QQQ $619.19 (+4.88 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006800002026-03-20(110天)CALL$680.00$6.99(+0.24 +3.56%)0.11(7.07/6.96)3,04313,18319.16%
QQQ260320C007000002026-03-20(110天)CALL$700.00$3.75(+0.06 +1.63%)0.12(3.8/3.68)1,75411,34818.56%
QQQ260320P004000002026-03-20(110天)PUT$400.00$1.26(-0.19 -13.10%)0.06(1.28/1.22)1,04812,30841.83%
QQQ260320P005500002026-03-20(110天)PUT$550.00$8.87(-1.22 -12.09%)0.16(8.94/8.78)55940,23825.30%
QQQ260618P004200002026-06-18(200天)PUT$420.00$4.00(+0.00 +0.00%)0.12(3.66/3.54)2188,96034.50%

SPY $682.02 (+2.39 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260918P003550002026-09-18(292天)PUT$355.00$3.02(+0.00 +0.00%)0.02(2.26/2.24)5,0005,17839.81%
SPY260130P006000002026-01-30(61天)PUT$600.00$2.62(-0.47 -15.21%)0.03(2.62/2.59)2,77312,46423.62%
SPY260130P006500002026-01-30(61天)PUT$650.00$6.97(-0.93 -11.77%)0.06(7.03/6.97)2,2696,74317.62%
SPY260320C007300002026-03-20(110天)CALL$730.00$6.12(+0.01 +0.16%)0.06(6.19/6.13)1,81510,57114.22%
SPY260320P005000002026-03-20(110天)PUT$500.00$1.90(-0.14 -6.86%)0.03(1.89/1.86)1,07335,63133.10%
SPY260220P006350002026-02-20(82天)PUT$635.00$7.02(-0.86 -10.91%)0.05(7.06/7.01)9878,44319.03%
SPY260618C007500002026-06-18(200天)CALL$750.00$9.36(+0.33 +3.65%)0.08(9.36/9.28)79914,76215.24%
SPY260220P006000002026-02-20(82天)PUT$600.00$3.95(-0.47 -10.63%)0.03(3.96/3.93)75013,75722.86%
SPY260220P006100002026-02-20(82天)PUT$610.00$4.62(-0.55 -10.64%)0.04(4.64/4.6)70737,81921.76%
SPY260320C007500002026-03-20(110天)CALL$750.00$2.80(+0.13 +4.87%)0.06(2.76/2.7)69822,87113.58%
SPY260220P006300002026-02-20(82天)PUT$630.00$6.44(-0.77 -10.68%)0.06(6.48/6.42)56923,57419.58%
SPY260331P006000002026-03-31(121天)PUT$600.00$6.60(-0.60 -8.33%)0.05(6.65/6.6)37121,36722.19%
SPY260618C008000002026-06-18(200天)CALL$800.00$2.10(+0.00 +0.00%)0.04(2.13/2.09)32120,31113.94%
SPY260220P006200002026-02-20(82天)PUT$620.00$5.43(-0.63 -10.40%)0.05(5.47/5.42)35120,19320.67%
SPY260220P005800002026-02-20(82天)PUT$580.00$2.92(-0.32 -9.88%)0.03(2.94/2.91)41417,89925.09%
SPY260320P006200002026-03-20(110天)PUT$620.00$7.80(-0.78 -9.09%)0.05(7.89/7.84)33115,11520.47%

GLD $387.48 (+4.42 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918C004700002026-09-18(292天)CALL$470.00$9.16(+0.00 +0.00%)0.45(10.7/10.25)5,00124,55625.33%
GLD260918C004650002026-09-18(292天)CALL$465.00$9.86(+0.00 +0.00%)0.60(11.4/10.8)5,00025,56825.18%
GLD260220C004900002026-02-20(82天)CALL$490.00$0.77(+0.16 +26.23%)0.06(0.82/0.76)1,1659,69727.31%
GLD260320C004400002026-03-20(110天)CALL$440.00$5.25(+0.90 +20.69%)0.25(5.35/5.1)3176,49724.64%

