| ONSA ETF | Symbol | Price | Type | Strike | Moneyness | Exp Date | DTE | Bid | Midpoint | Ask | Last | Volume | OpenInterest | VolumeOpenInterestRatio | IV | LastTradeTime | Premium | Rank |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLD|20250516|295.00C | GLD | 298.25 | Call | 295.00 | 0.01056515 | 5/16/2025 | 35 | 11.3 | 11.4 | 11.5 | 11.35 | 62066 | 70026 | 0.89 | 0.2443 | 4/11/2025 2:20:01 PM | 70444910 | 1 |
| GLD|20250620|310.00C | GLD | 298.25 | Call | 310.00 | -0.03974509 | 6/20/2025 | 70 | 8.15 | 8.23 | 8.3 | 8.15 | 52186 | 38269 | 1.36 | 0.2305 | 4/11/2025 2:19:44 PM | 42531590 | 2 |
| QQQ|20250516|500.00C | QQQ | 453.95 | Call | 500.00 | -0.09981963 | 5/16/2025 | 35 | 2.38 | 2.43 | 2.47 | 2.44 | 59938 | 27210 | 2.2 | 0.268 | 4/11/2025 2:21:00 PM | 31651008 | 3 |
| SPY|20250620|520.00P | SPY | 534.15 | Put | 520.00 | -0.02772844 | 6/20/2025 | 70 | 21.2 | 21.29 | 21.37 | 21.28 | 6094 | 36065 | 0.17 | 0.3085 | 4/11/2025 2:22:11 PM | 20536147 | 4 |
| SPY|20250417|515.00P | SPY | 534.15 | Put | 515.00 | -0.0370772 | 4/17/2025 | 6 | 6.43 | 6.46 | 6.49 | 6.65 | 6310 | 31681 | 0.2 | 0.5054 | 4/11/2025 2:21:52 PM | 14624872 | 5 |
| SPY|20250417|485.00P | SPY | 534.15 | Put | 485.00 | -0.09316979 | 4/17/2025 | 6 | 2.56 | 2.58 | 2.59 | 2.66 | 4298 | 25011 | 0.17 | 0.6372 | 4/11/2025 2:21:58 PM | 14328270 | 6 |
| 12968032 | 7 | |||||||||||||||||
| 12654900 | 8 | |||||||||||||||||
| SPY|20250417|505.00P | SPY | 534.1 | Put | 505.00 | -0.05577473 | 4/17/2025 | 6 | 4.64 | 4.67 | 4.69 | 4.77 | 2948 | 47531 | 0.06 | 0.5475 | 4/11/2025 2:21:59 PM | 12625690 | 9 |
| QQQ|20250516|430.00P | QQQ | 454.25 | Put | 430.00 | -0.05415512 | 5/16/2025 | 35 | 12.3 | 12.41 | 12.52 | 12.5 | 5723 | 22343 | 0.26 | 0.4149 | 4/11/2025 2:21:26 PM | 12402500 | 10 |
| QQQ|20250417|445.00P | QQQ | 454.08 | Put | 445.00 | -0.02116053 | 4/17/2025 | 6 | 8.3 | 8.34 | 8.38 | 8.5 | 8282 | 41236 | 0.2 | 0.52 | 4/11/2025 2:21:27 PM | 11686122 | 11 |
| QQQ|20250620|440.00P | QQQ | 454.08 | Put | 440.00 | -0.03215873 | 6/20/2025 | 70 | 20 | 20.12 | 20.24 | 19.31 | 3131 | 27137 | 0.12 | 0.3503 | 4/11/2025 2:16:01 PM | 11077519 | 12 |
| SPY|20250919|515.00P | SPY | 534.22 | Put | 515.00 | -0.0370772 | 9/19/2025 | 161 | 27.27 | 27.36 | 27.45 | 27.4 | 624 | 13861 | 0.05 | 0.2761 | 4/11/2025 2:21:00 PM | 7153750 | 13 |
| 7094664 | 14 | |||||||||||||||||
