QQQ $620.74 (-2.79 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005800002026-02-20(78天)PUT$580.00$9.29(-0.01 -0.11%)0.04(9.35/9.31)1,1319,73522.53%
QQQ260320C007000002026-03-20(106天)CALL$700.00$3.98(-0.09 -2.21%)0.02(3.84/3.82)60526,41518.35%
QQQ260320P004900002026-03-20(106天)PUT$490.00$3.43(+0.00 +0.00%)0.03(3.37/3.34)5258,67531.41%
QQQ260320C006700002026-03-20(106天)CALL$670.00$9.98(-0.37 -3.57%)0.06(9.91/9.85)3545,97519.58%
QQQ260320P005600002026-03-20(106天)PUT$560.00$9.25(-0.05 -0.54%)0.05(9.4/9.35)28213,77724.48%
QQQ260220P005500002026-02-20(78天)PUT$550.00$5.36(-0.04 -0.74%)0.04(5.37/5.33)25317,09925.62%
QQQ260220P005700002026-02-20(78天)PUT$570.00$7.67(+0.05 +0.66%)0.04(7.74/7.7)2227,13623.53%

SPY $682.35 (-1.46 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260918P003550002026-09-18(288天)PUT$355.00$3.02(+0.00 +0.00%)0.02(2.2/2.18)5,0005,17839.96%
SPY260220P006250002026-02-20(78天)PUT$625.00$5.32(-0.10 -1.85%)0.03(5.35/5.32)1,1056,89020.06%
SPY260220P006500002026-02-20(78天)PUT$650.00$8.40(-0.18 -2.10%)0.03(8.47/8.44)94411,58217.30%
SPY260227P006450002026-02-27(85天)PUT$645.00$8.61(+0.11 +1.29%)0.03(8.49/8.46)67514,30517.90%
SPY260320P006250002026-03-20(106天)PUT$625.00$7.85(-0.20 -2.48%)0.03(7.95/7.92)4875,77220.00%
SPY260227P005450002026-02-27(85天)PUT$545.00$1.92(+0.00 +0.00%)0.02(1.88/1.86)47818,36028.90%
SPY260220P005500002026-02-20(78天)PUT$550.00$1.70(-0.04 -2.30%)0.02(1.71/1.69)35613,74328.60%
SPY260320P006400002026-03-20(106天)PUT$640.00$9.95(-0.10 -1.00%)0.02(9.99/9.97)327148,73318.52%
SPY260130P006500002026-01-30(57天)PUT$650.00$6.20(-0.10 -1.59%)0.03(6.2/6.17)29412,11717.48%
SPY260130P005450002026-01-30(57天)PUT$545.00$1.01(+0.00 +0.00%)0.01(0.99/0.98)29217,87131.14%
SPY260220P006300002026-02-20(78天)PUT$630.00$5.83(-0.14 -2.35%)0.03(5.83/5.8)25025,74219.49%
SPY260220P006200002026-02-20(78天)PUT$620.00$4.80(-0.17 -3.42%)0.02(4.89/4.87)20320,56820.59%
SPY260227P006470002026-02-27(85天)PUT$647.00$8.94(+0.00 +0.00%)0.04(8.82/8.78)29217,47917.70%
SPY260918C008000002026-09-18(288天)CALL$800.00$5.61(-0.04 -0.71%)0.04(5.6/5.56)29214,57414.78%
SPY260618C007500002026-06-18(196天)CALL$750.00$9.01(-0.20 -2.17%)0.04(9.04/9.0)24514,56915.04%

GLD $386.72 (-0.14 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220C004200002026-02-20(78天)CALL$420.00$5.30(-0.20 -3.64%)0.10(5.15/5.05)5,03855,61322.06%
GLD260220C004750002026-02-20(78天)CALL$475.00$0.78(-0.12 -13.33%)0.05(0.81/0.76)8097,94724.98%

SLV $51.56 (-1.51 -2.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000460002026-06-18(196天)CALL$46.00$8.45(-1.60 -15.92%)0.05(8.45/8.4)41,21759,67535.45%
SLV260618C000465002026-06-18(196天)CALL$46.50$8.15(-1.55 -15.98%)0.10(8.2/8.1)24,28836,06535.90%
SLV260618C000470002026-06-18(196天)CALL$47.00$7.86(-1.54 -16.31%)0.10(7.9/7.8)23,71540,14935.91%
SLV260618C000455002026-06-18(196天)CALL$45.50$8.70(-1.65 -15.94%)0.10(8.8/8.7)17,90423,73035.72%
SLV260618C000450002026-06-18(196天)CALL$45.00$9.00(-1.65 -15.49%)0.15(9.1/8.95)10,56332,04735.52%
SLV260618C000480002026-06-18(196天)CALL$48.00$7.30(-1.58 -17.79%)0.10(7.4/7.3)9,65520,32036.45%
SLV260618C000500002026-06-18(196天)CALL$50.00$6.45(-1.43 -18.15%)0.10(6.45/6.35)6,79047,26237.18%
SLV260630C000470002026-06-30(208天)CALL$47.00$7.97(-1.83 -18.67%)0.15(8.1/7.95)6,2585,99636.30%
SLV260417C000460002026-04-17(134天)CALL$46.00$7.75(-1.45 -15.76%)0.10(7.7/7.6)6,1589,52635.72%
SLV260320C000600002026-03-20(106天)CALL$60.00$2.08(-0.74 -26.24%)0.02(2.07/2.05)5,40544,33243.16%
SLV260417C000700002026-04-17(134天)CALL$70.00$1.26(-0.55 -30.39%)0.02(1.29/1.27)79276,56247.19%
SLV260320C000500002026-03-20(106天)CALL$50.00$5.05(-1.25 -19.84%)0.05(5.05/5.0)3,31060,20437.60%
SLV260320C000470002026-03-20(106天)CALL$47.00$6.61(-1.40 -17.48%)0.10(6.75/6.65)2,91046,64537.01%
SLV260320C000650002026-03-20(106天)CALL$65.00$1.38(-0.56 -29.02%)0.02(1.39/1.37)66045,09045.87%
SLV260220C000650002026-02-20(78天)CALL$65.00$0.92(-0.45 -32.85%)0.01(0.95/0.94)24038,44146.73%