SLV $51.00 (+2.61 +5.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000470002026-06-18(200天)CALL$47.00$8.32(+2.19 +35.73%)0.40(8.4/8.0)3,17743,66841.90%
SLV260918C000520002026-09-18(292天)CALL$52.00$7.45(+2.07 +38.48%)0.30(7.55/7.25)2,5175,80243.30%
SLV260320C000550002026-03-20(110天)CALL$55.00$3.55(+1.30 +57.78%)0.10(3.6/3.5)2,43715,27845.33%
SLV260220C000480002026-02-20(82天)CALL$48.00$5.57(+1.77 +46.58%)0.10(5.8/5.7)2,3958,22642.38%
SLV260417C000500002026-04-17(138天)CALL$50.00$5.90(+1.88 +46.77%)0.20(5.85/5.65)1,97716,55142.03%
SLV260618C000600002026-06-18(200天)CALL$60.00$3.90(+1.25 +47.17%)0.25(4.05/3.8)1,57825,31846.83%
SLV260515C000450002026-05-15(166天)CALL$45.00$8.99(+2.34 +35.19%)0.45(9.15/8.7)1,5066,22142.53%
SLV260320P000400002026-03-20(110天)PUT$40.00$0.63(-0.11 -14.86%)0.06(0.68/0.62)1,38527,01040.45%
SLV260220C000460002026-02-20(82天)CALL$46.00$6.95(+2.25 +47.87%)0.20(7.15/6.95)1,08620,18743.58%
SLV260417C000470002026-04-17(138天)CALL$47.00$7.10(+1.91 +36.80%)0.15(7.35/7.2)1,0115,25341.19%
SLV260618C000465002026-06-18(200天)CALL$46.50$8.57(+2.27 +36.03%)0.30(8.7/8.4)34836,08242.07%
SLV260618C000450002026-06-18(200天)CALL$45.00$9.40(+2.33 +32.96%)0.20(9.4/9.2)42331,31940.72%
SLV260618P000370002026-06-18(200天)PUT$37.00$0.86(+0.00 +0.00%)0.05(0.74/0.69)30026,02037.79%
SLV260618C000550002026-06-18(200天)CALL$55.00$5.21(+1.61 +44.72%)0.15(5.25/5.1)69525,91044.63%
SLV260417C000600002026-04-17(138天)CALL$60.00$3.00(+1.12 +59.57%)0.11(3.0/2.89)64117,20247.51%

IBIT $51.49 (+0.47 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000600002026-02-20(82天)CALL$60.00$2.03(-0.24 -10.57%)0.07(2.06/1.99)1,5958,46749.56%

NVDA $176.99 (-3.20 -1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(82天)CALL$200.00$6.30(-1.40 -18.18%)0.10(6.35/6.25)7,08050,11342.38%
NVDA260320P001400002026-03-20(110天)PUT$140.00$4.20(+0.25 +6.33%)0.10(4.2/4.1)2,52035,62747.69%
NVDA260320C002500002026-03-20(110天)CALL$250.00$2.09(-0.41 -16.40%)0.02(2.11/2.09)2,31745,23345.95%
NVDA260320C002000002026-03-20(110天)CALL$200.00$9.61(-1.58 -14.12%)0.10(9.7/9.6)2,31451,93946.06%
NVDA260320P001350002026-03-20(110天)PUT$135.00$3.40(+0.20 +6.25%)0.10(3.4/3.3)2,05337,26348.79%
NVDA260220C002100002026-02-20(82天)CALL$210.00$4.15(-1.15 -21.70%)0.05(4.2/4.15)1,91135,40741.97%
NVDA260320C002600002026-03-20(110天)CALL$260.00$1.60(-0.29 -15.34%)0.02(1.62/1.6)1,74228,60446.61%
NVDA260220P001500002026-02-20(82天)PUT$150.00$4.20(+0.35 +9.09%)0.05(4.15/4.1)1,67934,35143.88%
NVDA260320P001500002026-03-20(110天)PUT$150.00$6.35(+0.44 +7.45%)0.05(6.35/6.3)1,65125,55045.94%
NVDA260220C001900002026-02-20(82天)CALL$190.00$9.25(-2.00 -17.78%)0.05(9.35/9.3)1,37220,14042.94%
NVDA260320C002300002026-03-20(110天)CALL$230.00$3.75(-0.73 -16.29%)0.05(3.8/3.75)90134,23145.27%
NVDA260320C002200002026-03-20(110天)CALL$220.00$5.15(-1.01 -16.40%)0.05(5.2/5.15)1,09030,89245.30%
NVDA260220P001400002026-02-20(82天)PUT$140.00$2.55(+0.12 +4.94%)0.03(2.56/2.53)49329,33746.31%

