Time : 2023-09-29 16:15:00 - batch Name :UOV-ETF-Call - batch ID :9b1d1d41-7489-4eed-bc64-b868f3fe18df
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
7
.DIA231006C336
921
2159
463
2.05
-33.87%
21
.FXI231020C27.5
20005
21371
24785
0.34
17.24%
28
.GLD231027C173
629
629
38
1.73
-33.2%
168
.GLD240315C190
752
3888
23497
1.68
-17.24%
7
.IWM231006C175
512
512
2120
3.06
-21.94%
7
.IWM231006C176
1164
2643
1929
2.4
-25.7%
7
.IWM231006C177
702
3754
2334
1.92
-25.87%
7
.IWM231006C178
1250
3966
1751
1.42
-27.92%
7
.IWM231006C180
2196
12456
16600
0.65
-39.81%
7
.IWM231006C182
8074
8074
8858
0.26
-50.94%
14
.IWM231013C178
525
525
1404
2.1
-23.91%
21
.IWM231020C177
362
2351
5210
3.45
-13.75%
21
.IWM231020C180
7475
10546
37246
1.97
-19.92%
21
.IWM231020C183
1059
3060
14147
1
-20.63%
21
.IWM231020C186
5163
5976
8061
0.42
-26.32%
49
.IWM231117C176
293
1014
3094
5.97
-11.95%
49
.IWM231117C180
1329
1329
6318
3.88
-11.82%
49
.IWM231117C196
6730
6730
3297
0.25
-19.35%
77
.IWM231215C180
1015
8597
41686
5.5
-7.72%
112
.IWM240119C190
535
1140
44835
2.74
-8.97%
476
.IWM250117C190
1016
1016
3084
14.46
-4.55%
476
.IWM250117C215
2032
2032
751
5.53
3.17%
3
.QQQ231002C353
314
856
1472
5.89
-4.38%
3
.QQQ231002C354
728
2107
1343
5.14
-4.46%
3
.QQQ231002C355
1659
3407
2084
4.61
-1.5%
3
.QQQ231002C356
658
2824
1943
3.74
-6.73%
3
.QQQ231002C357
3156
13648
2995
3.03
-11.66%
3
.QQQ231002C358
7218
23909
3097
2.36
-16.9%
3
.QQQ231002C359
11809
24370
1278
1.81
-21.3%
3
.QQQ231002C360
36400
76621
7669
1.31
-29.19%
3
.QQQ231002C361
8784
49953
2870
0.92
-36.11%
3
.QQQ231002C362
8737
49367
3065
0.61
-43.52%
3
.QQQ231002C363
5121
32221
1984
0.39
-51.25%
4
.QQQ231003C350
545
545
1365
8.98
-8.46%
4
.QQQ231003C353
563
563
924
6.7
-8.34%
4
.QQQ231003C354
507
507
1191
5.91
-1.34%
4
.QQQ231003C355
469
1473
1949
5.17
0.58%
4
.QQQ231003C357
447
2333
1077
3.4
-14.14%
4
.QQQ231003C358
1834
5343
970
3.17
-4.8%
4
.QQQ231003C359
1444
4908
1420
2.57
-8.87%
4
.QQQ231003C360
3347
15720
1451
2.04
-12.82%
4
.QQQ231003C361
1180
9984
2587
1.6
-12.57%
4
.QQQ231003C362
878
10628
3571
1.22
-19.74%
5
.QQQ231004C355
404
1272
366
5.38
-6.92%
5
.QQQ231004C357
605
1846
1187
4.21
-2.09%
5
.QQQ231004C358
836
3127
611
3.69
-2.12%
5
.QQQ231004C359
1014
3331
1134
3.12
-3.41%
5
.QQQ231004C360
4536
7970
1638
2.62
-4.73%
5
.QQQ231004C361
1787
5299
582
2.1
-8.3%
5
.QQQ231004C362
1060
5168
920
1.76
-7.37%
6
.QQQ231005C356
314
864
1553
5.3
-2.93%
6
.QQQ231005C357
244
1174
1616
4.75
-1.66%
6
.QQQ231005C358
708
2151
2007
4.1
-4.65%
6
.QQQ231005C359
1378
2926
2931
3.71
-1.59%
6
.QQQ231005C360
909
3160
2915
3.16
-2.17%
6
.QQQ231005C361
957
5266
1751
2.65
-2.57%
6
.QQQ231005C363
743
3391
335
1.82
-4.71%
6
.QQQ231005C364
921
2852
477
1.5
-7.41%
6
.QQQ231005C366
5102
5664
768
0.93
-11.43%
6
.QQQ231005C370
7603
8560
605
0.33
-21.43%
7
.QQQ231006C349
555
555
167
11.19
0.9%
7
.QQQ231006C351
545
545
211
8.83
-6.06%
7
.QQQ231006C353
512
512
474
7.97
-2.09%
7
.QQQ231006C354
139
977
1593
7.21
-0.55%
7
.QQQ231006C355
378
2461
2878
6.62
1.85%
7
.QQQ231006C356
473
1393
2661
5.68
-4.38%
7
.QQQ231006C357
512
2370
2580
5.26
-0.38%
7
.QQQ231006C357.5
738
2185
1135
4.98
1.22%
7
.QQQ231006C358
2479
5950
2761
4.7
-0.63%
7
.QQQ231006C359
2956
8579
2925
4.07
-1.93%
7
.QQQ231006C360
5682
15331
5767
3.56
-1.93%
7
.QQQ231006C361
1750
9703
1795
3.05
-3.48%
7
.QQQ231006C362
1195
9172
1586
2.62
-2.24%
7
.QQQ231006C362.5
897
5300
770
2.4
-2.04%
7
.QQQ231006C363
1723
8044
1262
2.19
-4.78%
7
.QQQ231006C364
1180
5916
3598
1.81
-6.7%
7
.QQQ231006C365
2815
14364
6778
1.51
-6.21%
7
.QQQ231006C370
2489
5306
6441
0.48
-15.79%
10
.QQQ231009C355
589
589
458
7.05
10.16%
10
.QQQ231009C358
535
535
128
4.84
-2.81%
10
.QQQ231009C360
1067
4192
808
3.99
4.45%
10
.QQQ231009C361
313
1015
292
3.48
-0.57%
10
.QQQ231009C362
502
502
419
3.02
0.33%
11
.QQQ231010C359
505
505
109
4.66
-0.43%
11
.QQQ231010C360
816
816
312
4.19
-1.18%
11
.QQQ231010C362
782
782
195
3.19
-13.78%
13
.QQQ231012C357
645
645
43
6.72
6.33%
14
.QQQ231013C358
233
955
1009
6.54
1.08%
14
.QQQ231013C359
242
859
845
5.98
2.4%
14
.QQQ231013C360
888
2566
1077
5.26
-1.87%
21
.QQQ231020C325
560
560
1112
35.2
1.73%
21
.QQQ231020C345
3586
3586
2321
17.1
1.79%
21
.QQQ231020C350
604
604
7498
13.06
-0.76%
21
.QQQ231020C355
518
2530
8219
9.91
3.01%
21
.QQQ231020C356
263
1214
17312
9.25
2.21%
21
.QQQ231020C357
334
1428
2849
8.67
3.09%
21
.QQQ231020C358
638
2416
2550
8.01
1.78%
21
.QQQ231020C359
1207
4258
1974
7.42
0.54%
21
.QQQ231020C360
3686
10548
14830
6.85
1.93%
21
.QQQ231020C361
815
3321
2879
6.29
2.28%
21
.QQQ231020C362
1074
9505
4547
5.76
2.86%
21
.QQQ231020C363
1288
3393
4158
5.12
0%
21
.QQQ231020C364
1130
3302
2283
4.79
1.91%
21
.QQQ231020C365
736
8911
40813
4.32
2.13%
21
.QQQ231020C366
5319
6770
2878
3.89
1.57%
21
.QQQ231020C367
334
1334
6183
3.47
0.29%
21
.QQQ231020C368
3960
4555
6911
3.12
1.96%
21
.QQQ231020C369
540
1182
5758
2.76
1.85%
21
.QQQ231020C370
5810
14744
57325
2.43
-0.41%
21
.QQQ231020C372
2145
3695
24209
1.84
-1.6%
21
.QQQ231020C374
1062
2009
4021
1.35
-6.25%
49
.QQQ231117C355
159
876
9382
14.35
1.34%
49
.QQQ231117C358
539
539
2240
12.32
-0.24%
49
.QQQ231117C360
612
2030
9103
11.46
2.41%
49
.QQQ231117C361
113
698
1182
10.87
2.35%
49
.QQQ231117C362
862
862
2355
9.92
-1.49%
49
.QQQ231117C365
1156
2306
7206
8.68
2.12%
49
.QQQ231117C370
460
1753
8191
6.37
3.07%
49
.QQQ231117C373
536
536
3471
4.98
-0.8%
49
.QQQ231117C375
3174
3837
20843
4.48
4.43%
77
.QQQ231215C345
566
566
13540
24.85
-2.01%
77
.QQQ231215C360
116
854
32164
15.1
2.3%
77
.QQQ231215C370
148
801
51774
9.31
-2.82%
77
.QQQ231215C372
247
1024
3283
8.49
3.66%
77
.QQQ231215C375
261
17013
21016
7.24
-1.09%
77
.QQQ231215C376
748
748
8883
6.85
-3.66%
77
.QQQ231215C380
595
595
31010
5.63
1.26%
77
.QQQ231215C388
567
567
3030
3.3
-3.23%
112
.QQQ240119C355
545
545
8714
21.32
0.14%
112
.QQQ240119C380
10363
11113
16111
8.52
1.43%
112
.QQQ240119C385
166
1244
18272
6.7
1.67%
112
.QQQ240119C395
385
1463
30533
3.89
0.78%
168
.QQQ240315C345
221
951
979
33.85
-2.05%
168
.QQQ240315C370
4171
4171
5090
18.4
9.65%
266
.SLV240621C29
2871
2871
10068
0.39
-11.36%
476
.SLV250117C22
809
809
12657
2.51
-7.38%
3
.SPY231002C422
780
780
1303
5.87
-17.44%
3
.SPY231002C423
521
1534
431
5.11
-19.15%
3
.SPY231002C424
381
1174
999
4.36
-21.44%
3
.SPY231002C425
4208
9946
3718
3.54
-27.61%
3
.SPY231002C426
7652
25021
3928
2.84
-32.06%
3
.SPY231002C427
28872
57814
3236
2.16
-38.11%
3
.SPY231002C428
32875
68534
2918
1.62
-43.75%
3
.SPY231002C429
26938
71153
3752
1.16
-50.43%
3
.SPY231002C430
27801
109061
14467
0.8
-56.99%
3
.SPY231002C431
17104
83386
3724
0.52
-63.64%
3
.SPY231002C432
17198
93039
6274
0.33
-69.44%
4
.SPY231003C424
299
803
542
4.9
-18.06%
4
.SPY231003C425
665
2279
2107
4.21
-21.01%
4
.SPY231003C426
2201
7260
945
3.53
-24.25%
4
.SPY231003C427
5580
11864
1582
2.87
-27.53%
4
.SPY231003C428
6273
14218
2236
2.31
-30.21%
4
.SPY231003C429
4547
17747
1938
1.81
-35.13%
4
.SPY231003C430
7516
25388
3562
1.41
-38.16%
4
.SPY231003C431
2776
19602
2391
1.04
-43.78%
4
.SPY231003C432
2838
16179
3067
0.76
-48.65%
5
.SPY231004C424
354
887
850
5.05
-22.9%
5
.SPY231004C425
309
1814
1066
4.73
-16.73%
5
.SPY231004C426
1694
3330
1070
4.04
-19.52%
5
.SPY231004C427
3720
8155
966
3.4
-20.75%
5
.SPY231004C428
2957
6655
1866
2.8
-24.93%
5
.SPY231004C429
3750
8468
1299
2.33
-26.96%
5
.SPY231004C430
1816
8721
2705
1.88
-30.63%
5
.SPY231004C431
1376
9350
2592
1.47
-34.38%
5
.SPY231004C432
1074
10341
1823
1.12
-36.36%
6
.SPY231005C425
414
928
1611
5.06
-18.26%
6
.SPY231005C426
977
1896
1118
4.59
-16.39%
6
.SPY231005C427
1388
2900
701
3.94
-16.88%
6
.SPY231005C428
1114
2877
875
3.37
-20.52%
6
.SPY231005C429
736
3452
1025
2.83
-23.1%
6
.SPY231005C430
807
4390
2249
2.35
-25.87%
6
.SPY231005C431
1044
3755
1400
1.93
-28.25%
6
.SPY231005C432
1223
5810
673
1.55
-29.22%
6
.SPY231005C433
1012
3498
624
1.24
-33.33%
6
.SPY231005C434
2203
5525
1060
0.92
-37.84%
7
.SPY231006C424
311
1435
1666
6.35
-12.89%
7
.SPY231006C425
1859
6408
5535
5.68
-12.48%
7
.SPY231006C426
2632
6586
3519
4.97
-14.31%
7
.SPY231006C427
6123
14443
3470
4.4
-15.06%
7
.SPY231006C428
6460
15142
3416
3.8
-16.3%
7
.SPY231006C429
4231
13379
2799
3.28
-19.41%
7
.SPY231006C430
9199
32952
5576
2.78
-21.25%
7
.SPY231006C431
3316
20047
