QQQ $616.47 (-2.72 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006800002026-03-20(109天)CALL$680.00$6.72(-0.27 -3.86%)0.05(6.69/6.64)2,40612,81618.98%
QQQ260220C006800002026-02-20(81天)CALL$680.00$3.54(-0.31 -8.05%)0.05(3.66/3.61)2,0767,30117.89%
QQQ260320P005250002026-03-20(109天)PUT$525.00$6.11(-0.27 -4.23%)0.05(6.11/6.06)1,1418,56727.59%
QQQ260320C007000002026-03-20(109天)CALL$700.00$3.48(-0.27 -7.20%)0.04(3.57/3.53)82210,80918.43%
QQQ260320P005150002026-03-20(109天)PUT$515.00$5.75(+0.10 +1.77%)0.03(5.28/5.25)36516,08228.57%
QQQ260220P005600002026-02-20(81天)PUT$560.00$7.34(-0.15 -2.00%)0.05(7.41/7.36)3598,26824.51%
QQQ260320P005000002026-03-20(109天)PUT$500.00$4.33(+0.06 +1.41%)0.03(4.27/4.24)31127,07630.08%
QQQ260220P005700002026-02-20(81天)PUT$570.00$8.82(-0.10 -1.12%)0.05(8.88/8.83)2357,29723.49%
QQQ260220P005500002026-02-20(81天)PUT$550.00$6.20(-0.05 -0.80%)0.05(6.21/6.16)23116,80225.55%

SPY $679.96 (-2.06 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006000002026-03-20(109天)PUT$600.00$5.90(+0.01 +0.17%)0.02(5.9/5.88)11,72920,41522.29%
SPY260320P005950002026-03-20(109天)PUT$595.00$5.51(-0.05 -0.90%)0.03(5.51/5.48)10,8395,87222.79%
SPY260918P003550002026-09-18(291天)PUT$355.00$3.02(+0.00 +0.00%)0.02(2.23/2.21)5,0005,17839.72%
SPY260220P006300002026-02-20(81天)PUT$630.00$6.49(+0.05 +0.78%)0.03(6.42/6.39)4,46123,65819.41%
SPY260320C007300002026-03-20(109天)CALL$730.00$5.69(-0.43 -7.03%)0.03(5.68/5.65)2,6709,51614.00%
SPY260220P006400002026-02-20(81天)PUT$640.00$7.69(-0.01 -0.13%)0.04(7.67/7.63)2,36020,84118.32%
SPY260220P005450002026-02-20(81天)PUT$545.00$1.88(-0.06 -3.09%)0.01(1.84/1.83)2,2065,21829.17%
SPY260220P005800002026-02-20(81天)PUT$580.00$2.90(-0.02 -0.68%)0.02(2.89/2.87)2,10818,11224.97%
SPY260220P006500002026-02-20(81天)PUT$650.00$9.31(+0.07 +0.76%)0.04(9.22/9.18)1,6908,67017.21%
SPY260618C007450002026-06-18(199天)CALL$745.00$9.98(-0.69 -6.47%)0.03(10.05/10.02)1,30911,40115.24%
SPY260220P006100002026-02-20(81天)PUT$610.00$4.57(-0.05 -1.08%)0.02(4.59/4.57)27038,30621.63%
SPY260320C007500002026-03-20(109天)CALL$750.00$2.50(-0.30 -10.71%)0.02(2.47/2.45)75222,93413.39%
SPY260320C007200002026-03-20(109天)CALL$720.00$8.51(-0.45 -5.02%)0.03(8.36/8.33)27622,53014.53%
SPY260331P006000002026-03-31(120天)PUT$600.00$6.60(+0.00 +0.00%)0.04(6.6/6.56)67721,70522.07%
SPY260220P006200002026-02-20(81天)PUT$620.00$5.46(+0.03 +0.55%)0.03(5.42/5.39)29820,42320.53%
SPY260618C008000002026-06-18(199天)CALL$800.00$1.97(-0.13 -6.19%)0.02(1.96/1.94)29520,29513.83%

SMH $352.30 (-0.20 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004600002026-03-20(109天)CALL$460.00$1.95(+0.08 +4.28%)0.15(2.07/1.92)29416,45031.80%