MSFT $492.01 (+6.52 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005500002026-02-20(82天)CALL$550.00$6.80(+0.45 +7.09%)0.15(6.85/6.7)4807,91226.54%
MSFT260220C006000002026-02-20(82天)CALL$600.00$1.66(+0.14 +9.21%)0.06(1.72/1.66)31218,47126.53%

AMZN $233.23 (+4.11 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C003000002026-03-20(110天)CALL$300.00$2.16(+0.16 +8.00%)0.07(2.21/2.14)39918,32834.66%
AMZN260220C002600002026-02-20(82天)CALL$260.00$6.50(+0.60 +10.17%)0.10(6.6/6.5)3935,04335.63%
AMZN260220C002500002026-02-20(82天)CALL$250.00$9.51(+1.06 +12.54%)0.15(9.6/9.45)38921,61036.31%
AMZN260618C003000002026-06-18(200天)CALL$300.00$6.35(+0.40 +6.72%)0.20(6.5/6.3)34919,54735.95%
AMZN260220P002200002026-02-20(82天)PUT$220.00$9.05(-1.52 -14.38%)0.10(9.05/8.95)3335,74834.21%

AAPL $278.86 (+1.39 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003100002026-02-20(82天)CALL$310.00$3.27(+0.12 +3.81%)0.10(3.3/3.2)37,7559,72524.21%
AAPL260220C003000002026-02-20(82天)CALL$300.00$5.50(+0.20 +3.77%)0.15(5.55/5.4)5,35817,00124.70%
AAPL260220C003200002026-02-20(82天)CALL$320.00$1.88(+0.08 +4.44%)0.04(1.9/1.86)24515,51823.98%
AAPL260220P002200002026-02-20(82天)PUT$220.00$1.02(-0.13 -11.30%)0.02(1.03/1.01)23816,52932.37%

META $648.02 (+14.47 +2.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C010000002026-03-20(110天)CALL$1000.00$2.15(+0.31 +16.85%)0.11(2.18/2.07)3895,14741.94%

XBI $123.10 (+0.25 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(82天)PUT$115.00$3.95(-0.09 -2.23%)0.35(4.25/3.9)2,50719,16333.81%
XBI260220P001000002026-02-20(82天)PUT$100.00$0.93(+0.08 +9.41%)0.15(1.0/0.85)2,50319,28835.63%

TLT $90.19 (-0.44 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220C000900002026-02-20(82天)CALL$90.00$2.06(-0.29 -12.34%)0.06(2.07/2.01)2,3299,48611.45%
TLT260320P000860002026-03-20(110天)PUT$86.00$0.94(+0.08 +9.30%)0.45(1.14/0.69)5426,89514.19%
TLT260320P000910002026-03-20(110天)PUT$91.00$2.88(+0.18 +6.67%)3.45(4.0/0.55)4767,25518.03%
TLT260320P000900002026-03-20(110天)PUT$90.00$2.33(+0.15 +6.88%)0.65(3.0/2.35)38122,38615.67%
TLT260515C001000002026-05-15(166天)CALL$100.00$0.56(-0.07 -11.11%)0.08(0.61/0.53)3736,43913.84%

