QQQ $623.40 (+1.33 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C007000002026-03-20(107天)CALL$700.00$3.88(-0.18 -4.43%)0.04(3.91/3.87)20,71614,15518.31%
QQQ260220C006700002026-02-20(79天)CALL$670.00$5.86(-0.17 -2.82%)0.05(5.9/5.85)1,0186,50818.09%
QQQ260320P004850002026-03-20(107天)PUT$485.00$3.21(-0.14 -4.18%)0.03(3.2/3.17)7805,85831.96%
QQQ260320P004700002026-03-20(107天)PUT$470.00$2.72(+0.01 +0.37%)0.03(2.64/2.61)58013,94233.63%
QQQ260320P004800002026-03-20(107天)PUT$480.00$3.19(+0.11 +3.57%)0.04(3.0/2.96)52115,45532.51%
QQQ260320P004900002026-03-20(107天)PUT$490.00$3.43(-0.09 -2.56%)0.04(3.42/3.38)5188,19731.42%
QQQ260320P004950002026-03-20(107天)PUT$495.00$3.66(-0.20 -5.18%)0.04(3.67/3.63)4769,72430.91%
QQQ260220P005250002026-02-20(79天)PUT$525.00$3.56(-0.13 -3.52%)0.02(3.55/3.53)3946,54428.38%
QQQ260220P005400002026-02-20(79天)PUT$540.00$4.58(-0.15 -3.17%)0.03(4.56/4.53)3725,39626.69%
QQQ260320C006800002026-03-20(107天)CALL$680.00$7.35(-0.24 -3.16%)0.04(7.39/7.35)33815,74418.98%
QQQ260618P005000002026-06-18(197天)PUT$500.00$8.41(-0.21 -2.44%)0.06(8.47/8.41)27218,95228.06%
QQQ260220P005750002026-02-20(79天)PUT$575.00$8.55(-0.31 -3.50%)0.04(8.54/8.5)32210,82722.99%
QQQ260220P005800002026-02-20(79天)PUT$580.00$9.37(-0.41 -4.19%)0.02(9.4/9.38)3269,80022.51%

SPY $684.34 (+2.86 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260918P003550002026-09-18(289天)PUT$355.00$3.02(+0.00 +0.00%)0.01(2.21/2.2)5,0005,17839.91%
SPY260220P006500002026-02-20(79天)PUT$650.00$8.60(-0.62 -6.72%)0.04(8.65/8.61)1,7858,77617.29%
SPY260220P006250002026-02-20(79天)PUT$625.00$5.65(-0.15 -2.59%)0.03(5.44/5.41)1,2705,52019.98%
SPY260130P006000002026-01-30(58天)PUT$600.00$2.25(-0.14 -5.86%)0.01(2.27/2.26)89817,67223.48%
SPY260320P004950002026-03-20(107天)PUT$495.00$1.70(+0.00 +0.00%)0.02(1.63/1.61)8027,79133.59%
SPY260220P005800002026-02-20(79天)PUT$580.00$2.63(-0.11 -4.01%)0.02(2.62/2.6)61319,36324.95%
SPY260220P006300002026-02-20(79天)PUT$630.00$5.95(-0.41 -6.45%)0.03(5.94/5.91)38825,76619.43%
SPY260320C007300002026-03-20(107天)CALL$730.00$5.65(+0.30 +5.61%)0.02(5.64/5.62)38311,77013.77%
SPY260320P006000002026-03-20(107天)PUT$600.00$5.56(-0.31 -5.28%)0.02(5.58/5.56)37729,65722.37%
SPY260320C007200002026-03-20(107天)CALL$720.00$8.18(+0.14 +1.74%)0.04(8.41/8.37)36222,52814.33%
SPY260320C007500002026-03-20(107天)CALL$750.00$2.37(+0.12 +5.33%)0.01(2.37/2.36)25722,83013.11%
SPY260618C007500002026-06-18(197天)CALL$750.00$8.60(-0.19 -2.16%)0.05(8.91/8.86)24314,67514.95%
SPY260918C008000002026-09-18(289天)CALL$800.00$5.35(+0.00 +0.00%)0.04(5.48/5.44)26014,66714.69%
SPY260220P006000002026-02-20(79天)PUT$600.00$3.56(-0.25 -6.56%)0.01(3.57/3.56)22013,88522.72%
SPY260618P005700002026-06-18(197天)PUT$570.00$8.65(+0.00 +0.00%)0.02(8.27/8.25)33913,84523.67%

GLD $386.95 (-0.24 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220C004750002026-02-20(79天)CALL$475.00$0.93(+0.04 +4.49%)0.05(0.96/0.91)2,0059,71325.83%
GLD260220C004200002026-02-20(79天)CALL$420.00$5.70(-0.10 -1.72%)0.15(5.7/5.55)21155,62723.19%