GLD $389.85 (+2.36 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918C004700002026-09-18(291天)CALL$470.00$9.16(+0.00 +0.00%)0.35(10.85/10.5)5,00124,55625.15%
GLD260220C004750002026-02-20(81天)CALL$475.00$1.18(+0.06 +5.36%)0.07(1.28/1.21)2,0138,61526.36%
GLD260220P003800002026-02-20(81天)PUT$380.00$9.38(-1.08 -10.33%)0.25(9.65/9.4)1,8735,16719.08%
GLD260320P003600002026-03-20(109天)PUT$360.00$5.23(-0.33 -5.94%)0.20(5.25/5.05)1,0976,06619.28%
GLD260220C004900002026-02-20(81天)CALL$490.00$0.82(+0.05 +6.49%)0.07(0.89/0.82)5298,92527.48%
GLD260220C004200002026-02-20(81天)CALL$420.00$6.75(+0.27 +4.17%)0.15(6.85/6.7)38355,26023.78%
GLD260320C004200002026-03-20(109天)CALL$420.00$9.25(+0.42 +4.76%)0.15(9.35/9.2)29621,62523.95%
GLD260320C004450002026-03-20(109天)CALL$445.00$4.75(+0.19 +4.17%)0.15(4.85/4.7)23613,38724.69%
GLD260320C005000002026-03-20(109天)CALL$500.00$1.24(+0.07 +5.98%)0.05(1.29/1.24)23510,18027.22%

SLV $52.85 (+1.85 +3.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320P000450002026-03-20(109天)PUT$45.00$1.53(-0.32 -17.30%)0.04(1.61/1.57)3,5576,56142.36%
SLV260618C000500002026-06-18(199天)CALL$50.00$8.44(+1.54 +22.81%)0.20(8.5/8.3)2,66444,48045.65%
SLV260320C000550002026-03-20(109天)CALL$55.00$4.76(+1.21 +34.08%)0.10(4.8/4.7)2,40115,30448.80%
SLV260320C000500002026-03-20(109天)CALL$50.00$6.81(+1.56 +29.89%)0.10(6.85/6.75)1,96265,35946.46%
SLV260220C000525002026-02-20(81天)CALL$52.50$5.00(+1.24 +32.98%)0.15(5.1/4.95)1,8856,69148.78%
SLV260220C000550002026-02-20(81天)CALL$55.00$4.05(+1.11 +37.76%)0.05(4.1/4.05)1,67412,25649.51%
SLV260515C000550002026-05-15(165天)CALL$55.00$5.80(+1.20 +26.09%)0.10(5.9/5.8)1,6268,33847.45%
SLV260417C000520002026-04-17(137天)CALL$52.00$6.40(+1.30 +25.49%)0.15(6.45/6.3)1,6106,92446.34%
SLV260320C000520002026-03-20(109天)CALL$52.00$5.71(+1.16 +25.49%)0.10(5.95/5.85)1,47711,30247.51%
SLV260618C000470002026-06-18(199天)CALL$47.00$9.75(+1.43 +17.19%)0.30(10.05/9.75)1,46742,13645.20%
SLV260320C000470002026-03-20(109天)CALL$47.00$8.20(+1.32 +19.19%)0.15(8.5/8.35)84447,69945.34%
SLV260618C000600002026-06-18(199天)CALL$60.00$5.00(+1.10 +28.21%)0.15(5.1/4.95)84226,66249.07%
SLV260618C000550002026-06-18(199天)CALL$55.00$6.50(+1.29 +24.76%)0.20(6.55/6.35)1,44726,11147.39%
SLV260618P000370002026-06-18(199天)PUT$37.00$0.86(+0.00 +0.00%)0.05(0.71/0.66)30026,02039.99%
SLV260220C000450002026-02-20(81天)CALL$45.00$9.30(+1.65 +21.80%)0.10(9.3/9.2)31622,73744.85%
SLV260618C000480002026-06-18(199天)CALL$48.00$9.65(+1.95 +25.32%)0.30(9.55/9.25)89420,30445.65%
SLV260220C000460002026-02-20(81天)CALL$46.00$8.48(+1.53 +22.01%)0.15(8.65/8.5)80920,17945.90%

IBIT $48.01 (-3.47 -6.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320P000550002026-03-20(109天)PUT$55.00$9.44(+2.19 +30.21%)0.15(9.4/9.25)3688,73347.66%
IBIT260320P000500002026-03-20(109天)PUT$50.00$6.10(+1.65 +37.08%)0.15(6.2/6.05)2049,02849.24%

