QQQ $625.53 (+2.67 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C007000002026-03-20(103天)CALL$700.00$4.01(+0.25 +6.65%)0.07(4.07/4.0)6,76525,58318.40%
QQQ260320P005000002026-03-20(103天)PUT$500.00$3.47(-0.25 -6.72%)0.04(3.49/3.45)3,13127,02530.45%
QQQ260320P005100002026-03-20(103天)PUT$510.00$4.02(-0.41 -9.26%)0.07(4.02/3.95)1,19514,06729.40%
QQQ260220P005750002026-02-20(75天)PUT$575.00$7.66(-1.08 -12.36%)0.09(7.6/7.51)1,09010,82523.08%
QQQ260320P004900002026-03-20(103天)PUT$490.00$3.06(-0.28 -8.38%)0.06(3.04/2.98)1,0318,67531.52%
QQQ260320P004950002026-03-20(103天)PUT$495.00$3.26(-0.41 -11.17%)0.07(3.26/3.19)1,02310,18930.99%
QQQ260220P005700002026-02-20(75天)PUT$570.00$6.95(-0.73 -9.51%)0.09(6.91/6.82)9996,98723.61%
QQQ260320C006750002026-03-20(103天)CALL$675.00$8.97(+0.55 +6.53%)0.10(9.05/8.95)8136,99019.41%
QQQ260320C006800002026-03-20(103天)CALL$680.00$7.66(+0.44 +6.09%)0.08(7.75/7.67)78416,02219.13%
QQQ260320P005600002026-03-20(103天)PUT$560.00$8.63(-0.49 -5.37%)0.09(8.6/8.51)74913,94224.54%
QQQ260320P005500002026-03-20(103天)PUT$550.00$7.32(-0.55 -6.99%)0.08(7.34/7.26)39240,86925.46%
QQQ260220P005500002026-02-20(75天)PUT$550.00$4.70(-0.54 -10.31%)0.07(4.74/4.67)34417,17825.69%
QQQ260320P004700002026-03-20(103天)PUT$470.00$2.34(-0.23 -8.95%)0.05(2.34/2.29)30314,12933.76%

SPY $685.65 (+1.25 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006400002026-02-20(75天)PUT$640.00$6.39(-0.41 -6.03%)0.04(6.33/6.29)9,45525,18518.28%
SPY260618C007500002026-06-18(193天)CALL$750.00$9.15(+0.30 +3.39%)0.05(9.19/9.14)7,30714,81115.06%
SPY260320P006000002026-03-20(103天)PUT$600.00$5.10(-0.23 -4.32%)0.03(5.08/5.05)2,88829,88422.39%
SPY260331C007700002026-03-31(114天)CALL$770.00$1.20(+0.09 +8.11%)0.01(1.23/1.22)2,4085,76012.92%
SPY260320P006400002026-03-20(103天)PUT$640.00$9.33(-0.37 -3.81%)0.03(9.25/9.22)1,243148,69118.40%
SPY260220P006600002026-02-20(75天)PUT$660.00$9.34(-0.65 -6.51%)0.05(9.38/9.33)1,23311,23616.02%
SPY260220P006550002026-02-20(75天)PUT$655.00$8.46(-0.85 -9.13%)0.05(8.48/8.43)1,2245,40416.59%
SPY260320P005800002026-03-20(103天)PUT$580.00$3.90(-0.26 -6.25%)0.03(3.86/3.83)1,17426,53224.41%
SPY260220P006300002026-02-20(75天)PUT$630.00$5.25(-0.40 -7.08%)0.03(5.26/5.23)1,04925,89519.41%
SPY260220P006500002026-02-20(75天)PUT$650.00$7.65(-0.55 -6.71%)0.04(7.68/7.64)96411,45217.15%
SPY260320P006450002026-03-20(103天)PUT$645.00$10.00(-0.78 -7.24%)0.03(10.01/9.98)266117,41617.89%
SPY260220P006100002026-02-20(75天)PUT$610.00$3.69(-0.30 -7.52%)0.03(3.7/3.67)62239,36121.65%
SPY260320P005000002026-03-20(103天)PUT$500.00$1.55(-0.12 -7.19%)0.02(1.56/1.54)23436,34333.26%
SPY260320C007500002026-03-20(103天)CALL$750.00$2.43(+0.19 +8.48%)0.01(2.44/2.43)20922,78913.20%
SPY260320C007200002026-03-20(103天)CALL$720.00$8.67(+0.31 +3.71%)0.03(8.7/8.67)90322,55814.48%