SLV $53.06 (-0.06 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000550002026-03-20(107天)CALL$55.00$4.20(-0.24 -5.41%)0.10(4.25/4.15)6,08718,66944.53%
SLV260515P000380002026-05-15(163天)PUT$38.00$0.50(+0.00 +0.00%)0.02(0.5/0.48)5,04314,75337.74%
SLV260320C000530002026-03-20(107天)CALL$53.00$4.95(-0.25 -4.81%)0.05(4.95/4.9)3,09820,32443.30%
SLV260320C000600002026-03-20(107天)CALL$60.00$2.86(-0.24 -7.74%)0.02(2.88/2.86)2,30243,05546.88%
SLV260918C000520002026-09-18(289天)CALL$52.00$8.50(+0.20 +2.41%)0.45(8.65/8.2)2,0616,35944.01%
SLV260618C000550002026-06-18(197天)CALL$55.00$5.95(-0.32 -5.10%)0.15(6.0/5.85)1,44327,26044.14%
SLV260918P000400002026-09-18(289天)PUT$40.00$1.58(+0.00 +0.00%)0.05(1.56/1.51)1,3266,44236.18%
SLV260220P000450002026-02-20(79天)PUT$45.00$0.91(-0.09 -9.00%)0.01(0.93/0.92)1,01114,29739.40%
SLV260417C000600002026-04-17(135天)CALL$60.00$3.46(-0.29 -7.73%)0.10(3.5/3.4)65317,81846.84%
SLV260618C000700002026-06-18(197天)CALL$70.00$2.64(-0.36 -12.00%)0.06(2.79/2.73)62025,35649.34%
SLV260320C000500002026-03-20(107天)CALL$50.00$6.35(-0.20 -3.05%)0.15(6.4/6.25)42760,19042.81%
SLV260618C000460002026-06-18(197天)CALL$46.00$9.85(-0.45 -4.37%)0.25(10.2/9.95)23659,96642.14%
SLV260618C000500002026-06-18(197天)CALL$50.00$7.80(-0.35 -4.29%)0.25(8.05/7.8)34047,19442.88%
SLV260320C000650002026-03-20(107天)CALL$65.00$2.03(-0.19 -8.56%)0.03(2.02/1.99)20145,07549.44%
SLV260618C000600002026-06-18(197天)CALL$60.00$4.50(-0.29 -6.05%)0.10(4.55/4.45)51627,81345.78%
SLV260618P000370002026-06-18(197天)PUT$37.00$0.86(+0.00 +0.00%)0.03(0.54/0.51)30026,02037.26%
SLV260320P000410002026-03-20(107天)PUT$41.00$0.52(-0.05 -8.77%)0.02(0.54/0.52)30125,94838.92%

IBIT $52.60 (+0.93 +1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000600002026-02-20(79天)CALL$60.00$2.21(+0.11 +5.24%)0.04(2.24/2.2)1,4789,25847.85%
IBIT260130C000510002026-01-30(58天)CALL$51.00$4.99(+0.29 +6.17%)0.10(5.1/5.0)6045,45549.39%
IBIT260320C000550002026-03-20(107天)CALL$55.00$4.75(+0.25 +5.62%)0.05(4.75/4.7)5285,52049.39%
IBIT260320C000600002026-03-20(107天)CALL$60.00$3.05(+0.11 +3.74%)0.05(3.1/3.05)51013,87549.29%
IBIT260220P000500002026-02-20(79天)PUT$50.00$3.22(-0.44 -11.92%)0.05(3.25/3.2)3295,11647.31%
IBIT260220C000590002026-02-20(79天)CALL$59.00$2.44(+0.10 +4.27%)0.05(2.5/2.45)2837,12247.85%
IBIT260220C000650002026-02-20(79天)CALL$65.00$1.30(+0.02 +1.56%)0.04(1.33/1.29)2539,85948.85%
IBIT260130C000620002026-01-30(58天)CALL$62.00$1.18(+0.01 +0.85%)0.04(1.23/1.19)2465,68647.49%
IBIT260320P000500002026-03-20(107天)PUT$50.00$3.95(-0.40 -9.09%)0.05(4.0/3.95)2259,09847.68%
IBIT260320C000650002026-03-20(107天)CALL$65.00$1.98(+0.05 +2.59%)0.05(2.02/1.97)22330,38749.78%

NVDA $180.74 (-0.62 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260515P001400002026-05-15(163天)PUT$140.00$5.51(+0.16 +2.97%)0.10(5.55/5.45)7,52624,10145.86%
NVDA260220C002100002026-02-20(79天)CALL$210.00$4.43(-0.34 -7.19%)0.10(4.45/4.35)5,06950,34840.49%
NVDA260220C002000002026-02-20(79天)CALL$200.00$6.74(-0.46 -6.42%)0.05(6.75/6.7)4,68849,58640.71%
NVDA260220C002200002026-02-20(79天)CALL$220.00$2.84(-0.26 -8.39%)0.03(2.86/2.83)1,65343,96840.33%
NVDA260320C002300002026-03-20(107天)CALL$230.00$3.93(-0.28 -6.65%)0.10(3.95/3.85)1,05034,81443.96%
NVDA260320C002200002026-03-20(107天)CALL$220.00$5.40(-0.39 -6.69%)0.05(5.45/5.4)98631,49643.98%
NVDA260918P001400002026-09-18(289天)PUT$140.00$9.78(+0.15 +1.56%)0.15(9.95/9.8)97320,97244.79%
NVDA260417C002100002026-04-17(135天)CALL$210.00$9.47(-0.43 -4.33%)0.10(9.5/9.4)76911,09544.40%
NVDA260320C002100002026-03-20(107天)CALL$210.00$7.49(-0.46 -5.79%)0.05(7.5/7.45)68852,58944.17%
NVDA260220P001600002026-02-20(79天)PUT$160.00$5.30(+0.10 +1.92%)0.05(5.4/5.35)66934,95641.66%
NVDA260320C002500002026-03-20(107天)CALL$250.00$2.15(-0.14 -6.11%)0.02(2.13/2.11)46246,18144.57%
NVDA260220P001500002026-02-20(79天)PUT$150.00$3.28(+0.18 +5.83%)0.05(3.3/3.25)30235,34843.54%
NVDA260618P001300002026-06-18(197天)PUT$130.00$4.90(+0.17 +3.59%)0.05(4.9/4.85)31830,85847.31%

