QQQ $621.32 (+4.13 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P004800002026-03-20(108天)PUT$480.00$3.16(-0.24 -7.06%)0.03(3.06/3.03)2,00715,45232.13%
QQQ260320C006750002026-03-20(108天)CALL$675.00$8.15(+0.59 +7.80%)0.06(8.83/8.77)1,5486,52519.93%
QQQ260320C007000002026-03-20(108天)CALL$700.00$4.00(+0.50 +14.29%)0.05(4.07/4.02)1,36013,63418.92%
QQQ260220P005700002026-02-20(80天)PUT$570.00$8.20(-1.17 -12.49%)0.06(8.1/8.04)7347,41123.11%
QQQ260320P005000002026-03-20(108天)PUT$500.00$4.07(-0.35 -7.92%)0.03(4.0/3.97)62626,98229.97%
QQQ260220P005750002026-02-20(80天)PUT$575.00$8.99(-1.17 -11.52%)0.05(8.88/8.83)47610,75322.58%
QQQ260220C006800002026-02-20(80天)CALL$680.00$3.90(+0.32 +8.94%)0.05(4.21/4.16)3968,48618.45%
QQQ260320P004500002026-03-20(108天)PUT$450.00$2.12(-0.13 -5.78%)0.03(2.09/2.06)2287,59435.52%
QQQ260220P005500002026-02-20(80天)PUT$550.00$5.95(-0.36 -5.71%)0.05(5.67/5.62)21116,90225.26%

SPY $680.93 (+0.66 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260918P003550002026-09-18(290天)PUT$355.00$3.02(+0.00 +0.00%)0.02(2.22/2.2)5,0005,17839.65%
SPY260130P006500002026-01-30(59天)PUT$650.00$6.72(-0.95 -12.39%)0.04(6.75/6.71)4,1718,08616.85%
SPY260130P006000002026-01-30(59天)PUT$600.00$2.68(-0.17 -5.96%)0.01(2.46/2.45)4,08113,65623.11%
SPY260331P006000002026-03-31(119天)PUT$600.00$6.81(-0.16 -2.30%)0.04(6.56/6.52)1,15521,36521.85%
SPY260220P006500002026-02-20(80天)PUT$650.00$9.04(-0.76 -7.76%)0.04(9.01/8.97)9558,57516.71%
SPY260220C007100002026-02-20(80天)CALL$710.00$7.71(+0.11 +1.45%)0.03(8.01/7.98)5945,70814.69%
SPY260220P006300002026-02-20(80天)PUT$630.00$6.23(-0.61 -8.92%)0.02(6.24/6.22)49025,61818.97%
SPY260320C007500002026-03-20(108天)CALL$750.00$2.38(+0.07 +3.03%)0.02(2.4/2.38)46322,97113.60%
SPY260320P006050002026-03-20(108天)PUT$605.00$6.30(-0.45 -6.67%)0.03(6.25/6.22)37113,61121.53%
SPY260618P005700002026-06-18(198天)PUT$570.00$8.37(-0.34 -3.90%)0.04(8.42/8.38)33813,70323.35%
SPY260220P006100002026-02-20(80天)PUT$610.00$4.73(-0.10 -2.07%)0.03(4.45/4.42)32438,30121.24%
SPY260320P006000002026-03-20(108天)PUT$600.00$5.81(-0.46 -7.34%)0.03(5.82/5.79)33329,62822.02%
SPY260320C007200002026-03-20(108天)CALL$720.00$8.21(+0.19 +2.37%)0.03(8.34/8.31)30622,51114.93%
SPY260918C008000002026-09-18(290天)CALL$800.00$5.35(+0.11 +2.10%)0.04(5.45/5.41)32614,62214.97%
SPY260220P006000002026-02-20(80天)PUT$600.00$3.82(-0.39 -9.26%)0.02(3.77/3.75)28013,79622.34%
SPY260220P005500002026-02-20(80天)PUT$550.00$1.94(-0.06 -3.00%)0.01(1.87/1.86)32813,74428.22%
SPY260320P005500002026-03-20(108天)PUT$550.00$3.08(-0.21 -6.38%)0.02(3.04/3.02)23613,71327.11%

GLD $385.96 (-3.77 -0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918C004700002026-09-18(290天)CALL$470.00$9.16(+0.00 +0.00%)0.40(9.95/9.55)5,00124,55625.13%
GLD260220C004200002026-02-20(80天)CALL$420.00$5.29(-1.51 -22.21%)0.15(5.5/5.35)1,03355,21723.13%
GLD260618C005000002026-06-18(198天)CALL$500.00$3.35(-0.51 -12.88%)0.15(3.45/3.3)7765,51526.00%
GLD260320C004150002026-03-20(108天)CALL$415.00$8.85(-1.70 -16.11%)0.15(9.0/8.85)26318,52823.27%
GLD260320C004600002026-03-20(108天)CALL$460.00$3.29(+0.00 +0.00%)0.09(2.62/2.53)2459,45424.79%