3922
2.32
-23.68%
7
.SPY231006C432
3221
15814
4671
1.92
-26.15%
7
.SPY231006C432.5
895
5121
2373
1.74
-25.64%
7
.SPY231006C433
1877
8607
2198
1.55
-27.57%
7
.SPY231006C434
1188
8796
4049
1.25
-30.17%
7
.SPY231006C435
10493
30905
7435
0.99
-34%
7
.SPY231006C438
3419
9775
3467
0.44
-44.3%
10
.SPY231009C425
492
1336
966
5.77
-14.77%
10
.SPY231009C427
396
924
843
4.64
-15.94%
10
.SPY231009C428
714
714
1070
4.08
-19.53%
10
.SPY231009C429
524
1397
781
3.62
-16.78%
11
.SPY231010C425
812
6049
917
6.36
-9.92%
11
.SPY231010C426
541
541
547
5.71
-12.82%
11
.SPY231010C427
719
719
342
4.84
-16.55%
11
.SPY231010C428
339
990
1188
4.43
-17.2%
11
.SPY231010C430
378
4004
2332
3.43
-15.72%
11
.SPY231010C433
512
512
298
2.14
-19.55%
12
.SPY231011C425
1085
1085
369
6.69
-10.68%
12
.SPY231011C427
630
630
340
5.08
-20.38%
13
.SPY231012C425
1117
1117
193
7.13
-6.43%
13
.SPY231012C427
590
590
191
5.67
-18.77%
13
.SPY231012C430
585
1987
642
4.07
-15.03%
13
.SPY231012C433
541
541
160
2.75
-16.92%
14
.SPY231013C420
224
1254
509
11
-12%
14
.SPY231013C424
141
1077
1571
8
-10.41%
14
.SPY231013C425
1834
4692
1291
7.43
-8.04%
14
.SPY231013C426
1034
2364
2577
6.65
-10.5%
14
.SPY231013C427
1359
3328
2615
6.11
-11.45%
14
.SPY231013C428
1305
4400
2724
5.55
-11.34%
14
.SPY231013C429
1762
5244
2318
4.88
-13.48%
14
.SPY231013C430
1361
9807
3600
4.43
-12.45%
14
.SPY231013C431
482
5069
1470
3.89
-15.25%
14
.SPY231013C432
677
5659
2171
3.44
-14.21%
14
.SPY231013C434
465
3827
1734
2.54
-18.06%
14
.SPY231013C435
1321
7861
19518
2.25
-19.06%
14
.SPY231013C436
631
2060
5833
1.91
-18.72%
21
.SPY231020C420
1512
3000
40273
12.36
-6.15%
21
.SPY231020C424
428
1755
4128
9.52
-4.32%
21
.SPY231020C425
4289
8907
19512
8.84
-6.36%
21
.SPY231020C426
2156
6340
4012
8.05
-8.52%
21
.SPY231020C427
2321
7917
5478
7.52
-7.16%
21
.SPY231020C428
2846
10438
8299
6.95
-7.58%
21
.SPY231020C429
7525
17003
5265
6.37
-8.08%
21
.SPY231020C430
7771
25620
36230
5.8
-8.95%
21
.SPY231020C431
2346
11340
5463
5.28
-9.59%
21
.SPY231020C432
1990
15757
5130
4.75
-10.21%
21
.SPY231020C433
4823
12923
6119
4.27
-11.41%
21
.SPY231020C434
1177
8127
9630
3.83
-10.3%
21
.SPY231020C435
3349
15850
20052
3.4
-12.37%
21
.SPY231020C436
1279
6869
6191
3.02
-11.95%
21
.SPY231020C437
555
6084
9319
2.63
-13.49%
21
.SPY231020C438
2152
11900
6655
2.3
-15.44%
21
.SPY231020C439
823
4180
6533
2.02
-14.77%
21
.SPY231020C440
3901
27991
44435
1.74
-17.54%
21
.SPY231020C441
949
4778
11181
1.5
-15.25%
28
.SPY231027C425
687
1734
1607
9.83
-7.7%
28
.SPY231027C427
786
1709
718
8.67
-6.57%
28
.SPY231027C428
553
1778
1107
8.12
-6.24%
28
.SPY231027C430
1155
4586
3997
6.99
-7.29%
28
.SPY231027C431
290
1119
852
6.41
-7.1%
28
.SPY231027C432
172
1146
1099
5.96
-6.58%
28
.SPY231027C435
397
1950
2301
4.42
-9.24%
28
.SPY231027C437.5
538
538
515
3.44
-7.53%
28
.SPY231027C438
618
618
1486
3.25
-10.96%
28
.SPY231027C443
745
745
2039
1.9
-5.47%
28
.SPY231027C446
1409
4990
2864
1.14
-15.56%
35
.SPY231103C410
601
601
41
22.2
-8.45%
35
.SPY231103C425
606
606
768
11.29
-6.31%
35
.SPY231103C426
278
1149
365
10.61
-5.18%
35
.SPY231103C427
1070
1070
259
9.96
-9.04%
35
.SPY231103C428
546
546
326
9.4
-5.24%
35
.SPY231103C429
124
790
318
8.63
-6.3%
35
.SPY231103C430
163
1602
1450
8.24
-3.85%
35
.SPY231103C432
510
2984
4082
7
-13.37%
35
.SPY231103C435
613
2008
2264
5.5
-7.09%
35
.SPY231103C436
550
550
1181
5.12
-13.95%
35
.SPY231103C437.5
861
861
1144
4.48
-5.29%
35
.SPY231103C438
632
632
933
4.22
-5.8%
35
.SPY231103C439
645
1210
1311
3.78
-9.13%
35
.SPY231103C440
402
2194
1788
3.55
-7.55%
35
.SPY231103C441
469
1130
2157
3.16
-7.6%
35
.SPY231103C442
1439
1439
1698
2.86
-11.18%
35
.SPY231103C442.5
852
852
1385
2.72
-6.21%
35
.SPY231103C446
1020
1020
1771
1.79
-17.13%
42
.SPY231110C425
721
721
254
12.19
-4.24%
42
.SPY231110C435
624
624
573
6.37
-7.41%
42
.SPY231110C441
527
527
0
3.84
%
42
.SPY231110C442
856
856
0
3.5
%
49
.SPY231117C414
794
794
6131
21.18
-5.02%
49
.SPY231117C415
5670
8747
13133
20.6
-3.01%
49
.SPY231117C420
641
641
4392
16.76
-3.12%
49
.SPY231117C425
1524
4907
13744
13.27
-3.07%
49
.SPY231117C426
902
902
3628
12.62
-3.52%
49
.SPY231117C427
613
1342
3728
11.98
-4.08%
49
.SPY231117C428
850
1574
5324
11.33
-3.33%
49
.SPY231117C429
1010
2126
3010
10.74
-3.5%
49
.SPY231117C430
1967
8591
12600
10.12
-3.89%
49
.SPY231117C431
279
2200
3943
9.5
-4.9%
49
.SPY231117C432
387
3006
4843
9
-3.64%
49
.SPY231117C433
456
2496
6500
8.45
-3.65%
49
.SPY231117C434
598
4278
6994
7.88
-4.72%
49
.SPY231117C435
1238
8672
15102
7.37
-5.39%
49
.SPY231117C436
182
2824
10576
6.76
-6.89%
49
.SPY231117C437
413
2466
8348
6.4
-5.33%
49
.SPY231117C439
312
5463
6150
5.48
-5.84%
49
.SPY231117C440
1372
23101
24212
5.09
-4.86%
49
.SPY231117C444
905
3724
11980
3.63
-4.72%
49
.SPY231117C445
1522
12850
25552
3.33
-5.13%
49
.SPY231117C446
732
7529
13569
2.97
-7.48%
49
.SPY231117C448
466
4620
15552
2.47
-8.18%
49
.SPY231117C450
988
8613
39869
2.02
-8.18%
77
.SPY231215C408
529
529
1708
30.39
3.97%
77
.SPY231215C413
1052
1052
112
25.57
-2.66%
77
.SPY231215C415
1304
1304
8974
23.83
-3.13%
77
.SPY231215C424
501
501
3177
17.35
-7.42%
77
.SPY231215C425
1573
2357
10756
16.66
-2.8%
77
.SPY231215C430
995
2478
30121
13.22
-4.48%
77
.SPY231215C432
819
819
6319
11.9
-5.63%
77
.SPY231215C435
288
1699
16182
10.42
-3.96%
77
.SPY231215C439
1009
1009
4378
8.26
-5.38%
77
.SPY231215C440
606
3292
34747
7.9
-4.82%
77
.SPY231215C442
421
1697
9050
6.83
-6.18%
77
.SPY231215C443
691
691
6164
6.47
-5.55%
77
.SPY231215C444
716
716
5815
6.02
-6.38%
77
.SPY231215C447
646
1343
11142
4.89
-6.14%
77
.SPY231215C450
1815
3438
35650
4
-5.88%
77
.SPY231215C481
3884
3884
8327
0.28
-20%
112
.SPY240119C416
526
526
0
26.71
%
112
.SPY240119C421
1634
1634
0
22.41
%
112
.SPY240119C422
757
757
0
22.06
%
112
.SPY240119C423
835
835
0
21.02
%
112
.SPY240119C430
234
2757
24461
16.4
-2.96%
112
.SPY240119C439
1252
1252
0
11.17
%
112
.SPY240119C440
503
1181
19253
10.66
-3.62%
112
.SPY240119C445
360
1763
19354
8.25
-4.84%
112
.SPY240119C455
531
3336
26252
4.57
-4.79%
112
.SPY240119C460
527
1406
35102
3.24
-6.09%
112
.SPY240119C470
1152
2945
26809
1.58
-5.39%
140
.SPY240216C420
619
619
0
26.15
%
140
.SPY240216C425
307
945
0
22.35
%
140
.SPY240216C430
468
2450
0
19.32
%
140
.SPY240216C460
934
934
0
5.08
%
168
.SPY240315C440
1279
1279
5516
16.05
-5.14%
168
.SPY240315C445
1653
1653
3253
13.5
-6.96%
168
.SPY240315C446
1024
1024
556
13.02
-4.69%
181
.SPY240328C400
949
949
5415
44.68
-2.47%
266
.SPY240621C460
203
1463
12030
14.14
-3.22%
448
.SPY241220C420
96
673
8561
50.85
-1.57%
112
.XLF240119C30
2829
2829
22974
3.88
-6.51%
812
.XLF251219C47
10000
10000
10256
0.66
-13.16%
21
.XLK231020C168
852
852
867
1.54
14.93%
7
.XLU231006C57
691
691
2
2.14
0.47%
21
.XLU231020C60.5
2644
3835
2866
0.55
1.85%
49
.XLU231117C60
796
1414
2046
1.34
0.75%
Time : 2023-09-29 16:15:00 - batch Name :UOV-ETF-Put - batch ID :2d416165-7721-4615-afc1-178ceb78742e
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
7
.DIA231006P334
584
1121
200
1.81
8.38%
7
.DIA231006P335
843
843
696
2.25
20.97%
7
.DIA231006P338
648
648
2656
3.82
23.23%
21
.DIA231020P360
830
830
150
24.1
1.9%
77
.DIA231215P320
520
520
5148
3.45
6.48%
112
.DIA240119P370
760
760
176
35.27
4.5%
21
.FXI231020P25.5
20304
20304
12337
0.29
-25.64%
168
.FXI240315P25.85
1002
1002
35235
1.59
-7.02%
7
.GLD231006P172
1364
2038
761
1.34
91.43%
21
.GLD231020P170
2622
3951
19868
1.08
56.52%
21
.GLD231020P175
1333
1908
12607
3.85
45.28%
21
.GLD231020P176
397
1481
14450
4.75
39.71%
21
.GLD231020P180
1477
1477
21545
8.5
23.73%
21
.GLD231020P184
505
505
89
12.4
13.24%
77
.GLD231215P170
1253
1253
11866
2.17
26.16%
77
.GLD231215P184
500
500
890
12.5
21.83%
77
.GLD231215P195
1940
1940
354
23.35
6.23%
77
.GLD231215P196
1730
1730
350
24.37
4.59%
112
.GLD240119P192
1940
1940
150
20.35
7.96%
168
.GLD240315P190
2700
2700
6276
18.5
21.87%
266
.GLD240621P160
1010
1010
5167
1.82
12.35%
3
.IWM231002P177
1252
5857
759
0.92
-7.07%
3
.IWM231002P180
567
567
757
3.42
27.61%
3
.IWM231002P185
686
686
506
7.89
-9.83%
5
.IWM231004P176
1145
3689
2503
1.23
13.89%
7
.IWM231006P175
876
7198
5858
1.17
11.43%
7
.IWM231006P176
2757
7857
3268
1.46
6.57%
7
.IWM231006P177
1014
3193
13662
1.93
12.21%
7
.IWM231006P177.5
1933
2770
8595
2.13
11.52%
7
.IWM231006P178