| QQQ|20250417|450.00P | QQQ | 454.25 | Put | 450.00 | -0.01016233 | 4/17/2025 | 6 | 10.03 | 10.08 | 10.13 | 10.26 | 4958 | 28533 | 0.17 | 0.5 | 4/11/2025 2:21:51 PM | 7039700 | 15 |
| FXI|20250620|32.00P | FXI | 32.72 | Put | 32.00 | -0.01930739 | 6/20/2025 | 70 | 1.88 | 1.95 | 2.03 | 2.05 | 33022 | 72848 | 0.45 | 0.4168 | 4/11/2025 12:55:57 PM | 6769510 | 16 |
| SPY|20250516|515.00P | SPY | 534.15 | Put | 515.00 | -0.0370772 | 5/16/2025 | 35 | 14.69 | 14.77 | 14.86 | 14.63 | 1127 | 22220 | 0.05 | 0.3563 | 4/11/2025 2:20:36 PM | 6697080 | 17 |
| IBIT|20250516|50.00C | IBIT | 47.58 | Call | 50.00 | -0.04799832 | 5/16/2025 | 35 | 2.39 | 2.41 | 2.43 | 2.4 | 21122 | 36359 | 0.58 | 0.5649 | 4/11/2025 2:21:39 PM | 6045961 | 18 |
| IWM|20250417|192.00P | IWM | 184.09 | Put | 192.00 | 0.04279818 | 4/17/2025 | 6 | 9.96 | 10.05 | 10.13 | 9.26 | 5004 | 16531 | 0.3 | 0.4545 | 4/11/2025 2:03:10 PM | 5256980 | 19 |
| 5086908 | 20 | |||||||||||||||||
| QQQ|20250919|450.00P | QQQ | 454.19 | Put | 450.00 | -0.01016233 | 9/19/2025 | 161 | 31.52 | 31.69 | 31.86 | 30.91 | 577 | 23281 | 0.02 | 0.3036 | 4/11/2025 2:15:48 PM | 5069280 | 21 |
| IWM|20250417|180.00P | IWM | 184.09 | Put | 180.00 | -0.02237671 | 4/17/2025 | 6 | 3.52 | 3.55 | 3.58 | 3.32 | 10702 | 28974 | 0.37 | 0.5405 | 4/11/2025 2:15:08 PM | 4731132 | 22 |
| SPY|20250620|480.00P | SPY | 534.15 | Put | 480.00 | -0.10251856 | 6/20/2025 | 70 | 11.86 | 11.93 | 12 | 12 | 1145 | 17365 | 0.07 | 0.3678 | 4/11/2025 2:21:59 PM | 4633704 | 23 |
| HYG|20250516|73.00P | HYG | 76.89 | Put | 73.00 | -0.05170174 | 5/16/2025 | 35 | 0.5 | 0.53 | 0.56 | 0.51 | 74866 | 238756 | 0.31 | 0.2011 | 4/11/2025 2:15:23 PM | 4591938 | 24 |
| SPY|20250919|505.00P | SPY | 534.22 | Put | 505.00 | -0.05577473 | 9/19/2025 | 161 | 24.23 | 24.35 | 24.46 | 24.39 | 85 | 9283 | 0.01 | 0.285 | 4/11/2025 2:21:00 PM | 4196150 | 25 |
| HYG|20250815|75.00P | HYG | 76.87 | Put | 75.00 | -0.02572097 | 8/15/2025 | 126 | 1.59 | 1.67 | 1.74 | 1.66 | 20004 | 31989 | 0.63 | 0.1506 | 4/11/2025 2:17:02 PM | 4029405 | 26 |
| 3818166 | 27 | |||||||||||||||||
| QQQ|20250516|425.00P | QQQ | 454.25 | Put | 425.00 | -0.06515331 | 5/16/2025 | 35 | 11.13 | 11.19 | 11.25 | 11.13 | 1618 | 74478 | 0.02 | 0.4219 | 4/11/2025 2:21:05 PM | 3553064 | 28 |
| IWM|20250417|175.00P | IWM | 184.12 | Put | 175.00 | -0.04953291 | 4/17/2025 | 6 | 2.19 | 2.2 | 2.21 | 2.23 | 10651 | 24257 | 0.44 | 0.5843 | 4/11/2025 2:21:49 PM | 3454264 | 29 |
| 3320664 | 30 |