SLV $52.69 (+0.16 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515P000480002026-05-15(164天)PUT$48.00$3.62(+0.00 +0.00%)0.10(3.35/3.25)10,00410,09139.98%
SLV260618P000450002026-06-18(198天)PUT$45.00$2.47(-0.22 -8.18%)0.06(2.48/2.42)9,7676,51338.40%
SLV260320C000470002026-03-20(108天)CALL$47.00$7.76(-0.29 -3.60%)0.20(7.95/7.75)2,29847,42341.88%
SLV260320C000550002026-03-20(108天)CALL$55.00$4.15(-0.31 -6.95%)0.10(4.25/4.15)2,06617,45245.42%
SLV260220C000525002026-02-20(80天)CALL$52.50$4.40(-0.50 -10.20%)0.10(4.45/4.35)1,7176,35244.02%
SLV260320C000520002026-03-20(108天)CALL$52.00$5.30(-0.20 -3.64%)0.05(5.3/5.25)1,15211,60843.37%
SLV260320C000540002026-03-20(108天)CALL$54.00$4.55(-0.30 -6.19%)0.05(4.6/4.55)1,1456,71445.00%
SLV260320C000600002026-03-20(108天)CALL$60.00$2.92(-0.23 -7.30%)0.04(2.92/2.88)1,12442,11347.89%
SLV260320C000530002026-03-20(108天)CALL$53.00$4.89(-0.26 -5.05%)0.10(4.95/4.85)1,05818,66244.32%
SLV260220C000550002026-02-20(80天)CALL$55.00$3.50(-0.30 -7.89%)0.05(3.55/3.5)97913,56845.58%
SLV260320C000500002026-03-20(108天)CALL$50.00$6.20(-0.20 -3.13%)0.15(6.25/6.1)52861,10242.75%
SLV260618C000500002026-06-18(198天)CALL$50.00$7.78(-0.34 -4.18%)0.20(7.9/7.7)96047,52542.85%
SLV260618C000600002026-06-18(198天)CALL$60.00$4.48(-0.46 -9.22%)0.15(4.6/4.45)60627,75646.69%
SLV260618C000550002026-06-18(198天)CALL$55.00$5.95(-0.26 -4.19%)0.10(5.95/5.85)28326,92344.54%
SLV260618P000370002026-06-18(198天)PUT$37.00$0.86(+0.00 +0.00%)0.03(0.59/0.56)30026,02037.70%
SLV260220C000460002026-02-20(80天)CALL$46.00$7.71(-0.45 -5.51%)0.15(8.05/7.9)22120,35540.94%
SLV260417C000620002026-04-17(136天)CALL$62.00$2.94(-0.56 -16.00%)0.10(3.1/3.0)23018,08548.46%

IBIT $52.21 (+3.70 +7.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220P000500002026-02-20(80天)PUT$50.00$3.66(-1.64 -30.94%)0.10(3.55/3.45)2725,08947.07%
IBIT260320P000500002026-03-20(108天)PUT$50.00$4.30(-1.62 -27.36%)0.10(4.3/4.2)2659,06147.46%

NVDA $180.79 (+0.80 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(80天)CALL$200.00$7.56(+0.56 +8.00%)0.05(7.55/7.5)8,01747,29442.02%
NVDA260220C002200002026-02-20(80天)CALL$220.00$3.30(+0.28 +9.27%)0.10(3.35/3.25)4,33528,40641.54%
NVDA260220C002100002026-02-20(80天)CALL$210.00$5.00(+0.35 +7.49%)0.05(5.05/5.0)3,38147,17841.60%
NVDA260320C002100002026-03-20(108天)CALL$210.00$8.30(+0.60 +7.79%)0.05(8.25/8.2)2,89051,69545.29%
NVDA260220P001600002026-02-20(80天)PUT$160.00$4.95(-0.85 -14.66%)0.10(5.05/4.95)2,69934,39140.88%
NVDA260220C002300002026-02-20(80天)CALL$230.00$2.19(+0.17 +8.42%)0.02(2.17/2.15)2,41719,05541.44%
NVDA260320C003000002026-03-20(108天)CALL$300.00$0.67(-0.01 -1.47%)0.01(0.68/0.67)2,28315,28248.44%
NVDA260220C001950002026-02-20(80天)CALL$195.00$9.18(+0.74 +8.77%)0.05(9.15/9.1)1,92624,71542.33%
NVDA260320C002500002026-03-20(108天)CALL$250.00$2.38(+0.12 +5.31%)0.03(2.4/2.37)1,74845,65045.22%
NVDA260220P001500002026-02-20(80天)PUT$150.00$3.05(-0.49 -13.84%)0.05(3.05/3.0)1,74334,78642.73%
NVDA260320P001350002026-03-20(108天)PUT$135.00$2.62(-0.32 -10.88%)0.03(2.61/2.58)26738,91047.77%
NVDA260320P001400002026-03-20(108天)PUT$140.00$3.23(-0.42 -11.51%)0.05(3.3/3.25)89438,44646.86%
NVDA260320P001600002026-03-20(108天)PUT$160.00$7.55(-0.90 -10.65%)0.05(7.55/7.5)41037,66943.28%
NVDA260618C002500002026-06-18(198天)CALL$250.00$6.65(+0.41 +6.57%)0.05(6.7/6.65)28635,26546.12%
NVDA260320C002300002026-03-20(108天)CALL$230.00$4.31(+0.19 +4.61%)0.05(4.4/4.35)1,69734,46844.78%