SMH $364.49 (+2.96 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004600002026-03-20(103天)CALL$460.00$2.95(+0.49 +19.92%)0.23(2.98/2.75)1,06316,70832.60%

GLD $386.46 (-0.64 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220P003300002026-02-20(75天)PUT$330.00$0.62(-0.08 -11.43%)0.03(0.61/0.58)1,1077,75120.39%
GLD260320C004100002026-03-20(103天)CALL$410.00$9.10(-0.47 -4.91%)0.20(9.15/8.95)1,0345,89121.96%
GLD260320C004200002026-03-20(103天)CALL$420.00$6.75(-0.44 -6.12%)0.20(6.8/6.6)94521,48122.22%
GLD260220C004000002026-02-20(75天)CALL$400.00$9.35(-0.60 -6.03%)0.20(9.4/9.2)9139,06921.28%
GLD260320C004500002026-03-20(103天)CALL$450.00$2.66(-0.27 -9.22%)0.09(2.7/2.61)40715,40123.15%
GLD260220C004200002026-02-20(75天)CALL$420.00$4.55(-0.35 -7.14%)0.10(4.5/4.4)38757,64521.78%
GLD260320C004600002026-03-20(103天)CALL$460.00$2.09(-0.19 -8.33%)0.08(2.01/1.93)2429,46123.57%
GLD260618P003000002026-06-18(193天)PUT$300.00$0.92(-0.08 -8.00%)0.07(0.96/0.89)20222,11820.58%

SLV $52.95 (+1.19 +2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000600002026-06-18(193天)CALL$60.00$3.85(+0.40 +11.59%)0.10(3.9/3.8)51,87227,26941.96%
SLV260220C000620002026-02-20(75天)CALL$62.00$1.50(+0.24 +19.05%)0.04(1.54/1.5)10,14627,71445.63%
SLV260417C000500002026-04-17(131天)CALL$50.00$6.19(+0.69 +12.55%)0.15(6.3/6.15)7,10215,72137.96%
SLV260618C000460002026-06-18(193天)CALL$46.00$9.29(+0.84 +9.94%)0.10(9.35/9.25)6,22819,04635.91%
SLV260320C000705002026-03-20(103天)CALL$70.50$1.06(+0.14 +15.22%)0.04(1.1/1.06)4,87514,01448.98%
SLV260515C000550002026-05-15(159天)CALL$55.00$4.70(+0.69 +17.21%)0.10(4.7/4.6)4,5789,34139.86%
SLV260618C000450002026-06-18(193天)CALL$45.00$9.90(+0.86 +9.51%)0.20(10.05/9.85)4,28823,39336.13%
SLV260618C000550002026-06-18(193天)CALL$55.00$5.25(+0.61 +13.15%)0.15(5.25/5.1)4,20727,94239.77%
SLV260220C000530002026-02-20(75天)CALL$53.00$3.80(+0.59 +18.38%)0.10(3.85/3.75)3,7785,36840.23%
SLV260618C000465002026-06-18(193天)CALL$46.50$8.96(+0.84 +10.34%)0.15(9.1/8.95)3,48613,99636.50%
SLV260417C000700002026-04-17(131天)CALL$70.00$1.47(+0.17 +13.08%)0.05(1.52/1.47)70676,43047.68%
SLV260320C000500002026-03-20(103天)CALL$50.00$5.75(+0.70 +13.86%)0.10(5.8/5.7)2,93657,39438.01%
SLV260320C000650002026-03-20(103天)CALL$65.00$1.58(+0.19 +13.67%)0.05(1.65/1.6)39745,07246.34%
SLV260320C000600002026-03-20(103天)CALL$60.00$2.41(+0.35 +16.99%)0.04(2.44/2.4)2,76544,23743.60%
SLV260320C000470002026-03-20(103天)CALL$47.00$7.50(+0.85 +12.78%)0.10(7.6/7.5)3,32444,06737.01%
SLV260618C000500002026-06-18(193天)CALL$50.00$7.13(+0.78 +12.28%)0.15(7.2/7.05)2,82742,96437.54%
SLV260220C000650002026-02-20(75天)CALL$65.00$1.11(+0.17 +18.09%)0.02(1.15/1.13)20538,40647.22%
SLV260320P000470002026-03-20(103天)PUT$47.00$1.56(-0.26 -14.29%)0.04(1.56/1.52)35031,36536.01%