XLE $90.49 (+1.22 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000800002026-03-20(110天)PUT$80.00$1.22(+0.00 +0.00%)0.11(1.24/1.13)75029,56625.34%
XLE260320P000760002026-03-20(110天)PUT$76.00$1.11(+0.00 +0.00%)0.09(0.84/0.75)5535,00128.10%
XLE260618P000900002026-06-18(200天)PUT$90.00$5.75(+0.00 +0.00%)0.25(5.55/5.3)21618,26221.64%

HYG $80.96 (+0.02 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000790002026-02-20(82天)PUT$79.00$0.58(+0.00 +0.00%)0.38(0.81/0.43)15,032173,13210.61%
HYG260220P000800002026-02-20(82天)PUT$80.00$0.79(-0.02 -2.47%)0.33(0.97/0.64)15,00352,7049.22%
HYG260320P000780002026-03-20(110天)PUT$78.00$0.60(-0.06 -9.09%)0.65(1.08/0.43)11,026103,10812.98%
HYG260320P000760002026-03-20(110天)PUT$76.00$0.50(+0.00 +0.00%)0.58(0.87/0.29)90892,56715.36%
HYG260515P000790002026-05-15(166天)PUT$79.00$1.27(-0.01 -0.78%)0.49(1.57/1.08)30611,14111.30%

DIS $104.39 (+0.98 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(110天)CALL$120.00$1.46(+0.01 +0.69%)0.12(1.54/1.42)5485,78926.75%

KVUE $17.30 (+0.08 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260220C000190002026-02-20(82天)CALL$19.00$0.68(+0.00 +0.00%)0.06(0.69/0.63)3,6476,33239.36%

^VIX $16.35 (-0.86 -5.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121P000170002026-01-21(52天)PUT$17.00$0.64(+0.02 +3.23%)0.07(0.68/0.61)3,353177,7848.50%
VIX260519P000180002026-05-19(170天)PUT$18.00$1.13(+0.00 +0.00%)0.12(1.27/1.15)2,4007,7550.00%
VIX260121P000200002026-01-21(52天)PUT$20.00$2.40(+0.11 +4.80%)0.12(2.45/2.33)1,67280,9530.00%

^SPX $6848.48 (+36.72 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220C078000002026-02-20(82天)CALL$7800.00$3.60(+0.00 +0.00%)0.00(0.0/0.0)5,0145,3016.25%
SPX260320C080000002026-03-20(110天)CALL$8000.00$3.90(+0.00 +0.00%)0.00(0.0/0.0)3,1189,8746.25%
SPX260220P038500002026-02-20(82天)PUT$3850.00$4.40(+0.00 +0.00%)0.00(0.0/0.0)3,00321,92225.00%
SPX260320P022000002026-03-20(110天)PUT$2200.00$1.15(-0.10 -8.00%)0.00(0.0/0.0)1,2516,41525.00%
SPX260320P030000002026-03-20(110天)PUT$3000.00$3.00(-0.20 -6.25%)0.00(0.0/0.0)1,00213,89925.00%
SPX260618C092000002026-06-18(200天)CALL$9200.00$0.95(+0.00 +0.00%)0.00(0.0/0.0)8345,1976.25%
SPX260320P025000002026-03-20(110天)PUT$2500.00$1.70(-0.20 -10.53%)0.00(0.0/0.0)2209,79925.00%

JD $29.82 (+0.40 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(110天)CALL$35.00$1.07(+0.01 +0.94%)0.02(1.07/1.05)71421,13541.75%
JD260618C000400002026-06-18(200天)CALL$40.00$1.09(+0.05 +4.81%)0.09(1.13/1.04)58411,62344.04%