758
3885
9458
2.51
14.61%
7
.IWM231006P179
625
625
1462
3.07
11.64%
14
.IWM231013P175
525
525
3378
1.91
7.91%
14
.IWM231013P176
637
4338
4943
2.25
11.39%
14
.IWM231013P177.5
500
500
446
2.7
14.41%
21
.IWM231020P170
1698
5908
81544
1.07
2.88%
21
.IWM231020P174
521
1438
40871
2.06
7.85%
21
.IWM231020P177
504
3432
82303
3.24
11.34%
21
.IWM231020P180
7027
7816
112778
4.81
11.86%
21
.IWM231020P190
12154
12154
9374
13.35
6.63%
21
.IWM231020P195
1521
1521
317
18.16
6.76%
21
.IWM231020P198
8620
8620
2004
21.18
3.72%
21
.IWM231020P200
1070
1070
227
23.05
4.2%
28
.IWM231027P160
2739
2739
9448
0.38
11.76%
28
.IWM231027P165
2907
2907
4373
0.72
2.86%
49
.IWM231117P168
2001
71060
53420
1.91
5.52%
49
.IWM231117P171
802
802
36080
2.63
16.37%
49
.IWM231117P195
6352
6352
2024
18.35
5.28%
77
.IWM231215P180
1063
8613
115627
7
5.26%
77
.IWM231215P200
47910
47910
15351
23.18
3.44%
77
.IWM231215P210
6150
6150
1568
33.18
3.72%
77
.IWM231215P215
1620
1620
395
38.18
3.22%
77
.IWM231215P220
4560
4560
1011
43.18
2.88%
112
.IWM240119P200
10265
10265
13969
22.81
2.06%
112
.IWM240119P205
9282
9282
3007
28.35
3.47%
112
.IWM240119P210
1070
1070
245
33.19
2.66%
140
.IWM240216P170
507
507
6436
5.16
3.2%
140
.IWM240216P189
2000
5440
8530
14
4.24%
266
.IWM240621P175
2011
2011
25986
9.35
3.54%
630
.IWM250620P150
3500
3500
3414
7.45
3.47%
3
.QQQ231002P354
7267
29467
2470
0.41
-65.55%
3
.QQQ231002P355
11578
24279
3128
0.58
-59.15%
3
.QQQ231002P356
17448
29498
2406
0.78
-56.67%
3
.QQQ231002P357
15690
34327
2127
1.06
-49.28%
3
.QQQ231002P358
31099
65352
1735
1.41
-43.37%
3
.QQQ231002P359
7892
30159
1554
1.86
-36.95%
3
.QQQ231002P360
5137
42166
2144
2.35
-32.66%
3
.QQQ231002P361
1722
43684
728
2.99
-29.31%
3
.QQQ231002P362
744
15753
605
3.65
-23.32%
3
.QQQ231002P363
405
5817
467
4.5
-18.77%
3
.QQQ231002P364
313
1852
559
5.7
-1.21%
3
.QQQ231002P365
654
1897
594
6.21
-15.85%
4
.QQQ231003P355
1341
4895
1194
1.14
-43%
4
.QQQ231003P357
1876
6334
1729
1.73
-32.16%
4
.QQQ231003P358
1572
6811
1879
2.11
-30.36%
4
.QQQ231003P359
1371
10708
2884
2.53
-27.3%
4
.QQQ231003P360
570
8592
906
3.14
-22.66%
4
.QQQ231003P361
403
6916
409
4.05
-13.65%
4
.QQQ231003P364
245
858
455
5.4
-10.6%
5
.QQQ231004P354
1591
3792
791
1.38
-32.02%
5
.QQQ231004P355
700
2145
1971
1.63
-31.22%
5
.QQQ231004P356
546
1882
1076
1.92
-26.44%
5
.QQQ231004P357
592
2683
1110
2.25
-25.5%
5
.QQQ231004P358
1064
4859
654
2.67
-23.28%
5
.QQQ231004P359
1302
4355
1279
3.06
-21.34%
5
.QQQ231004P360
1326
5812
661
3.6
-21.23%
5
.QQQ231004P361
278
2559
619
4.1
-17.84%
5
.QQQ231004P364
201
1093
204
6.36
-10.42%
6
.QQQ231005P358
1051
3900
1007
3.02
-18.6%
6
.QQQ231005P359
1449
3805
1212
3.43
-19.29%
6
.QQQ231005P360
969
3510
2476
3.94
-16.88%
6
.QQQ231005P361
424
1591
1395
4.63
-13.62%
6
.QQQ231005P362
576
3992
1502
5.46
-6.35%
6
.QQQ231005P363
190
1064
1244
5.65
-14.26%
6
.QQQ231005P367
522
522
253
9.13
-4.7%
7
.QQQ231006P350
2754
13896
43891
1.19
-26.09%
7
.QQQ231006P351
1557
4957
5114
1.4
-26.7%
7
.QQQ231006P353
993
3064
2953
1.87
-21.76%
7
.QQQ231006P354
548
3184
4099
2.06
-20.77%
7
.QQQ231006P355
2024
10743
15759
2.34
-19.59%
7
.QQQ231006P356
526
4840
4555
2.64
-19.76%
7
.QQQ231006P357
1417
7506
3799
3
-20.21%
7
.QQQ231006P357.5
792
3516
2116
3.17
-17.88%
7
.QQQ231006P358
2664
8203
3558
3.4
-17.27%
7
.QQQ231006P359
5213
13894
4138
3.81
-17.17%
7
.QQQ231006P360
3424
14267
7480
4.25
-15.34%
7
.QQQ231006P361
781
8513
2100
4.82
-12.36%
7
.QQQ231006P362
624
5949
3112
5.35
-12.44%
7
.QQQ231006P363
197
2201
1482
5.92
-15.31%
7
.QQQ231006P364
232
1589
1937
6.95
2.06%
7
.QQQ231006P365
288
2475
4351
7.27
-11.66%
7
.QQQ231006P368
724
724
2738
9.95
-7.01%
7
.QQQ231006P380
502
502
31
21.1
-3.92%
7
.QQQ231006P400
560
560
120
41.58
-7.27%
10
.QQQ231009P340
3160
3160
858
0.43
-34.85%
10
.QQQ231009P350
3405
4366
1216
1.57
-20.71%
10
.QQQ231009P356
727
727
169
3.05
-20.57%
10
.QQQ231009P358
257
2136
91
3.95
-13.57%
10
.QQQ231009P361
597
597
145
5.2
-12.31%
11
.QQQ231010P354
558
1373
86
2.73
-19.71%
11
.QQQ231010P357
531
1433
74
3.71
-8.85%
13
.QQQ231012P355
279
914
122
3.88
-11.01%
13
.QQQ231012P357
561
561
17
4.5
-11.76%
14
.QQQ231013P344
721
721
1391
1.49
-18.13%
14
.QQQ231013P347
708
708
338
1.88
-16.81%
14
.QQQ231013P348
653
653
2719
2.08
-18.75%
14
.QQQ231013P350
583
3186
12102
2.5
-12.89%
14
.QQQ231013P352
1575
2121
5302
2.97
-14.66%
14
.QQQ231013P355
640
2314
3568
4
-8.47%
14
.QQQ231013P358
446
1445
1108
4.96
-10.31%
14
.QQQ231013P359
318
1152
1991
5.37
-8.98%
14
.QQQ231013P363
597
597
777
6.75
-19.55%
21
.QQQ231020P335
1498
2576
35692
1.16
-14.71%
21
.QQQ231020P340
3622
17215
54335
1.66
-13.54%
21
.QQQ231020P343
885
885
3286
2.17
-12.15%
21
.QQQ231020P344
455
1441
2968
2.25
-13.79%
21
.QQQ231020P345
5297
11962
34321
2.44
-11.91%
21
.QQQ231020P346
853
853
2865
2.74
-7.12%
21
.QQQ231020P349
463
1887
3584
3.27
-10.16%
21
.QQQ231020P350
2417
12666
68655
3.5
-9.09%
21
.QQQ231020P351
287
1545
3315
4
-4.31%
21
.QQQ231020P352
958
2336
8087
4.33
-2.91%
21
.QQQ231020P353
459
1293
4515
4.41
-6.96%
21
.QQQ231020P354
592
1523
28920
4.87
-4.32%
21
.QQQ231020P355
1559
9834
30802
4.95
-8.84%
21
.QQQ231020P356
856
3063
23325
5.31
-9.23%
21
.QQQ231020P357
2788
8195
7902
5.69
-9.39%
21
.QQQ231020P358
770
3304
6620
6.05
-8.33%
21
.QQQ231020P359
756
2271
3523
6.48
-7.43%
21
.QQQ231020P360
6749
31189
54952
6.9
-6.76%
21
.QQQ231020P361
228
2353
6519
7.36
-7.19%
21
.QQQ231020P362
389
6597
16494
7.81
-8.12%
21
.QQQ231020P363
888
1804
6028
8.33
-8.16%
21
.QQQ231020P365
210
2867
47875
9.38
-6.2%
21
.QQQ231020P367
554
554
6225
10.96
-3.69%
21
.QQQ231020P370
647
1439
55075
13.04
-0.84%
21
.QQQ231020P385
1730
1730
663
25.59
-4.51%
21
.QQQ231020P390
613
613
81
31.65
2.29%
21
.QQQ231020P400
1102
1102
157
41.56
-0.65%
28
.QQQ231027P345
506
506
1615
3.24
-8.47%
28
.QQQ231027P350
611
611
2368
4.4
-9.09%
28
.QQQ231027P352
500
500
2776
4.97
-7.96%
28
.QQQ231027P359
781
781
672
7.54
-4.56%
28
.QQQ231027P362
119
654
301
9.03
4.15%
35
.QQQ231103P345
503
503
1427
4.16
-4.15%
35
.QQQ231103P348
519
519
1280
4.74
-7.06%
49
.QQQ231117P320
767
2197
11500
1.7
-3.41%
49
.QQQ231117P328
514
514
1492
2.39
-5.53%
49
.QQQ231117P330
826
3607
29758
2.57
-7.89%
49
.QQQ231117P338
528
528
1768
3.76
-8.07%
49
.QQQ231117P350
377
4658
33572
6.54
-4.94%
49
.QQQ231117P352
239
1338
2412
7.38
-2.12%
49
.QQQ231117P355
1032
3280
29805
8.42
-1.52%
49
.QQQ231117P358
1287
3636
3321
9.32
-4.12%
49
.QQQ231117P360
369
8780
22607
10.1
-4.17%
49
.QQQ231117P365
132
1101
6631
12.67
-1.86%
49
.QQQ231117P370
528
528
10805
15.2
-3.18%
77
.QQQ231215P310
1401
5758
48423
2.17
-2.69%
77
.QQQ231215P323
696
696
3580
3.44
-4.71%
77
.QQQ231215P327
690
690
1475
3.84
-10.07%
77
.QQQ231215P329
500
500
1642
4.22
-8.26%
77
.QQQ231215P332
3402
3402
1226
4.75
-5.19%
77
.QQQ231215P333
1219
1219
6889
4.81
-3.22%
77
.QQQ231215P335
500
5585
67613
5.17
-3.9%
77
.QQQ231215P345
552
1296
49498
7.5
-0.66%
77
.QQQ231215P350
1761
2928
107754
8.83
-4.44%
77
.QQQ231215P355
206
744
44359
10.74
-1.2%
77
.QQQ231215P360
1015
3415
52274
12.38
-3.13%
77
.QQQ231215P370
1133
1133
55719
17.52
0.86%
77
.QQQ231215P400
901
901
382
41.57
-0.53%
77
.QQQ231215P410
3730
3730
901
51.56
-0.48%
112
.QQQ240119P320
351
2048
21052
4.6
-4.17%
112
.QQQ240119P345
10031
10795
24488
9.79
-1.51%
112
.QQQ240119P355
79
908
28117
13
-1.14%
168
.QQQ240315P305
1259
3758
9040
5.08
-0.39%
168
.QQQ240315P310
191
1243
7182
5.83
-1.69%
168
.QQQ240315P322
840
840
1205
7.63
-1.04%
168
.QQQ240315P330
10012
29165
43414
9.08
-2.05%
168
.QQQ240315P345
409
143252
222329
12.86
-3.02%
168
.QQQ240315P350
131
9512
47313
14.22
-4.11%
357
.QQQ240920P305
14000
28003
304
10.56
-1.77%
49
.SLV231117P21
5055
5900
47672
1.01
27.85%
3
.SPY231002P422
7637
25707
3966
0.28
-60%
3
.SPY231002P423
11375
41057
3633
0.39
-54.65%
3
.SPY231002P424
16650
81772
14451
0.56
-46.67%
3
.SPY231002P425
18062
79481
5001
0.77
-39.84%
3
.SPY231002P426
26979
83410
3298
1.05
-32.26%
3
.SPY231002P427
36488
98665
5174
1.41
-24.6%
3
.SPY231002P428
29021
91284
3108
1.84
-18.94%
3
.SPY231002P429
15106
81002
3660
2.4
-10.78%
3
.SPY231002P430
4062
91290
3977
3.03
-5.9%
3
.SPY231002P431
2325
56877
3748
3.76
-4.81%
3
.SPY231002P432
1084
21864
2434
4.59
3.15%
3
.SPY231002P433
301
4830
1265
5.45
3.02%
3
.SPY231002P434
409
