같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
실시간 옵션 플로우의 잠재력을 발견하고 시장 움직임을 예측하는 데 도움이 되는 이례적인 거래를 식별합니다. 웹 사이트 방문자로서 기능을 60 분 지연으로 미리보기를 할 수 있습니다. 추가 기능을 잠금 해제하려면 ADVFN에 무료로 등록하십시오. 완전한 계정으로 노이즈를 필터링하고 다양한 주식, ETF, 지수 및 ADR에서 여러 검색 기준을 사용하여 실시간 정보를 식별할 수 있습니다.
NASDAQ, NYSE 및 AMEX의 실시간 가격.
미국 옵션 (OPRA)의 실시간 가격.
모든 옵션 거래 도구에 대한 액세스.
| 시간 | 심볼 | C / P | 거래 | 사이드 | 스트라이크 | 스팟 가격 | 만기 | 일수 | 사이즈 | 프리미엄 | 가격 | 미청산 계약 | 볼륨 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13/03 05:23 | SYK | Call | ASK | 380.00 | 363.84 | 2025-09-19 | 190d | 175 | 21.60 | 35 | 425 | ||
| 13/03 05:22 | SYK | Put | ASK | 350.00 | 363.84 | 2025-09-19 | 190d | 175 | 17.50 | 47 | 425 | ||
| 13/03 05:15 | SPXW | Call | ASK | 5,770.00 | 5,599.30 | 2025-03-18 | 5d | 100 | 7.60 | 205 | 994 | ||
| 13/03 05:14 | SPY | Call | ASK | 582.00 | 558.87 | 2025-04-17 | 35d | 78 | 4.49 | 2,057 | 604 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,795.00 | 5,599.30 | 2025-06-20 | 99d | 30 | 141.50 | 29 | 34 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,795.00 | 5,599.30 | 2025-06-20 | 99d | 30 | 141.50 | 29 | 64 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,795.00 | 5,599.30 | 2025-06-20 | 99d | 30 | 141.50 | 29 | 94 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,795.00 | 5,599.30 | 2025-06-20 | 99d | 30 | 141.50 | 29 | 124 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 53,655 | 21,756 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 53,655 | 21,768 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 53,655 | 21,780 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 53,655 | 21,792 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 35,156 | 15,171 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 35,156 | 15,183 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 35,156 | 15,195 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 12 | 83.00 | 35,156 | 15,207 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 32 | 83.00 | 35,156 | 15,239 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,795.00 | 5,599.30 | 2025-06-20 | 99d | 80 | 141.50 | 29 | 204 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 32 | 83.00 | 53,655 | 21,824 | ||
| 13/03 05:14 | QQQ | Put | BID | 477.00 | 477.08 | 2025-03-13 | 0d | 90 | 3.90 | 406 | 12,447 | ||
| 13/03 05:14 | SPXW | Put | BID | 5,725.00 | 5,599.30 | 2025-07-31 | 140d | 1 | 276.06 | 86 | 2 | ||
| 13/03 05:14 | SPY | Put | ASK | 605.00 | 558.87 | 2026-01-16 | 309d | 20 | 55.14 | 7,545 | 100 | ||
| 13/03 05:14 | SPY | Put | ASK | 605.00 | 558.87 | 2025-03-21 | 8d | 20 | 47.61 | 43,574 | 572 | ||
| 13/03 05:14 | SPY | Put | BID | 605.00 | 558.87 | 2025-03-21 | 8d | 20 | 47.58 | 43,574 | 592 | ||
| 13/03 05:14 | SPY | Put | BID | 605.00 | 558.87 | 2026-01-16 | 309d | 20 | 54.86 | 7,545 | 120 | ||
| 13/03 05:14 | SPY | Put | ASK | 595.00 | 558.87 | 2026-01-16 | 309d | 20 | 49.12 | 5,281 | 100 | ||
| 13/03 05:14 | SPY | Put | BID | 595.00 | 558.87 | 2025-03-21 | 8d | 20 | 37.41 | 50,342 | 1,723 | ||
| 13/03 05:14 | SPY | Put | ASK | 595.00 | 558.87 | 2025-03-21 | 8d | 20 | 37.63 | 50,342 | 1,743 | ||
| 13/03 05:14 | SPY | Put | ASK | 595.00 | 558.87 | 2026-01-16 | 309d | 20 | 49.16 | 5,281 | 120 | ||
| 13/03 05:14 | QQQ | Put | BID | 477.00 | 477.08 | 2025-03-13 | 0d | 500 | 3.89 | 406 | 12,357 | ||
| 13/03 05:14 | QQQ | Call | ASK | 475.00 | 477.08 | 2025-03-21 | 8d | 45 | 10.42 | 9,491 | 2,873 | ||