IWM $247.98 (+0.65 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(82天)PUT$240.00$6.26(-0.46 -6.85%)0.08(6.26/6.18)8,28511,97821.60%
IWM260220P002100002026-02-20(82天)PUT$210.00$1.45(-0.20 -12.12%)0.04(1.52/1.48)6,23822,71028.19%
IWM260320P002200002026-03-20(110天)PUT$220.00$3.39(-0.26 -7.12%)0.07(3.44/3.37)4,34856,36225.44%
IWM260220P002200002026-02-20(82天)PUT$220.00$2.34(-0.21 -8.24%)0.06(2.39/2.33)4,26510,20925.76%
IWM260220P002150002026-02-20(82天)PUT$215.00$1.89(-0.16 -7.80%)0.06(1.91/1.85)2,01118,90226.99%
IWM260320P001700002026-03-20(110天)PUT$170.00$0.62(-0.04 -6.06%)0.07(0.65/0.58)80233,84038.70%
IWM260320P002300002026-03-20(110天)PUT$230.00$5.19(-0.32 -5.81%)0.07(5.17/5.1)70436,23923.47%
IWM260220P002350002026-02-20(82天)PUT$235.00$4.74(-0.41 -7.96%)0.06(4.9/4.84)66920,12322.52%
IWM260618P001700002026-06-18(200天)PUT$170.00$1.40(-0.07 -4.76%)0.12(1.49/1.37)41341,94134.05%
IWM260618P001900002026-06-18(200天)PUT$190.00$2.46(-0.27 -9.89%)0.12(2.54/2.42)36051,37629.65%
IWM260618C002700002026-06-18(200天)CALL$270.00$8.55(-0.25 -2.84%)0.17(8.5/8.33)20814,83622.25%

OPEN $7.70 (-0.09 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(166天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $26.70 (+0.14 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(110天)CALL$30.00$0.76(+0.05 +7.04%)0.06(0.78/0.72)1,5108,25432.42%
CMCSA260320P000275002026-03-20(110天)PUT$27.50$2.24(-0.16 -6.67%)0.18(2.37/2.19)72011,58332.57%

MRK $104.75 (+0.12 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(110天)CALL$110.00$4.20(-0.28 -6.25%)0.15(4.3/4.15)22834,88227.80%

NVO $49.30 (+0.59 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000500002026-03-20(110天)CALL$50.00$4.75(-0.05 -1.04%)0.10(4.85/4.75)61811,75747.42%
NVO260320P000500002026-03-20(110天)PUT$50.00$4.72(-0.51 -9.75%)0.15(4.9/4.75)52726,96641.90%
NVO260320C000600002026-03-20(110天)CALL$60.00$1.82(-0.05 -2.67%)0.07(1.87/1.8)47213,31147.46%
NVO260320P000450002026-03-20(110天)PUT$45.00$2.54(-0.26 -9.29%)0.09(2.55/2.46)29717,58742.38%
NVO260918C000800002026-09-18(292天)CALL$80.00$1.79(-0.06 -3.24%)0.13(1.88/1.75)24110,05549.15%

XLF $53.33 (+0.40 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000480002026-06-18(200天)PUT$48.00$1.03(-0.03 -2.83%)0.35(1.27/0.92)1,55027,40821.83%

GDX $82.96 (+1.41 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000650002026-02-20(82天)PUT$65.00$0.82(-0.18 -18.00%)0.16(0.89/0.73)2,53231,93543.82%
GDX260320P000650002026-03-20(110天)PUT$65.00$1.32(-0.11 -7.69%)0.20(1.41/1.21)6247,07943.82%

UNH $330.04 (+0.40 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260417P002700002026-04-17(138天)PUT$270.00$8.25(+0.00 +0.00%)0.50(8.1/7.6)1,0725,79138.93%

XOM $115.97 (+1.20 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618P001000002026-06-18(200天)PUT$100.00$2.57(+0.00 +0.00%)0.25(2.59/2.34)4299,89225.78%