1235
1457
6.58
8.4%
3
.SPY231002P435
176
1189
5168
7.35
4.7%
4
.SPY231003P420
5147
13662
2207
0.43
-38.57%
4
.SPY231003P421
1733
6090
1263
0.59
-31.4%
4
.SPY231003P422
1620
5290
1225
0.71
-30.39%
4
.SPY231003P423
4237
10046
2995
0.88
-25.42%
4
.SPY231003P424
3548
7403
2248
1.1
-19.71%
4
.SPY231003P425
4919
19769
2860
1.36
-17.07%
4
.SPY231003P426
3746
22445
2098
1.66
-18.23%
4
.SPY231003P427
5367
20918
1858
2.04
-13.56%
4
.SPY231003P428
5017
17880
3940
2.48
-6.42%
4
.SPY231003P429
2907
21082
2147
3
-5.66%
4
.SPY231003P430
1576
16540
2717
3.6
-0.28%
4
.SPY231003P431
570
12715
769
4.24
1.19%
4
.SPY231003P432
210
5527
764
4.99
0.2%
4
.SPY231003P451
740
740
200
23.45
-1.8%
5
.SPY231004P420
4575
15234
4653
0.72
-21.74%
5
.SPY231004P422
1531
6052
2287
1.04
-16.8%
5
.SPY231004P423
1676
5082
767
1.27
-16.45%
5
.SPY231004P424
2641
6164
1596
1.55
-8.82%
5
.SPY231004P425
3285
10066
14624
1.79
-13.11%
5
.SPY231004P426
2057
7506
2989
2.14
-6.14%
5
.SPY231004P427
1744
10059
1782
2.51
-4.92%
5
.SPY231004P428
2693
10711
2427
3
-0.66%
5
.SPY231004P429
1461
7081
519
3.43
-4.99%
5
.SPY231004P430
1677
9234
2532
4.05
0.75%
6
.SPY231005P420
1320
8638
2136
0.95
-17.39%
6
.SPY231005P425
962
5576
1657
2.15
-3.15%
6
.SPY231005P426
417
3457
983
2.55
0.79%
6
.SPY231005P427
576
7890
1244
2.85
-2.06%
6
.SPY231005P428
453
4572
1648
3.31
-0.9%
6
.SPY231005P429
889
3847
1188
3.82
1.33%
6
.SPY231005P430
1268
4191
2333
4.31
-0.46%
7
.SPY231006P413
2601
4940
3666
0.47
-16.07%
7
.SPY231006P414
3218
6663
15352
0.5
-20.63%
7
.SPY231006P415
2442
9584
27138
0.58
-18.31%
7
.SPY231006P416
1584
4473
9780
0.7
-14.63%
7
.SPY231006P417
2215
8299
5751
0.79
-15.96%
7
.SPY231006P418
2787
6127
5258
0.93
-11.43%
7
.SPY231006P419
2657
5446
4812
1.07
-15.08%
7
.SPY231006P420
13130
50209
44929
1.23
-8.89%
7
.SPY231006P421
1908
7967
8191
1.44
-10%
7
.SPY231006P422
2027
8738
15170
1.66
-5.14%
7
.SPY231006P423
3615
9148
8130
1.91
-3.54%
7
.SPY231006P424
2119
14140
9519
2.24
0.45%
7
.SPY231006P425
11366
42818
34641
2.49
-0.8%
7
.SPY231006P426
4249
13306
6078
2.83
-1.74%
7
.SPY231006P427
5866
15660
5296
3.21
0%
7
.SPY231006P428
5725
15333
8852
3.68
2.22%
7
.SPY231006P429
3245
13292
6760
4.14
2.99%
7
.SPY231006P430
7510
28518
16015
4.63
2.43%
7
.SPY231006P431
479
9354
3629
5.21
0.58%
7
.SPY231006P432
247
5704
3536
5.78
1.4%
7
.SPY231006P433
160
3750
6905
6.78
9.18%
7
.SPY231006P435
169
1336
7192
8.4
10.96%
7
.SPY231006P445
596
596
146
17.29
3.22%
7
.SPY231006P447
6231
6231
498
19.38
4.87%
7
.SPY231006P448
2685
2685
454
20.35
4.47%
10
.SPY231009P425
915
3480
1348
2.85
-2.06%
10
.SPY231009P427
493
1041
1381
3.58
2.29%
10
.SPY231009P428
637
1259
1163
4.04
1.76%
10
.SPY231009P430
907
3482
1760
4.98
0.4%
10
.SPY231009P431
184
1068
575
5.52
3.76%
11
.SPY231010P420
642
642
1794
1.83
1.1%
11
.SPY231010P425
374
6489
1496
3.27
2.51%
11
.SPY231010P426
565
565
528
3.61
1.98%
11
.SPY231010P428
526
526
448
4.43
5.98%
11
.SPY231010P430
669
3073
816
5.23
2.95%
12
.SPY231011P425
479
1543
505
3.41
0.29%
12
.SPY231011P428
607
607
683
4.8
6.67%
12
.SPY231011P430
459
2011
543
5.76
8.47%
12
.SPY231011P431
502
502
314
6.26
7.93%
13
.SPY231012P420
488
1031
123
2.25
0%
13
.SPY231012P425
480
1247
129
3.8
4.4%
13
.SPY231012P430
493
1374
998
5.85
3.91%
14
.SPY231013P411
1456
5108
733
1.07
-6.96%
14
.SPY231013P415
2242
16365
11948
1.55
0%
14
.SPY231013P419
688
2189
1781
2.4
8.11%
14
.SPY231013P420
899
19427
19029
2.49
2.89%
14
.SPY231013P421
1180
1944
1060
2.75
4.17%
14
.SPY231013P424
969
2113
8435
3.57
2.29%
14
.SPY231013P425
1850
14569
15566
3.87
2.38%
14
.SPY231013P426
1558
5143
2204
4.26
3.65%
14
.SPY231013P427
674
6468
2333
4.58
1.78%
14
.SPY231013P428
935
2527
4362
5.03
3.07%
14
.SPY231013P429
429
2345
2304
5.54
4.53%
14
.SPY231013P430
1990
9648
9642
5.96
4.2%
14
.SPY231013P431
776
2525
2188
6.45
2.06%
14
.SPY231013P432
557
1986
2856
7
2.19%
14
.SPY231013P440
863
863
3191
12.65
5.33%
14
.SPY231013P450
577
577
101
22.45
4.91%
21
.SPY231020P405
1834
13621
40186
1.12
1.82%
21
.SPY231020P410
2476
34399
114429
1.62
3.85%
21
.SPY231020P411
1114
3279
13071
1.83
7.65%
21
.SPY231020P412
1132
3493
5186
1.96
3.7%
21
.SPY231020P413
786
1750
26457
2.08
4.52%
21
.SPY231020P414
489
2198
14909
2.17
2.36%
21
.SPY231020P415
3037
29048
89420
2.35
3.52%
21
.SPY231020P416
669
3142
30327
2.64
6.88%
21
.SPY231020P417
1023
5914
61354
2.74
4.18%
21
.SPY231020P418
1139
8760
19751
2.94
0.68%
21
.SPY231020P419
1909
4136
29602
3.31
8.88%
21
.SPY231020P420
7281
22654
166006
3.43
4.89%
21
.SPY231020P421
591
3359
13328
3.67
3.67%
21
.SPY231020P422
832
6785
21729
3.96
2.33%
21
.SPY231020P423
1090
4628
27091
4.24
3.92%
21
.SPY231020P424
1296
5079
36130
4.54
2.25%
21
.SPY231020P425
9271
32420
102763
4.86
3.85%
21
.SPY231020P426
3657
7434
55735
5.26
4.78%
21
.SPY231020P427
2420
7586
25524
5.6
3.9%
21
.SPY231020P428
2464
10628
30362
6.02
3.44%
21
.SPY231020P429
5643
25602
29833
6.47
4.69%
21
.SPY231020P430
3879
25515
99306
6.86
4.41%
21
.SPY231020P431
718
13376
11739
7.55
6.94%
21
.SPY231020P432
753
10447
13714
7.91
4.08%
21
.SPY231020P433
3133
4961
12818
8.44
5.76%
21
.SPY231020P434
216
1248
12060
9.25
5.96%
21
.SPY231020P435
812
7848
48319
9.56
3.58%
21
.SPY231020P438
801
801
11455
11.89
5.78%
21
.SPY231020P440
1077
21052
85244
13.38
4.78%
21
.SPY231020P449
1118
1118
412
21.94
11.94%
21
.SPY231020P450
6262
7072
9032
22.58
4.06%
21
.SPY231020P452
1347
1347
242
24.45
2.52%
21
.SPY231020P455
2112
2112
582
27.41
3.94%
21
.SPY231020P458
927
927
153
30.44
3.64%
21
.SPY231020P460
1033
1033
163
32.28
5.84%
28
.SPY231027P400
1161
3297
39872
1.18
4.42%
28
.SPY231027P410
819
11127
6004
2.19
4.29%
28
.SPY231027P415
641
3295
6144
3.04
4.47%
28
.SPY231027P420
766
3189
6012
4.15
2.72%
28
.SPY231027P424
274
3632
3985
5.56
9.02%
28
.SPY231027P425
539
2498
5796
5.7
3.83%
28
.SPY231027P426
432
1129
1478
6.22
6.69%
28
.SPY231027P427
659
659
1291
6.4
4.75%
28
.SPY231027P428
217
1918
3920
6.93
6.94%
28
.SPY231027P429
169
1372
1853
7.22
3.14%
28
.SPY231027P430
737
3600
4958
7.66
3.79%
28
.SPY231027P431
277
1217
1501
8.21
4.32%
28
.SPY231027P432
161
712
2054
8.78
3.54%
28
.SPY231027P433
637
1167
4484
9.4
6.82%
28
.SPY231027P434
643
643
1617
9.21
-0.54%
28
.SPY231027P440
545
545
3080
13.85
5.08%
35
.SPY231103P410
676
1706
3032
2.84
4.03%
35
.SPY231103P412
517
517
582
3.28
5.13%
35
.SPY231103P420
718
1816
10743
4.9
3.38%
35
.SPY231103P425
168
4187
2941
6.49
6.39%
35
.SPY231103P428
575
575
653
7.7
5.77%
35
.SPY231103P430
651
651
1030
8.5
4.68%
35
.SPY231103P435
384
1559
704
10.95
3.89%
35
.SPY231103P436
1250
1250
751
11.75
8.49%
42
.SPY231110P400
546
546
69
2.04
3.03%
42
.SPY231110P415
554
1159
71
4.26
8.4%
42
.SPY231110P435
505
505
136
11.64
4.86%
49
.SPY231117P392
671
671
3413
1.79
4.68%
49
.SPY231117P400
786
13194
80409
2.46
4.24%
49
.SPY231117P405
453
3062
35998
3.11
6.14%
49
.SPY231117P407
45746
46421
17905
3.36
2.44%
49
.SPY231117P409
40280
69894
49885
3.68
4.55%
49
.SPY231117P410
484
4655
48375
3.85
4.62%
49
.SPY231117P411
420
1855
6589
4.03
1%
49
.SPY231117P412
283
1948
28605
4.27
4.91%
49
.SPY231117P414
716
1917
6917
4.61
1.32%
49
.SPY231117P415
6636
14024
44237
4.82
4.56%
49
.SPY231117P416
246
2763
5765
5.16
4.88%
49
.SPY231117P417
1025
3687
24742
5.28
4.35%
49
.SPY231117P418
1679
3447
8806
5.52
4.55%
49
.SPY231117P419
720
2838
6049
5.83
2.82%
49
.SPY231117P420
1652
9264
28147
6.07
3.23%
49
.SPY231117P422
554
1951
34382
6.69
4.04%
49
.SPY231117P423
336
1459
6024
7.1
6.45%
49
.SPY231117P424
391
2237
24122
7.32
5.32%
49
.SPY231117P425
1944
10194
83850
7.63
4.23%
49
.SPY231117P426
711
2918
33646
7.94
2.32%
49
.SPY231117P427
990
3554
30286
8.3
3.23%
49
.SPY231117P428
269
2750
6156
8.71
4.81%
49
.SPY231117P430
510
9514
20888
9.49
4.17%
49
.SPY231117P431
103
2231
7102
10.11
5.75%
49
.SPY231117P435
258
2697
21548
12.2
6.64%
49
.SPY231117P440
409
13135
23133
14.9
3.83%
49
.SPY231117P450
114
840
18833
23.06
5.97%
49
.SPY231117P455
1001
1001
2277
27.38
2.89%
49
.SPY231117P460
7051
7051
1159
32.46
3.51%
77
.SPY231215P375
1176
1176
49822
1.98
4.21%
77
.SPY231215P390
1436
6594
59382
3.08
3.7%
77
.SPY231215P391
728
728
2596
3.28
4.13%
77
.SPY231215P395
519
519
20777
3.62
1.69%
77
.SPY231215P400
2370
5032
102028
4.31
3.61%
77
.SPY231215P402
224
838
11324
4.55
1.56%
77
.SPY231215P405