| ONSA ETF | Symbol | Price | Type | Strike | Moneyness | Exp Date | DTE | Bid | Midpoint | Ask | Last | Volume | OpenInterest | VolumeOpenInterestRatio | IV | LastTradeTime | Premium | Rank |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLD|20250516|295.00C | GLD | 298.25 | Call | 295.00 | 0.01056515 | 5/16/2025 | 35 | 11.3 | 11.4 | 11.5 | 11.35 | 62066 | 70026 | 0.89 | 0.2443 | 4/11/2025 2:20:01 PM | 70444910 | 1 |
| GLD|20250620|310.00C | GLD | 298.25 | Call | 310.00 | -0.03974509 | 6/20/2025 | 70 | 8.15 | 8.23 | 8.3 | 8.15 | 52186 | 38269 | 1.36 | 0.2305 | 4/11/2025 2:19:44 PM | 42531590 | 2 |
| QQQ|20250516|500.00C | QQQ | 453.95 | Call | 500.00 | -0.09981963 | 5/16/2025 | 35 | 2.38 | 2.43 | 2.47 | 2.44 | 59938 | 27210 | 2.2 | 0.268 | 4/11/2025 2:21:00 PM | 31651008 | 3 |
| SPY|20250620|520.00P | SPY | 534.15 | Put | 520.00 | -0.02772844 | 6/20/2025 | 70 | 21.2 | 21.29 | 21.37 | 21.28 | 6094 | 36065 | 0.17 | 0.3085 | 4/11/2025 2:22:11 PM | 20536147 | 4 |
| SPY|20250417|515.00P | SPY | 534.15 | Put | 515.00 | -0.0370772 | 4/17/2025 | 6 | 6.43 | 6.46 | 6.49 | 6.65 | 6310 | 31681 | 0.2 | 0.5054 | 4/11/2025 2:21:52 PM | 14624872 | 5 |
| SPY|20250417|485.00P | SPY | 534.15 | Put | 485.00 | -0.09316979 | 4/17/2025 | 6 | 2.56 | 2.58 | 2.59 | 2.66 | 4298 | 25011 | 0.17 | 0.6372 | 4/11/2025 2:21:58 PM | 14328270 | 6 |
| 12968032 | 7 | |||||||||||||||||
| 12654900 | 8 | |||||||||||||||||
| SPY|20250417|505.00P | SPY | 534.1 | Put | 505.00 | -0.05577473 | 4/17/2025 | 6 | 4.64 | 4.67 | 4.69 | 4.77 | 2948 | 47531 | 0.06 | 0.5475 | 4/11/2025 2:21:59 PM | 12625690 | 9 |
| QQQ|20250516|430.00P | QQQ | 454.25 | Put | 430.00 | -0.05415512 | 5/16/2025 | 35 | 12.3 | 12.41 | 12.52 | 12.5 | 5723 | 22343 | 0.26 | 0.4149 | 4/11/2025 2:21:26 PM | 12402500 | 10 |
| QQQ|20250417|445.00P | QQQ | 454.08 | Put | 445.00 | -0.02116053 | 4/17/2025 | 6 | 8.3 | 8.34 | 8.38 | 8.5 | 8282 | 41236 | 0.2 | 0.52 | 4/11/2025 2:21:27 PM | 11686122 | 11 |
| QQQ|20250620|440.00P | QQQ | 454.08 | Put | 440.00 | -0.03215873 | 6/20/2025 | 70 | 20 | 20.12 | 20.24 | 19.31 | 3131 | 27137 | 0.12 | 0.3503 | 4/11/2025 2:16:01 PM | 11077519 | 12 |
| SPY|20250919|515.00P | SPY | 534.22 | Put | 515.00 | -0.0370772 | 9/19/2025 | 161 | 27.27 | 27.36 | 27.45 | 27.4 | 624 | 13861 | 0.05 | 0.2761 | 4/11/2025 2:21:00 PM | 7153750 | 13 |
| 7094664 | 14 | |||||||||||||||||