IBIT $50.70 (-1.81 -3.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320P000500002026-03-20(103天)PUT$50.00$4.61(+0.71 +18.21%)0.15(4.65/4.5)4,2689,12546.66%
IBIT260320P000550002026-03-20(103天)PUT$55.00$7.40(+0.89 +13.67%)0.15(7.45/7.3)4,0939,03444.59%
IBIT260130C000600002026-01-30(54天)CALL$60.00$1.09(-0.41 -27.33%)0.05(1.13/1.08)70511,13549.90%
IBIT260130C000560002026-01-30(54天)CALL$56.00$1.94(-0.72 -27.07%)0.05(1.98/1.93)66915,05149.73%
IBIT260320P000450002026-03-20(103天)PUT$45.00$2.60(+0.41 +18.72%)0.08(2.65/2.57)2466,04749.15%

NVDA $182.35 (-1.05 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(75天)CALL$210.00$4.70(-0.45 -8.74%)0.10(4.75/4.65)5,37657,20140.93%
NVDA260220C002000002026-02-20(75天)CALL$200.00$7.20(-0.60 -7.69%)0.10(7.25/7.15)4,92049,21341.35%
NVDA260515P001350002026-05-15(159天)PUT$135.00$4.45(+0.00 +0.00%)0.10(4.4/4.3)4,3697,89447.41%
NVDA260320P001350002026-03-20(103天)PUT$135.00$2.67(+0.08 +3.09%)0.07(2.66/2.59)3,97442,51349.76%
NVDA260320C002400002026-03-20(103天)CALL$240.00$2.99(-0.23 -7.14%)0.06(3.05/2.99)2,98927,62444.54%
NVDA260320C002100002026-03-20(103天)CALL$210.00$8.02(-0.45 -5.31%)0.15(8.05/7.9)2,98753,07944.92%
NVDA260320C002500002026-03-20(103天)CALL$250.00$2.23(-0.21 -8.61%)0.03(2.22/2.19)2,97246,08344.76%
NVDA260220C001950002026-02-20(75天)CALL$195.00$8.89(-0.58 -6.12%)0.10(8.9/8.8)2,92525,06241.77%
NVDA260220C002200002026-02-20(75天)CALL$220.00$3.05(-0.29 -8.68%)0.05(3.05/3.0)2,14745,01340.75%
NVDA260320C002200002026-03-20(103天)CALL$220.00$5.76(-0.39 -6.34%)0.10(5.8/5.7)1,90932,58044.46%
NVDA260320P001600002026-03-20(103天)PUT$160.00$7.47(+0.09 +1.22%)0.10(7.5/7.4)27338,55944.93%
NVDA260618C002500002026-06-18(193天)CALL$250.00$6.50(-0.30 -4.41%)0.10(6.55/6.45)1,32936,35945.81%
NVDA260320C002300002026-03-20(103天)CALL$230.00$4.12(-0.42 -9.25%)0.10(4.2/4.1)1,00836,24444.41%
NVDA260220P001600002026-02-20(75天)PUT$160.00$4.87(+0.05 +1.04%)0.10(4.95/4.85)92935,30042.64%

MSFT $483.03 (+2.21 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005500002026-02-20(75天)CALL$550.00$5.10(+0.10 +2.00%)0.15(5.15/5.0)2578,58427.66%
MSFT260220C005450002026-02-20(75天)CALL$545.00$5.75(+0.10 +1.77%)0.20(5.95/5.75)24722,99427.78%
MSFT260220C006000002026-02-20(75天)CALL$600.00$1.29(+0.06 +4.88%)0.06(1.33/1.27)22719,09928.25%