MSFT $482.19 (-7.87 -1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005450002026-02-20(79天)CALL$545.00$5.86(-1.24 -17.46%)0.10(6.0/5.9)61823,01427.24%
MSFT260220C005500002026-02-20(79天)CALL$550.00$5.20(-0.94 -15.31%)0.10(5.25/5.15)4908,43327.22%
MSFT260220C006000002026-02-20(79天)CALL$600.00$1.32(-0.16 -10.81%)0.06(1.32/1.26)32419,01327.55%
MSFT260618C006000002026-06-18(197天)CALL$600.00$7.80(-0.85 -9.83%)0.20(7.9/7.7)2187,14627.52%

AMZN $231.82 (-2.55 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002550002026-02-20(79天)CALL$255.00$7.40(-0.96 -11.48%)0.10(7.4/7.3)4,8947,48635.68%
AMZN260220C002500002026-02-20(79天)CALL$250.00$8.86(-0.94 -9.59%)0.05(8.9/8.85)2,48922,12935.90%
AMZN260618P001700002026-06-18(197天)PUT$170.00$3.53(+0.00 +0.00%)0.10(3.8/3.7)1,15611,76338.47%
AMZN260220C002600002026-02-20(79天)CALL$260.00$6.05(-0.70 -10.42%)0.10(6.1/6.0)9165,96435.46%
AMZN260320C003000002026-03-20(107天)CALL$300.00$2.09(-0.30 -12.55%)0.02(2.1/2.08)59119,11934.98%
AMZN260220P002100002026-02-20(79天)PUT$210.00$5.84(+0.27 +4.84%)0.10(5.9/5.8)31210,14535.06%
AMZN260220C003000002026-02-20(79天)CALL$300.00$1.23(-0.20 -13.99%)0.02(1.24/1.22)3057,41235.82%
AMZN260320C002600002026-03-20(107天)CALL$260.00$8.25(-0.85 -9.34%)0.10(8.25/8.15)24710,05235.44%
AMZN260220C002700002026-02-20(79天)CALL$270.00$4.05(-0.62 -13.28%)0.10(4.1/4.0)21519,74735.23%
AMZN260320C003400002026-03-20(107天)CALL$340.00$0.68(+0.00 +0.00%)0.03(0.63/0.6)2055,82336.87%
AMZN260320C002700002026-03-20(107天)CALL$270.00$5.82(-0.68 -10.46%)0.05(5.85/5.8)2026,20234.93%

GOOG $320.95 (+4.88 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003900002026-02-20(79天)CALL$390.00$4.25(+0.39 +10.10%)0.10(4.2/4.1)6578,65537.60%
GOOG260220P002900002026-02-20(79天)PUT$290.00$8.75(-1.54 -14.97%)0.15(8.9/8.75)2528,35036.55%

WMT $114.58 (+2.17 +1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(107天)PUT$100.00$1.23(-0.15 -10.87%)0.04(1.24/1.2)1,6065,21224.57%
WMT260320C001200002026-03-20(107天)CALL$120.00$3.50(+0.65 +22.81%)0.20(3.65/3.45)7096,40224.50%
WMT260320C001250002026-03-20(107天)CALL$125.00$2.06(+0.41 +24.85%)0.13(2.2/2.07)3635,87724.05%
WMT260320P000950002026-03-20(107天)PUT$95.00$0.73(-0.06 -7.59%)0.06(0.76/0.7)2578,79526.71%

AAPL $284.70 (-1.53 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003100002026-02-20(79天)CALL$310.00$5.00(+0.05 +1.01%)0.10(4.95/4.85)14,50945,18925.02%
AAPL260220C003000002026-02-20(79天)CALL$300.00$8.00(+0.07 +0.88%)0.10(8.0/7.9)4,98623,97725.76%
AAPL260320P002400002026-03-20(107天)PUT$240.00$2.79(+0.06 +2.20%)0.05(2.75/2.7)8638,13428.77%
AAPL260320P001900002026-03-20(107天)PUT$190.00$0.50(-0.02 -3.85%)0.03(0.52/0.49)75510,24039.04%
AAPL260320C003100002026-03-20(107天)CALL$310.00$7.07(+0.04 +0.57%)0.10(7.1/7.0)6335,93625.63%
AAPL260220C003200002026-02-20(79天)CALL$320.00$2.91(-0.03 -1.02%)0.05(2.92/2.87)61915,35424.51%
AAPL260220C002950002026-02-20(79天)CALL$295.00$9.95(+0.06 +0.61%)0.10(9.95/9.85)3496,30226.20%
AAPL260320C003200002026-03-20(107天)CALL$320.00$4.55(-0.10 -2.15%)0.05(4.6/4.55)3209,88624.98%
AAPL260320P002500002026-03-20(107天)PUT$250.00$3.88(+0.03 +0.78%)0.10(3.95/3.85)30320,05627.12%
AAPL260320P002300002026-03-20(107天)PUT$230.00$1.90(-0.02 -1.04%)0.04(1.94/1.9)28011,59130.59%
AAPL260515P002600002026-05-15(163天)PUT$260.00$8.85(+0.00 +0.00%)0.10(8.9/8.8)2236,99726.10%

XBI $121.72 (+3.27 +2.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320C001200002026-03-20(107天)CALL$120.00$9.30(+1.34 +16.83%)1.10(9.65/8.55)1,5095,39834.18%