NVDA $178.75 (+1.76 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(81天)CALL$210.00$4.78(+0.63 +15.18%)0.10(4.85/4.75)15,47734,81942.57%
NVDA260220P001550002026-02-20(81天)PUT$155.00$4.55(-0.75 -14.15%)0.05(4.55/4.5)11,28117,99542.35%
NVDA260320P001300002026-03-20(109天)PUT$130.00$2.33(-0.32 -12.08%)0.03(2.35/2.32)4,28525,76549.24%
NVDA260220C002000002026-02-20(81天)CALL$200.00$7.12(+0.82 +13.02%)0.05(7.15/7.1)3,57446,87742.78%
NVDA260220C002600002026-02-20(81天)CALL$260.00$0.85(+0.10 +13.33%)0.02(0.85/0.83)2,16527,52945.97%
NVDA260320P001500002026-03-20(109天)PUT$150.00$5.65(-0.70 -11.02%)0.05(5.65/5.6)1,80926,07145.39%
NVDA260320C002200002026-03-20(109天)CALL$220.00$5.85(+0.70 +13.59%)0.05(5.85/5.8)1,60231,01545.84%
NVDA260220P001500002026-02-20(81天)PUT$150.00$3.54(-0.66 -15.64%)0.10(3.6/3.5)1,48634,78343.53%
NVDA260320C002500002026-03-20(109天)CALL$250.00$2.40(+0.31 +14.83%)0.03(2.42/2.39)1,38945,56546.41%
NVDA260320C002400002026-03-20(109天)CALL$240.00$3.20(+0.43 +15.52%)0.10(3.25/3.15)1,26026,85746.17%
NVDA260320C002100002026-03-20(109天)CALL$210.00$7.92(+0.90 +12.82%)0.10(8.0/7.9)63351,69346.30%
NVDA260320P001400002026-03-20(109天)PUT$140.00$3.70(-0.50 -11.90%)0.05(3.7/3.65)82937,78247.19%
NVDA260320P001600002026-03-20(109天)PUT$160.00$8.31(-0.98 -10.54%)0.10(8.35/8.25)49237,61243.79%
NVDA260618P001500002026-06-18(199天)PUT$150.00$9.70(-0.70 -6.73%)0.15(9.8/9.65)1,12635,31444.20%
NVDA260618C002500002026-06-18(199天)CALL$250.00$6.45(+0.70 +12.17%)0.05(6.4/6.35)64434,76446.43%
NVDA260320C002300002026-03-20(109天)CALL$230.00$4.30(+0.55 +14.67%)0.05(4.3/4.25)50734,49245.74%

MSFT $487.46 (-4.55 -0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005500002026-02-20(81天)CALL$550.00$6.05(-0.75 -11.03%)0.20(6.15/5.95)2828,14826.50%
MSFT260220C005450002026-02-20(81天)CALL$545.00$6.98(-0.77 -9.94%)0.10(7.0/6.9)27922,67226.51%

AMZN $233.82 (+0.59 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002550002026-02-20(81天)CALL$255.00$8.15(+0.27 +3.43%)0.10(8.4/8.3)9137,50336.15%
AMZN260220C002500002026-02-20(81天)CALL$250.00$9.90(+0.39 +4.10%)0.10(10.05/9.95)89921,63436.48%
AMZN260320C003000002026-03-20(109天)CALL$300.00$2.37(+0.21 +9.72%)0.04(2.4/2.36)68818,42435.01%
AMZN260220C002600002026-02-20(81天)CALL$260.00$6.89(+0.39 +6.03%)0.10(6.95/6.85)6715,11735.82%
AMZN260320C002800002026-03-20(109天)CALL$280.00$4.60(+0.25 +5.75%)0.05(4.7/4.65)4887,81134.95%
AMZN260220C002700002026-02-20(81天)CALL$270.00$4.60(+0.20 +4.55%)0.10(4.75/4.65)26519,23735.54%
AMZN260220P002100002026-02-20(81天)PUT$210.00$5.58(-0.47 -7.69%)0.10(5.65/5.55)2589,87935.22%
AMZN260320C002600002026-03-20(109天)CALL$260.00$9.04(+0.40 +4.63%)0.10(9.15/9.05)2329,93235.72%
AMZN260320C002700002026-03-20(109天)CALL$270.00$6.55(+0.49 +8.09%)0.10(6.6/6.5)2146,13735.25%

WMT $111.49 (+0.94 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001100002026-03-20(109天)CALL$110.00$6.86(+0.54 +8.54%)0.10(6.9/6.8)1,2319,95524.92%
WMT260320C001200002026-03-20(109天)CALL$120.00$2.51(+0.24 +10.57%)0.07(2.56/2.49)7035,59522.91%
WMT260320P000950002026-03-20(109天)PUT$95.00$0.86(-0.14 -14.00%)0.13(0.93/0.8)6375,27425.86%
WMT260320P000900002026-03-20(109天)PUT$90.00$0.51(-0.07 -12.07%)0.13(0.58/0.45)3949,39128.22%

AAPL $280.84 (+1.98 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(81天)CALL$300.00$5.75(+0.25 +4.55%)0.05(5.65/5.6)2,08217,96624.46%
AAPL260220C003200002026-02-20(81天)CALL$320.00$1.92(+0.04 +2.13%)0.03(1.94/1.91)1,29615,57223.83%
AAPL260320C003000002026-03-20(109天)CALL$300.00$7.90(+0.20 +2.60%)0.10(7.9/7.8)38812,74325.26%
AAPL260220C003100002026-02-20(81天)CALL$310.00$3.38(+0.11 +3.36%)0.05(3.4/3.35)34745,08824.12%
AAPL260220C002900002026-02-20(81天)CALL$290.00$9.10(+0.31 +3.53%)0.10(9.1/9.0)33212,34125.26%
AAPL260618P002300002026-06-18(199天)PUT$230.00$5.15(-0.35 -6.36%)0.15(5.2/5.05)2706,44628.76%
AAPL260417C003000002026-04-17(137天)CALL$300.00$9.94(+0.29 +3.01%)0.15(10.0/9.85)2165,78425.86%