AMZN $234.87 (+0.92 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C003000002026-02-20(80天)CALL$300.00$1.59(+0.17 +11.97%)0.04(1.56/1.52)1,7216,47036.01%
AMZN260320P001700002026-03-20(108天)PUT$170.00$1.39(-0.14 -9.15%)0.02(1.41/1.39)1,2159,35140.76%
AMZN260618P001700002026-06-18(198天)PUT$170.00$3.55(-0.15 -4.05%)0.10(3.55/3.45)1,15411,95338.57%
AMZN260320C003000002026-03-20(108天)CALL$300.00$2.61(+0.26 +11.06%)0.03(2.56/2.53)68618,51435.28%
AMZN260220C002600002026-02-20(80天)CALL$260.00$7.30(+0.62 +9.28%)0.05(7.3/7.25)6745,57236.06%
AMZN260220C002550002026-02-20(80天)CALL$255.00$8.90(+0.78 +9.61%)0.10(8.85/8.75)3767,40336.52%
AMZN260220C002700002026-02-20(80天)CALL$270.00$4.98(+0.43 +9.45%)0.05(5.0/4.95)32819,44735.73%
AMZN260320C002600002026-03-20(108天)CALL$260.00$9.60(+0.65 +7.26%)0.05(9.6/9.55)26110,00636.05%
AMZN260320C003400002026-03-20(108天)CALL$340.00$0.76(+0.09 +13.43%)0.03(0.77/0.74)2035,82036.89%

WMT $111.80 (+0.16 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(108天)CALL$120.00$2.40(-0.17 -6.61%)0.21(2.6/2.39)1,2415,76123.11%
WMT260320C001100002026-03-20(108天)CALL$110.00$6.70(-0.20 -2.90%)0.35(6.85/6.5)23710,90424.66%
WMT260320C001150002026-03-20(108天)CALL$115.00$4.20(-0.15 -3.45%)0.10(4.3/4.2)2016,64723.47%

AAPL $285.50 (+2.18 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003100002026-03-20(108天)CALL$310.00$7.05(+0.90 +14.63%)0.05(7.05/7.0)1,4195,01825.47%
AAPL260220C003000002026-02-20(80天)CALL$300.00$7.95(+1.05 +15.22%)0.15(8.05/7.9)1,40823,15925.76%
AAPL260220C002950002026-02-20(80天)CALL$295.00$9.98(+1.39 +16.18%)0.15(10.1/9.95)8135,65526.39%
AAPL260220C003100002026-02-20(80天)CALL$310.00$4.95(+0.76 +18.14%)0.15(5.0/4.85)71845,50825.03%
AAPL260320P002500002026-03-20(108天)PUT$250.00$3.90(-0.40 -9.30%)0.05(3.9/3.85)68119,75326.83%
AAPL260220C003200002026-02-20(80天)CALL$320.00$2.90(+0.44 +17.89%)0.05(2.94/2.89)66415,25024.46%
AAPL260220P002650002026-02-20(80天)PUT$265.00$5.03(-0.68 -11.76%)0.10(5.1/5.0)4875,01324.78%
AAPL260320P002000002026-03-20(108天)PUT$200.00$0.73(-0.05 -6.41%)0.02(0.74/0.72)4347,88436.82%
AAPL260515P002600002026-05-15(164天)PUT$260.00$8.85(-0.55 -5.85%)0.10(8.85/8.75)3596,35125.89%
AAPL260320C003200002026-03-20(108天)CALL$320.00$4.50(+0.50 +12.50%)0.10(4.7/4.6)2479,72325.12%
AAPL260320P002400002026-03-20(108天)PUT$240.00$2.76(-0.22 -7.38%)0.05(2.74/2.69)2148,09028.57%

META $645.84 (+4.93 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C010000002026-03-20(108天)CALL$1000.00$1.76(-0.15 -7.85%)0.05(1.83/1.78)2885,35841.43%

XBI $118.94 (-0.94 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001050002026-03-20(108天)PUT$105.00$2.90(+0.00 +0.00%)0.87(3.3/2.43)5,3036,30835.52%
XBI260220P001150002026-02-20(80天)PUT$115.00$4.90(+0.21 +4.48%)0.70(5.2/4.5)42026,53032.69%