TLT $89.11 (+0.30 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(352天)PUT$88.00$3.86(+0.00 +0.00%)0.15(3.9/3.75)6,1236,12312.67%
TLT260220C000930002026-02-20(79天)CALL$93.00$0.64(-0.03 -4.48%)0.01(0.68/0.67)5,1656,16012.33%
TLT260220C000910002026-02-20(79天)CALL$91.00$1.20(+0.05 +4.35%)0.02(1.21/1.19)2,8875,13012.18%
TLT260320C000900002026-03-20(107天)CALL$90.00$1.94(+0.01 +0.52%)0.02(1.96/1.94)1,44833,86712.45%
TLT260618C000900002026-06-18(197天)CALL$90.00$2.88(+0.05 +1.77%)0.05(2.9/2.85)68341,86312.80%
TLT260618C000970002026-06-18(197天)CALL$97.00$0.89(-0.01 -1.11%)0.03(0.94/0.91)60237,86213.22%
TLT260618C001000002026-06-18(197天)CALL$100.00$0.59(+0.00 +0.00%)0.02(0.6/0.58)54435,36413.78%
TLT260220P000860002026-02-20(79天)PUT$86.00$0.80(-0.04 -4.76%)0.02(0.8/0.78)4567,86211.93%
TLT260717C000970002026-07-17(226天)CALL$97.00$1.05(+0.02 +1.94%)0.02(1.09/1.07)4555,65213.09%
TLT260515C000900002026-05-15(163天)CALL$90.00$2.53(+0.00 +0.00%)0.03(2.56/2.53)3877,98912.64%
TLT260320P000890002026-03-20(107天)PUT$89.00$2.32(+0.02 +0.87%)0.03(2.29/2.26)26630,32911.91%
TLT260320C000890002026-03-20(107天)CALL$89.00$2.36(+0.00 +0.00%)0.02(2.42/2.4)20825,04112.48%
TLT260320P000840002026-03-20(107天)PUT$84.00$0.66(-0.08 -10.81%)0.01(0.65/0.64)21611,86912.56%
TLT260220P000880002026-02-20(79天)PUT$88.00$1.50(-0.01 -0.66%)0.02(1.45/1.43)30311,65911.60%
TLT260220C000900002026-02-20(79天)CALL$90.00$1.60(+0.06 +3.90%)0.02(1.59/1.57)32211,04112.22%

XLE $91.85 (+1.72 +1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000800002026-06-18(197天)PUT$80.00$2.20(+0.00 +0.00%)0.11(2.13/2.02)1,01520,53025.27%

HYG $80.78 (+0.18 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000790002026-03-20(107天)PUT$79.00$0.63(-0.05 -7.35%)0.09(0.66/0.57)5,00539,6777.87%
HYG260417P000770002026-04-17(135天)PUT$77.00$0.50(-0.06 -10.71%)0.14(0.6/0.46)5,00138,82510.02%
HYG260220P000800002026-02-20(79天)PUT$80.00$0.58(-0.07 -10.77%)0.05(0.62/0.57)3,502100,6186.36%
HYG260618P000770002026-06-18(197天)PUT$77.00$0.88(-0.17 -16.19%)0.13(0.94/0.81)3,01132,87710.19%
HYG260320P000800002026-03-20(107天)PUT$80.00$0.86(-0.06 -6.52%)0.08(0.89/0.81)58628,5897.08%

GRAB $5.22 (-0.03 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000060002026-04-17(135天)PUT$6.00$1.05(+0.00 +0.00%)0.10(1.1/1.0)25039,29747.46%

KVUE $16.76 (-0.08 -0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260618C000200002026-06-18(197天)CALL$20.00$0.70(-0.06 -7.89%)0.09(0.76/0.67)3,14037,58236.52%
KVUE260220C000180002026-02-20(79天)CALL$18.00$0.75(+0.00 +0.00%)0.02(0.72/0.7)2027,00338.09%

^VIX $16.00 (-0.59 -3.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000180002026-02-18(77天)PUT$18.00$1.20(+0.03 +2.56%)0.02(1.2/1.18)6,11237,1120.00%
VIX260519P000200002026-05-19(167天)PUT$20.00$2.40(+0.01 +0.42%)0.08(2.48/2.4)3,60120,2700.00%
VIX260617P000200002026-06-17(196天)PUT$20.00$2.43(+0.00 +0.00%)0.11(2.53/2.42)2,7005,9240.00%
VIX260218P000200002026-02-18(77天)PUT$20.00$2.38(+0.03 +1.28%)0.06(2.4/2.34)2,50332,2200.00%
VIX260218P000210002026-02-18(77天)PUT$21.00$3.10(+0.10 +3.33%)0.10(3.1/3.0)1,77715,8420.00%
VIX260318P000180002026-03-18(105天)PUT$18.00$1.26(+0.02 +1.61%)0.05(1.3/1.25)36072,7390.00%

^SPX $6857.18 (+29.35 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220C082000002026-02-20(79天)CALL$8200.00$0.60(+0.00 +0.00%)0.15(0.65/0.5)2,5065,10314.47%
SPX260320C080000002026-03-20(107天)CALL$8000.00$3.10(-0.10 -3.13%)0.30(3.3/3.0)1,0039,63813.38%