XBI $119.83 (-3.26 -2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001000002026-02-20(81天)PUT$100.00$1.00(+0.07 +7.53%)0.30(1.18/0.88)2,87625,19334.86%
XBI260220P001150002026-02-20(81天)PUT$115.00$4.45(+0.50 +12.66%)0.65(4.9/4.25)2,25525,09332.84%

TLT $88.80 (-1.39 -1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000890002026-03-20(109天)CALL$89.00$2.38(-0.65 -21.45%)0.03(2.39/2.36)11,05721,75712.68%
TLT260320P000890002026-03-20(109天)PUT$89.00$2.41(+0.53 +28.19%)0.03(2.45/2.42)10,23420,38712.16%
TLT261120P000880002026-11-20(354天)PUT$88.00$3.86(+0.00 +0.00%)0.10(3.95/3.85)6,1236,12312.53%
TLT260320C000920002026-03-20(109天)CALL$92.00$1.24(-0.36 -22.50%)0.02(1.25/1.23)5,35226,78812.75%
TLT260320C000900002026-03-20(109天)CALL$90.00$1.93(-0.50 -20.58%)0.03(1.95/1.92)4,74135,77812.71%
TLT260320P000900002026-03-20(109天)PUT$90.00$2.96(+0.63 +27.04%)0.07(3.05/2.98)3,09522,60112.38%
TLT260630C001000002026-06-30(211天)CALL$100.00$0.68(-0.14 -17.07%)0.03(0.69/0.66)1,6045,49714.09%
TLT260220P000850002026-02-20(81天)PUT$85.00$0.68(+0.22 +47.83%)0.01(0.68/0.67)1,1925,28612.50%
TLT260220C000890002026-02-20(81天)CALL$89.00$2.04(-0.58 -22.14%)0.03(2.04/2.01)8906,01812.61%
TLT260220C000900002026-02-20(81天)CALL$90.00$1.58(-0.48 -23.30%)0.02(1.58/1.56)88910,54912.49%
TLT260618C000900002026-06-18(199天)CALL$90.00$2.86(-1.54 -35.00%)0.04(2.87/2.83)34841,00012.96%
TLT260618C001000002026-06-18(199天)CALL$100.00$0.62(-0.11 -15.07%)0.02(0.64/0.62)42434,86914.17%
TLT260320C000880002026-03-20(109天)CALL$88.00$2.96(-0.66 -18.23%)0.03(2.92/2.89)24214,96812.81%
TLT260618C000950002026-06-18(199天)CALL$95.00$1.29(-0.33 -20.25%)0.03(1.32/1.29)50013,01113.25%
TLT260220P000880002026-02-20(81天)PUT$88.00$1.59(+0.47 +41.96%)0.02(1.61/1.59)29211,57211.96%

XLU $88.86 (-1.61 -1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320P000850002026-03-20(109天)PUT$85.00$1.50(+0.19 +14.50%)0.29(1.75/1.46)2,0275,98117.75%
XLU260618P000800002026-06-18(199天)PUT$80.00$1.50(+0.00 +0.00%)0.25(1.5/1.25)7505,64218.82%

XLE $91.42 (+0.93 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000750002026-06-18(199天)PUT$75.00$1.70(+0.00 +0.00%)0.34(1.67/1.33)1,00037,84128.86%
XLE260320P000760002026-03-20(109天)PUT$76.00$1.11(+0.00 +0.00%)0.36(0.89/0.53)5535,00130.01%
XLE260618C000840002026-06-18(199天)CALL$84.00$8.70(+0.00 +0.00%)0.65(11.1/10.45)50010,57925.81%
XLE260618P000900002026-06-18(199天)PUT$90.00$5.75(+0.00 +0.00%)0.75(5.65/4.9)21618,26223.85%

HYG $80.50 (-0.46 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000790002026-03-20(109天)PUT$79.00$0.81(+0.02 +2.53%)0.03(0.8/0.77)15,23622,0778.23%
HYG260320C000810002026-03-20(109天)CALL$81.00$0.54(-0.03 -5.26%)0.08(0.56/0.48)5,10720,9634.37%
HYG260220P000800002026-02-20(81天)PUT$80.00$0.83(+0.04 +5.06%)0.05(0.82/0.77)44865,0947.01%
HYG260320P000770002026-03-20(109天)PUT$77.00$0.50(-0.09 -15.25%)0.05(0.51/0.46)29417,92610.04%