AMZN $229.55 (+0.45 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320P001800002026-03-20(103天)PUT$180.00$2.29(-0.23 -9.13%)0.04(2.24/2.2)1,61811,76337.65%
AMZN260220C002500002026-02-20(75天)CALL$250.00$7.35(-0.30 -3.92%)0.10(7.4/7.3)1,30623,46035.65%
AMZN260320C002500002026-03-20(103天)CALL$250.00$9.66(-0.28 -2.82%)0.05(9.65/9.6)1,15313,92635.46%
AMZN260220C002600002026-02-20(75天)CALL$260.00$4.90(-0.35 -6.67%)0.10(4.95/4.85)1,1366,71335.32%
AMZN260320C003000002026-03-20(103天)CALL$300.00$1.70(-0.14 -7.61%)0.04(1.71/1.67)93319,82235.22%
AMZN260220C002700002026-02-20(75天)CALL$270.00$3.20(-0.25 -7.25%)0.10(3.25/3.15)90719,93135.18%
AMZN260320C002600002026-03-20(103天)CALL$260.00$6.85(-0.35 -4.86%)0.10(6.9/6.8)8019,84035.06%
AMZN260320P001700002026-03-20(103天)PUT$170.00$1.44(-0.27 -15.79%)0.04(1.48/1.44)7398,72039.75%
AMZN260220C002550002026-02-20(75天)CALL$255.00$5.70(-0.65 -10.24%)0.10(6.05/5.95)52211,75535.41%
AMZN260220C003000002026-02-20(75天)CALL$300.00$0.95(-0.14 -12.84%)0.03(1.0/0.97)4167,54536.54%
AMZN260618C003000002026-06-18(193天)CALL$300.00$5.40(-0.30 -5.26%)0.15(5.6/5.45)38120,19536.24%
AMZN260220P002100002026-02-20(75天)PUT$210.00$6.00(-0.65 -9.77%)0.10(6.05/5.95)26010,51634.18%

WMT $115.11 (+0.27 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(103天)PUT$100.00$1.30(-0.06 -4.41%)0.17(1.38/1.21)4,91416,82527.25%
WMT260320P000950002026-03-20(103天)PUT$95.00$0.85(+0.04 +4.94%)0.11(0.85/0.74)3,9999,47229.15%
WMT260320C001200002026-03-20(103天)CALL$120.00$4.20(+0.05 +1.20%)0.35(4.45/4.1)8296,71426.42%
WMT260320C001100002026-03-20(103天)CALL$110.00$9.50(+0.25 +2.70%)0.25(9.75/9.5)33311,04728.80%
WMT260320C001150002026-03-20(103天)CALL$115.00$6.65(+0.20 +3.10%)0.45(6.75/6.3)2706,90627.34%
WMT260320C001250002026-03-20(103天)CALL$125.00$2.50(+0.00 +0.00%)0.14(2.7/2.56)2676,41925.37%

AAPL $278.79 (-1.86 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(75天)CALL$300.00$4.85(-0.90 -15.65%)0.15(4.9/4.75)7,95028,17324.34%
AAPL260320C003000002026-03-20(103天)CALL$300.00$6.89(-1.11 -13.88%)0.15(7.0/6.85)1,68712,79124.90%
AAPL260320C003100002026-03-20(103天)CALL$310.00$4.38(-0.75 -14.62%)0.15(4.5/4.35)1,0816,80524.45%
AAPL260220C002900002026-02-20(75天)CALL$290.00$7.90(-1.20 -13.19%)0.15(8.1/7.95)89714,12025.01%
AAPL260220C003100002026-02-20(75天)CALL$310.00$2.77(-0.56 -16.82%)0.08(2.84/2.76)80765,80823.99%
AAPL260220C003200002026-02-20(75天)CALL$320.00$1.55(-0.36 -18.85%)0.05(1.59/1.54)52115,21823.87%
AAPL260515P002600002026-05-15(159天)PUT$260.00$9.90(-0.05 -0.50%)0.15(10.0/9.85)4907,30925.12%
AAPL260417P002000002026-04-17(131天)PUT$200.00$1.10(-0.06 -5.17%)0.06(1.12/1.06)3725,08534.42%
AAPL260320P002300002026-03-20(103天)PUT$230.00$2.07(-0.13 -5.91%)0.08(2.14/2.06)35211,58829.52%
AAPL260618C003900002026-06-18(193天)CALL$390.00$0.93(-0.17 -15.45%)0.03(0.92/0.89)3106,95325.82%
AAPL260320C003200002026-03-20(103天)CALL$320.00$2.75(-0.54 -16.41%)0.09(2.85/2.76)20610,25824.29%
AAPL260220C002950002026-02-20(75天)CALL$295.00$6.35(-0.75 -10.56%)0.10(6.3/6.2)2937,26524.54%
AAPL260220P002650002026-02-20(75天)PUT$265.00$6.14(-0.01 -0.16%)0.15(6.2/6.05)2507,10623.93%