NFLX $107.54 (+1.42 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001300002026-03-20(110天)CALL$130.00$2.00(+0.20 +11.11%)0.19(2.09/1.9)2,1017,94335.76%
NFLX260220C001200002026-02-20(82天)CALL$120.00$3.10(+0.24 +8.39%)0.10(3.2/3.1)4835,77536.60%
NFLX260320C001100002026-03-20(110天)CALL$110.00$7.80(+0.60 +8.33%)0.25(7.9/7.65)25412,63337.92%
NFLX260618C001500002026-06-18(200天)CALL$150.00$1.70(+0.08 +4.94%)0.12(1.77/1.65)22916,38136.24%

BABA $157.15 (-0.38 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002200002026-03-20(110天)CALL$220.00$2.20(-0.39 -15.06%)0.24(2.3/2.06)2,3489,95447.51%
BABA260320C002000002026-03-20(110天)CALL$200.00$4.00(-0.45 -10.11%)0.35(4.2/3.85)31027,21346.30%

UPS $96.20 (+0.56 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001000002026-03-20(110天)CALL$100.00$4.65(-0.18 -3.73%)0.10(4.6/4.5)2,70010,67130.16%
UPS260220C001000002026-02-20(82天)CALL$100.00$4.10(-0.08 -1.91%)0.20(4.15/3.95)2315,13632.37%

KWEB $37.52 (+0.03 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(82天)CALL$40.00$0.98(-0.06 -5.77%)0.29(1.19/0.9)4,34471,72829.76%
KWEB260618C000400002026-06-18(200天)CALL$40.00$2.31(+0.00 +0.00%)0.46(2.67/2.21)1,0088,46932.84%
KWEB260220C000380002026-02-20(82天)CALL$38.00$1.60(+0.00 +0.00%)0.24(1.69/1.45)1,00220,26826.42%

PDD $116.08 (+0.31 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220P001050002026-02-20(82天)PUT$105.00$2.00(-0.24 -10.71%)0.05(1.99/1.94)2,0216,20228.41%
PDD260220C001250002026-02-20(82天)CALL$125.00$3.10(-0.30 -8.82%)0.15(3.2/3.05)1,1839,45029.43%

EFA $95.13 (+0.26 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(292天)PUT$85.00$2.89(+0.00 +0.00%)4.25(4.25/0.0)16,00019,74826.11%
EFA260220P000910002026-02-20(82天)PUT$91.00$1.50(+0.00 +0.00%)0.81(1.73/0.92)7,02512,55719.35%
EFA260320C000970002026-03-20(110天)CALL$97.00$1.69(+0.00 +0.00%)0.95(2.25/1.3)1,50014,12514.53%
EFA260130C000990002026-01-30(61天)CALL$99.00$1.08(+0.00 +0.00%)0.75(0.83/0.08)3108,84514.01%
EFA260220P000860002026-02-20(82天)PUT$86.00$1.08(+0.00 +0.00%)0.88(0.92/0.04)2435,55322.73%
EFA260320C000940002026-03-20(110天)CALL$94.00$2.89(+0.00 +0.00%)2.65(4.6/1.95)23523,42719.11%
EFA260220C000980002026-02-20(82天)CALL$98.00$0.86(+0.00 +0.00%)0.80(1.26/0.46)21913,62413.11%

NEE $86.17 (+0.66 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(292天)PUT$75.00$4.00(+0.00 +0.00%)2.32(5.0/2.68)8005,40233.52%

CMG $34.46 (+0.43 +1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(82天)CALL$40.00$1.12(+0.04 +3.70%)0.08(1.18/1.1)28310,59845.31%
CMG260320C000400002026-03-20(110天)CALL$40.00$1.45(+0.05 +3.57%)0.06(1.5/1.44)2369,06444.04%

PFE $25.73 (+0.03 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320P000250002026-03-20(110天)PUT$25.00$1.07(-0.05 -4.46%)0.07(1.11/1.04)78712,62026.03%
PFE260220C000270002026-02-20(82天)CALL$27.00$0.66(-0.04 -5.71%)0.02(0.65/0.63)6518,79223.41%