DIS $106.21 (+1.82 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(109天)CALL$120.00$1.89(+0.43 +29.45%)0.07(1.91/1.84)3505,97826.76%
DIS260320P001000002026-03-20(109天)PUT$100.00$3.20(-0.75 -18.99%)0.10(3.25/3.15)2196,53126.06%

^VIX $16.88 (+0.53 +3.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000200002026-05-19(169天)PUT$20.00$2.36(+0.08 +3.51%)0.10(2.43/2.33)6,0008,8700.00%
VIX260218P000200002026-02-18(79天)PUT$20.00$2.34(+0.09 +4.00%)0.05(2.37/2.32)5,66737,1160.00%
VIX260121P000200002026-01-21(51天)PUT$20.00$2.45(+0.05 +2.08%)0.03(2.46/2.43)4,03583,0580.00%
VIX260218P000170002026-02-18(79天)PUT$17.00$0.69(-0.01 -1.43%)0.04(0.72/0.68)3,55529,34917.53%
VIX260218P000210002026-02-18(79天)PUT$21.00$3.04(+0.08 +2.70%)0.10(3.1/3.0)2,7749,5130.00%
VIX260121P000210002026-01-21(51天)PUT$21.00$3.20(+0.10 +3.23%)0.10(3.25/3.15)1,86455,3210.00%
VIX260318P000210002026-03-18(107天)PUT$21.00$3.05(+0.10 +3.39%)0.10(3.1/3.0)1,72022,1710.00%
VIX260218P000180002026-02-18(79天)PUT$18.00$1.16(+0.05 +4.50%)0.02(1.16/1.14)1,61435,8430.00%
VIX260121P000170002026-01-21(51天)PUT$17.00$0.69(+0.05 +7.81%)0.04(0.7/0.66)1,345177,67620.90%
VIX260121P000190002026-01-21(51天)PUT$19.00$1.77(+0.08 +4.73%)0.04(1.78/1.74)1,23092,7760.00%
VIX260121P000220002026-01-21(51天)PUT$22.00$4.02(+0.17 +4.42%)0.10(4.05/3.95)28690,1810.00%

^SPX $6828.98 (-19.50 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C092000002026-06-18(199天)CALL$9200.00$0.95(+0.00 +0.00%)0.25(1.0/0.75)8345,19714.93%

JD $30.03 (+0.22 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(109天)CALL$35.00$1.06(-0.01 -0.93%)0.05(1.1/1.05)22321,13241.65%

IWM $245.91 (-2.07 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220C002600002026-02-20(81天)CALL$260.00$4.75(-0.47 -9.00%)0.03(4.71/4.68)14,8889,22121.46%
IWM260220P002350002026-02-20(81天)PUT$235.00$4.93(+0.19 +4.01%)0.03(5.03/5.0)7,99620,46120.91%
IWM260220C002700002026-02-20(81天)CALL$270.00$2.32(-0.41 -15.02%)0.03(2.31/2.28)6,65212,50920.73%
IWM260220P002400002026-02-20(81天)PUT$240.00$6.30(+0.04 +0.64%)0.03(6.46/6.43)5,82819,17519.83%
IWM260220P002150002026-02-20(81天)PUT$215.00$1.83(-0.06 -3.17%)0.02(1.9/1.88)5,15320,90725.65%
IWM260618C003000002026-06-18(199天)CALL$300.00$2.25(-0.25 -10.00%)0.05(2.28/2.23)4,74325,30021.77%
IWM260320P002200002026-03-20(109天)PUT$220.00$3.40(+0.01 +0.29%)0.02(3.45/3.43)4,46254,88524.14%
IWM260320P002300002026-03-20(109天)PUT$230.00$5.15(-0.04 -0.77%)0.02(5.27/5.25)4,33636,24122.11%
IWM260320P002100002026-03-20(109天)PUT$210.00$2.29(+0.04 +1.78%)0.03(2.31/2.28)3,96535,88126.41%
IWM260320C002600002026-03-20(109天)CALL$260.00$6.60(-0.65 -8.97%)0.05(6.51/6.46)3,07614,16122.22%
IWM260320P001900002026-03-20(109天)PUT$190.00$1.10(+0.02 +1.85%)0.02(1.12/1.1)1,00145,99331.53%
IWM260618P001700002026-06-18(199天)PUT$170.00$1.40(+0.00 +0.00%)0.05(1.42/1.37)41341,73633.00%
IWM260320P001700002026-03-20(109天)PUT$170.00$0.62(+0.00 +0.00%)0.02(0.62/0.6)80234,13837.62%
IWM260320C002700002026-03-20(109天)CALL$270.00$3.69(-0.43 -10.44%)0.04(3.66/3.62)80733,68821.40%
IWM260320P002400002026-03-20(109天)PUT$240.00$7.90(+0.11 +1.41%)0.03(8.02/7.99)1,09931,84120.14%
IWM260331C002700002026-03-31(120天)CALL$270.00$4.11(-0.37 -8.26%)0.09(4.1/4.01)2,81721,44121.41%