TLT $88.90 (+0.13 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(353天)PUT$88.00$3.86(+0.00 +0.00%)0.15(3.95/3.8)6,1236,12312.54%
TLT260320C000900002026-03-20(108天)CALL$90.00$1.90(-0.04 -2.06%)0.02(1.92/1.9)91933,87112.65%
TLT260320C000910002026-03-20(108天)CALL$91.00$1.52(-0.02 -1.30%)0.02(1.54/1.52)8918,27012.65%
TLT260220C000890002026-02-20(80天)CALL$89.00$2.02(-0.01 -0.49%)0.03(2.03/2.0)7736,66812.67%
TLT260417C000910002026-04-17(136天)CALL$91.00$1.80(-0.06 -3.23%)0.02(1.83/1.81)7005,36512.67%
TLT260618C000900002026-06-18(198天)CALL$90.00$2.84(-0.02 -0.70%)0.04(2.85/2.81)64541,12412.93%
TLT260320P000850002026-03-20(108天)PUT$85.00$0.89(-0.05 -5.32%)0.02(0.91/0.89)30717,10212.37%
TLT260320C000950002026-03-20(108天)CALL$95.00$0.60(-0.02 -3.23%)0.02(0.61/0.59)24411,79913.06%
TLT260320P000890002026-03-20(108天)PUT$89.00$2.38(-0.03 -1.24%)0.02(2.38/2.36)21228,40611.82%

XLE $89.99 (-1.35 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260220P000850002026-02-20(80天)PUT$85.00$1.43(+0.00 +0.00%)0.13(1.69/1.56)1,77814,73022.43%
XLE260618C001000002026-06-18(198天)CALL$100.00$2.17(-0.46 -17.49%)0.09(2.18/2.09)1,0616,36120.94%
XLE260618P000800002026-06-18(198天)PUT$80.00$2.20(+0.00 +0.00%)0.31(2.53/2.22)1,01520,53025.35%
XLE260320C000860002026-03-20(108天)CALL$86.00$6.87(-0.98 -12.48%)0.20(6.95/6.75)8717,05824.16%
XLE260320P000760002026-03-20(108天)PUT$76.00$1.11(+0.00 +0.00%)0.13(0.84/0.71)5535,00127.91%
XLE260618C000840002026-06-18(198天)CALL$84.00$8.70(+0.00 +0.00%)1.30(10.6/9.3)50010,57927.97%
XLE260618C000950002026-06-18(198天)CALL$95.00$3.82(-0.58 -13.18%)0.15(3.85/3.7)2158,75222.02%

BRK-B $505.97 (-2.75 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260417C006000002026-04-17(136天)CALL$600.00$1.55(-0.13 -7.74%)0.13(1.63/1.5)2096,55818.12%

HYG $80.57 (+0.08 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000800002026-02-20(80天)PUT$80.00$0.70(-0.05 -6.67%)0.09(0.77/0.68)30,00065,5056.85%
HYG260320P000780002026-03-20(108天)PUT$78.00$0.51(-0.15 -22.73%)0.19(0.62/0.43)20,001114,0969.18%
HYG260320P000790002026-03-20(108天)PUT$79.00$0.74(+0.00 +0.00%)0.13(0.79/0.66)17,92339,6778.30%
HYG260618P000750002026-06-18(198天)PUT$75.00$0.70(-0.11 -13.58%)0.19(0.78/0.59)50220,37711.81%

^VIX $16.73 (-0.50 -2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121P000170002026-01-21(50天)PUT$17.00$0.73(+0.08 +12.31%)0.03(0.73/0.7)30,904177,18326.47%
VIX260121P000220002026-01-21(50天)PUT$22.00$4.09(+0.19 +4.87%)0.10(4.1/4.0)9,76289,9250.00%
VIX260121P000195002026-01-21(50天)PUT$19.50$2.15(+0.08 +3.86%)0.06(2.16/2.1)6,9865,3040.00%
VIX260121P000200002026-01-21(50天)PUT$20.00$2.50(+0.07 +2.88%)0.05(2.5/2.45)6,38186,6010.00%
VIX260519P000200002026-05-19(168天)PUT$20.00$2.41(+0.05 +2.12%)0.09(2.46/2.37)6,00014,8700.00%
VIX260121P000210002026-01-21(50天)PUT$21.00$3.27(+0.07 +2.19%)0.10(3.3/3.2)3,60355,7000.00%
VIX260121P000180002026-01-21(50天)PUT$18.00$1.22(+0.08 +7.02%)0.05(1.22/1.17)2,91496,24117.58%
VIX260218P000210002026-02-18(78天)PUT$21.00$3.05(+0.06 +2.01%)0.10(3.1/3.0)2,52214,5540.00%
VIX260218P000170002026-02-18(78天)PUT$17.00$0.73(+0.02 +2.82%)0.04(0.74/0.7)2,02026,83621.58%
VIX260121P000190002026-01-21(50天)PUT$19.00$1.82(+0.10 +5.81%)0.04(1.82/1.78)63392,7430.00%
VIX260218P000180002026-02-18(78天)PUT$18.00$1.18(+0.04 +3.51%)0.04(1.2/1.16)21136,90113.09%