META $673.46 (+11.73 +1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260220P005500002026-02-20(75天)PUT$550.00$6.67(-1.51 -18.46%)0.15(6.65/6.5)2595,36738.61%

TLT $88.16 (-0.44 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220C000900002026-02-20(75天)CALL$90.00$1.26(-0.13 -9.35%)0.03(1.25/1.22)5,22214,46512.55%
TLT260320P000850002026-03-20(103天)PUT$85.00$1.05(+0.11 +11.70%)0.02(1.08/1.06)2,80017,45012.65%
TLT260320C000900002026-03-20(103天)CALL$90.00$1.60(-0.17 -9.60%)0.03(1.61/1.58)2,68632,88912.73%
TLT260618P000850002026-06-18(193天)PUT$85.00$1.88(+0.17 +9.94%)0.04(1.9/1.86)2,63116,19912.89%
TLT260320P000900002026-03-20(103天)PUT$90.00$3.35(+0.30 +9.84%)0.10(3.4/3.3)2,13222,98712.53%
TLT260220C000890002026-02-20(75天)CALL$89.00$1.65(-0.15 -8.33%)0.03(1.64/1.61)1,5477,41412.57%
TLT260320P000840002026-03-20(103天)PUT$84.00$0.80(+0.09 +12.68%)0.03(0.84/0.81)1,02012,28712.89%
TLT260417C000910002026-04-17(131天)CALL$91.00$1.49(-0.14 -8.59%)0.03(1.54/1.51)9805,68112.67%
TLT260320C000890002026-03-20(103天)CALL$89.00$2.02(-0.15 -6.91%)0.03(2.01/1.98)84624,47912.73%
TLT260220C000910002026-02-20(75天)CALL$91.00$0.91(-0.14 -13.33%)0.02(0.93/0.91)8349,38212.51%
TLT260618C000900002026-06-18(193天)CALL$90.00$2.50(-0.17 -6.37%)0.04(2.52/2.48)32442,71912.95%
TLT260320P000890002026-03-20(103天)PUT$89.00$2.75(+0.27 +10.89%)0.03(2.77/2.74)76829,82112.37%
TLT260320C000880002026-03-20(103天)CALL$88.00$2.50(-0.19 -7.06%)0.04(2.49/2.45)48615,22512.81%

XLE $45.92 (-0.20 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000850002026-03-20(103天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000900002026-06-18(193天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C001000002026-03-20(103天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260320C000950002026-03-20(103天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

HYG $80.73 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000800002026-02-20(75天)PUT$80.00$0.56(-0.06 -9.68%)0.14(0.63/0.49)13,135112,7616.56%
HYG260618P000760002026-06-18(193天)PUT$76.00$0.72(+0.00 +0.00%)0.51(0.97/0.46)10,00010,44611.89%
HYG260717P000750002026-07-17(222天)PUT$75.00$0.75(+0.00 +0.00%)0.42(1.0/0.58)5,0005,03012.59%
HYG260320P000800002026-03-20(103天)PUT$80.00$0.81(-0.04 -4.71%)0.43(1.02/0.59)2,59928,6157.96%
HYG260320P000790002026-03-20(103天)PUT$79.00$0.56(-0.08 -12.50%)0.42(0.77/0.35)2,31244,6878.73%
HYG260515P000790002026-05-15(159天)PUT$79.00$1.00(-0.20 -16.67%)0.31(1.26/0.95)53911,4189.56%
HYG260618P000750002026-06-18(193天)PUT$75.00$0.60(+0.00 +0.00%)0.46(0.85/0.39)45321,17712.59%

DIS $105.24 (-0.30 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(103天)CALL$120.00$1.69(-0.05 -2.87%)0.10(1.75/1.65)2,1966,08827.91%

MPW $5.47 (-0.14 -2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260417C000050002026-04-17(131天)CALL$5.00$0.71(-0.10 -12.35%)0.14(0.82/0.68)2,5217,29343.65%