OPEN $7.18 (-0.51 -6.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(165天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

MRK $102.26 (-2.49 -2.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(109天)CALL$110.00$3.05(-1.15 -27.38%)0.16(3.15/2.99)28334,97526.54%

NVO $48.56 (-0.74 -1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000500002026-03-20(109天)PUT$50.00$5.04(+0.32 +6.78%)0.10(5.0/4.9)90727,42440.82%
NVO260320C000500002026-03-20(109天)CALL$50.00$4.55(+0.04 +0.89%)0.10(4.6/4.5)48311,83247.68%
NVO260320C000600002026-03-20(109天)CALL$60.00$1.70(-0.12 -6.59%)0.07(1.74/1.67)37513,40347.66%
NVO260220C000550002026-02-20(81天)CALL$55.00$2.09(-0.22 -9.52%)0.07(2.17/2.1)3647,77047.02%
NVO260417P000500002026-04-17(137天)PUT$50.00$5.70(+0.18 +3.26%)0.10(5.75/5.65)3407,64542.70%
NVO260220P000550002026-02-20(81天)PUT$55.00$7.75(+0.25 +3.33%)0.10(7.8/7.7)2195,75540.89%
NVO260417P000450002026-04-17(137天)PUT$45.00$3.20(+0.20 +6.67%)0.10(3.3/3.2)20811,02043.56%

XLF $52.99 (-0.34 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000500002026-03-20(109天)PUT$50.00$0.87(+0.05 +6.10%)0.06(0.87/0.81)9,92637,03218.43%
XLF260618P000480002026-06-18(199天)PUT$48.00$1.03(+0.00 +0.00%)0.10(1.11/1.01)1,55027,70320.22%
XLF260320P000490002026-03-20(109天)PUT$49.00$0.70(+0.04 +6.06%)0.01(0.7/0.69)41918,19719.48%
XLF260618C000580002026-06-18(199天)CALL$58.00$1.00(+0.00 +0.00%)0.08(1.04/0.96)4007,03517.21%
XLF260618C000590002026-06-18(199天)CALL$59.00$0.74(+0.11 +17.46%)0.04(0.78/0.74)2555,88216.77%
XLF260618P000510002026-06-18(199天)PUT$51.00$1.70(+0.08 +4.94%)0.09(1.74/1.65)23532,44617.48%
XLF260618C000600002026-06-18(199天)CALL$60.00$0.55(-0.06 -9.84%)0.03(0.58/0.55)20281,10116.46%

GDX $82.95 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000750002026-02-20(81天)PUT$75.00$2.84(-0.18 -5.96%)0.40(3.1/2.7)25,06627,13942.40%
GDX260220P000650002026-02-20(81天)PUT$65.00$0.74(-0.08 -9.76%)0.27(0.87/0.6)25,00630,37443.51%
GDX260918P000700002026-09-18(291天)PUT$70.00$6.60(+0.00 +0.00%)1.55(5.65/4.1)9315,71240.45%

UNH $326.44 (-3.60 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P002500002026-06-18(199天)PUT$250.00$7.57(-0.28 -3.57%)0.30(7.6/7.3)2,3197,50138.70%

XOM $116.82 (+0.85 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001250002026-02-20(81天)CALL$125.00$1.70(+0.16 +10.53%)0.00(1.7/1.7)2,15710,89720.23%
XOM260320C001250002026-03-20(109天)CALL$125.00$2.29(+0.17 +8.02%)0.06(2.32/2.26)36410,34720.35%
XOM260918C001300002026-09-18(291天)CALL$130.00$4.55(+0.15 +3.41%)0.50(4.85/4.35)3606,08522.80%
XOM260220C001200002026-02-20(81天)CALL$120.00$3.35(+0.29 +9.48%)0.10(3.4/3.3)2546,42021.09%
XOM260618P001000002026-06-18(199天)PUT$100.00$2.24(-0.33 -12.84%)0.17(2.31/2.14)2549,89225.53%

NEM $91.87 (+0.88 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001000002026-03-20(109天)CALL$100.00$5.70(+0.35 +6.54%)0.25(5.75/5.5)2,3045,40544.42%

NFLX $108.56 (+1.02 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P001120002026-03-20(109天)PUT$112.00$9.05(-0.80 -8.12%)0.30(9.3/9.0)3,0005,96131.38%
NFLX260220C001200002026-02-20(81天)CALL$120.00$3.45(+0.35 +11.29%)0.10(3.5/3.4)2,0965,85936.48%