JD $29.83 (-0.22 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000300002026-03-20(107天)CALL$30.00$2.45(-0.18 -6.84%)0.05(2.5/2.45)52416,78639.31%
JD260320P000300002026-03-20(107天)PUT$30.00$2.23(-0.02 -0.89%)0.06(2.25/2.19)5049,09733.89%
JD260220C000350002026-02-20(79天)CALL$35.00$0.59(-0.03 -4.84%)0.02(0.59/0.57)4685,50537.94%

IWM $249.13 (+3.95 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(79天)PUT$240.00$5.65(-1.26 -18.23%)0.04(5.72/5.68)5,27224,40421.02%
IWM260320C002700002026-03-20(107天)CALL$270.00$3.96(+0.89 +28.99%)0.04(3.98/3.94)5,17233,19320.50%
IWM260618C002800002026-06-18(197天)CALL$280.00$5.55(+0.87 +18.59%)0.08(5.63/5.55)3,18322,78721.57%
IWM260220P002150002026-02-20(79天)PUT$215.00$1.61(-0.35 -17.86%)0.04(1.63/1.59)2,52321,32426.40%
IWM260320P002200002026-03-20(107天)PUT$220.00$3.11(-0.52 -14.33%)0.05(3.12/3.07)2,33751,45625.03%
IWM260618P002000002026-06-18(197天)PUT$200.00$3.08(-0.27 -8.06%)0.07(3.14/3.07)2,26131,92527.36%
IWM260618P002300002026-06-18(197天)PUT$230.00$7.94(-1.06 -11.78%)0.09(8.03/7.94)2,00237,12422.46%
IWM260220C002600002026-02-20(79天)CALL$260.00$5.14(+1.22 +31.12%)0.04(5.16/5.12)1,13124,22420.29%
IWM260320P002100002026-03-20(107天)PUT$210.00$2.02(-0.32 -13.68%)0.04(2.06/2.02)1,12638,58227.13%
IWM260220C002750002026-02-20(79天)CALL$275.00$1.74(+0.36 +26.09%)0.04(1.74/1.7)1,0387,35119.67%
IWM260618P001800002026-06-18(197天)PUT$180.00$1.85(+0.00 +0.00%)0.05(1.75/1.7)20158,40131.32%
IWM260618C003000002026-06-18(197天)CALL$300.00$2.44(+0.44 +22.00%)0.06(2.48/2.42)91727,94821.31%

OPEN $6.97 (-0.03 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(163天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.35 (+0.33 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(107天)CALL$30.00$1.07(+0.14 +15.73%)0.03(1.09/1.06)36,5759,73434.20%
CMCSA260320P000250002026-03-20(107天)PUT$25.00$0.94(-0.15 -13.76%)0.07(0.97/0.9)5,2427,24034.42%
CMCSA260320P000275002026-03-20(107天)PUT$27.50$1.98(-0.21 -9.59%)0.05(2.0/1.95)70511,69833.13%
CMCSA260320C000325002026-03-20(107天)CALL$32.50$0.53(+0.09 +20.45%)0.04(0.55/0.51)2829,61534.23%

XLV $155.43 (+1.10 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260220C001650002026-02-20(79天)CALL$165.00$1.51(+0.61 +67.78%)0.54(1.44/0.9)10,00110,40216.17%
XLV260220C001600002026-02-20(79天)CALL$160.00$2.54(+0.08 +3.25%)0.23(2.58/2.35)5,0046,03515.54%

MRK $102.77 (+1.70 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(107天)CALL$110.00$2.96(+0.42 +16.41%)0.08(3.0/2.92)38134,98125.92%

NVO $47.58 (+0.15 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000450002026-03-20(107天)PUT$45.00$2.88(-0.02 -0.69%)0.07(2.96/2.89)80017,64340.67%
NVO260320C000550002026-03-20(107天)CALL$55.00$2.20(-0.02 -0.90%)0.08(2.23/2.15)39213,85346.51%
NVO260320C000600002026-03-20(107天)CALL$60.00$1.30(-0.03 -2.26%)0.06(1.33/1.27)37215,91047.12%
NVO260320C000500002026-03-20(107天)CALL$50.00$3.70(-0.05 -1.33%)0.10(3.75/3.65)34214,32446.63%
NVO260618C000500002026-06-18(197天)CALL$50.00$5.30(+0.00 +0.00%)0.05(5.3/5.25)2207,84245.57%

XLF $53.52 (+0.67 +1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000570002026-03-20(107天)CALL$57.00$0.62(+0.12 +24.00%)0.03(0.66/0.63)40,01212,99916.04%
XLF260320C000550002026-03-20(107天)CALL$55.00$1.39(+0.24 +20.87%)0.04(1.39/1.35)20,06529,16817.43%
XLF260618P000450002026-06-18(197天)PUT$45.00$0.68(+0.03 +4.62%)0.05(0.69/0.64)5,83324,31323.34%
XLF260320P000500002026-03-20(107天)PUT$50.00$0.80(-0.08 -9.09%)0.03(0.81/0.78)2,80934,65718.87%
XLF260618C000550002026-06-18(197天)CALL$55.00$2.18(+0.17 +8.46%)0.11(2.38/2.27)2,00231,93519.25%
XLF260618P000550002026-06-18(197天)PUT$55.00$3.16(-0.14 -4.24%)0.25(3.25/3.0)2,0025,11015.28%
XLF260320C000530002026-03-20(107天)CALL$53.00$2.47(+0.19 +8.33%)0.08(2.53/2.45)80922,09519.63%
XLF260320C000540002026-03-20(107天)CALL$54.00$1.89(+0.31 +19.62%)0.06(1.91/1.85)30519,51318.42%