| QQQ|20250417|450.00P | QQQ | 454.25 | Put | 450.00 | -0.01016233 | 4/17/2025 | 6 | 10.03 | 10.08 | 10.13 | 10.26 | 4958 | 28533 | 0.17 | 0.5 | 4/11/2025 2:21:51 PM | 7039700 | 15 |
| FXI|20250620|32.00P | FXI | 32.72 | Put | 32.00 | -0.01930739 | 6/20/2025 | 70 | 1.88 | 1.95 | 2.03 | 2.05 | 33022 | 72848 | 0.45 | 0.4168 | 4/11/2025 12:55:57 PM | 6769510 | 16 |
| SPY|20250516|515.00P | SPY | 534.15 | Put | 515.00 | -0.0370772 | 5/16/2025 | 35 | 14.69 | 14.77 | 14.86 | 14.63 | 1127 | 22220 | 0.05 | 0.3563 | 4/11/2025 2:20:36 PM | 6697080 | 17 |
| IBIT|20250516|50.00C | IBIT | 47.58 | Call | 50.00 | -0.04799832 | 5/16/2025 | 35 | 2.39 | 2.41 | 2.43 | 2.4 | 21122 | 36359 | 0.58 | 0.5649 | 4/11/2025 2:21:39 PM | 6045961 | 18 |
| IWM|20250417|192.00P | IWM | 184.09 | Put | 192.00 | 0.04279818 | 4/17/2025 | 6 | 9.96 | 10.05 | 10.13 | 9.26 | 5004 | 16531 | 0.3 | 0.4545 | 4/11/2025 2:03:10 PM | 5256980 | 19 |
| 5086908 | 20 | |||||||||||||||||
| QQQ|20250919|450.00P | QQQ | 454.19 | Put | 450.00 | -0.01016233 | 9/19/2025 | 161 | 31.52 | 31.69 | 31.86 | 30.91 | 577 | 23281 | 0.02 | 0.3036 | 4/11/2025 2:15:48 PM | 5069280 | 21 |
| IWM|20250417|180.00P | IWM | 184.09 | Put | 180.00 | -0.02237671 | 4/17/2025 | 6 | 3.52 | 3.55 | 3.58 | 3.32 | 10702 | 28974 | 0.37 | 0.5405 | 4/11/2025 2:15:08 PM | 4731132 | 22 |
| SPY|20250620|480.00P | SPY | 534.15 | Put | 480.00 | -0.10251856 | 6/20/2025 | 70 | 11.86 | 11.93 | 12 | 12 | 1145 | 17365 | 0.07 | 0.3678 | 4/11/2025 2:21:59 PM | 4633704 | 23 |
| HYG|20250516|73.00P | HYG | 76.89 | Put | 73.00 | -0.05170174 | 5/16/2025 | 35 | 0.5 | 0.53 | 0.56 | 0.51 | 74866 | 238756 | 0.31 | 0.2011 | 4/11/2025 2:15:23 PM | 4591938 | 24 |
| SPY|20250919|505.00P | SPY | 534.22 | Put | 505.00 | -0.05577473 | 9/19/2025 | 161 | 24.23 | 24.35 | 24.46 | 24.39 | 85 | 9283 | 0.01 | 0.285 | 4/11/2025 2:21:00 PM | 4196150 | 25 |
| HYG|20250815|75.00P | HYG | 76.87 | Put | 75.00 | -0.02572097 | 8/15/2025 | 126 | 1.59 | 1.67 | 1.74 | 1.66 | 20004 | 31989 | 0.63 | 0.1506 | 4/11/2025 2:17:02 PM | 4029405 | 26 |
| 3818166 | 27 | |||||||||||||||||
| QQQ|20250516|425.00P | QQQ | 454.25 | Put | 425.00 | -0.06515331 | 5/16/2025 | 35 | 11.13 | 11.19 | 11.25 | 11.13 | 1618 | 74478 | 0.02 | 0.4219 | 4/11/2025 2:21:05 PM | 3553064 | 28 |
| IWM|20250417|175.00P | IWM | 184.12 | Put | 175.00 | -0.04953291 | 4/17/2025 | 6 | 2.19 | 2.2 | 2.21 | 2.23 | 10651 | 24257 | 0.44 | 0.5843 | 4/11/2025 2:21:49 PM | 3454264 | 29 |
| 3320664 | 30 |