IBIT $51.85 (-0.90 -1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(106天)CALL$60.00$2.90(-0.23 -7.35%)0.04(2.9/2.86)80414,11049.24%
IBIT260220C000600002026-02-20(78天)CALL$60.00$2.03(-0.23 -10.04%)0.03(2.06/2.03)5819,12647.80%
IBIT260320C000550002026-03-20(106天)CALL$55.00$4.50(-0.38 -7.79%)0.05(4.55/4.5)4385,83049.88%
IBIT260130C000600002026-01-30(57天)CALL$60.00$1.44(-0.15 -9.43%)0.04(1.43/1.39)38011,37346.97%
IBIT260220C000650002026-02-20(78天)CALL$65.00$1.20(-0.14 -10.45%)0.03(1.2/1.17)3419,97048.71%
IBIT260320C000650002026-03-20(106天)CALL$65.00$1.86(-0.14 -7.00%)0.04(1.86/1.82)22631,03549.59%
IBIT260918P000500002026-09-18(288天)PUT$50.00$7.25(+0.15 +2.11%)0.15(7.35/7.2)2228,59547.05%

NVDA $182.47 (+2.83 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001400002026-03-20(106天)PUT$140.00$3.15(-0.50 -13.70%)0.10(3.25/3.15)14,57638,04048.17%
NVDA260220P001500002026-02-20(78天)PUT$150.00$2.91(-0.59 -16.86%)0.02(2.92/2.9)6,11835,46043.93%
NVDA260220C002100002026-02-20(78天)CALL$210.00$5.26(+0.95 +22.04%)0.10(5.3/5.2)5,73753,93241.32%
NVDA260320P001450002026-03-20(106天)PUT$145.00$3.95(-0.45 -10.23%)0.10(4.0/3.9)5,04324,19447.05%
NVDA260320P001350002026-03-20(106天)PUT$135.00$2.52(-0.43 -14.58%)0.04(2.55/2.51)4,07842,03848.93%
NVDA260220C002200002026-02-20(78天)CALL$220.00$3.45(+0.65 +23.21%)0.10(3.5/3.4)2,88044,89241.22%
NVDA260320C002200002026-03-20(106天)CALL$220.00$6.30(+0.95 +17.76%)0.05(6.3/6.25)2,39631,48944.70%
NVDA260320P001550002026-03-20(106天)PUT$155.00$6.00(-0.75 -11.11%)0.10(6.05/5.95)2,11621,29845.31%
NVDA260220C002000002026-02-20(78天)CALL$200.00$7.90(+1.32 +20.09%)0.10(7.95/7.85)1,86449,10741.80%
NVDA260417C002300002026-04-17(134天)CALL$230.00$6.30(+1.00 +18.87%)0.10(6.3/6.2)1,2247,84744.79%
NVDA260320C002100002026-03-20(106天)CALL$210.00$8.65(+1.33 +18.17%)0.05(8.65/8.6)64552,88645.17%
NVDA260320C002500002026-03-20(106天)CALL$250.00$2.52(+0.42 +20.00%)0.02(2.52/2.5)86445,87545.12%
NVDA260320P001600002026-03-20(106天)PUT$160.00$7.21(-0.99 -12.07%)0.10(7.3/7.2)85138,17044.35%
NVDA260618P001500002026-06-18(196天)PUT$150.00$9.10(-0.60 -6.19%)0.10(9.15/9.05)25836,75645.17%
NVDA260320C002300002026-03-20(106天)CALL$230.00$4.70(+0.90 +23.68%)0.05(4.65/4.6)43835,49444.77%

AMZN $228.50 (-3.87 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002550002026-02-20(78天)CALL$255.00$6.07(-1.37 -18.36%)0.15(6.15/6.0)1,91411,47136.29%
AMZN260320C002500002026-03-20(106天)CALL$250.00$9.65(-1.65 -14.60%)0.15(9.7/9.55)1,68413,18536.34%
AMZN260220C002500002026-02-20(78天)CALL$250.00$7.39(-1.48 -16.69%)0.10(7.4/7.3)1,64722,62336.36%
AMZN260220P001900002026-02-20(78天)PUT$190.00$3.00(+0.61 +25.52%)0.06(3.0/2.94)1,2405,01938.46%
AMZN260320C002600002026-03-20(106天)CALL$260.00$6.94(-1.27 -15.41%)0.10(7.0/6.9)1,16810,26835.91%
AMZN260220C002750002026-02-20(78天)CALL$275.00$2.70(-0.65 -19.40%)0.07(2.76/2.69)1,0955,39836.05%
AMZN260320C002700002026-03-20(106天)CALL$270.00$4.90(-0.94 -16.10%)0.10(5.0/4.9)1,0926,27635.68%
AMZN260618C003000002026-06-18(196天)CALL$300.00$5.50(-0.85 -13.39%)0.05(5.6/5.55)97320,23636.64%
AMZN260320P002000002026-03-20(106天)PUT$200.00$6.15(+1.05 +20.59%)0.15(6.2/6.05)96012,50035.90%
AMZN260320P001800002026-03-20(106天)PUT$180.00$2.81(+0.56 +24.89%)0.06(2.82/2.76)68611,95138.98%
AMZN260220C002700002026-02-20(78天)CALL$270.00$3.29(-0.86 -20.72%)0.05(3.35/3.3)55919,79035.91%
AMZN260320C003000002026-03-20(106天)CALL$300.00$1.80(-0.33 -15.49%)0.03(1.81/1.78)68119,31035.95%
AMZN260220P002050002026-02-20(78天)PUT$205.00$5.78(+1.03 +21.59%)0.10(5.85/5.75)47312,66136.21%
AMZN260220P002100002026-02-20(78天)PUT$210.00$7.21(+1.31 +22.20%)0.15(7.25/7.1)26110,30735.68%