| 13/03 05:14 | SPXW | Put | BID | 5,550.00 | 5,599.30 | 2025-03-14 | 1d | 10 | 27.90 | 7,041 | 4,637 | ||
| 13/03 05:14 | SPY | Put | ASK | 531.00 | 558.87 | 2025-03-21 | 8d | 420 | 1.71 | 8,561 | 22,566 | ||
| 13/03 05:14 | QQQ | Call | BID | 480.00 | 477.08 | 2025-03-14 | 1d | 100 | 3.26 | 9,457 | 8,436 | ||
| 13/03 05:14 | QQQ | Call | BID | 480.00 | 477.08 | 2025-03-14 | 1d | 100 | 3.26 | 9,457 | 8,536 | ||
| 13/03 05:14 | SPY | Put | ASK | 531.00 | 558.87 | 2025-03-21 | 8d | 161 | 1.71 | 8,561 | 21,644 | ||
| 13/03 05:14 | SPY | Put | ASK | 531.00 | 558.87 | 2025-03-21 | 8d | 179 | 1.71 | 8,561 | 21,823 | ||
| 13/03 05:14 | SPY | Put | ASK | 531.00 | 558.87 | 2025-03-21 | 8d | 323 | 1.71 | 8,561 | 22,146 | ||
| 13/03 05:14 | QQQ | Put | BID | 490.00 | 477.08 | 2025-09-19 | 190d | 12 | 34.59 | 14,378 | 359 | ||
| 13/03 05:14 | SPX | Call | BID | 6,200.00 | 5,599.30 | 2025-06-20 | 99d | 50 | 20.83 | 20,824 | 937 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 5 | 84.00 | 35,156 | 15,153 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 6 | 84.00 | 35,156 | 15,159 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 5 | 83.00 | 53,655 | 21,738 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 6 | 83.00 | 53,655 | 21,744 | ||
| 13/03 05:14 | SPX | Call | BID | 6,200.00 | 5,599.30 | 2025-06-20 | 99d | 50 | 20.83 | 20,824 | 987 | ||
| 13/03 05:14 | SPY | Put | BID | 576.00 | 558.87 | 2025-03-14 | 1d | 16 | 17.69 | 2,929 | 16 | ||
| 13/03 05:14 | SPY | Put | ASK | 579.00 | 558.87 | 2025-03-14 | 1d | 16 | 20.64 | 6,047 | 146 | ||
| 13/03 05:14 | QQQ | Call | ASK | 475.00 | 477.08 | 2025-03-14 | 1d | 50 | 5.66 | 3,920 | 5,803 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 76 | 6.17 | 4,721 | 18,361 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 81 | 6.17 | 4,721 | 18,442 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 58 | 6.17 | 4,721 | 18,500 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 70 | 6.17 | 4,721 | 18,570 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 76 | 6.17 | 4,721 | 18,646 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 70 | 6.17 | 4,721 | 18,716 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 52 | 6.17 | 4,721 | 18,768 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 50 | 6.17 | 4,721 | 18,818 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 70 | 6.17 | 4,721 | 18,888 | ||
| 13/03 05:14 | SPY | Put | ASK | 550.00 | 558.87 | 2025-04-17 | 35d | 30 | 11.12 | 68,154 | 5,781 | ||
| 13/03 05:14 | SPX | Put | BID | 5,675.00 | 5,599.30 | 2025-10-17 | 218d | 1 | 296.80 | 610 | 320 | ||
| 13/03 05:14 | SPY | Put | BID | 531.00 | 558.87 | 2025-04-17 | 35d | 785 | 6.19 | 4,721 | 18,285 | ||
| 13/03 05:14 | SPXW | Put | MID | 5,595.00 | 5,599.30 | 2025-03-14 | 1d | 30 | 46.55 | 215 | 107 | ||
| 13/03 05:14 | SPXW | Put | MID | 5,600.00 | 5,599.30 | 2025-03-14 | 1d | 30 | 49.00 | 5,444 | 2,157 | ||
| 13/03 05:14 | SPX | Call | ASK | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 15 | 82.60 | 35,156 | 15,148 | ||
| 13/03 05:14 | SPX | Put | BID | 5,200.00 | 5,599.30 | 2025-06-20 | 99d | 25 | 94.65 | 24,625 | 814 | ||
| 13/03 05:14 | SPY | Put | MID | 559.00 | 558.87 | 2025-03-13 | 0d | 200 | 3.44 | 1,420 | 7,036 | ||
| 13/03 05:14 | SPXW | Call | ASK | 5,635.00 | 5,599.30 | 2025-03-26 | 13d | 9 | 81.95 | 0 | 77 | ||