^SPX $6829.88 (+15.23 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C092000002026-06-18(198天)CALL$9200.00$0.95(+0.00 +0.00%)0.25(0.95/0.7)8345,19715.03%

JD $30.00 (+0.11 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(108天)CALL$35.00$0.99(-0.08 -7.48%)0.02(1.02/1.0)43221,12840.58%
JD260220C000350002026-02-20(80天)CALL$35.00$0.58(-0.05 -7.94%)0.03(0.61/0.58)4015,25137.89%

IWM $245.95 (+0.30 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P002100002026-06-18(198天)PUT$210.00$4.63(-0.08 -1.70%)0.07(4.66/4.59)5,50153,11225.28%
IWM260220P002400002026-02-20(80天)PUT$240.00$6.56(-0.48 -6.82%)0.04(6.66/6.62)3,16324,36220.52%
IWM260220P002350002026-02-20(80天)PUT$235.00$5.20(-0.19 -3.53%)0.03(5.18/5.15)2,57419,83821.51%
IWM260220P002150002026-02-20(80天)PUT$215.00$1.90(-0.18 -8.65%)0.03(1.93/1.9)2,53919,08726.01%
IWM260320C002700002026-03-20(108天)CALL$270.00$3.32(+0.00 +0.00%)0.05(3.3/3.25)1,41133,69620.52%
IWM260618C002800002026-06-18(198天)CALL$280.00$4.82(-0.42 -8.02%)0.08(4.89/4.81)1,23523,98621.52%
IWM260220P002300002026-02-20(80天)PUT$230.00$4.01(-0.14 -3.37%)0.03(4.02/3.99)1,08918,39722.53%
IWM260320P002350002026-03-20(108天)PUT$235.00$6.68(-0.23 -3.33%)0.04(6.69/6.65)1,03516,55121.70%
IWM260220C002600002026-02-20(80天)CALL$260.00$4.24(-0.01 -0.24%)0.04(4.24/4.2)76923,56920.33%
IWM260618P002200002026-06-18(198天)PUT$220.00$6.23(-0.19 -2.96%)0.11(6.4/6.29)58550,48523.67%
IWM260618P001800002026-06-18(198天)PUT$180.00$1.85(-0.07 -3.65%)0.05(1.9/1.85)20158,60131.02%
IWM260320P002150002026-03-20(108天)PUT$215.00$2.88(-0.10 -3.36%)0.03(2.88/2.85)20747,77725.65%
IWM260618P001700002026-06-18(198天)PUT$170.00$1.40(+0.00 +0.00%)0.05(1.46/1.41)41341,73633.34%
IWM260320P002300002026-03-20(108天)PUT$230.00$5.49(-0.11 -1.96%)0.04(5.42/5.38)50140,45322.65%

OPEN $7.14 (-0.01 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(164天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.01 (+0.43 +1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(108天)CALL$30.00$0.66(-0.02 -2.94%)0.03(0.68/0.65)3859,57229.35%

MRK $100.82 (-1.03 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(108天)CALL$110.00$2.33(-0.62 -21.02%)0.11(2.41/2.3)1,13134,99925.61%

NVO $47.60 (-0.83 -1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000400002026-03-20(108天)PUT$40.00$1.20(+0.02 +1.69%)0.05(1.23/1.18)3,06117,86341.07%
NVO260320C000500002026-03-20(108天)CALL$50.00$3.85(-0.40 -9.41%)0.10(3.9/3.8)2,71512,11447.33%
NVO260320C000600002026-03-20(108天)CALL$60.00$1.38(-0.17 -10.97%)0.04(1.38/1.34)2,63013,38547.22%
NVO260618C000700002026-06-18(198天)CALL$70.00$1.42(-0.15 -9.55%)0.09(1.48/1.39)89723,14548.63%
NVO260320C000550002026-03-20(108天)CALL$55.00$2.31(-0.30 -11.49%)0.08(2.33/2.25)47013,69246.92%
NVO260918P000500002026-09-18(290天)PUT$50.00$8.00(+0.35 +4.58%)0.20(8.2/8.0)4676,25040.08%
NVO260320C000650002026-03-20(108天)CALL$65.00$0.84(-0.14 -14.29%)0.05(0.87/0.82)4609,34048.66%
NVO260618P000400002026-06-18(198天)PUT$40.00$2.42(+0.17 +7.56%)0.07(2.4/2.33)42811,21041.82%
NVO260618P000550002026-06-18(198天)PUT$55.00$9.94(+0.00 +0.00%)0.20(10.5/10.3)36713,81140.53%
NVO260918C000800002026-09-18(290天)CALL$80.00$1.47(-0.23 -13.53%)0.09(1.55/1.46)35810,12549.19%
NVO260618P000450002026-06-18(198天)PUT$45.00$4.40(+0.30 +7.32%)0.15(4.4/4.25)34611,47741.24%

