437

1.2

73.91%

.TSLA240301P185

6753

13989

6650

1.73

73%

.TSLA240301P187.5

5566

10832

2912

2.5

71.23%

.TSLA240301P190

14819

30494

6486

3.44

68.63%

.TSLA240301P192.5

13573

23939

2855

4.65

64.31%

.TSLA240301P195

7752

20420

9831

6.04

57.7%

.TSLA240301P197.5

1831

5306

4351

7.7

52.78%

.TSLA240301P200

1563

3612

3716

9.55

48.52%

.TSLA240301P202.5

900

1203

11.4

43.22%

.TSLA240301P205

658

1187

2256

13.55

36.73%

.TSLA240301P210

652

1225

18.25

33.9%

.TSLA240301P215

924

2506

23.05

28.06%

.TSLA240301P220

823

1289

27.66

20.79%

.TSLA240308P175

1186

1781

1687

1.14

50%

.TSLA240308P177.5

1012

527

1.47

44.12%

.TSLA240308P180

6672

8622

7741

1.99

57.94%

.TSLA240308P182.5

2713

1209

2.58

50%

.TSLA240308P185

886

2038

2296

3.35

47.58%

.TSLA240308P187.5

362

1311

375

4.3

48.79%

.TSLA240308P190

1506

2172

1715

5.25

43.84%

.TSLA240308P192.5

1174

2754

1616

6.45

41.76%

.TSLA240308P195

664

2205

2047

7.8

38.05%

.TSLA240308P197.5

327

985

666

9.3

36.56%

.TSLA240308P200

881

2908

11.14

35.85%

.TSLA240315P170

1227

35292

1.22

38.64%

.TSLA240315P175

1110

19598

1.94

36.62%

.TSLA240315P180

2049

6608

45846

3.05

38.64%

.TSLA240315P185

775

2006

28874

4.6

39.39%

.TSLA240315P187.5

426

1244

647

5.5

39.95%

.TSLA240315P190

3022

6766

22742

6.63

35.31%

.TSLA240315P191.67

472

1298

5796

7.42

33.69%

.TSLA240315P192.5

508

1310

1568

7.75

31.36%

.TSLA240315P195

1459

5219

9729

9.25

34.06%

.TSLA240315P197.5

137

680

1728

10.68

30.24%

.TSLA240315P200

507

1140

23815

12.31

28.77%

.TSLA240315P220

1732

21126

28.6

20.57%

.TSLA240315P255

1630

763

62.27

9.34%

.TSLA240315P260

4421

930

67.4

7.75%

.TSLA240315P265

670

125

72.27

7.23%

.TSLA240315P270

650

139

77.27

5.63%

.TSLA240315P290

4000

797

97.25

5.4%

.TSLA240322P190

2467

3214

1917

7.9

29.08%

.TSLA240322P195

140

1028

2374

10.43

27.66%

.TSLA240328P175

545

986

3.35

28.85%

.TSLA240328P180

609

874

4.65

27.4%

.TSLA240328P185

623

1004

6.4

29.29%

.TSLA240328P190

2287

1226

8.6

30.3%

.TSLA240328P195

781

1579

1130

11.12

24.94%

.TSLA240419P150

986

14125

1.57

19.85%

.TSLA240419P170

471

2075

20359

4.85

21.55%

.TSLA240419P175

1747

15155

6.2

20.86%

.TSLA240419P180

270

941

16858

7.82

19.39%

.TSLA240419P190

629

10954

12.15

18.54%

.TSLA240419P195

562

8078

14.65

16.73%

.TSLA240419P200

420

1730

13344

17.5

15.89%

.TSLA240517P175

141

1018

6920

8.65

14.57%

.TSLA240517P195

731

3543

17.44

14.36%

.TSLA240517P215

1814

5031

4738

30.12

12.18%

119

.TSLA240621P195

559

9788

19.8

12.18%

119

.TSLA240621P200

5230

28002

22.55

10.7%

119

.TSLA240621P300

870

854

107.23

4.94%

119

.TSLA240621P320

1733

333

127.22

3.9%

119

.TSLA240621P333.33

900

175

140.61

2.79%

147

.TSLA240719P125

1263

750

2.06

4.04%

.TSM240301P129

787

155

1.73

-27.62%

329

.TSM250117P80

1575

2649

7246

1.89

-1.56%

329

.TSM250117P90

527

5104

2.76

-1.08%

.TTD240301P87.5

787

6.15

17.14%

.TTD240419P72.5

2014

951

1.3

10.17%

119

.TTD240621P82.5

549

1767

8.09

3.06%

.TWLO240315P57

3067

421

1.67

-25.45%

.UAL240315P44.5

1551

282

1.01

-19.2%

.UBER240301P78

4516

6995

1441

1.08

-20.59%

.UBER240301P79

693

2480

1.6

-15.79%

.UBER240308P78

995

516

1.66

-13.09%

ULTA

.ULTA240301P550

652

5.7

-44.39%

VALE

.VALE240315P13

3869

49975

0.39

14.71%

VALE

.VALE240315P17

3505

33855

3.7

VLO

.VLO240517P145

672

309

9.15

-10.29%

329

.W250117P35

1091

5241

4.6

-20%

WBA

693

.WBA260116P15

2017

334

1.58

-6.51%

WDC

483

.WDC250620P55

1150

7.51

8.06%

.WFC240308P54

2720

0.97

-29.2%

.WFC240517P50

3489

10655

-18.03%

.WFC240517P52.5

1267

2317

1.71

-18.57%

483

.WFC250620P45

2000

3993

2.49

-1.97%

.WMT240301P175

1958

3667

1744

1.06

-15.87%

.WMT240301P177.5

617

786

2.37

-13.82%

.WMT240419P170

1562

2532

1.62

-9.5%

.X240315P47

2594

30008

0.72

-34.55%

.X240419P46

2000

5714

1.15

-23.33%

119

.X240621P40

10042

22860

0.86

-7.53%

119

.X240621P45

10000

18254

1.56

-17.89%

329

.X250117P40

10021

102417

2.58

-8.19%

329

.X250117P45

10002

119316

3.75

-5.54%

.XOM240315P115

530

156

11.05

5.24%

.XOM240419P100

767

2658

15889

1.65

9.27%

.XOM240419P105

749

5497

3.55

7.9%

.XOM240419P120

952

360

16.05

8.08%