WMT $114.36 (-0.08 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(106天)PUT$100.00$1.46(+0.23 +18.70%)0.17(1.46/1.29)10,1786,57426.44%
WMT260320C001250002026-03-20(106天)CALL$125.00$2.12(-0.18 -7.83%)0.06(2.27/2.21)5496,15524.20%
WMT260320C001150002026-03-20(106天)CALL$115.00$5.85(-0.28 -4.57%)0.10(5.95/5.85)3626,69025.65%

AAPL $278.93 (-5.22 -1.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(78天)CALL$300.00$5.70(-1.52 -21.05%)0.05(5.8/5.75)3,78727,06225.16%
AAPL260220P002650002026-02-20(78天)PUT$265.00$6.40(+0.85 +15.32%)0.10(6.35/6.25)1,5155,44424.58%
AAPL260320C003100002026-03-20(106天)CALL$310.00$5.20(-1.25 -19.38%)0.05(5.3/5.25)1,3216,18225.23%
AAPL260220C003200002026-02-20(78天)CALL$320.00$1.98(-0.65 -24.71%)0.04(2.01/1.97)1,13615,53824.46%
AAPL260618P001950002026-06-18(196天)PUT$195.00$1.95(+0.16 +8.94%)0.02(1.96/1.94)1,03311,13634.18%
AAPL260220C002900002026-02-20(78天)CALL$290.00$9.20(-2.10 -18.58%)0.15(9.3/9.15)54013,86826.01%
AAPL260220C003100002026-02-20(78天)CALL$310.00$3.40(-1.05 -23.60%)0.10(3.5/3.4)51565,78324.77%
AAPL260515C003200002026-05-15(162天)CALL$320.00$6.95(-1.10 -13.66%)0.15(7.05/6.9)4395,22526.80%
AAPL260320C003000002026-03-20(106天)CALL$300.00$7.95(-1.75 -18.04%)0.10(8.1/8.0)39512,80225.89%
AAPL260320P002200002026-03-20(106天)PUT$220.00$1.56(+0.11 +7.59%)0.04(1.63/1.59)27418,25832.12%
AAPL260220P002200002026-02-20(78天)PUT$220.00$0.97(+0.06 +6.59%)0.01(1.01/1.0)20316,61433.45%
AAPL260320C003200002026-03-20(106天)CALL$320.00$3.35(-0.93 -21.73%)0.10(3.45/3.35)22310,11725.01%
AAPL260618C003200002026-06-18(196天)CALL$320.00$8.65(-1.25 -12.63%)0.10(8.75/8.65)2739,97726.89%

META $662.80 (+23.06 +3.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(196天)CALL$1000.00$8.20(+1.88 +29.75%)0.20(8.3/8.1)80713,87639.58%

TLT $88.52 (-0.53 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220C000900002026-02-20(78天)CALL$90.00$1.43(-0.15 -9.49%)0.02(1.44/1.42)3,45111,15112.34%
TLT260320C000920002026-03-20(106天)CALL$92.00$1.09(-0.17 -13.49%)0.02(1.13/1.11)2,11123,76612.56%
TLT260220C000910002026-02-20(78天)CALL$91.00$1.05(-0.18 -14.63%)0.02(1.09/1.07)2,0738,01412.33%
TLT260417C000950002026-04-17(134天)CALL$95.00$0.70(-0.09 -11.39%)0.01(0.71/0.7)2,0115,16512.66%
TLT260320C000900002026-03-20(106天)CALL$90.00$1.79(-0.17 -8.67%)0.02(1.8/1.78)1,83933,68512.53%
TLT260618C000900002026-06-18(196天)CALL$90.00$2.68(-0.21 -7.27%)0.04(2.74/2.7)73042,93412.89%
TLT260417C000900002026-04-17(134天)CALL$90.00$2.09(-0.19 -8.33%)0.02(2.09/2.07)7246,15812.52%
TLT260220C000920002026-02-20(78天)CALL$92.00$0.79(-0.13 -14.61%)0.01(0.8/0.79)5735,11812.27%
TLT260618C000960002026-06-18(196天)CALL$96.00$1.00(-0.10 -9.09%)0.03(1.02/0.99)5288,72413.12%
TLT260618P000820002026-06-18(196天)PUT$82.00$0.92(-0.01 -1.08%)0.01(0.95/0.94)5015,91913.00%
TLT260320C000890002026-03-20(106天)CALL$89.00$2.23(-0.22 -8.98%)0.03(2.25/2.22)25924,62812.63%
TLT260320C000930002026-03-20(106天)CALL$93.00$0.86(-0.11 -11.34%)0.02(0.88/0.86)44412,63812.60%
TLT260220P000900002026-02-20(78天)PUT$90.00$2.60(+0.26 +11.11%)0.03(2.61/2.58)35511,43211.19%
TLT260515C000900002026-05-15(162天)CALL$90.00$2.36(-0.22 -8.53%)0.03(2.4/2.37)2168,38612.72%