XLF $52.92 (+0.03 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000500002026-03-20(108天)PUT$50.00$0.88(-0.05 -5.38%)0.04(0.93/0.89)2,81634,40718.51%
XLF260618P000480002026-06-18(198天)PUT$48.00$1.03(+0.00 +0.00%)0.09(1.16/1.07)1,55027,70320.20%
XLF260618P000520002026-06-18(198天)PUT$52.00$2.01(+0.00 +0.00%)0.17(2.13/1.96)33785,02216.58%
XLF260618C000590002026-06-18(198天)CALL$59.00$0.74(+0.00 +0.00%)0.05(0.72/0.67)2556,03316.77%

USO $70.11 (-0.98 -1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000800002026-04-17(136天)CALL$80.00$2.65(-0.14 -5.02%)0.22(2.73/2.51)4555,05435.05%

ONON $45.26 (+0.56 +1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260220C000500002026-02-20(80天)CALL$50.00$1.80(-0.02 -1.10%)0.10(1.8/1.7)3545,26241.70%

GDX $80.80 (-2.00 -2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260918P000700002026-09-18(290天)PUT$70.00$4.92(+0.00 +0.00%)1.55(6.0/4.45)7506,46238.93%
GDX260320C000850002026-03-20(108天)CALL$85.00$5.35(-1.33 -19.91%)0.60(5.7/5.1)2406,53143.48%

XOM $114.99 (-1.67 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001250002026-03-20(108天)CALL$125.00$1.85(-0.42 -18.50%)0.07(1.87/1.8)36410,38320.67%
XOM260918C001300002026-09-18(290天)CALL$130.00$4.55(+0.00 +0.00%)0.40(4.2/3.8)3646,39422.67%
XOM260220C001200002026-02-20(80天)CALL$120.00$2.67(-0.62 -18.84%)0.06(2.67/2.61)3466,53121.14%
XOM260220C001250002026-02-20(80天)CALL$125.00$1.32(-0.33 -20.00%)0.02(1.34/1.32)25710,92320.81%
XOM260320C001200002026-03-20(108天)CALL$120.00$3.35(-0.61 -15.40%)0.10(3.35/3.25)2438,47021.08%

NFLX $109.21 (+0.02 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P001100002026-03-20(108天)PUT$110.00$8.38(+0.23 +2.82%)0.20(8.1/7.9)1,04410,16032.43%
NFLX260220C001100002026-02-20(80天)CALL$110.00$7.25(-0.15 -2.03%)0.10(7.3/7.2)5065,14637.16%
NFLX260320C001100002026-03-20(108天)CALL$110.00$8.41(-0.14 -1.64%)0.20(8.5/8.3)28112,66437.09%
NFLX260320P001000002026-03-20(108天)PUT$100.00$4.08(+0.03 +0.74%)0.15(4.05/3.9)2689,51234.42%

BABA $160.20 (-4.15 -2.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(108天)CALL$200.00$4.35(-1.03 -19.14%)0.20(4.4/4.2)2,13727,09345.18%
BABA260320C002500002026-03-20(108天)CALL$250.00$1.03(-0.34 -24.82%)0.09(1.06/0.97)8016,37649.00%
BABA260320C002200002026-03-20(108天)CALL$220.00$2.40(-0.36 -13.04%)0.09(2.37/2.28)77312,26646.38%
BABA260320C002300002026-03-20(108天)CALL$230.00$1.74(-0.31 -15.12%)0.10(1.8/1.7)40616,81747.30%
BABA260320P001300002026-03-20(108天)PUT$130.00$2.24(+0.00 +0.00%)0.36(2.62/2.26)3625,14438.75%
BABA260320C002100002026-03-20(108天)CALL$210.00$3.12(-0.91 -22.58%)0.15(3.2/3.05)2705,66545.67%

UPS $94.91 (-0.33 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001000002026-03-20(108天)CALL$100.00$3.95(-0.25 -5.95%)0.10(4.0/3.9)3897,37229.18%

XLP $78.46 (-0.81 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000760002026-03-20(108天)PUT$76.00$1.46(+0.18 +14.06%)0.15(1.61/1.46)4,0425,54215.55%

XLI $152.59 (+1.09 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(108天)PUT$135.00$1.27(-0.08 -5.93%)0.04(1.34/1.3)40,05635,27921.73%

KWEB $37.44 (-0.55 -1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(80天)CALL$40.00$0.89(-0.19 -17.59%)0.02(0.89/0.87)3,50288,18825.88%
KWEB260220C000420002026-02-20(80天)CALL$42.00$0.54(-0.07 -11.48%)0.13(0.6/0.47)1,13293,69628.66%
KWEB260220C000410002026-02-20(80天)CALL$41.00$0.88(+0.00 +0.00%)0.08(0.7/0.62)92219,76726.86%
KWEB260618C000420002026-06-18(198天)CALL$42.00$1.76(+0.08 +4.76%)0.15(1.78/1.63)91910,66230.76%
KWEB260220C000430002026-02-20(80天)CALL$43.00$0.50(+0.00 +0.00%)0.09(0.44/0.35)24111,05828.66%