USO $70.42 (+0.26 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000800002026-04-17(135天)CALL$80.00$2.71(+0.20 +7.97%)0.11(2.79/2.68)4675,35934.53%

ONON $47.24 (+2.09 +4.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260320P000400002026-03-20(107天)PUT$40.00$1.75(-0.36 -17.06%)0.08(1.69/1.61)2,6385,80947.05%
ONON260320C000500002026-03-20(107天)CALL$50.00$3.74(+0.90 +31.69%)0.20(3.85/3.65)55937,20947.95%
ONON260220C000500002026-02-20(79天)CALL$50.00$2.59(+0.83 +47.16%)0.07(2.58/2.51)4435,35941.24%

GDX $81.15 (-0.40 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260918P000700002026-09-18(289天)PUT$70.00$4.92(+0.00 +0.00%)1.65(6.0/4.35)7506,46240.20%

UNH $339.31 (+14.74 +4.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(107天)CALL$400.00$8.21(+2.38 +39.21%)0.45(8.45/8.0)89010,00736.83%

XOM $117.81 (+2.44 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260918C001300002026-09-18(289天)CALL$130.00$4.68(+0.63 +15.59%)0.10(4.75/4.65)2,3826,00121.96%
XOM260320C001250002026-03-20(107天)CALL$125.00$2.50(+0.56 +28.87%)0.06(2.54/2.48)67310,47720.50%
XOM260220C001250002026-02-20(79天)CALL$125.00$1.85(+0.47 +34.06%)0.07(1.89/1.82)41012,78320.41%

NFLX $103.85 (-5.49 -5.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P000860002026-03-20(107天)PUT$86.00$1.91(+0.70 +57.85%)0.14(2.05/1.91)6,0036,15838.16%
NFLX260320C001100002026-03-20(107天)CALL$110.00$5.90(-2.68 -31.24%)0.15(5.9/5.75)3,26712,78438.67%
NFLX260618C001400002026-06-18(197天)CALL$140.00$2.17(-0.63 -22.50%)0.19(2.22/2.03)2,5188,20737.43%
NFLX260320C001200002026-03-20(107天)CALL$120.00$2.95(-1.65 -35.87%)0.13(2.99/2.86)1,9799,48737.43%
NFLX260220C001100002026-02-20(79天)CALL$110.00$4.80(-2.72 -35.70%)0.10(4.9/4.8)1,5655,34939.60%
NFLX260618C001500002026-06-18(197天)CALL$150.00$1.37(-0.51 -27.13%)0.16(1.47/1.31)1,06816,38538.15%
NFLX260220C001200002026-02-20(79天)CALL$120.00$2.19(-1.37 -39.03%)0.08(2.19/2.11)1,0087,41538.20%
NFLX260320P001000002026-03-20(107天)PUT$100.00$6.00(+2.10 +54.97%)0.10(6.0/5.9)73210,21433.88%
NFLX260618C001300002026-06-18(197天)CALL$130.00$3.50(-1.47 -29.58%)0.10(3.55/3.45)67112,93037.42%
NFLX260618P000900002026-06-18(197天)PUT$90.00$4.85(+1.19 +32.51%)0.10(4.9/4.8)4629,34635.90%
NFLX260320C001400002026-03-20(107天)CALL$140.00$0.70(-0.41 -36.94%)0.06(0.74/0.68)36312,61637.77%
NFLX260320C001140002026-03-20(107天)CALL$114.00$4.56(-2.29 -33.43%)0.15(4.6/4.45)2987,89838.37%

BABA $157.70 (-3.40 -2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002200002026-03-20(107天)CALL$220.00$1.90(-0.55 -22.45%)0.34(2.08/1.74)53413,84246.57%
BABA260320P001150002026-03-20(107天)PUT$115.00$0.89(+0.16 +21.92%)0.13(1.0/0.87)5008,85640.48%
BABA260320C002000002026-03-20(107天)CALL$200.00$3.65(-0.80 -17.98%)0.20(3.7/3.5)38429,45244.48%
BABA260320C001950002026-03-20(107天)CALL$195.00$4.20(-0.83 -16.50%)0.20(4.3/4.1)2426,24443.96%

UPS $97.68 (+2.08 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001000002026-03-20(107天)CALL$100.00$5.40(+1.00 +22.73%)0.10(5.45/5.35)1,0267,30530.49%
UPS260220C001000002026-02-20(79天)CALL$100.00$4.98(+1.08 +28.27%)0.15(5.0/4.85)5875,29532.97%

XLP $79.03 (+0.27 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000720002026-03-20(107天)PUT$72.00$0.71(+0.00 +0.00%)0.23(0.89/0.66)30860,27019.90%

KWEB $37.12 (-0.48 -1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000420002026-03-20(107天)CALL$42.00$0.73(-0.09 -10.98%)0.11(0.78/0.67)7,6267,49629.05%
KWEB260220C000400002026-02-20(79天)CALL$40.00$0.75(-0.18 -19.35%)0.07(0.8/0.73)3,25091,77226.32%
KWEB260618C000400002026-06-18(197天)CALL$40.00$2.11(-0.22 -9.44%)0.17(2.27/2.1)3,1098,48131.07%
KWEB260220P000350002026-02-20(79天)PUT$35.00$1.35(+0.08 +6.30%)0.20(1.45/1.25)51411,82635.25%
KWEB260618C000480002026-06-18(197天)CALL$48.00$0.75(-0.10 -11.76%)0.15(0.81/0.66)47633,80233.59%
KWEB260220P000340002026-02-20(79天)PUT$34.00$1.02(+0.10 +10.87%)0.15(1.08/0.93)4326,94835.03%

