Options

Symbol
Name
Underlying Symbol
Strike
Expiration Date
Price
Change
Change %
Bid
Ask
Volume
Open Interest
I:VIX Aug 2025 25.000 call
^VIX
25.00 2025-08-19
1.0900
+0.5000 (+84.75%)
 +0.5000 +84.75% 0.95 1.34 123,193 436,655
HYG Aug 2025 78.000 put
HYG
78.00 2025-08-14
0.0700
+0.0200 (+40.00%)
 +0.0200 +40.00% 0.02 0.20 57,573 411,566
HYG Sep 2025 79.000 put
HYG
79.00 2025-09-18
0.4000
+0.1100 (+37.93%)
 +0.1100 +37.93% 0.29 0.40 107,917 391,554
HYG Sep 2025 76.000 put
HYG
76.00 2025-09-18
0.1600
+0.0600 (+60.00%)
 +0.0600 +60.00% 0.04 0.17 56,997 369,021
HYG Aug 2025 76.000 put
HYG
76.00 2025-08-14
0.0300
0.0000 (0.00%)
 0.0000 0.00% 0.03 0.05 4,223 359,384
HYG Aug 2025 79.000 put
HYG
79.00 2025-08-14
0.1200
+0.0400 (+50.00%)
 +0.0400 +50.00% 0.06 0.14 31,346 349,986
PCG Sep 2025 16.000 call
PCG
16.00 2025-09-18
0.3600
+0.0700 (+24.14%)
 +0.0700 +24.14% 0.34 0.36 68,241 327,685
I:VIX Aug 2025 35.000 call
^VIX
35.00 2025-08-19
0.5400
+0.2300 (+74.19%)
 +0.2300 +74.19% 0.24 0.61 176,458 326,638
I:SPX Sep 2025 6000.000 put
^SPX
6,000.00 2025-09-18
74.05
+28.04 (+60.94%)
 +28.04 +60.94% 72.80 74.00 22,311 325,463
I:SPX Sep 2025 6000.000 call
^SPX
6,000.00 2025-09-18
344.79
-74.54 (-17.78%)
 -74.54 -17.78% 334.10 336.00 4,260 317,423
I:SPX Sep 2025 5000.000 put
^SPX
5,000.00 2025-09-18
11.10
+4.30 (+63.24%)
 +4.30 +63.24% 10.50 11.30 4,601 305,761
I:SPX Sep 2025 5000.000 call
^SPX
5,000.00 2025-09-18
1,256.26
-134.70 (-9.68%)
 -134.70 -9.68% 1,252.50 1,281.30 3,969 283,445
I:VIX Aug 2025 16.000 put
^VIX
16.00 2025-08-19
0.2000
-0.3000 (-60.00%)
 -0.3000 -60.00% 0.10 0.35 18,599 283,187
HYG Aug 2025 77.000 put
HYG
77.00 2025-08-14
0.0600
+0.0300 (+100.00%)
 +0.0300 +100.00% 0.00 0.46 2,120 281,389
I:VIX Oct 2025 60.000 call
^VIX
60.00 2025-10-21
0.5500
+0.1000 (+22.22%)
 +0.1000 +22.22% 0.36 0.71 3,405 270,464
I:SPX Dec 2025 5000.000 put
^SPX
5,000.00 2025-12-18
44.05
+11.61 (+35.79%)
 +11.61 +35.79% 41.90 43.20 1,058 267,171
HYG Sep 2025 78.000 put
HYG
78.00 2025-09-18
0.3000
+0.1200 (+66.67%)
 +0.1200 +66.67% 0.00 1.55 106,578 247,092
I:VIX Aug 2025 20.000 call
^VIX
20.00 2025-08-19
1.9200
+0.8300 (+76.15%)
 +0.8300 +76.15% 1.71 2.18 41,589 245,497
I:VIX Aug 2025 17.000 put
^VIX
17.00 2025-08-19
0.4800
-0.4200 (-46.67%)
 -0.4200 -46.67% 0.30 0.54 63,323 243,581
I:VIX Nov 2025 47.500 call
^VIX
47.50 2025-11-18
0.8300
+0.0600 (+7.79%)
 +0.0600 +7.79% 0.61 1.13 31 243,122
LCID Jan 2026 2.000 put
LCID
2.00 2026-01-15
0.2700
+0.0200 (+8.00%)
 +0.0200 +8.00% 0.26 0.28 191 241,868
HYG Aug 2025 80.000 put
HYG
80.00 2025-08-14
0.3000
+0.0700 (+30.43%)
 +0.0700 +30.43% 0.27 0.31 2,765 231,204
I:VIX Aug 2025 30.000 call
^VIX
30.00 2025-08-19
0.7300
+0.3300 (+82.50%)
 +0.3300 +82.50% 0.00 0.00 78,530 230,771
HYG Aug 2025 75.000 put
HYG
75.00 2025-08-14
0.0400
+0.0100 (+33.33%)
 +0.0100 +33.33% 0.03 2.15 55,125 230,692
IWM Aug 2025 210.000 put
IWM
210.00 2025-08-14
2.5700
+1.2000 (+87.59%)
 +1.2000 +87.59% 2.43 2.49 42,056 230,162
Rows per page
1-25 of 7814