EFA $94.90 (+0.15 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(290天)PUT$85.00$2.89(+0.00 +0.00%)0.45(2.45/2.0)16,00019,74819.36%
EFA260227C001000002026-02-27(87天)CALL$100.00$0.52(+0.00 +0.00%)0.38(0.63/0.25)8,7008,70012.27%
EFA260227P000900002026-02-27(87天)PUT$90.00$1.12(+0.00 +0.00%)0.32(1.38/1.06)8,6908,69018.07%
EFA260618P000900002026-06-18(198天)PUT$90.00$2.69(+0.00 +0.00%)0.21(2.83/2.62)3,07615,64218.04%
EFA260220P000860002026-02-20(80天)PUT$86.00$1.08(+0.00 +0.00%)0.21(0.68/0.47)2435,55320.35%

GOOGL $316.46 (+1.32 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003700002026-02-20(80天)CALL$370.00$6.40(-0.10 -1.54%)0.10(6.4/6.3)5016,52437.91%
GOOGL260417C005000002026-04-17(136天)CALL$500.00$0.98(-0.14 -12.50%)0.06(1.04/0.98)2195,42839.21%

TGT $90.08 (-1.28 -1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(108天)CALL$100.00$3.55(-0.55 -13.41%)0.15(3.6/3.45)2076,57637.55%

GLBE $40.95 (+1.04 +2.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLBE260417C000450002026-04-17(136天)CALL$45.00$3.01(-0.19 -5.94%)0.30(3.2/2.9)3,5126,12747.36%

IEF $96.79 (+0.10 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320C000980002026-03-20(108天)CALL$98.00$0.87(-0.02 -2.25%)0.04(0.88/0.84)37514,0426.71%

UBER $87.91 (+1.27 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001000002026-03-20(108天)CALL$100.00$3.00(+0.25 +9.09%)0.14(3.1/2.96)26314,14537.99%
UBER260320C000900002026-03-20(108天)CALL$90.00$6.37(+0.37 +6.17%)0.15(6.5/6.35)2137,28739.31%

NEE $84.50 (-0.18 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(290天)PUT$75.00$3.73(+0.00 +0.00%)0.75(4.15/3.4)5505,40228.35%

CMG $34.28 (+0.01 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000350002026-03-20(108天)PUT$35.00$3.45(+0.35 +11.29%)0.15(3.5/3.35)50111,29241.80%
CMG260220C000400002026-02-20(80天)CALL$40.00$1.09(-0.01 -0.91%)0.04(1.09/1.05)45611,65145.22%
CMG260220P000325002026-02-20(80天)PUT$32.50$1.93(+0.22 +12.87%)0.07(1.95/1.88)3475,40244.17%
CMG260320C000400002026-03-20(108天)CALL$40.00$1.37(-0.10 -6.80%)0.06(1.4/1.34)2429,14043.85%

PFE $25.20 (-0.09 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(108天)CALL$26.00$0.98(-0.07 -6.67%)0.03(0.98/0.95)2,30327,23024.34%
PFE260320C000270002026-03-20(108天)CALL$27.00$0.67(-0.05 -6.94%)0.02(0.67/0.65)1,11329,14124.66%
PFE260320P000250002026-03-20(108天)PUT$25.00$1.35(+0.11 +8.87%)0.03(1.37/1.34)63013,53626.56%
PFE260618P000210002026-06-18(198天)PUT$21.00$0.51(+0.01 +2.00%)0.04(0.53/0.49)6287,84528.71%
PFE260320P000240002026-03-20(108天)PUT$24.00$0.90(+0.09 +11.11%)0.03(0.91/0.88)54415,40226.47%
PFE260918C000300002026-09-18(290天)CALL$30.00$0.75(+0.01 +1.35%)0.07(0.78/0.71)4528,11425.39%
PFE260918P000220002026-09-18(290天)PUT$22.00$1.08(+0.04 +3.85%)0.11(1.14/1.03)38418,35428.69%
PFE260220P000240002026-02-20(80天)PUT$24.00$0.74(+0.07 +10.45%)0.03(0.76/0.73)26210,68127.25%
PFE260618C000300002026-06-18(198天)CALL$30.00$0.50(+0.01 +2.04%)0.01(0.5/0.49)22530,88925.73%
PFE260320C000230002026-03-20(108天)CALL$23.00$2.67(-0.14 -4.98%)0.30(2.9/2.6)2238,64730.27%

WYNN $132.78 (-0.03 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001600002026-06-18(198天)CALL$160.00$5.75(+0.00 +0.00%)0.80(6.05/5.25)1,0175,59337.46%