PDD $117.86 (-1.04 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P000900002026-03-20(107天)PUT$90.00$1.00(+0.00 +0.00%)0.48(1.25/0.77)1,4735,59840.97%
PDD260320C001300002026-03-20(107天)CALL$130.00$4.50(-0.25 -5.26%)0.20(4.55/4.35)6815,01734.94%

EFA $95.54 (+0.50 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(289天)PUT$85.00$2.89(+0.00 +0.00%)0.52(2.33/1.81)16,00019,74819.46%
EFA260227C001000002026-02-27(86天)CALL$100.00$0.52(+0.00 +0.00%)0.34(0.65/0.31)8,7008,70011.55%
EFA260227P000900002026-02-27(86天)PUT$90.00$1.12(+0.00 +0.00%)0.34(1.23/0.89)8,6908,69018.16%
EFA260618P000900002026-06-18(197天)PUT$90.00$2.69(+0.00 +0.00%)0.22(2.61/2.39)3,07615,64217.95%
EFA260618C000950002026-06-18(197天)CALL$95.00$4.10(+0.05 +1.23%)0.30(4.5/4.2)5707,69815.11%
EFA260618P000950002026-06-18(197天)PUT$95.00$3.71(-0.59 -13.72%)2.86(5.15/2.29)57011,18719.36%
EFA260918C001000002026-09-18(289天)CALL$100.00$2.63(-0.77 -22.65%)0.49(2.9/2.41)2515,01313.83%
EFA260220P000900002026-02-20(79天)PUT$90.00$0.99(-0.14 -12.39%)0.23(1.09/0.86)2196,09517.92%

GOOGL $320.39 (+4.69 +1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P002600002026-03-20(107天)PUT$260.00$5.00(-0.45 -8.26%)0.05(4.8/4.75)4235,29538.14%

MSTU $13.13 (+11.88 +950.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(197天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.73 (+0.84 +5.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(163天)CALL$17.00$1.20(+0.22 +22.45%)0.05(1.2/1.15)8236,83741.36%
OWL260220C000150002026-02-20(79天)CALL$15.00$1.65(+0.30 +22.22%)0.10(1.75/1.65)2687,70049.27%

IEF $96.99 (+0.22 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320C000980002026-03-20(107天)CALL$98.00$0.87(+0.00 +0.00%)0.04(0.94/0.9)37514,0776.67%

UBER $90.51 (+2.93 +3.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(107天)CALL$90.00$8.35(+1.85 +28.46%)0.15(8.45/8.3)7227,28540.21%
UBER260320C001000002026-03-20(107天)CALL$100.00$4.19(+1.14 +37.62%)0.15(4.2/4.05)39614,17238.00%

KRE $64.53 (+1.21 +1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260331P000550002026-03-31(118天)PUT$55.00$1.42(+0.00 +0.00%)0.30(1.37/1.07)5,5695,55834.36%
KRE260220C000700002026-02-20(79天)CALL$70.00$1.14(+0.19 +18.81%)0.10(1.25/1.15)2,45818,89626.25%

NEE $84.84 (+0.25 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(289天)PUT$75.00$3.73(+0.00 +0.00%)1.47(4.35/2.88)5505,40229.57%

SBUX $86.75 (+1.57 +1.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C000900002026-02-20(79天)CALL$90.00$4.25(+0.45 +11.84%)0.20(4.3/4.1)6127,99835.06%

CMG $34.23 (+0.06 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(79天)CALL$40.00$1.10(+0.07 +6.80%)0.03(1.15/1.12)38711,76946.44%

ZM $85.93 (+1.40 +1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(79天)CALL$100.00$1.05(+0.30 +40.00%)0.21(1.05/0.84)2,5305,41031.35%

PFE $25.70 (+0.55 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(107天)CALL$26.00$1.19(+0.18 +17.82%)0.02(1.2/1.18)4,73928,59724.02%
PFE260320C000270002026-03-20(107天)CALL$27.00$0.82(+0.14 +20.59%)0.02(0.83/0.81)1,14029,54324.27%
PFE260618C000300002026-06-18(197天)CALL$30.00$0.55(+0.04 +7.84%)0.03(0.58/0.55)89530,86425.15%
PFE260220C000270002026-02-20(79天)CALL$27.00$0.65(+0.15 +30.00%)0.03(0.67/0.64)8189,89024.66%
PFE260320C000240002026-03-20(107天)CALL$24.00$2.34(+0.29 +14.15%)0.01(2.34/2.33)8106,91524.56%
PFE260618P000250002026-06-18(197天)PUT$25.00$1.64(-0.29 -15.03%)0.04(1.68/1.64)51822,86327.08%
PFE260220C000260002026-02-20(79天)CALL$26.00$1.02(+0.21 +25.93%)0.02(1.03/1.01)4585,67724.37%
PFE260618C000270002026-06-18(197天)CALL$27.00$1.30(+0.14 +12.07%)0.06(1.35/1.29)44023,69824.95%
PFE260618C000200002026-06-18(197天)CALL$20.00$5.00(+0.00 +0.00%)0.75(6.25/5.5)4165,00235.84%
PFE260220P000240002026-02-20(79天)PUT$24.00$0.56(-0.14 -20.00%)0.02(0.59/0.57)21110,85727.20%

AAL $14.52 (+0.30 +2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260220C000150002026-02-20(79天)CALL$15.00$1.08(+0.09 +9.09%)0.03(1.09/1.06)35610,90448.29%
AAL260618C000170002026-06-18(197天)CALL$17.00$1.18(+0.10 +9.26%)0.20(1.25/1.05)3517,17849.81%