2250
4721
31040
5.01
2.87%
77
.SPY231215P407
2001
22300
4860
5.48
4.18%
77
.SPY231215P410
1067
26043
59269
6.06
4.48%
77
.SPY231215P412
549
549
3343
6.47
5.03%
77
.SPY231215P415
303
1397
21116
7.03
3.84%
77
.SPY231215P416
244
863
4191
7.22
3.44%
77
.SPY231215P418
351
1549
4144
7.74
7.35%
77
.SPY231215P420
430
3890
56273
8.27
2.73%
77
.SPY231215P422
511
511
10291
8.95
1.59%
77
.SPY231215P423
293
1016
2808
9.32
4.37%
77
.SPY231215P425
2376
7555
42990
9.78
2.73%
77
.SPY231215P428
105
1117
13885
11.07
5.53%
77
.SPY231215P430
1343
10035
52356
11.58
2.03%
77
.SPY231215P435
1087
1905
27063
13.97
4.33%
77
.SPY231215P440
93
1018
26242
16.42
2.63%
77
.SPY231215P470
2294
2294
508
42.4
1.83%
77
.SPY231215P475
12052
12052
2004
47.7
2.47%
77
.SPY231215P480
682
682
114
52
1.21%
91
.SPY231229P370
667
667
14270
2.11
4.46%
91
.SPY231229P380
543
543
7811
2.8
1.82%
91
.SPY231229P400
368
1248
31137
5.05
3.7%
91
.SPY231229P405
178
1262
29843
5.8
2.29%
91
.SPY231229P415
537
537
13249
7.37
-4.78%
91
.SPY231229P430
144
1330
20889
12.69
4.02%
112
.SPY240119P350
604
604
28308
1.67
-1.18%
112
.SPY240119P360
1043
1782
19336
2.17
0%
112
.SPY240119P370
2382
2382
25352
2.78
3.35%
112
.SPY240119P395
1593
9347
20369
5.26
2.53%
112
.SPY240119P420
1151
2243
38917
10.25
2.3%
112
.SPY240119P425
127
1148
27212
11.82
2.52%
112
.SPY240119P430
245
1358
34316
13.54
2.19%
112
.SPY240119P439
548
548
0
17.8
%
112
.SPY240119P450
910
910
22681
22.98
-2.63%
140
.SPY240216P385
1013
1013
0
4.99
%
140
.SPY240216P416
105
756
0
10.8
%
168
.SPY240315P385
500
2395
16149
6.22
3.15%
168
.SPY240315P425
613
613
9508
14.93
4.04%
476
.SPY250117P390
959
959
5101
16.27
-5.68%
21
.USO231020P80
682
682
2307
1.85
14.2%
840
.XLE260116P80
950
950
17
7.75
1.97%
21
.XLF231020P34
1613
2283
126508
0.96
17.07%
357
.XLF240920P27
5000
5000
4999
0.67
26.42%
21
.XLI231020P109
740
740
370
7.5
9.49%
49
.XLI231117P102
510
510
1789
2.44
11.42%
77
.XLP231215P75
1860
1860
701
6.15
2.33%
77
.XLP231215P76
803
803
343
7.15
4.08%
112
.XLP240119P77
720
720
361
8.25
1.85%
112
.XLP240119P78
1000
1000
421
9.15
0.55%
7
.XLU231006P64
840
840
547
4.95
-3.88%
21
.XLU231020P65
890
890
315
6.05
-1.63%
21
.XLU231020P66
1190
1190
758
7.01
-1.96%
49
.XLU231117P57
2571
10185
847
0.85
-8.6%
77
.XLU231215P67
728
728
462
8.1
-0.61%
77
.XLU231215P69
1080
1080
415
9.95
-1.97%
77
.XLU231215P71
1030
1030
444
11.96
0.08%
7
.XLV231006P130
1042
1042
106
1.59
-20.5%
Time : 2023-09-29 16:15:00 - batch Name :UOV-SPX-Call - batch ID :0ab7f76f-0f11-4728-b526-ed3cf1fc8b55
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
0
.SPXW230929C4250
601
1315
2633
40.2
-25.83%
0
.SPXW230929C4260
152
3563
1918
27.7
-38.35%
0
.SPXW230929C4265
198
1790
322
22.9
-46.47%
0
.SPXW230929C4270
696
5157
969
18.85
-50.39%
0
.SPXW230929C4275
1907
8090
5327
11
-67.79%
0
.SPXW230929C4280
3715
12955
1618
7
-77.64%
0
.SPXW230929C4285
9272
22294
799
2.45
-91.16%
0
.SPXW230929C4290
17074
32547
1331
0.35
-98.57%
3
.SPXW231002C4270
632
632
161
31.7
-27.29%
3
.SPXW231002C4275
339
1042
577
28
-33.3%
3
.SPXW231002C4280
801
2138
189
24.6
-36.92%
3
.SPXW231002C4285
1611
2601
157
21.39
-34.79%
3
.SPXW231002C4290
2680
3980
279
18.65
-42.79%
3
.SPXW231002C4295
2997
3799
125
16.04
-43.28%
3
.SPXW231002C4300
2747
5680
604
13.55
-47.68%
3
.SPXW231002C4305
1046
2352
441
11.5
-49.34%
3
.SPXW231002C4310
1630
3173
410
9.52
-52.64%
3
.SPXW231002C4315
2211
4784
296
7.8
-57.61%
3
.SPXW231002C4320
3190
6900
438
6.38
-58.33%
3
.SPXW231002C4325
2383
6298
1414
5.1
-63.31%
3
.SPXW231002C4330
5618
9000
431
4
-68.25%
3
.SPXW231002C4335
1651
4446
752
3.1
-70.19%
3
.SPXW231002C4340
1600
4371
1009
2.3
-74.44%
3
.SPXW231002C4345
3277
5414
325
1.7
-78.04%
3
.SPXW231002C4350
5182
10964
2168
1.22
-80.63%
3
.SPXW231002C4355
3439
4983
369
0.92
-82.96%
3
.SPXW231002C4360
3292
7732
881
0.62
-85.34%
3
.SPXW231002C4365
5174
7241
535
0.47
-86.98%
4
.SPXW231003C4280
663
663
114
32
-21.95%
4
.SPXW231003C4300
591
1300
797
20.28
-33.51%
4
.SPXW231003C4320
680
680
164
11.75
-42.12%
4
.SPXW231003C4325
845
1358
288
10.16
-42.92%
4
.SPXW231003C4330
258
1348
366
8.7
-46.06%
4
.SPXW231003C4335
363
970
99
7.45
-48.51%
4
.SPXW231003C4340
280
1485
545
6.1
-52.34%
4
.SPXW231003C4350
936
3302
726
4.2
-56.7%
4
.SPXW231003C4355
522
522
157
3.32
-61.26%
4
.SPXW231003C4365
670
1795
114
2.13
-64.5%
4
.SPXW231003C4370
739
739
285
1.68
-68.83%
4
.SPXW231003C4375
994
994
527
1.32
-69.3%
5
.SPXW231004C4325
210
712
493
14.8
-30.45%
5
.SPXW231004C4330
519
519
154
12.83
-36.17%
5
.SPXW231004C4350
836
836
1602
7.35
-41.71%
6
.SPXW231005C4350
1292
1292
3380
10.6
-33.12%
6
.SPXW231005C4360
271
1138
217
7.77
-40.23%
6
.SPXW231005C4375
597
597
936
4.64
-49.78%
6
.SPXW231005C4400
801
801
476
2.18
-56.57%
7
.SPXW231006C4260
518
518
126
58.6
-21.55%
7
.SPXW231006C4285
117
775
763
43
-15.19%
7
.SPXW231006C4290
2531
2531
255
39.5
-18.84%
7
.SPXW231006C4300
1014
2387
2350
34.2
-19.49%
7
.SPXW231006C4310
540
540
243
28.53
-21.25%
7
.SPXW231006C4325
542
1198
1229
22.6
-22.15%
7
.SPXW231006C4330
686
1366
967
20.28
-23.21%
7
.SPXW231006C4335
561
561
248
18.5
-26.44%
7
.SPXW231006C4340
2602
2602
623
16.63
-25.69%
7
.SPXW231006C4345
527
1458
260
15.05
-24.75%
7
.SPXW231006C4350
549
2725
2295
13.4
-29.06%
7
.SPXW231006C4355
511
511
224
12.14
-31.02%
7
.SPXW231006C4360
1058
1830
387
10.5
-35.19%
7
.SPXW231006C4365
504
504
406
9.51
-34.19%
7
.SPXW231006C4370
617
1566
847
8.2
-37.07%
7
.SPXW231006C4375
951
2054
2020
7.2
-34.37%
7
.SPXW231006C4380
1716
3347
619
6.26
-38.33%
7
.SPXW231006C4390
2177
2177
342
4.74
-41.41%
7
.SPXW231006C4400
2414
4951
4406
3.5
-47.29%
7
.SPXW231006C4420
625
1254
532
1.77
-55.53%
10
.SPXW231009C4375
506
506
1542
10.5
-25.58%
10
.SPXW231009C4400
686
686
1218
5
-41.18%
12
.SPXW231011C4400
1084
1084
227
8
-27.93%
14
.SPXW231013C4300
668
668
4144
51.27
-11.66%
18
.SPXW231017C4375
2641
5487
2362
23
-15.13%
18
.SPXW231017C4400
651
651
829
15.6
-17.89%
21
.SPX231020C4000
726
2044
73805
305.03
-3.59%
21
.SPX231020C4250
528
528
3142
95.37
-13.87%
21
.SPX231020C4300
871
1767
7541
63.77
-7.87%
21
.SPX231020C4325
952
952
2067
49.16
-12.53%
21
.SPX231020C4350
155
4349
12736
37.9
-12.02%
21
.SPX231020C4400
1993
3708
23311
19.56
-17.08%
21
.SPX231020C4415
205
922
1510
14.31
-26.31%
21
.SPX231020C4425
510
510
7329
13.27
-19.33%
21
.SPX231020C4445
1930
1930
2268
8.5
-30.89%
21
.SPXW231020C4330
526
526
698
48.6
-9.83%
21
.SPXW231020C4375
65
1223
1534
28.8
-13.51%
28
.SPXW231027C4375
52
860
2522
37.5
-12.53%
28
.SPXW231027C4420
1849
1849
555
23.46
-12.13%
28
.SPXW231027C4425
1007
1007
1411
21.7
-13.55%
28
.SPXW231027C4450
336
928
3251
15.8
-13.66%
28
.SPXW231027C4500
1605
2422
1389
7.22
-20.66%
31
.SPXW231030C4420
533
533
310
25
-7.65%
32
.SPXW231031C4450
168
1735
1942
18.3
-6.63%
35
.SPXW231103C4400
16632
20266
798
38.6
-9.18%
35
.SPXW231103C4405
586
586
32
40.1
-7.82%
35
.SPXW231103C4600
16455
20037
631
2.69
-32.41%
42
.SPXW231110C4450
8105
16136
218
28.8
-9.46%
42
.SPXW231110C4650
8011
16073
597
2.15
-26.37%
49
.SPX231117C4300
69
670
3018
104.3
-5.18%
49
.SPX231117C4325
750
750
2653
89.32
-4.34%
49
.SPX231117C4350
17
1006
4065
73.8
-7.55%
49
.SPX231117C4400
1009
1868
9170
51.5
-7.69%
49
.SPX231117C4415
519
519
391
46.57
-6.3%
49
.SPX231117C4435
319
1170
539
41.4
0.98%
49
.SPX231117C4445
119
1818
1085
37.4
-3.48%
49
.SPX231117C4450
10989
42287
17485
34.6
-5.21%
49
.SPX231117C4455
702
702
66
33
-1.79%
49
.SPX231117C4525
108
857
3128
15.34
-15.58%
49
.SPX231117C4650
10153
38803
16750
3.4
-21.66%
77
.SPX231215C4300
808
808
33987
137
-3.23%
77
.SPX231215C4315
679
3702
6132
130.16
-0.13%
77
.SPX231215C4320
230
2819
2944
123
-1.97%
77
.SPX231215C4325
3569
5223
6826
120
-6.98%
77
.SPX231215C4330
3704
3704
9654
119
-1.82%
77
.SPX231215C4335
1283
1283
6176
114.3
-5.54%
77
.SPX231215C4340
250
921
2143
113
-3.25%
77
.SPX231215C4350
1591
5874
18730
102.96
-12.6%
77
.SPX231215C4355
80
1464
1886
108.2
-7.91%
77
.SPX231215C4375
520
520
7769
94.92
-3.67%
77
.SPX231215C4400
522
2075
59912
78.31
-7.71%
77
.SPX231215C4475
602
602
10070
49
-2.51%
77
.SPX231215C4500
973
2162
63247
40.59
-7.96%
77
.SPX231215C4525
536
536
18325
32.1
-12.27%
77
.SPX231215C4550
1310
4172
38747
27.84
-5.95%
77
.SPX231215C4600
830
830
46117
17.85
-10.66%
77
.SPX231215C4800
1025
1025