XLE $92.00 (+0.17 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000850002026-03-20(106天)PUT$85.00$1.65(-0.22 -11.76%)0.10(1.69/1.59)1,63915,63422.99%

HYG $80.67 (-0.04 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000760002026-06-18(196天)PUT$76.00$0.72(+0.00 +0.00%)0.11(0.78/0.67)10,00010,44610.66%
HYG260417P000770002026-04-17(134天)PUT$77.00$0.50(+0.00 +0.00%)0.08(0.54/0.46)5,00143,8249.55%
HYG260717P000750002026-07-17(225天)PUT$75.00$0.75(+0.00 +0.00%)0.12(0.81/0.69)5,0005,03011.39%
HYG260618P000770002026-06-18(196天)PUT$77.00$0.88(+0.00 +0.00%)0.09(0.93/0.84)3,01135,87710.08%
HYG260220P000800002026-02-20(78天)PUT$80.00$0.62(+0.04 +6.90%)0.04(0.62/0.58)2,200101,0886.24%
HYG260618P000750002026-06-18(196天)PUT$75.00$0.60(-0.03 -4.76%)0.02(0.62/0.6)30320,82510.99%

^VIX $16.09 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000210002026-03-18(104天)PUT$21.00$3.20(+0.15 +4.92%)0.10(3.2/3.1)6,66422,1720.00%
VIX260519P000200002026-05-19(166天)PUT$20.00$2.46(+0.07 +2.93%)0.06(2.5/2.44)5,06023,8960.00%
VIX260318P000220002026-03-18(104天)PUT$22.00$3.87(+0.12 +3.20%)0.10(3.9/3.8)5,04228,5540.00%
VIX260519P000180002026-05-19(166天)PUT$18.00$1.32(+0.02 +1.54%)0.07(1.38/1.31)4,1807,8410.00%
VIX260617P000200002026-06-17(195天)PUT$20.00$2.43(+0.00 +0.00%)0.12(2.56/2.44)2,7005,9240.00%
VIX260218P000200002026-02-18(76天)PUT$20.00$2.43(+0.08 +3.40%)0.06(2.47/2.41)1,50430,3460.00%
VIX260415P000200002026-04-15(132天)PUT$20.00$2.37(+0.02 +0.85%)0.04(2.46/2.42)1,03912,7600.00%
VIX260318P000230002026-03-18(104天)PUT$23.00$4.64(+0.14 +3.11%)0.15(4.7/4.55)5867,9430.00%
VIX260218P000220002026-02-18(76天)PUT$22.00$3.75(-0.07 -1.83%)0.10(3.95/3.85)40223,4670.00%
VIX260218P000190002026-02-18(76天)PUT$19.00$1.80(+0.05 +2.86%)0.05(1.83/1.78)37311,5970.00%

^SPX $6846.50 (-4.01 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C080000002026-03-20(106天)CALL$8000.00$3.10(+0.00 +0.00%)0.10(3.0/2.9)1,00310,53913.27%

JD $29.73 (-0.14 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918P000250002026-09-18(288天)PUT$25.00$1.81(-0.39 -17.73%)0.36(2.09/1.73)10,00420,48241.99%
JD260320P000250002026-03-20(106天)PUT$25.00$0.56(+0.00 +0.00%)0.18(0.68/0.5)1,36210,41339.72%
JD260220C000350002026-02-20(78天)CALL$35.00$0.54(-0.12 -18.18%)0.04(0.57/0.53)9935,95338.14%
JD260320C000350002026-03-20(106天)CALL$35.00$0.94(-0.06 -6.00%)0.02(0.97/0.95)29421,22640.75%

IWM $251.61 (+1.98 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P001800002026-03-20(106天)PUT$180.00$0.70(-0.02 -2.78%)0.03(0.7/0.67)7,50126,05435.79%
IWM260618P002300002026-06-18(196天)PUT$230.00$7.32(-0.50 -6.39%)0.07(7.36/7.29)6,39637,97622.57%
IWM260618P001750002026-06-18(196天)PUT$175.00$1.45(-0.15 -9.37%)0.04(1.46/1.42)6,00050,54132.86%
IWM260320P002200002026-03-20(106天)PUT$220.00$2.79(-0.22 -7.31%)0.03(2.78/2.75)5,61450,81825.30%
IWM260220P002300002026-02-20(78天)PUT$230.00$2.93(-0.36 -10.94%)0.03(2.95/2.92)3,99518,85423.21%
IWM260320P002500002026-03-20(106天)PUT$250.00$9.82(-0.98 -9.07%)0.05(9.82/9.77)3,49412,08519.61%
IWM260320P002300002026-03-20(106天)PUT$230.00$4.19(-0.47 -10.09%)0.04(4.22/4.18)2,77240,86323.26%
IWM260618C003000002026-06-18(196天)CALL$300.00$3.00(+0.47 +18.58%)0.06(3.02/2.96)2,31128,72621.78%
IWM260320P002050002026-03-20(106天)PUT$205.00$1.56(-0.09 -5.45%)0.03(1.55/1.52)1,78022,64728.75%
IWM260220C002700002026-02-20(78天)CALL$270.00$3.43(+0.68 +24.73%)0.04(3.46/3.42)1,64512,67320.88%
IWM260320C002700002026-03-20(106天)CALL$270.00$5.10(+0.88 +20.85%)0.04(5.12/5.08)53138,20121.60%
IWM260320P002400002026-03-20(106天)PUT$240.00$6.42(-0.73 -10.21%)0.04(6.46/6.42)32732,24121.38%
IWM260220C002600002026-02-20(78天)CALL$260.00$6.75(+1.25 +22.73%)0.04(6.71/6.67)24724,34921.85%
IWM260220P002150002026-02-20(78天)PUT$215.00$1.47(-0.13 -8.12%)0.03(1.45/1.42)1,01823,69726.90%