| 13/03 05:14 | SPXW | Call | MID | 5,625.00 | 5,599.30 | 2025-03-21 | 8d | 9 | 73.05 | 309 | 153 | ||
| 13/03 05:14 | QQQ | Put | ASK | 477.00 | 477.08 | 2025-03-13 | 0d | 250 | 3.82 | 406 | 11,607 | ||
| 13/03 05:14 | QQQ | Put | MID | 477.00 | 477.08 | 2025-03-13 | 0d | 250 | 3.83 | 406 | 11,857 | ||
| 13/03 05:14 | SPXW | Put | BID | 5,650.00 | 5,599.30 | 2025-03-13 | 0d | 7 | 66.44 | 503 | 86 | ||
| 13/03 05:14 | SPXW | Put | ASK | 5,625.00 | 5,599.30 | 2025-03-19 | 6d | 30 | 89.42 | 253 | 44 | ||
| 13/03 05:14 | SPXW | Call | ASK | 5,625.00 | 5,599.30 | 2025-03-19 | 6d | 30 | 60.88 | 66 | 58 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 4 | 84.00 | 53,655 | 21,723 | ||
| 13/03 05:14 | SPX | Put | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 10 | 84.00 | 53,655 | 21,733 | ||
| 13/03 05:14 | SPX | Call | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 4 | 82.00 | 35,156 | 15,125 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-05-16 | 64d | 100 | 141.11 | 27 | 1,300 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-05-16 | 64d | 50 | 141.11 | 27 | 1,350 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-05-16 | 64d | 250 | 141.11 | 27 | 1,600 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-04-17 | 35d | 100 | 96.79 | 48 | 500 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-04-17 | 35d | 50 | 96.79 | 48 | 550 | ||
| 13/03 05:14 | IWM | Put | BID | 208.00 | 201.12 | 2025-03-17 | 4d | 319 | 7.12 | 598 | 319 | ||
| 13/03 05:14 | IWM | Put | MID | 204.00 | 201.12 | 2025-03-17 | 4d | 319 | 4.15 | 189 | 319 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-04-17 | 35d | 50 | 96.79 | 48 | 600 | ||
| 13/03 05:14 | SPX | Call | BID | 5,705.00 | 5,599.30 | 2025-04-17 | 35d | 200 | 96.79 | 48 | 800 | ||
| 13/03 05:14 | SPX | Call | BID | 5,600.00 | 5,599.30 | 2025-03-21 | 8d | 8 | 82.00 | 35,156 | 15,133 | ||
| 13/03 05:14 | SPXW | Put | ASK | 5,540.00 | 5,599.30 | 2025-03-13 | 0d | 20 | 12.76 | 1,293 | 750 | ||
| 13/03 05:14 | SPXW | Put | ASK | 5,540.00 | 5,599.30 | 2025-03-13 | 0d | 20 | 12.76 | 1,293 | 770 | ||
| 13/03 05:14 | SPY | Put | BID | 558.00 | 558.87 | 2025-03-14 | 1d | 200 | 4.23 | 1,800 | 2,757 | ||
| 13/03 05:14 | SPXW | Call | ASK | 5,770.00 | 5,599.30 | 2025-03-18 | 5d | 100 | 7.60 | 205 | 894 | ||
| 13/03 05:14 | SPX | Put | BID | 5,475.00 | 5,599.30 | 2025-04-17 | 35d | 22 | 94.92 | 5,586 | 120 | ||
| 13/03 05:14 | SPX | Put | ASK | 5,225.00 | 5,599.30 | 2025-04-17 | 35d | 44 | 43.51 | 2,631 | 82 | ||
| 13/03 05:14 | SPX | Put | BID | 5,475.00 | 5,599.30 | 2025-04-17 | 35d | 209 | 94.94 | 5,586 | 329 | ||
| 13/03 05:14 | SPX | Put | ASK | 5,225.00 | 5,599.30 | 2025-04-17 | 35d | 418 | 43.52 | 2,631 | 500 | ||
| 13/03 05:14 | SPX | Put | MID | 5,475.00 | 5,599.30 | 2025-04-17 | 35d | 19 | 94.90 | 5,586 | 98 | ||
| 13/03 05:14 | SPX | Put | MID | 5,225.00 | 5,599.30 | 2025-04-17 | 35d | 38 | 43.50 | 2,631 | 38 | ||
| 13/03 05:14 | SPX | Put | BID | 4,300.00 | 5,599.30 | 2025-09-19 | 190d | 24 | 45.20 | 4,090 | 24 | ||
| 13/03 05:14 | SPY | Call | ASK | 559.00 | 558.87 | 2025-05-16 | 64d | 20 | 20.10 | 73 | 110 | ||
| 13/03 05:14 | SPY | Put | BID | 589.00 | 558.87 | 2025-03-21 | 8d | 10 | 31.44 | 3,168 | 40 | ||
| 13/03 05:14 | SPY | Call | ASK | 500.00 | 558.87 | 2025-04-17 | 35d | 5 | 61.91 | 474 | 5 | ||
| 13/03 05:14 | SPXW | Call | BID | 5,630.00 | 5,599.30 | 2025-03-26 | 13d | 3 | 84.84 | 5 | 63 |
Hot Features
프리미엄