44732
3.1
-17.11%
77
.SPX231215C4850
801
801
9463
2.13
-22.55%
91
.SPXW231229C4300
26
596
6715
150.95
-4.12%
91
.SPXW231229C4385
929
929
25
100
-1.89%
91
.SPXW231229C4500
41779
83145
9393
51.69
-10.43%
91
.SPXW231229C4515
41111
41111
112
46.61
-10.74%
112
.SPX240119C4000
500
1038
45048
402.05
-1.03%
112
.SPX240119C4350
54
561
6659
141.03
-5.03%
112
.SPX240119C5000
500
1009
45910
2.12
-8.62%
168
.SPX240315C4300
604
604
9920
226.8
-2.91%
168
.SPX240315C4400
500
1637
14993
164.11
-4.36%
168
.SPX240315C4600
205
810
15693
71.85
-10.9%
168
.SPX240315C4625
313
1393
1737
63.11
-1.05%
168
.SPX240315C4850
203
1277
5199
17.37
-16.49%
203
.SPX240419C4875
59
754
121
26.4
-5.75%
266
.SPX240621C4300
1120
3265
10559
310.4
-3.32%
266
.SPX240621C4350
744
1774
4981
283
-2.38%
266
.SPX240621C4500
689
689
12354
194.87
-2.09%
266
.SPX240621C4600
200
1300
16073
145.5
-2.31%
357
.SPX240920C4400
600
600
3869
323.58
-2.45%
357
.SPX240920C4725
593
593
1355
152.54
-4.28%
448
.SPX241220C4350
700
700
379
417.01
-0.09%
448
.SPX241220C4500
606
606
19368
331.57
-1.38%
448
.SPX241220C5400
548
548
13430
34.04
-7.25%
Time : 2023-09-29 16:15:00 - batch Name :UOV-SPX-Put - batch ID :1020d566-21e9-4a73-8a16-398c6017d863
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
0
.SPXW230929P4290
16972
58285
3870
3.2
-76.47%
0
.SPXW230929P4295
10599
37575
1564
7.53
-52.13%
0
.SPXW230929P4300
9223
64491
19047
11.1
-38.33%
0
.SPXW230929P4305
1567
26021
1587
18.2
-11.13%
0
.SPXW230929P4310
1062
29882
1864
23.2
0.43%
0
.SPXW230929P4315
855
19688
6853
26.5
2.2%
0
.SPXW230929P4320
761
24187
1818
31.4
7.35%
0
.SPXW230929P4325
718
23469
6789
36.3
12.31%
0
.SPXW230929P4330
463
11466
3674
40.99
11.17%
0
.SPXW230929P4335
72
5315
1861
47.28
14.23%
0
.SPXW230929P4340
99
3857
1455
51
13.69%
0
.SPXW230929P4345
37
1193
1225
49.32
-0.4%
0
.SPXW230929P4350
402
6797
12661
63.05
18.47%
0
.SPXW230929P4355
80
592
834
56.54
-0.81%
0
.SPXW230929P4360
58
1111
3624
75
24.98%
0
.SPXW230929P4370
32
630
2077
85.52
19.88%
0
.SPXW230929P4375
28
539
6836
81.7
7.73%
0
.SPXW230929P4400
542
542
15168
107.43
6.21%
3
.SPXW231002P4185
2413
4101
504
0.55
-79.25%
3
.SPXW231002P4190
2843
4648
1056
0.6
-79.66%
3
.SPXW231002P4195
2063
3558
741
0.7
-78.13%
3
.SPXW231002P4200
7065
10676
4328
0.8
-76.47%
3
.SPXW231002P4205
1851
3701
1177
0.95
-75.89%
3
.SPXW231002P4210
1872
8807
1150
1.05
-75.97%
3
.SPXW231002P4215
5703
6955
4456
1.27
-72.98%
3
.SPXW231002P4220
1426
3537
700
1.53
-70%
3
.SPXW231002P4225
1302
3219
722
1.77
-73.46%
3
.SPXW231002P4230
1599
5084
1311
2.25
-65.7%
3
.SPXW231002P4235
1119
4539
698
2.6
-64.86%
3
.SPXW231002P4240
2220
7422
448
3.19
-58.03%
3
.SPXW231002P4245
1252
3284
517
3.8
-58.01%
3
.SPXW231002P4250
3350
7121
2179
4.5
-51.61%
3
.SPXW231002P4255
1122
2926
229
5.4
-47.57%
3
.SPXW231002P4260
1192
3933
540
6.38
-44.52%
3
.SPXW231002P4265
1892
3541
468
7.69
-42.27%
3
.SPXW231002P4270
1154
2707
370
8.96
-39.05%
3
.SPXW231002P4275
1940
4733
894
10.54
-34.94%
3
.SPXW231002P4280
2734
8843
491
12
-28.78%
3
.SPXW231002P4285
1928
5462
445
13.95
-29.9%
3
.SPXW231002P4290
2453
5298
1751
15.8
-24.76%
3
.SPXW231002P4295
1417
4869
429
18.44
-18.77%
3
.SPXW231002P4300
1295
5920
1902
20.7
-16.53%
3
.SPXW231002P4305
518
2886
278
24.6
-11.19%
3
.SPXW231002P4310
2123
4084
194
27
-8.16%
3
.SPXW231002P4315
78
2336
204
30.82
-7.03%
3
.SPXW231002P4320
182
2057
546
34.07
-6.12%
3
.SPXW231002P4325
115
2069
1974
37.97
-2.77%
3
.SPXW231002P4330
533
2185
700
41.37
-2.7%
3
.SPXW231002P4335
77
580
101
45.42
2%
3
.SPXW231002P4350
670
1538
903
61.04
10.5%
3
.SPXW231002P4360
2830
2830
163
68.16
2.48%
3
.SPXW231002P4365
503
503
105
72.5
2.59%
3
.SPXW231002P4395
505
505
296
104.31
17.41%
3
.SPXW231002P4585
8
2342
4
293.1
-1.38%
4
.SPXW231003P4150
1529
2961
730
1.04
-57.55%
4
.SPXW231003P4185
535
535
70
2.21
-53.67%
4
.SPXW231003P4200
615
1214
1556
2.9
-47.18%
4
.SPXW231003P4205
869
869
133
3.32
-44.39%
4
.SPXW231003P4215
4761
4761
87
4.28
-38.86%
4
.SPXW231003P4240
531
531
208
7.71
-37.32%
4
.SPXW231003P4250
809
809
643
9.8
-23.44%
4
.SPXW231003P4265
831
831
263
13.7
-17.96%
4
.SPXW231003P4270
580
580
349
15.13
-18.17%
4
.SPXW231003P4275
691
691
626
16.78
-13.51%
4
.SPXW231003P4280
677
677
202
18.8
-12.96%
4
.SPXW231003P4290
698
698
181
22.5
-14.77%
4
.SPXW231003P4300
237
1096
1213
30
2.04%
4
.SPXW231003P4325
287
793
332
48.24
12.21%
4
.SPXW231003P4375
609
609
124
85.22
7.74%
5
.SPXW231004P4135
2070
2070
196
1.61
-46.33%
5
.SPXW231004P4200
771
771
1597
5.5
-27.63%
5
.SPXW231004P4240
502
502
216
11.9
-17.36%
5
.SPXW231004P4250
1059
1059
717
14.3
-11.18%
5
.SPXW231004P4265
630
630
257
18.73
-5.83%
6
.SPXW231005P3500
3639
3639
1707
0.3
-25%
6
.SPXW231005P4235
582
582
118
13.4
-12.42%
6
.SPXW231005P4250
112
964
955
17.27
9.86%
6
.SPXW231005P4300
577
577
1616
35.62
-1.49%
7
.SPXW231006P3525
1868
1868
495
0.69
38%
7
.SPXW231006P3550
16347
16347
23960
0.41
-25.45%
7
.SPXW231006P3575
3589
7296
115
0.38
-24%
7
.SPXW231006P3625
1635
2468
183
0.79
43.64%
7
.SPXW231006P3650
2070
6815
7185
0.51
-16.39%
7
.SPXW231006P3675
3721
7060
235
0.58
-10.77%
7
.SPXW231006P3800
1685
2223
1080
0.7
-17.65%
7
.SPXW231006P3890
1958
1958
109
0.9
-18.18%
7
.SPXW231006P3900
1724
4094
2504
1
-13.04%
7
.SPXW231006P3950
941
1592
688
1.1
-18.52%
7
.SPXW231006P4000
4368
5759
10799
1.33
-19.39%
7
.SPXW231006P4050
1855
1855
5310
1.65
-25%
7
.SPXW231006P4060
1095
2481
343
1.8
-30.77%
7
.SPXW231006P4065
549
549
210
2
-18.37%
7
.SPXW231006P4075
645
1205
383
1.9
-30.91%
7
.SPXW231006P4085
546
546
198
2.45
-15.22%
7
.SPXW231006P4090
533
533
734
2.3
-17.86%
7
.SPXW231006P4095
973
973
214
2.6
-11.86%
7
.SPXW231006P4100
1748
3678
4610
2.5
-27.95%
7
.SPXW231006P4115
918
1485
166
3.07
-32.82%
7
.SPXW231006P4120
540
540
322
3.8
-13.83%
7
.SPXW231006P4125
990
1720
353
3.43
-25.43%
7
.SPXW231006P4150
1563
2779
4060
4.8
-20%
7
.SPXW231006P4160
686
3901
1346
6.1
-1.93%
7
.SPXW231006P4165
191
1068
270
7.05
-9.03%
7
.SPXW231006P4170
1391
2100
704
6.69
-9.59%
7
.SPXW231006P4175
216
3930
2128
7.16
-15.76%
7
.SPXW231006P4180
778
1329
787
7.69
-13.6%
7
.SPXW231006P4185
664
664
385
8.3
-17.41%
7
.SPXW231006P4190
1188
2827
557
8.89
-14.52%
7
.SPXW231006P4195
560
560
139
9.81
-17.22%
7
.SPXW231006P4200
2311
7646
4873
10.3
-12.56%
7
.SPXW231006P4205
523
523
302
11.16
-12.95%
7
.SPXW231006P4210
823
823
750
11.8
-16.73%
7
.SPXW231006P4215
688
688
640
12.98
-7.94%
7
.SPXW231006P4220
647
647
596
14.3
-5.92%
7
.SPXW231006P4225
459
5177
6031
14.75
-5.14%
7
.SPXW231006P4230
904
2108
840
16.1
-5.29%
7
.SPXW231006P4235
992
992
1302
16.7
-7.48%
7
.SPXW231006P4240
850
850
562
18.7
-1.58%
7
.SPXW231006P4245
603
603
904
19.65
-3.68%
7
.SPXW231006P4250
1532
4445
6527
20.9
-3.82%
7
.SPXW231006P4255
653
653
649
23.67
-0.63%
7
.SPXW231006P4260
311
920
910
23.93
-4.47%
7
.SPXW231006P4265
1420
1420
486
25.2
-5.08%
7
.SPXW231006P4270
485
1059
2051
26.9
-3.38%
7
.SPXW231006P4275
266
2270
1460
28.95
-1.03%
7
.SPXW231006P4280
926
1655
793
31.5
10.92%
7
.SPXW231006P4285
348
1009
811
32.95
-1.08%
7
.SPXW231006P4290
1699
1699
1521
34.87
0.2%
7
.SPXW231006P4295
558
558
533
37.4
1.08%
7
.SPXW231006P4300
595
3567
6675
38.7
0.26%
7
.SPXW231006P4310
79
850
2636
37.45
-14.58%
7
.SPXW231006P4325
838
838
968
54.46
7.52%
7
.SPXW231006P4330
91
622
544
55
1.1%
7
.SPXW231006P4350
808
808
1686
68.25
1.56%
10
.SPXW231009P3975
674
674
156
1.55
-26.19%
11
.SPXW231010P4220
667
667
70
19.77
14.48%
12
.SPXW231011P4280
47
603
54
42
-19.85%
12
.SPXW231011P4300
523
523
2107
50.13
22.27%
14
.SPXW231013P3500
3505
4146
2006
0.8
-20%
14
.SPXW231013P3550
3788
3788
246
1.04
14.29%
14
.SPXW231013P4000
674
674
4859
3.85
-14.44%
14
.SPXW231013P4100
183
1312
22348
8.5
-3.3%
14
.SPXW231013P4150
771
771
1297
13.55
-3.01%
14
.SPXW231013P4200
184
1133
4788
21.8
0.69%
14
.SPXW231013P4220
253
780
876
27.65
6.02%
14
.SPXW231013P4225
805
805
2335
27.36
-1.3%
14
.SPXW231013P4235
34
1397
104
31.08
4.44%
14
.SPXW231013P4240
160
713
232
32.6
4.99%
14
.SPXW231013P4250
473
1129
2881
36
5.57%
14
.SPXW231013P4255
123
931
1025
36.2
-1.9%
14
.SPXW231013P4270
334
1445
892
40.85
1.9%
14
.SPXW231013P4280
23
998
949
44.92
1.63%
14
.SPXW231013P4285
145
875
124
46.78
2.99%
14
.SPXW231013P4290
170
3062
2627
49.54
3.51%
14
.SPXW231013P4300
521
1428
5113
53
2.18%
14
.SPXW231013P4335