OPEN $7.57 (+0.64 +9.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(162天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.23 (-0.22 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(106天)CALL$30.00$0.96(-0.11 -10.28%)0.04(0.99/0.95)25237,19732.79%

MRK $101.13 (-1.17 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(106天)CALL$110.00$2.59(-0.35 -11.90%)0.06(2.65/2.59)22835,11326.33%

NVO $48.01 (+0.45 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417P000450002026-04-17(134天)PUT$45.00$3.22(-0.21 -6.12%)0.35(3.4/3.05)1,08611,11742.53%
NVO260320C000500002026-03-20(106天)CALL$50.00$4.00(+0.25 +6.67%)0.10(4.05/3.95)93714,49046.84%
NVO260618C000600002026-06-18(196天)CALL$60.00$2.81(+0.14 +5.24%)0.08(2.86/2.78)78814,26346.66%
NVO260618P000500002026-06-18(196天)PUT$50.00$6.85(-0.35 -4.86%)0.10(6.9/6.8)32019,40241.19%
NVO260220C000550002026-02-20(78天)CALL$55.00$1.80(+0.15 +9.09%)0.04(1.79/1.75)2688,21846.27%
NVO260320C000650002026-03-20(106天)CALL$65.00$0.89(+0.07 +8.54%)0.06(0.89/0.83)2039,26948.17%

CWAN $21.49 (+0.17 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
CWAN260515C000250002026-05-15(162天)CALL$25.00$1.40(+0.10 +7.69%)0.50(1.5/1.0)2725,40545.65%

XLF $53.53 (-0.01 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000550002026-06-18(196天)PUT$55.00$3.16(+0.00 +0.00%)0.20(3.05/2.85)2,0027,11214.83%
XLF260320C000550002026-03-20(106天)CALL$55.00$1.45(+0.04 +2.84%)0.05(1.49/1.44)46448,96617.58%
XLF260320C000540002026-03-20(106天)CALL$54.00$2.00(+0.08 +4.17%)0.06(2.03/1.97)37419,69318.58%
XLF260320C000570002026-03-20(106天)CALL$57.00$0.67(+0.01 +1.52%)0.04(0.7/0.66)27551,42715.94%
XLF260320P000490002026-03-20(106天)PUT$49.00$0.60(-0.02 -3.23%)0.02(0.61/0.59)23819,18620.02%
XLF260320C000560002026-03-20(106天)CALL$56.00$1.01(+0.03 +3.06%)0.04(1.04/1.0)218101,68616.63%

GDX $81.08 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C001000002026-02-20(78天)CALL$100.00$1.15(-0.26 -18.44%)0.25(1.27/1.02)1,1196,08341.60%
GDX260918P000700002026-09-18(288天)PUT$70.00$4.92(+0.00 +0.00%)1.25(6.15/4.9)7506,46240.85%

UNH $329.67 (-10.10 -2.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(106天)CALL$400.00$6.80(-1.70 -20.00%)0.20(6.9/6.7)27810,03537.74%

XOM $116.90 (-0.92 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001050002026-03-20(106天)PUT$105.00$1.49(-0.01 -0.67%)0.15(1.58/1.43)3526,89124.04%
XOM260618C001250002026-06-18(196天)CALL$125.00$4.45(-0.33 -6.90%)0.40(4.65/4.25)2168,39522.27%
XOM260320P001100002026-03-20(106天)PUT$110.00$2.50(+0.07 +2.88%)0.12(2.56/2.44)2067,76622.24%

NFLX $103.07 (-0.90 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260618C001300002026-06-18(196天)CALL$130.00$3.55(+0.05 +1.43%)0.30(3.75/3.45)5,27813,24038.46%
NFLX260320C001100002026-03-20(106天)CALL$110.00$5.85(-0.30 -4.88%)0.10(5.9/5.8)1,51415,26239.04%
NFLX260220C001200002026-02-20(78天)CALL$120.00$2.16(-0.19 -8.09%)0.07(2.27/2.2)9427,63139.15%
NFLX260618C001400002026-06-18(196天)CALL$140.00$1.99(-0.27 -11.95%)0.23(2.24/2.01)7606,29737.73%
NFLX260220C001100002026-02-20(78天)CALL$110.00$4.90(-0.16 -3.20%)0.10(4.9/4.8)5225,98940.06%
NFLX260618C001200002026-06-18(196天)CALL$120.00$5.60(-0.40 -6.67%)0.30(5.95/5.65)5057,23438.98%
NFLX260320C001160002026-03-20(106天)CALL$116.00$3.89(-0.16 -3.95%)0.10(4.0/3.9)4005,39938.37%
NFLX260220P001000002026-02-20(78天)PUT$100.00$5.80(+0.69 +13.50%)0.15(5.65/5.5)3515,58137.50%
NFLX260320C001200002026-03-20(106天)CALL$120.00$2.94(-0.16 -5.14%)0.10(3.0/2.9)32310,18137.81%
NFLX260320C001300002026-03-20(106天)CALL$130.00$1.48(-0.01 -0.67%)0.04(1.47/1.43)2297,29637.53%