BABA $164.24 (+7.09 +4.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001800002026-03-20(109天)CALL$180.00$9.75(+2.50 +34.48%)0.30(9.8/9.5)1,2577,47543.95%
BABA260320P001450002026-03-20(109天)PUT$145.00$5.60(-1.75 -23.81%)0.35(5.95/5.6)6475,48039.77%
BABA260320C002000002026-03-20(109天)CALL$200.00$5.20(+1.20 +30.00%)0.25(5.35/5.1)51327,06844.93%
BABA260320P001500002026-03-20(109天)PUT$150.00$7.50(-1.89 -20.13%)0.40(7.65/7.25)4678,59839.59%
BABA260320C002200002026-03-20(109天)CALL$220.00$2.76(+0.56 +25.45%)0.24(2.98/2.74)41212,26846.31%
BABA260320C002100002026-03-20(109天)CALL$210.00$3.72(+0.67 +21.97%)0.25(4.05/3.8)3195,59145.87%

UPS $95.76 (-0.44 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001000002026-03-20(109天)CALL$100.00$4.65(+0.00 +0.00%)0.10(4.75/4.65)2,5528,94930.90%

KWEB $38.08 (+0.56 +1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(81天)CALL$40.00$1.10(+0.12 +12.24%)0.15(1.12/0.97)12,21775,92925.64%
KWEB260618C000450002026-06-18(199天)CALL$45.00$1.24(+0.06 +5.08%)0.15(1.33/1.18)5118,03631.15%
KWEB260220C000380002026-02-20(81天)CALL$38.00$1.79(+0.19 +11.87%)0.22(1.92/1.7)33020,31825.44%
KWEB260220C000420002026-02-20(81天)CALL$42.00$0.63(+0.06 +10.53%)0.15(0.69/0.54)27193,50527.25%

PDD $118.87 (+2.79 +2.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001100002026-03-20(109天)PUT$110.00$3.90(-0.80 -17.02%)0.15(3.9/3.75)66510,90430.59%
PDD260220C001200002026-02-20(81天)CALL$120.00$6.60(+1.70 +34.69%)0.50(6.95/6.45)2436,23132.29%
PDD260220P001100002026-02-20(81天)PUT$110.00$2.79(-0.43 -13.35%)0.20(2.52/2.32)22013,56428.03%

EFA $94.77 (-0.36 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(291天)PUT$85.00$2.89(+0.00 +0.00%)4.07(4.2/0.13)16,00019,74825.60%
EFA260227C001000002026-02-27(88天)CALL$100.00$0.52(+0.00 +0.00%)0.23(0.56/0.33)8,7008,70011.87%
EFA260227P000900002026-02-27(88天)PUT$90.00$1.12(+0.00 +0.00%)0.27(1.28/1.01)8,6908,69017.07%
EFA260618P000900002026-06-18(199天)PUT$90.00$2.63(-0.47 -15.16%)0.16(2.69/2.53)3,00115,99117.27%
EFA260320C000970002026-03-20(109天)CALL$97.00$1.69(+0.00 +0.00%)0.10(1.67/1.57)1,50014,12512.49%
EFA260220P000860002026-02-20(81天)PUT$86.00$1.08(+0.00 +0.00%)0.17(0.63/0.46)2435,55319.53%
EFA260220C000980002026-02-20(81天)CALL$98.00$0.86(+0.00 +0.00%)0.16(0.83/0.67)21913,62411.21%

GOOGL $315.71 (-4.46 -1.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003700002026-02-20(81天)CALL$370.00$6.95(-1.40 -16.77%)0.10(7.1/7.0)7316,29238.87%

KRE $63.49 (+0.40 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220P000550002026-02-20(81天)PUT$55.00$0.88(-0.19 -17.76%)0.06(0.9/0.84)2,17327,79232.96%
KRE260320P000550002026-03-20(109天)PUT$55.00$1.16(-0.14 -10.77%)0.09(1.22/1.13)3309,20132.06%

NEE $84.84 (-1.33 -1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(291天)PUT$75.00$4.00(+0.00 +0.00%)0.85(4.15/3.3)8005,40228.69%

CMG $34.62 (+0.16 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(81天)CALL$40.00$1.26(+0.14 +12.50%)0.05(1.26/1.21)1,47910,66745.75%
CMG260320C000400002026-03-20(109天)CALL$40.00$1.53(+0.08 +5.30%)0.05(1.58/1.53)3109,07644.29%