BA $204.44 (+17.93 +9.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220P001800002026-02-20(80天)PUT$180.00$3.40(-4.05 -54.36%)0.10(3.35/3.25)8,13310,41331.56%
BA260220P001500002026-02-20(80天)PUT$150.00$0.57(-0.53 -48.18%)0.09(0.56/0.47)7,24522,47337.72%
BA260220C002100002026-02-20(80天)CALL$210.00$9.92(+5.62 +130.70%)0.35(10.1/9.75)6,24820,39834.28%
BA260220P001950002026-02-20(80天)PUT$195.00$7.71(-5.99 -43.72%)0.20(7.55/7.35)5,6335,51229.74%
BA260220P001650002026-02-20(80天)PUT$165.00$1.39(-1.71 -55.16%)0.08(1.3/1.22)3,25411,92433.69%
BA260220C002150002026-02-20(80天)CALL$215.00$7.60(+4.35 +133.85%)0.25(8.0/7.75)2,6376,69233.44%
BA260515P001550002026-05-15(164天)PUT$155.00$4.60(+0.00 +0.00%)1.90(4.05/2.15)1,1316,55740.45%
BA260220C002500002026-02-20(80天)CALL$250.00$1.48(+0.86 +138.71%)0.11(1.52/1.41)1,0705,22633.31%
BA260320C002200002026-03-20(108天)CALL$220.00$8.30(+4.46 +116.15%)0.35(8.6/8.25)7846,86033.98%
BA260220C002300002026-02-20(80天)CALL$230.00$3.70(+2.08 +128.40%)0.30(3.9/3.6)62912,31432.60%
BA260220C002550002026-02-20(80天)CALL$255.00$1.07(+0.50 +87.72%)0.38(1.22/0.84)3409,73533.68%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLI $152.59 (+1.09 +0.72%)XLI260320P001350002026-03-20(108天)PUT$135.00$1.27(-0.08 -5.93%)0.04(1.34/1.3)21.73%40,05635,279
^VIX $16.73 (-0.50 -2.90%)VIX260121P000170002026-01-21(50天)PUT$17.00$0.73(+0.08 +12.31%)0.03(0.73/0.7)26.47%30,904177,183
HYG $80.57 (+0.08 +0.10%)HYG260220P000800002026-02-20(80天)PUT$80.00$0.70(-0.05 -6.67%)0.09(0.77/0.68)6.85%30,00065,505
HYG $80.57 (+0.08 +0.10%)HYG260320P000780002026-03-20(108天)PUT$78.00$0.51(-0.15 -22.73%)0.19(0.62/0.43)9.18%20,001114,096
HYG $80.57 (+0.08 +0.10%)HYG260320P000790002026-03-20(108天)PUT$79.00$0.74(+0.00 +0.00%)0.13(0.79/0.66)8.30%17,92339,677
EFA $94.90 (+0.15 +0.16%)EFA260918P000850002026-09-18(290天)PUT$85.00$2.89(+0.00 +0.00%)0.45(2.45/2.0)19.36%16,00019,748
KRE $63.70 (+0.00 +0.00%)KRE260220C000700002026-02-20(80天)CALL$70.00$0.99(+0.14 +16.47%)0.12(1.02/0.9)25.68%11,0017,979
SLV $52.69 (+0.16 +0.30%)SLV260515P000480002026-05-15(164天)PUT$48.00$3.62(+0.00 +0.00%)0.10(3.35/3.25)39.98%10,00410,091
SLV $52.69 (+0.16 +0.30%)SLV260618P000450002026-06-18(198天)PUT$45.00$2.47(-0.22 -8.18%)0.06(2.48/2.42)38.40%9,7676,513
^VIX $16.73 (-0.50 -2.90%)VIX260121P000220002026-01-21(50天)PUT$22.00$4.09(+0.19 +4.87%)0.10(4.1/4.0)0.00%9,76289,925
^VIX $16.73 (-0.50 -2.90%)VIX260121P000200002026-01-21(50天)PUT$20.00$2.50(+0.07 +2.88%)0.05(2.5/2.45)0.00%6,38186,601
KWEB $37.44 (-0.55 -1.45%)KWEB260220C000400002026-02-20(80天)CALL$40.00$0.89(-0.19 -17.59%)0.02(0.89/0.87)25.88%3,50288,188
^VIX $16.73 (-0.50 -2.90%)VIX260121P000180002026-01-21(50天)PUT$18.00$1.22(+0.08 +7.02%)0.05(1.22/1.17)17.58%2,91496,241
KWEB $37.44 (-0.55 -1.45%)KWEB260220C000420002026-02-20(80天)CALL$42.00$0.54(-0.07 -11.48%)0.13(0.6/0.47)28.66%1,13293,696
^VIX $16.73 (-0.50 -2.90%)VIX260121P000190002026-01-21(50天)PUT$19.00$1.82(+0.10 +5.81%)0.04(1.82/1.78)0.00%63392,743
XLF $52.92 (+0.03 +0.06%)XLF260618P000520002026-06-18(198天)PUT$52.00$2.01(+0.00 +0.00%)0.17(2.13/1.96)16.58%33785,022