BABA $156.95 (-1.18 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001800002026-03-20(106天)CALL$180.00$6.85(-0.30 -4.20%)0.20(6.9/6.7)2,5078,23543.31%
BABA260320P001350002026-03-20(106天)PUT$135.00$3.90(+0.05 +1.30%)0.30(3.85/3.55)2,0025,98637.49%
BABA260220C002200002026-02-20(78天)CALL$220.00$1.00(-0.27 -21.26%)0.10(1.03/0.93)1,8296,98146.36%
BABA260320C001950002026-03-20(106天)CALL$195.00$4.15(-0.10 -2.35%)0.20(4.2/4.0)9586,64944.18%
BABA260320P001150002026-03-20(106天)PUT$115.00$0.89(+0.00 +0.00%)0.08(0.87/0.79)6009,45639.09%
BABA260320C002000002026-03-20(106天)CALL$200.00$3.55(-0.15 -4.05%)0.15(3.6/3.45)36030,12644.66%
BABA260320C002200002026-03-20(106天)CALL$220.00$1.94(+0.02 +1.04%)0.28(2.14/1.86)27314,33247.47%

UPS $94.92 (-3.29 -3.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(78天)CALL$110.00$1.40(-0.55 -28.21%)0.02(1.41/1.39)6,00419,96432.81%
UPS260320C001000002026-03-20(106天)CALL$100.00$4.40(-1.15 -20.72%)0.15(4.45/4.3)1,5517,13031.52%
UPS260220C001000002026-02-20(78天)CALL$100.00$3.88(-1.28 -24.81%)0.20(3.95/3.75)4975,88333.78%
UPS260320P000850002026-03-20(106天)PUT$85.00$2.43(+0.60 +32.79%)0.00(2.43/2.43)3275,27631.98%

XLP $78.32 (-0.51 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(106天)PUT$75.00$1.22(+0.02 +1.67%)0.21(1.38/1.17)1,3058,50416.53%

XLI $155.00 (+0.80 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(106天)PUT$135.00$1.18(+0.00 +0.00%)0.16(1.14/0.98)20775,59222.83%

KWEB $37.10 (-0.02 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(106天)CALL$39.00$1.40(-0.05 -3.45%)0.06(1.43/1.37)76,69262,03527.52%
KWEB260220C000400002026-02-20(78天)CALL$40.00$0.77(-0.03 -3.80%)0.04(0.79/0.75)4,59793,45726.61%
KWEB260320C000400002026-03-20(106天)CALL$40.00$1.14(-0.02 -1.72%)0.07(1.17/1.1)2,33317,41128.20%
KWEB260618P000400002026-06-18(196天)PUT$40.00$5.40(+0.15 +2.86%)0.40(5.55/5.15)50013,05834.84%
KWEB260618C000450002026-06-18(196天)CALL$45.00$1.03(-0.02 -1.90%)0.15(1.15/1.0)4888,05132.53%
KWEB260220C000410002026-02-20(78天)CALL$41.00$0.59(+0.01 +1.72%)0.07(0.62/0.55)28219,97027.59%

PDD $115.67 (-1.54 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(78天)CALL$120.00$4.35(-1.10 -20.18%)0.20(4.5/4.3)2516,22529.57%

EFA $95.75 (+0.19 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(288天)PUT$85.00$2.89(+0.00 +0.00%)0.51(2.24/1.73)16,00019,74819.32%
EFA260227C001000002026-02-27(85天)CALL$100.00$0.52(+0.00 +0.00%)0.36(0.74/0.38)8,7008,70011.91%
EFA260227P000900002026-02-27(85天)PUT$90.00$1.12(+0.00 +0.00%)0.36(1.13/0.77)8,6908,69017.91%
EFA260320P000940002026-03-20(106天)PUT$94.00$2.27(-0.17 -6.97%)0.12(2.32/2.2)4,00019,65815.20%
EFA260618P000900002026-06-18(196天)PUT$90.00$2.69(+0.00 +0.00%)0.20(2.47/2.27)3,07615,64217.68%
EFA260220P000910002026-02-20(78天)PUT$91.00$1.08(-0.26 -19.40%)0.23(1.16/0.93)2,25012,55817.01%
EFA260320C000970002026-03-20(106天)CALL$97.00$1.97(+0.18 +10.06%)0.13(2.01/1.88)1,09114,20012.45%
EFA260618P000950002026-06-18(196天)PUT$95.00$3.99(+0.00 +0.00%)0.25(4.15/3.9)64011,54216.16%
EFA260618C000950002026-06-18(196天)CALL$95.00$4.35(+0.00 +0.00%)0.25(4.7/4.45)6308,00215.45%
EFA260918C001000002026-09-18(288天)CALL$100.00$2.63(+0.00 +0.00%)0.52(3.1/2.58)2515,19414.22%
EFA260320P000950002026-03-20(106天)PUT$95.00$2.63(-0.23 -8.04%)0.11(2.69/2.58)21418,19814.80%