PFE $25.26 (-0.47 -1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000270002026-03-20(109天)CALL$27.00$0.71(-0.16 -18.39%)0.03(0.74/0.71)6,21123,96424.95%
PFE260320C000260002026-03-20(109天)CALL$26.00$1.06(-0.21 -16.54%)0.03(1.08/1.05)2,83525,39424.90%
PFE260618P000230002026-06-18(199天)PUT$23.00$0.92(+0.05 +5.75%)0.13(1.02/0.89)2,06334,28327.54%
PFE260220P000250002026-02-20(81天)PUT$25.00$1.06(+0.16 +17.78%)0.03(1.07/1.04)5567,62725.59%
PFE260220C000270002026-02-20(81天)CALL$27.00$0.55(-0.11 -16.67%)0.01(0.54/0.53)4449,03224.32%
PFE260618C000300002026-06-18(199天)CALL$30.00$0.53(-0.08 -13.11%)0.04(0.57/0.53)38530,58126.47%
PFE260220C000260002026-02-20(81天)CALL$26.00$0.88(-0.18 -16.98%)0.02(0.89/0.87)3575,20124.85%
PFE260320C000230002026-03-20(109天)CALL$23.00$2.87(-0.38 -11.69%)0.13(2.99/2.86)3128,34729.79%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
GDX $82.95 (-0.01 -0.01%)GDX260220P000750002026-02-20(81天)PUT$75.00$2.84(-0.18 -5.96%)0.40(3.1/2.7)42.40%25,06627,139
GDX $82.95 (-0.01 -0.01%)GDX260220P000650002026-02-20(81天)PUT$65.00$0.74(-0.08 -9.76%)0.27(0.87/0.6)43.51%25,00630,374
EFA $94.77 (-0.36 -0.38%)EFA260918P000850002026-09-18(291天)PUT$85.00$2.89(+0.00 +0.00%)4.07(4.2/0.13)25.60%16,00019,748
NVDA $178.75 (+1.76 +0.99%)NVDA260220C002100002026-02-20(81天)CALL$210.00$4.78(+0.63 +15.18%)0.10(4.85/4.75)42.57%15,47734,819
HYG $80.50 (-0.46 -0.57%)HYG260320P000790002026-03-20(109天)PUT$79.00$0.81(+0.02 +2.53%)0.03(0.8/0.77)8.23%15,23622,077
IWM $245.91 (-2.07 -0.83%)IWM260220C002600002026-02-20(81天)CALL$260.00$4.75(-0.47 -9.00%)0.03(4.71/4.68)21.46%14,8889,221
KWEB $38.08 (+0.56 +1.49%)KWEB260220C000400002026-02-20(81天)CALL$40.00$1.10(+0.12 +12.24%)0.15(1.12/0.97)25.64%12,21775,929
SPY $679.96 (-2.06 -0.30%)SPY260320P006000002026-03-20(109天)PUT$600.00$5.90(+0.01 +0.17%)0.02(5.9/5.88)22.29%11,72920,415
NVDA $178.75 (+1.76 +0.99%)NVDA260220P001550002026-02-20(81天)PUT$155.00$4.55(-0.75 -14.15%)0.05(4.55/4.5)42.35%11,28117,995
TLT $88.80 (-1.39 -1.54%)TLT260320C000890002026-03-20(109天)CALL$89.00$2.38(-0.65 -21.45%)0.03(2.39/2.36)12.68%11,05721,757
^VIX $16.88 (+0.53 +3.24%)VIX260121P000200002026-01-21(51天)PUT$20.00$2.45(+0.05 +2.08%)0.03(2.46/2.43)0.00%4,03583,058
SLV $52.85 (+1.85 +3.63%)SLV260320C000500002026-03-20(109天)CALL$50.00$6.81(+1.56 +29.89%)0.10(6.85/6.75)46.46%1,96265,359
^VIX $16.88 (+0.53 +3.24%)VIX260121P000210002026-01-21(51天)PUT$21.00$3.20(+0.10 +3.23%)0.10(3.25/3.15)0.00%1,86455,321
^VIX $16.88 (+0.53 +3.24%)VIX260121P000170002026-01-21(51天)PUT$17.00$0.69(+0.05 +7.81%)0.04(0.7/0.66)20.90%1,345177,676
^VIX $16.88 (+0.53 +3.24%)VIX260121P000190002026-01-21(51天)PUT$19.00$1.77(+0.08 +4.73%)0.04(1.78/1.74)0.00%1,23092,776
HYG $80.50 (-0.46 -0.57%)HYG260220P000800002026-02-20(81天)PUT$80.00$0.83(+0.04 +5.06%)0.05(0.82/0.77)7.01%44865,094
^VIX $16.88 (+0.53 +3.24%)VIX260121P000220002026-01-21(51天)PUT$22.00$4.02(+0.17 +4.42%)0.10(4.05/3.95)0.00%28690,181
KWEB $38.08 (+0.56 +1.49%)KWEB260220C000420002026-02-20(81天)CALL$42.00$0.63(+0.06 +10.53%)0.15(0.69/0.54)27.25%27193,505
XLF $52.99 (-0.34 -0.64%)XLF260618C000600002026-06-18(199天)CALL$60.00$0.55(-0.06 -9.84%)0.03(0.58/0.55)16.46%20281,101