39
1268
242
74.6
9.8%
18
.SPXW231017P3300
6412
6412
38
0.72
-28%
18
.SPXW231017P3500
1252
1252
20
1.1
10%
21
.SPX231020P3680
511
511
1158
2.1
-22.79%
21
.SPX231020P3800
1112
2423
23616
2.87
2.5%
21
.SPX231020P3900
1207
1207
24353
4.11
8.16%
21
.SPX231020P3950
2820
3412
17904
5.2
-7.14%
21
.SPX231020P4000
5856
8687
112267
7.2
3.6%
21
.SPX231020P4100
203
2636
34178
14.7
6.14%
21
.SPX231020P4125
74
2165
15481
17.65
1.96%
21
.SPX231020P4150
200
1221
17724
20.83
2.16%
21
.SPX231020P4170
609
609
1432
24.95
7.31%
21
.SPX231020P4175
67
655
4940
24.94
2.21%
21
.SPX231020P4180
152
883
1805
27.5
10%
21
.SPX231020P4200
1439
10923
68030
30.79
6.54%
21
.SPX231020P4215
1895
1895
3394
34.52
6.54%
21
.SPX231020P4225
770
2637
10598
37.3
5.61%
21
.SPX231020P4250
358
5002
20871
44.85
6.51%
21
.SPX231020P4300
1466
5144
37425
60.88
1.98%
21
.SPX231020P4350
271
4896
28162
88.5
7.52%
21
.SPX231020P5000
726
1801
71996
698.65
1.62%
21
.SPXW231020P4150
566
566
3832
22.47
3.03%
21
.SPXW231020P4200
168
964
6965
30.99
1.61%
21
.SPXW231020P4350
708
708
3599
89.99
6.97%
28
.SPXW231027P3725
1580
1580
122
3.3
-5.71%
28
.SPXW231027P4115
863
863
58
22.6
1.8%
28
.SPXW231027P4125
1663
1663
141
24.6
1.07%
28
.SPXW231027P4185
1262
1262
131
35.83
16.18%
28
.SPXW231027P4210
745
745
172
42.87
7.98%
28
.SPXW231027P4375
12
866
118
108
15.02%
31
.SPXW231030P4160
535
535
1
30.5
1.5%
32
.SPXW231031P4100
607
607
2698
22.8
2.7%
32
.SPXW231031P4150
70
3757
7329
30.92
11.42%
32
.SPXW231031P4250
20
2926
3549
53.8
2.13%
32
.SPXW231031P4280
733
733
10286
66.3
11.67%
49
.SPX231117P3200
1611
1611
16562
2.4
0%
49
.SPX231117P3400
838
838
13798
3.54
-30.59%
49
.SPX231117P3520
501
501
802
4.35
-41.22%
49
.SPX231117P3900
628
1189
15883
15.56
10.59%
49
.SPX231117P4000
636
636
46520
23.73
3.81%
49
.SPX231117P4050
528
1898
10098
29.3
6.97%
49
.SPX231117P4070
77
1337
2135
33.42
13.63%
49
.SPX231117P4100
3346
9085
23003
36.5
0.58%
49
.SPX231117P4120
127
884
735
41.83
8.59%
49
.SPX231117P4125
203
1260
8012
39.05
-3.7%
49
.SPX231117P4150
281
1919
10547
46.08
4.73%
49
.SPX231117P4175
42
2525
6504
51.4
2.68%
49
.SPX231117P4190
594
594
2287
56.1
5.31%
49
.SPX231117P4200
584
4741
29375
58.65
6.87%
49
.SPX231117P4250
35
702
10497
68.49
-1.21%
49
.SPX231117P4300
845
845
21195
90.54
4.93%
49
.SPX231117P4325
1043
1043
3684
100
3.59%
49
.SPX231117P4350
11
655
5333
110.79
4.03%
62
.SPXW231130P3200
612
612
5613
3.4
-2.86%
77
.SPX231215P2900
1209
2214
32545
2.95
2.79%
77
.SPX231215P3325
649
649
5273
6.4
0.31%
77
.SPX231215P3450
202
923
24416
8.4
1.08%
77
.SPX231215P3700
2600
4135
55753
15.4
-2.41%
77
.SPX231215P3800
125
2569
50392
20.77
1.91%
77
.SPX231215P4000
1164
4427
163613
39
0.52%
77
.SPX231215P4075
100
658
8032
50.46
0.7%
77
.SPX231215P4085
588
588
13
51.6
-3.53%
77
.SPX231215P4100
476
1315
63908
55.4
1.69%
77
.SPX231215P4150
832
3007
29518
67.22
4.7%
77
.SPX231215P4200
1033
2167
42967
75.7
-1.43%
77
.SPX231215P4250
91
608
24713
91.66
3.41%
77
.SPX231215P4275
20
583
9331
96.57
4.01%
77
.SPX231215P4300
659
1504
46239
108.5
2.73%
77
.SPX231215P4315
634
3694
6154
108.67
-5.7%
77
.SPX231215P4320
472
3424
3153
116
-3.33%
77
.SPX231215P4325
4127
5784
9042
118
4.95%
77
.SPX231215P4330
3757
3757
9229
120
2.39%
77
.SPX231215P4335
1286
1286
6171
121.3
2.8%
77
.SPX231215P4340
252
1016
2630
121
-0.12%
77
.SPX231215P4350
1292
5938
24922
127.97
2.95%
77
.SPX231215P4355
10
1394
1913
127.65
2.04%
77
.SPX231215P4360
10
3304
5396
135.1
6.48%
77
.SPX231215P4550
1025
1025
23371
247.24
4.15%
77
.SPXW231215P4085
543
543
53
50.55
-2.79%
91
.SPXW231229P2500
4689
4689
3546
1.89
2.16%
91
.SPXW231229P2600
2622
6642
397
2.3
4.55%
91
.SPXW231229P2800
802
802
3848
3.3
6.45%
91
.SPXW231229P2850
7788
7788
446
3.5
-12.5%
91
.SPXW231229P3150
1552
1552
506
5.67
-0.53%
91
.SPXW231229P3350
3165
3165
829
8.2
1.23%
91
.SPXW231229P3375
2626
2626
3349
8.8
-28.46%
91
.SPXW231229P3410
41102
82202
1
9.46
-1.46%
91
.SPXW231229P3420
41100
41100
1
9.62
%
91
.SPXW231229P3650
523
523
970
15.9
-7.56%
91
.SPXW231229P3675
541
541
620
18.4
-5.93%
91
.SPXW231229P4000
80
864
19094
46.82
1.52%
91
.SPXW231229P4050
41304
82416
5964
54.71
2.57%
91
.SPXW231229P4055
41100
41100
106
55.64
-11.12%
91
.SPXW231229P4100
428
1251
8465
63.07
2.8%
91
.SPXW231229P4125
45
1750
2859
67.01
-0.5%
91
.SPXW231229P4225
524
524
889
88.77
0.31%
91
.SPXW231229P4275
518
518
2413
106.9
5.53%
112
.SPX240119P2900
1000
2001
4487
5.5
0%
112
.SPX240119P3550
2500
3001
3834
18
-3.74%
112
.SPX240119P4000
874
1700
57110
57.05
3.92%
112
.SPX240119P4300
511
511
9546
122.09
-0.05%
112
.SPX240119P4350
54
735
6875
140.87
-0.87%
112
.SPX240119P5000
500
1001
38343
636.88
0.56%
140
.SPX240216P4200
68
613
2558
108.75
0.69%
168
.SPX240315P3900
606
1211
23533
66.14
6.51%
168
.SPX240315P4000
206
2005
50662
81.31
1.51%
168
.SPX240315P4100
1003
1506
18395
99.51
1.02%
168
.SPX240315P4400
976
976
15677
192.94
6.66%
203
.SPX240419P2300
500
1000
2062
6.2
1.64%
266
.SPX240621P3850
24
528
8066
90.2
1.19%
266
.SPX240621P4125
11
765
1523
143.76
-5.64%
266
.SPX240621P4150
7
886
7468
150.46
0.98%
266
.SPX240621P4300
874
874
23106
193.38
2.21%
266
.SPX240621P4350
589
1700
6145
209.36
2.15%
266
.SPX240621P4500
1002
1002
12831
266.92
2.05%
357
.SPX240920P4400
604
604
5955
256.06
0.68%
448
.SPX241220P4000
151
3009
48612
172.3
2.19%
448
.SPX241220P4350
700
700
773
266.24
7.39%
Time : 2023-09-29 16:15:00 - batch Name :UOV-Stock-Call - batch ID :377c7e4c-bca8-406f-b67f-fca995afda13
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
14
.AFRM231013C21.5
2001
2545
59
1.08
17.39%
203
.AGL240419C22.5
1308
1308
842
1.3
-16.13%
21
.AI231020C26
990
990
332
1.3
5.69%
21
.AKRO231020C80
2152
2152
1654
5
100%
140
.AMPS240216C7.5
9097
9097
1459
0.37
54.17%
21
.AMR231020C250
521
521
992
16.5
-25%
14
.ARM231013C53
506
506
48
2.2
-47.62%
49
.ASLE231117C12.5
719
719
28
3
-11.76%
49
.BRZE231117C50
534
534
3068
1.9
-6.4%
21
.CAL231020C30
1583
1583
864
0.76
117.14%
7
.COIN231006C77
771
2210
3433
1.56
-18.32%
112
.CRC240119C50
1034
1034
1461
8
-15.34%
14
.DELL231013C68
1243
1243
65
2.55
-32.54%
21
.DELL231020C70
666
3767
4960
1.95
16.07%
7
.ENPH231006C120
422
1725
502
3.19
-12.6%
7
.ENPH231006C125
1077
1785
1077
1.26
-22.7%
21
.ETNB231020C15
2194
4198
119
4
21.21%
21
.FLS231020C40
1002
3108
10495
1
23.46%
112
.HUN240119C26
2001
2001
373
1
17.65%
21
.HZNP231020C110
450
1453
13502
6.4
0%
21
.LIN231020C365
666
666
85
12.4
1.64%
21
.LNTH231020C70
495
1140
3805
3.1
-13.89%
21
.NEP231020C35
3244
3244
2542
0.39
-58.06%
77
.NFE231215C35
589
589
3118
1.95
18.18%
28
.PARA231027C10
600
600
76
3
0.33%
49
.RBLX231117C27.5
2131
2131
9554
3.75
22.55%
21
.REPL231020C17.5
1541
2943
99
3.82
83.65%
21
.REPL231020C30
1632
1632
886
1
122.22%
7
.RIVN231006C24
1568
8741
5902
1.15
76.92%
14
.RIVN231013C25
1169
1169
4074
1.01
53.03%
21
.RIVN231020C22.5
550
550
8026
2.68
41.05%
21
.RIVN231020C23
518
518
2489
2.28
40.74%
77
.RIVN231215C27.5
925
925
10258
1.91
21.66%
112
.RIVN240119C25
586
586
14655
3.38
18.18%
49
.ROIV231117C12.5
1976
2764
5411
0.67
-39.09%
112
.SAVE240119C20
621
621
68780
2.96
12.55%
112
.SAVE240119C22.5
517
517
17149
2.25
6.13%
49
.SGEN231117C220
1108
1108
574
2.1
-8.3%
112
.SGEN240119C210
1026
1026
3264
11.9
0%
7
.SMCI231006C277.5
747
747
38
7.6
36.94%
7
.SMCI231006C280
523
523
165
6.14
18.08%
7
.SMCI231006C282.5
818
818
63
5.4
22.73%
21
.SNDX231020C17.5
524
6574
6890
2.94
5%
21
.SOFI231020C6
1037
1037
14820
2.04
17.24%
77
.SYK231215C270
700
700
142
15.46
-1.4%
49
.U231117C32
1005
2511
1979
2.71
11.52%
203
.UGI240419C25
646
1753
4616
1.55
-3.13%
14
.VFS231013C12
727
727
12
1.4
-3.45%
14
.VFS231013C5
705
705
0
7.46
-67.28%
21
.WE231020C3
5070
5070
749
0.4
-11.11%
140
.WSM240216C185
650
650
339
4.08
237.19%
Time : 2023-09-29 16:15:00 - batch Name :UOV-Stock-Put - batch ID :1135d421-ab47-49e5-900f-75e8bb53a846
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
203
.AFRM240419P20
250
1151
3714
4.06
-4.02%
21
.ALL231020P110
955
955
1817
1.8
2.86%
21
.BEKE231020P14.85
2963
7686
7860
0.39
-17.02%
21
.CAL231020P30
769
769
98
1.63
-48.25%
7
.COIN231006P75
994
4238
576
2.25
-11.07%
168
.CROX240315P87.5
318
965
3
10.2
-6.42%
49
.ECL231117P165
266
934
940
3.9
-4.18%
49
.ECL231117P170
266
933
1204
5.72
-2.05%
112
.EL240119P230
524
524
136
85.1
-3.84%