MSTU $12.79 (-0.69 -5.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(196天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $16.03 (+0.38 +2.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(162天)CALL$17.00$1.40(+0.12 +9.38%)0.15(1.4/1.25)3,7498,79242.87%
OWL260220C000170002026-02-20(78天)CALL$17.00$0.87(+0.12 +16.00%)0.05(0.85/0.8)20912,73742.77%

UBER $90.36 (-0.32 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001200002026-03-20(106天)CALL$120.00$0.77(-0.07 -8.05%)0.13(0.83/0.7)2,19616,19938.06%
UBER260320P000850002026-03-20(106天)PUT$85.00$4.30(+0.20 +4.88%)0.10(4.3/4.2)2176,32635.19%

KRE $64.86 (+0.21 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220C000700002026-02-20(78天)CALL$70.00$1.26(+0.05 +4.13%)0.09(1.31/1.22)20,32620,97725.83%
KRE260331P000550002026-03-31(117天)PUT$55.00$1.42(+0.00 +0.00%)0.28(1.33/1.05)5,5695,55834.89%
KRE260320P000600002026-03-20(106天)PUT$60.00$1.80(-0.15 -7.69%)0.09(1.89/1.8)4206,68628.70%

NEE $82.82 (-2.16 -2.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(288天)PUT$75.00$3.73(+0.00 +0.00%)0.55(4.35/3.8)5505,40227.39%
NEE260320C000825002026-03-20(106天)CALL$82.50$5.74(-0.54 -8.60%)0.20(5.45/5.25)2878,39829.49%

ASHR $32.61 (+0.05 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260417C000350002026-04-17(134天)CALL$35.00$0.57(+0.00 +0.00%)0.36(0.8/0.44)2,6256,42321.22%
ASHR260417P000300002026-04-17(134天)PUT$30.00$0.62(+0.00 +0.00%)0.32(0.74/0.42)2,5006,21523.00%

CMG $33.83 (-0.12 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000400002026-03-20(106天)CALL$40.00$1.28(-0.04 -3.03%)0.03(1.31/1.28)2599,19744.68%

PFE $25.64 (+0.03 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918P000250002026-09-18(288天)PUT$25.00$2.13(+0.03 +1.43%)0.34(2.2/1.86)3,15822,86028.13%
PFE260220P000250002026-02-20(78天)PUT$25.00$0.95(-0.01 -1.04%)0.07(0.98/0.91)2,6558,19827.32%
PFE260320C000240002026-03-20(106天)CALL$24.00$2.40(+0.10 +4.35%)0.09(2.4/2.31)9288,44926.47%
PFE260220C000270002026-02-20(78天)CALL$27.00$0.67(+0.02 +3.08%)0.03(0.67/0.64)45710,12925.10%
PFE260220P000240002026-02-20(78天)PUT$24.00$0.59(+0.02 +3.51%)0.05(0.6/0.55)41110,99427.39%
PFE260618P000250002026-06-18(196天)PUT$25.00$1.65(-0.03 -1.79%)0.06(1.66/1.6)40123,22626.69%
PFE260320C000260002026-03-20(106天)CALL$26.00$1.24(+0.05 +4.20%)0.06(1.25/1.19)39026,11525.34%
PFE260220C000260002026-02-20(78天)CALL$26.00$1.03(-0.01 -0.96%)0.04(1.05/1.01)3745,84525.29%
PFE260320C000270002026-03-20(106天)CALL$27.00$0.84(+0.02 +2.44%)0.03(0.84/0.81)35729,66824.81%
PFE260320P000240002026-03-20(106天)PUT$24.00$0.72(+0.02 +2.86%)0.05(0.73/0.68)20515,57926.27%
PFE260618P000220002026-06-18(196天)PUT$22.00$0.63(-0.02 -3.08%)0.08(0.68/0.6)2059,78328.78%

AAL $14.40 (-0.16 -1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000130002026-03-20(106天)PUT$13.00$0.69(+0.00 +0.00%)0.04(0.72/0.68)80722,41543.99%

BA $200.43 (-2.07 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002150002026-02-20(78天)CALL$215.00$6.55(-1.10 -14.38%)0.30(6.75/6.45)1,2078,85434.19%
BA260515P001550002026-05-15(162天)PUT$155.00$4.60(+0.00 +0.00%)0.59(3.2/2.61)1,1316,55735.95%
BA260220P001800002026-02-20(78天)PUT$180.00$4.50(+0.75 +20.00%)0.15(4.55/4.4)1,0727,76133.51%
BA260220C002100002026-02-20(78天)CALL$210.00$8.33(-1.27 -13.23%)0.15(8.4/8.25)34310,83334.40%
BA260220C002200002026-02-20(78天)CALL$220.00$5.22(-0.88 -14.47%)0.25(5.35/5.1)2796,40833.96%