WYNN $131.53 (-1.58 -1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C002000002026-03-20(107天)CALL$200.00$0.68(-0.03 -4.23%)0.29(0.74/0.45)5985,21445.41%

BA $200.79 (-4.51 -2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002250002026-02-20(79天)CALL$225.00$3.76(-1.67 -30.76%)0.25(3.85/3.6)3,1376,85932.00%
BA260220C002300002026-02-20(79天)CALL$230.00$2.90(-1.30 -30.95%)0.12(2.96/2.84)1,61415,63431.90%
BA260220C002100002026-02-20(79天)CALL$210.00$8.20(-2.75 -25.11%)0.35(8.05/7.7)1,22411,68432.73%
BA260515P001550002026-05-15(163天)PUT$155.00$4.60(+0.00 +0.00%)4.63(6.6/1.97)1,1316,55747.19%
BA260220C002500002026-02-20(79天)CALL$250.00$1.16(-0.54 -31.76%)0.32(1.32/1.0)1,0796,19234.29%
BA260515C002500002026-05-15(163天)CALL$250.00$4.73(-0.77 -14.00%)0.45(4.7/4.25)3577,82934.88%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $53.52 (+0.67 +1.27%)XLF260320C000570002026-03-20(107天)CALL$57.00$0.62(+0.12 +24.00%)0.03(0.66/0.63)16.04%40,01212,999
CMCSA $27.35 (+0.33 +1.22%)CMCSA260320C000300002026-03-20(107天)CALL$30.00$1.07(+0.14 +15.73%)0.03(1.09/1.06)34.20%36,5759,734
QQQ $623.40 (+1.33 +0.21%)QQQ260320C007000002026-03-20(107天)CALL$700.00$3.88(-0.18 -4.43%)0.04(3.91/3.87)18.31%20,71614,155
XLF $53.52 (+0.67 +1.27%)XLF260320C000550002026-03-20(107天)CALL$55.00$1.39(+0.24 +20.87%)0.04(1.39/1.35)17.43%20,06529,168
EFA $95.54 (+0.50 +0.53%)EFA260918P000850002026-09-18(289天)PUT$85.00$2.89(+0.00 +0.00%)0.52(2.33/1.81)19.46%16,00019,748
AAPL $284.70 (-1.53 -0.53%)AAPL260220C003100002026-02-20(79天)CALL$310.00$5.00(+0.05 +1.01%)0.10(4.95/4.85)25.02%14,50945,189
XLV $155.43 (+1.10 +0.71%)XLV260220C001650002026-02-20(79天)CALL$165.00$1.51(+0.61 +67.78%)0.54(1.44/0.9)16.17%10,00110,402
EFA $95.54 (+0.50 +0.53%)EFA260227C001000002026-02-27(86天)CALL$100.00$0.52(+0.00 +0.00%)0.34(0.65/0.31)11.55%8,7008,700
EFA $95.54 (+0.50 +0.53%)EFA260227P000900002026-02-27(86天)PUT$90.00$1.12(+0.00 +0.00%)0.34(1.23/0.89)18.16%8,6908,690
KWEB $37.12 (-0.48 -1.28%)KWEB260320C000420002026-03-20(107天)CALL$42.00$0.73(-0.09 -10.98%)0.11(0.78/0.67)29.05%7,6267,496
HYG $80.78 (+0.18 +0.22%)HYG260220P000800002026-02-20(79天)PUT$80.00$0.58(-0.07 -10.77%)0.05(0.62/0.57)6.36%3,502100,618
KWEB $37.12 (-0.48 -1.28%)KWEB260220C000400002026-02-20(79天)CALL$40.00$0.75(-0.18 -19.35%)0.07(0.8/0.73)26.32%3,25091,772
IWM $249.13 (+3.95 +1.61%)IWM260320P002200002026-03-20(107天)PUT$220.00$3.11(-0.52 -14.33%)0.05(3.12/3.07)25.03%2,33751,456
NVDA $180.74 (-0.62 -0.34%)NVDA260320C002100002026-03-20(107天)CALL$210.00$7.49(-0.46 -5.79%)0.05(7.5/7.45)44.17%68852,589
SLV $53.06 (-0.06 -0.11%)SLV260320C000500002026-03-20(107天)CALL$50.00$6.35(-0.20 -3.05%)0.15(6.4/6.25)42.81%42760,190
^VIX $16.00 (-0.59 -3.56%)VIX260318P000180002026-03-18(105天)PUT$18.00$1.26(+0.02 +1.61%)0.05(1.3/1.25)0.00%36072,739
XLP $79.03 (+0.27 +0.34%)XLP260320P000720002026-03-20(107天)PUT$72.00$0.71(+0.00 +0.00%)0.23(0.89/0.66)19.90%30860,270
SLV $53.06 (-0.06 -0.11%)SLV260618C000460002026-06-18(197天)CALL$46.00$9.85(-0.45 -4.37%)0.25(10.2/9.95)42.14%23659,966
GLD $386.95 (-0.24 -0.06%)GLD260220C004200002026-02-20(79天)CALL$420.00$5.70(-0.10 -1.72%)0.15(5.7/5.55)23.19%21155,627
IWM $249.13 (+3.95 +1.61%)IWM260618P001800002026-06-18(197天)PUT$180.00$1.85(+0.00 +0.00%)0.05(1.75/1.7)31.32%20158,401