7
.ENPH231006P120
551
551
453
2.94
-11.45%
21
.ENPH231020P115
515
515
1376
3.2
-6.98%
112
.ENPH240119P260
508
508
150
139.66
0.16%
112
.ENPH240119P270
735
735
150
149.74
0.23%
21
.ENVX231020P15
524
524
14258
2.7
11.11%
7
.GEHC231006P69
1033
1033
24
1.55
112.33%
203
.GGAL240419P15
500
500
53
3.7
51.02%
112
.HTZ240119P12.5
1218
2562
4203
1.28
-1.54%
21
.INMD231020P30
797
3068
771
1.27
18.69%
168
.IOVA240315P7.5
1000
1000
228
3.31
-2.65%
21
.LNTH231020P65
4262
4262
6563
1.35
-3.57%
21
.MPW231020P6
2463
8752
47407
0.64
-22.89%
7
.NEE231006P65
2230
2230
952
7.8
-1.89%
21
.NEE231020P67.5
3276
3276
1368
10.3
4.04%
49
.NEE231117P67.5
2979
2979
1935
10.18
1.19%
49
.NEE231117P72.5
1620
1620
518
15.2
2.01%
49
.NEE231117P75
1806
1806
409
17.8
2.71%
49
.NEE231117P77.5
652
652
115
20
1.06%
112
.NEE240119P80
3298
3298
1879
22.6
1.35%
112
.NEE240119P82.5
604
604
273
25
1.01%
266
.NEE240621P77.5
1220
1220
761
20.3
81.25%
21
.POOL231020P350
503
503
740
10
-10.71%
21
.POOL231020P360
501
501
323
14.65
-42.32%
112
.PSNY240119P3
2870
3884
819
0.84
9.09%
112
.RBLX240119P40
568
568
4561
11.55
-8.41%
77
.SDGR231215P25
571
571
66
1.85
-7.5%
112
.SGEN240119P210
668
1756
25001
7.48
-7.65%
49
.SHLS231117P20
1469
1469
11
2.8
16.67%
7
.SMCI231006P275
534
534
70
8.75
-31.1%
7
.SMCI231006P282.5
215
1149
3
12.8
-20.99%
21
.SNPS231020P430
864
1769
1956
3
9.09%
21
.SNPS231020P440
852
1773
1645
5
16.01%
7
.TMO231006P500
506
506
90
2.9
-46.3%
21
.TSEM231020P37
6293
6293
9300
12.35
0.41%
112
.TSEM240119P38
2669
2669
2112
13.42
0.9%
112
.TSEM240119P40
2383
2383
1925
15.23
0.26%
112
.TSEM240119P43
954
954
1001
18.41
1.43%
476
.UEC250117P7
1046
1046
7
2.45
8.89%
140
.WSM240216P140
650
650
493
6.37
-10.28%
Time : 2023-09-29 16:15:00 - batch Name :UOV-Weekly-Call - batch ID :6a71ce22-0147-407b-8fc4-009271771e7d
Stock
Exp
Symbol
Vol
Volume
OpenInt
Last
%Change
7
.AAPL231006C155
522
522
226
17.09
7.42%
7
.AAPL231006C165
690
690
1296
6.99
4.33%
7
.AAPL231006C167.5
656
656
1257
4.85
3.19%
7
.AAPL231006C170
1761
8226
6082
3
1.35%
7
.AAPL231006C172.5
8682
34543
8150
1.59
-3.64%
7
.AAPL231006C175
7378
54405
17563
0.72
-11.11%
14
.AAPL231013C172.5
608
2589
2856
2.6
2.36%
14
.AAPL231013C175
1097
4977
5143
1.5
-4.46%
21
.AAPL231020C165
2161
2161
8487
8.8
9.32%
21
.AAPL231020C172.5
668
3660
5449
3.4
2.72%
21
.AAPL231020C175
1280
6735
49464
2.23
1.36%
21
.AAPL231020C177.5
913
2956
8132
1.37
-0.72%
28
.AAPL231027C170
345
863
1678
5.55
2.97%
28
.AAPL231027C175
529
4797
5745
2.92
2.46%
49
.AAPL231117C170
1552
2346
18608
7.8
3.31%
49
.AAPL231117C175
545
2501
29823
5.08
2.63%
49
.AAPL231117C180
663
6817
67600
3.1
4.73%
77
.AAPL231215C180
337
1127
16767
4.52
2.03%
112
.AAPL240119C180
185
1791
62336
6.22
1.97%
476
.AAPL250117C160
391
918
9324
32.6
0.15%
476
.AAPL250117C185
628
628
9380
19.3
2.66%
7
.ADBE231006C520
506
506
319
3.75
15.38%
7
.ADI231006C177.5
2302
2302
41
1.52
-29.3%
7
.AMAT231006C140
726
1482
1446
2.07
0%
7
.AMC231006C8
12808
12808
5802
0.39
11.43%
630
.AMC250620C5
2026
2026
64
5.01
9.15%
7
.AMD231006C102
590
1961
2020
2.7
-11.48%
7
.AMD231006C103
1500
12851
3757
2.19
-14.79%
7
.AMD231006C104
2000
12513
2075
1.69
-17.96%
7
.AMD231006C105
3885
15958
4334
1.31
-22.94%
7
.AMD231006C106
1999
7892
3140
1.02
-23.31%
14
.AMD231013C106
788
788
894
1.93
-14.6%
21
.AMD231020C100
324
839
18724
5.81
-3.17%
21
.AMD231020C103
523
523
2358
4.1
-5.75%
21
.AMD231020C107
536
536
2902
2.39
-8.43%
21
.AMD231020C108
508
508
1069
2.07
-9.21%
28
.AMD231027C105
557
557
958
3.9
-7.14%
49
.AMD231117C105
456
2359
21593
6.47
-3.14%
112
.AMD240119C110
1620
1620
24882
7.9
-1.86%
7
.AMZN231006C125
390
2833
2813
3.5
13.64%
7
.AMZN231006C126
1251
3665
2139
2.7
9.76%
7
.AMZN231006C127
1486
5465
4575
2.18
13.54%
7
.AMZN231006C128
2723
12572
3457
1.64
5.13%
7
.AMZN231006C129
1860
9844
2684
1.25
8.7%
7
.AMZN231006C130
2172
22416
16473
0.91
3.41%
7
.AMZN231006C132
4001
9474
3398
0.43
-12.24%
21
.AMZN231020C120
547
547
27821
8.67
7.57%
21
.AMZN231020C126
423
1351
2607
4.35
3.57%
21
.AMZN231020C130
739
6597
34232
2.48
6.44%
21
.AMZN231020C135
1238
5217
61540
1.01
3.06%
49
.AMZN231117C125
129
2388
14217
8.45
3.68%
49
.AMZN231117C130
365
1371
20452
5.97
5.66%
49
.AMZN231117C135
257
2004
42089
3.99
6.4%
49
.AMZN231117C140
526
1901
32612
2.51
5.46%
77
.AMZN231215C150
915
2205
16163
1.6
3.23%
112
.AMZN240119C130
541
541
22874
9.1
6.06%
112
.AMZN240119C160
1315
1315
16090
1.26
8.62%
7
.AVGO231006C830
513
513
222
13.9
-16.87%
49
.AXP231117C150
781
781
124
5.7
-8.06%
7
.BA231006C192.5
548
3053
691
2.6
0%
7
.BA231006C195
1358
5608
2173
1.61
-5.29%
21
.BA231020C195
259
1644
1676
3.9
2.36%
28
.BA231027C205
535
535
1620
2.6
4%
7
.BABA231006C86
639
639
1002
1.93
25.32%
7
.BABA231006C88
2002
6811
1461
1
28.21%
21
.BABA231020C85
528
528
8138
3.85
14.93%
168
.BABA240315C145
4069
4069
288
0.57
1.79%
7
.BAC231006C27
2248
2248
505
0.62
-18.42%
77
.C231215C42
4194
4194
8873
1.61
-4.73%
112
.C240119C41
558
558
18472
2.69
-4.95%
476
.C250117C47.5
588
588
18521
2.75
-3.17%
21
.CAT231020C280
333
1045
1741
4.1
-27.43%
21
.CCJ231020C41
1498
1498
5433
0.99
-40%
49
.CCJ231117C42
1244
1244
1121
1.77
-26.56%
49
.CCJ231117C45
10033
13681
21901
0.96
-27.82%
112
.CCL240119C12.5
523
523
38110
2.31
-21.96%
476
.CCL250117C15
617
617
7626
3
-17.36%
112
.CLX240119C145
1864
1864
4020
2.35
16.92%
203
.CMCSA240419C50
922
922
618
1.23
-14.58%
49
.COST231117C600
558
558
1088
3.61
-26.48%
7
.CRM231006C205
584
584
497
1.83
-25%
7
.CRWD231006C167.5
516
516
431
2.99
19.12%
7
.CRWD231006C172.5
1082
1082
2535
1.17
11.43%
21
.CRWD231020C175
587
587
4265
2.76
18.45%
7
.CSCO231006C53
1336
1336
1660
0.85
-19.05%
77
.CSCO231215C55
654
1611
3072
1.61
-1.23%
7
.CVNA231006C42
523
523
457
2.07
6.7%
7
.CVNA231006C45
1495
3765
736
0.98
1.03%
7
.DIS231006C83
2676
2676
2246
0.38
15.15%
14
.DIS231013C85
3297
3297
1641
0.36
16.13%
77
.DIS231215C85
519
519
6641
3.15
12.1%
168
.DIS240315C80
342
2008
2248
8.15
6.82%
7
.DKNG231006C28
1066
1066
1424
1.68
12.75%
21
.DVN231020C47.5
1029
1029
887
1.7
-19.81%
112
.DVN240119C50
559
559
16262
2.7
-16.67%
112
.FSLY240119C20
559
559
25859
2.52
9.09%
112
.GME240119C12.5
650
650
1555
4.6
-13.21%
112
.GME240119C13.75
1090
1090
1555
3.8
-21.65%
112
.GME240119C20
1044
1044
6566
1.38
-10.97%
7
.GOOG231006C132
828
1599
985
1.86
-33.33%
21
.GOOG231020C130
501
501
12109
4.65
-18.13%
21
.GOOG231020C133
618
618
1134
2.98
-21.16%
21
.GOOG231020C134
649
649
1493
2.39
-26.69%
112
.GOOG240119C140
1561
1561
17705
5.54
-11.78%
112
.GOOG240119C145
1021
1021
8035
3.9
-10.34%
112
.GOOG240119C150
1304
1304
33735
2.66
-9.83%
476
.GOOG250117C60
1301
1301
1742
77
-1.57%
7
.GOOGL231006C129
619
619
802
3.1
-21.52%
7
.GOOGL231006C130
580
1269
2224
2.41
-31.14%
7
.GOOGL231006C131
697
1835
2372
1.81
-38.01%
7
.GOOGL231006C132
2537
4798
1599
1.32
-41.85%
14
.GOOGL231013C130
565
565
385
3.3
-22.35%
21
.GOOGL231020C130
317
1754
19269
3.95
-23.3%
21
.GOOGL231020C131
801
801
2300
3.35
-23.86%
21
.GOOGL231020C132
422
1663
7724
2.9
-23.68%
49
.GOOGL231117C140
505
3973
16447
2.46
-18%
21
.GRPN231020C15
800
1369
9050
2.23
162.35%
21
.GRPN231020C16
807
1441
777
1.85
208.33%
21
.GRPN231020C19
1119
1119
383
1.04
316%
21
.GRPN231020C20
2623
2623
402
0.89
286.96%
49
.GRPN231117C11
1000
2002
3550
5.72
60.22%
49
.GRPN231117C12
1606
2360
6052
4.83
58.36%
49
.GRPN231117C13
1006
2139
1482
4.21
55.93%
112
.GRPN240119C20
1672
3134
8309
2.76
62.35%
7
.GS231006C325
577
1176
324
3.64
-23.85%
7
.HD231006C305
959
959
309
1.89
-36.79%
77
.HPQ231215C25
587
587
526
1.94
-2.51%
7
.INTC231006C35
2639
3636
3640
1.05
23.53%
14
.JNJ231013C155
696
696
56
2.61
-26.48%
7
.KKR231006C62
1860
1860
26
0.77
-33.04%
112
.LBTYA240119C15
1001
1001
3775
2.8
12%
21
.LI231020C36.5
794
794
33
1.42
37.86%
112
.LI240119C24
5199
5199
76
12.6
-2.7%
21
.LNG231020C175
1277
1277
570
1.13
-47.44%
7
.M231006C9
600
600
601
2.59
7.47%
7
.M231006C9.5
603
603
409
2.1
32.91%
7
.META231006C295
265
1005
1184
8.79
-27.05%
7
.META231006C300
1331
4820
3291
5.85
-33.52%
7
.META231006C302.5
1848
5027
1243
4.6
-36.55%
7
.META231006C305
1968
9656
3394
3.43
-41.67%
7
.META231006C307.5
985
5793
908
2.6
-44.09%
7
.META231006C310
2177
13363
3047
1.94
-46.56%
7
.META231006C312.5
764
2972
1285
1.38
-50.18%
14
.META231013C300
2468
2468
1183
8.5