EWZ $34.65 (+0.45 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260320C000360002026-03-20(106天)CALL$36.00$1.10(+0.12 +12.24%)0.05(1.15/1.1)125,532167,40722.80%
EWZ260618P000280002026-06-18(196天)PUT$28.00$0.64(-0.05 -7.25%)0.04(0.65/0.61)18,25124,39730.79%
EWZ260918P000270002026-09-18(288天)PUT$27.00$1.32(+0.00 +0.00%)0.06(0.94/0.88)14,00014,00032.47%
EWZ260618C000370002026-06-18(196天)CALL$37.00$1.61(+0.19 +13.38%)0.11(1.66/1.55)7,50013,31025.44%
EWZ260618C000330002026-06-18(196天)CALL$33.00$3.30(+0.30 +10.00%)0.20(3.4/3.2)5,00421,80125.07%
EWZ260320C000320002026-03-20(106天)CALL$32.00$3.20(+0.42 +15.11%)0.10(3.15/3.05)4,28149,54420.12%
EWZ260320C000380002026-03-20(106天)CALL$38.00$0.61(+0.09 +17.31%)0.04(0.64/0.6)3,84924,14423.58%
EWZ260320C000340002026-03-20(106天)CALL$34.00$1.91(+0.19 +11.05%)0.11(1.95/1.84)3,43511,48121.56%
EWZ260320C000310002026-03-20(106天)CALL$31.00$3.90(+0.40 +11.43%)0.10(3.9/3.8)3,42218,94019.04%
EWZ260320C000350002026-03-20(106天)CALL$35.00$1.46(+0.21 +16.80%)0.07(1.5/1.43)3,32665,71722.12%
EWZ260618C000400002026-06-18(196天)CALL$40.00$0.76(-0.01 -1.30%)0.06(0.91/0.85)929101,67825.76%
EWZ260618C000360002026-06-18(196天)CALL$36.00$1.89(+0.17 +9.88%)0.12(2.0/1.88)2,00324,78625.29%
EWZ260618C000380002026-06-18(196天)CALL$38.00$1.36(+0.20 +17.24%)0.07(1.37/1.3)2,01120,74425.59%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EWZ $34.65 (+0.45 +1.32%)EWZ260320C000360002026-03-20(106天)CALL$36.00$1.10(+0.12 +12.24%)0.05(1.15/1.1)22.80%125,532167,407
KWEB $37.10 (-0.02 -0.05%)KWEB260320C000390002026-03-20(106天)CALL$39.00$1.40(-0.05 -3.45%)0.06(1.43/1.37)27.52%76,69262,035
SLV $51.56 (-1.51 -2.85%)SLV260618C000460002026-06-18(196天)CALL$46.00$8.45(-1.60 -15.92%)0.05(8.45/8.4)35.45%41,21759,675
SLV $51.56 (-1.51 -2.85%)SLV260618C000465002026-06-18(196天)CALL$46.50$8.15(-1.55 -15.98%)0.10(8.2/8.1)35.90%24,28836,065
SLV $51.56 (-1.51 -2.85%)SLV260618C000470002026-06-18(196天)CALL$47.00$7.86(-1.54 -16.31%)0.10(7.9/7.8)35.91%23,71540,149
KRE $64.86 (+0.21 +0.32%)KRE260220C000700002026-02-20(78天)CALL$70.00$1.26(+0.05 +4.13%)0.09(1.31/1.22)25.83%20,32620,977
EWZ $34.65 (+0.45 +1.32%)EWZ260618P000280002026-06-18(196天)PUT$28.00$0.64(-0.05 -7.25%)0.04(0.65/0.61)30.79%18,25124,397
SLV $51.56 (-1.51 -2.85%)SLV260618C000455002026-06-18(196天)CALL$45.50$8.70(-1.65 -15.94%)0.10(8.8/8.7)35.72%17,90423,730
EFA $95.75 (+0.19 +0.20%)EFA260918P000850002026-09-18(288天)PUT$85.00$2.89(+0.00 +0.00%)0.51(2.24/1.73)19.32%16,00019,748
NVDA $182.47 (+2.83 +1.58%)NVDA260320P001400002026-03-20(106天)PUT$140.00$3.15(-0.50 -13.70%)0.10(3.25/3.15)48.17%14,57638,040
KWEB $37.10 (-0.02 -0.05%)KWEB260220C000400002026-02-20(78天)CALL$40.00$0.77(-0.03 -3.80%)0.04(0.79/0.75)26.61%4,59793,457
EWZ $34.65 (+0.45 +1.32%)EWZ260320C000350002026-03-20(106天)CALL$35.00$1.46(+0.21 +16.80%)0.07(1.5/1.43)22.12%3,32665,717
HYG $80.67 (-0.04 -0.05%)HYG260220P000800002026-02-20(78天)PUT$80.00$0.62(+0.04 +6.90%)0.04(0.62/0.58)6.24%2,200101,088
EWZ $34.65 (+0.45 +1.32%)EWZ260618C000400002026-06-18(196天)CALL$40.00$0.76(-0.01 -1.30%)0.06(0.91/0.85)25.76%929101,678
SLV $51.56 (-1.51 -2.85%)SLV260417C000700002026-04-17(134天)CALL$70.00$1.26(-0.55 -30.39%)0.02(1.29/1.27)47.19%79276,562
AAPL $278.93 (-5.22 -1.84%)AAPL260220C003100002026-02-20(78天)CALL$310.00$3.40(-1.05 -23.60%)0.10(3.5/3.4)24.77%51565,783
SPY $682.35 (-1.46 -0.21%)SPY260320P006400002026-03-20(106天)PUT$640.00$9.95(-0.10 -1.00%)0.02(9.99/9.97)18.52%327148,733
XLF $53.53 (-0.01 -0.02%)XLF260320C000560002026-03-20(106天)CALL$56.00$1.01(+0.03 +3.06%)0.04(1.04/1.0)16.63%218101,686
XLI $155.00 (+0.80 +0.52%)XLI260320P001350002026-03-20(106天)PUT$135.00$1.18(+0.00 +0.00%)0.16(1.14/0.98)22.83%20775,592