AAL $14.04 (+0.11 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260220P000130002026-02-20(82天)PUT$13.00$0.75(-0.07 -8.54%)0.04(0.76/0.72)41910,39447.27%
AAL260515P000120002026-05-15(166天)PUT$12.00$0.83(+0.00 +0.00%)0.05(0.83/0.78)38112,02547.46%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
AAPL $278.86 (+1.39 +0.50%)AAPL260220C003100002026-02-20(82天)CALL$310.00$3.27(+0.12 +3.81%)0.10(3.3/3.2)24.21%37,7559,725
EFA $95.13 (+0.26 +0.27%)EFA260918P000850002026-09-18(292天)PUT$85.00$2.89(+0.00 +0.00%)4.25(4.25/0.0)26.11%16,00019,748
HYG $80.96 (+0.02 +0.02%)HYG260220P000790002026-02-20(82天)PUT$79.00$0.58(+0.00 +0.00%)0.38(0.81/0.43)10.61%15,032173,132
HYG $80.96 (+0.02 +0.02%)HYG260220P000800002026-02-20(82天)PUT$80.00$0.79(-0.02 -2.47%)0.33(0.97/0.64)9.22%15,00352,704
HYG $80.96 (+0.02 +0.02%)HYG260320P000780002026-03-20(110天)PUT$78.00$0.60(-0.06 -9.09%)0.65(1.08/0.43)12.98%11,026103,108
IWM $247.98 (+0.65 +0.26%)IWM260220P002400002026-02-20(82天)PUT$240.00$6.26(-0.46 -6.85%)0.08(6.26/6.18)21.60%8,28511,978
NVDA $176.99 (-3.20 -1.78%)NVDA260220C002000002026-02-20(82天)CALL$200.00$6.30(-1.40 -18.18%)0.10(6.35/6.25)42.38%7,08050,113
EFA $95.13 (+0.26 +0.27%)EFA260220P000910002026-02-20(82天)PUT$91.00$1.50(+0.00 +0.00%)0.81(1.73/0.92)19.35%7,02512,557
IWM $247.98 (+0.65 +0.26%)IWM260220P002100002026-02-20(82天)PUT$210.00$1.45(-0.20 -12.12%)0.04(1.52/1.48)28.19%6,23822,710
AAPL $278.86 (+1.39 +0.50%)AAPL260220C003000002026-02-20(82天)CALL$300.00$5.50(+0.20 +3.77%)0.15(5.55/5.4)24.70%5,35817,001
IWM $247.98 (+0.65 +0.26%)IWM260320P002200002026-03-20(110天)PUT$220.00$3.39(-0.26 -7.12%)0.07(3.44/3.37)25.44%4,34856,362
KWEB $37.52 (+0.03 +0.08%)KWEB260220C000400002026-02-20(82天)CALL$40.00$0.98(-0.06 -5.77%)0.29(1.19/0.9)29.76%4,34471,728
^VIX $16.35 (-0.86 -5.00%)VIX260121P000170002026-01-21(52天)PUT$17.00$0.64(+0.02 +3.23%)0.07(0.68/0.61)8.50%3,353177,784
NVDA $176.99 (-3.20 -1.78%)NVDA260320C002000002026-03-20(110天)CALL$200.00$9.61(-1.58 -14.12%)0.10(9.7/9.6)46.06%2,31451,939
^VIX $16.35 (-0.86 -5.00%)VIX260121P000200002026-01-21(52天)PUT$20.00$2.40(+0.11 +4.80%)0.12(2.45/2.33)0.00%1,67280,953
HYG $80.96 (+0.02 +0.02%)HYG260320P000760002026-03-20(110天)PUT$76.00$0.50(+0.00 +0.00%)0.58(0.87/0.29)15.36%90892,567
IWM $247.98 (+0.65 +0.26%)IWM260618P001900002026-06-18(200天)PUT$190.00$2.46(-0.27 -9.89%)0.12(2.54/2.42)29.65%36051,376