^VIX $15.40 (-0.38 -2.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000230002026-03-18(101天)PUT$23.00$4.75(+0.11 +2.37%)0.15(4.8/4.65)14,5018,4120.00%
VIX260519P000220002026-05-19(163天)PUT$22.00$3.79(+0.00 +0.00%)0.20(3.9/3.7)10,06414,6720.00%
VIX260415P000180002026-04-15(129天)PUT$18.00$1.39(+0.09 +6.92%)0.23(1.5/1.27)9,25615,5000.00%
VIX260218P000200002026-02-18(73天)PUT$20.00$2.57(+0.11 +4.47%)0.23(2.59/2.36)3,39330,3590.00%
VIX260218P000180002026-02-18(73天)PUT$18.00$1.30(+0.05 +4.00%)0.18(1.42/1.24)3,09536,6950.00%
VIX260318P000210002026-03-18(101天)PUT$21.00$3.26(+0.06 +1.87%)0.20(3.3/3.1)2,37823,7920.00%
VIX260519P000200002026-05-19(163天)PUT$20.00$2.52(+0.06 +2.44%)0.60(2.72/2.12)1,00023,8960.00%
VIX260218P000170002026-02-18(73天)PUT$17.00$0.81(+0.04 +5.19%)0.21(0.98/0.77)67929,7500.00%
VIX260415P000160002026-04-15(129天)PUT$16.00$0.55(+0.03 +5.77%)0.27(0.77/0.5)31015,73510.94%

XYZ $61.08 (-1.12 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320P000600002026-03-20(103天)PUT$60.00$5.60(+0.39 +7.49%)0.15(5.7/5.55)2276,19248.54%

^SPX $6869.07 (+11.11 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220P045000002026-02-20(75天)PUT$4500.00$5.40(-0.50 -8.47%)0.50(5.6/5.1)1,11711,86842.58%

JD $29.91 (+0.16 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918P000250002026-09-18(285天)PUT$25.00$1.81(+0.00 +0.00%)0.47(2.18/1.71)10,00430,48643.53%
JD260220C000320002026-02-20(75天)CALL$32.00$1.17(+0.04 +3.54%)0.04(1.17/1.13)2,4085,83136.48%
JD260320C000300002026-03-20(103天)CALL$30.00$2.51(+0.11 +4.58%)0.09(2.53/2.44)48317,01340.53%
JD260220C000350002026-02-20(75天)CALL$35.00$0.57(+0.04 +7.55%)0.02(0.57/0.55)4726,83838.43%
JD260220C000300002026-02-20(75天)CALL$30.00$1.92(+0.07 +3.78%)0.06(1.95/1.89)4535,08536.72%
JD260618C000350002026-06-18(193天)CALL$35.00$1.77(+0.13 +7.93%)0.20(1.9/1.7)38914,28341.94%
JD260618C000300002026-06-18(193天)CALL$30.00$3.30(+0.10 +3.12%)0.25(3.35/3.1)2245,20239.16%
JD260320C000350002026-03-20(103天)CALL$35.00$0.98(+0.03 +3.16%)0.03(0.99/0.96)20121,19841.26%
JD260320P000270002026-03-20(103天)PUT$27.00$0.93(-0.04 -4.12%)0.10(0.99/0.89)20112,33835.30%

IWM $250.75 (-1.06 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001650002026-06-18(193天)PUT$165.00$1.11(-0.03 -2.63%)0.05(1.14/1.09)16,01512,23135.33%
IWM260618P001700002026-06-18(193天)PUT$170.00$1.28(+0.00 +0.00%)0.05(1.29/1.24)15,01145,75534.09%
IWM260618P002100002026-06-18(193天)PUT$210.00$4.04(+0.05 +1.25%)0.08(4.09/4.01)8,03050,57426.04%
IWM260618P001750002026-06-18(193天)PUT$175.00$1.45(+0.00 +0.00%)0.05(1.47/1.42)6,00047,54132.92%
IWM260618C002800002026-06-18(193天)CALL$280.00$6.07(-0.38 -5.89%)0.11(6.12/6.01)3,49223,32321.88%
IWM260220P002050002026-02-20(75天)PUT$205.00$0.93(-0.02 -2.11%)0.03(0.95/0.92)3,2685,37329.88%
IWM260220C002700002026-02-20(75天)CALL$270.00$2.83(-0.38 -11.84%)0.05(2.86/2.81)3,08012,39220.16%
IWM260220P002400002026-02-20(75天)PUT$240.00$5.19(+0.22 +4.43%)0.06(5.13/5.07)2,97928,93021.43%
IWM260220P002450002026-02-20(75天)PUT$245.00$6.61(+0.12 +1.85%)0.07(6.64/6.57)2,95513,14420.49%
IWM260320C002600002026-03-20(103天)CALL$260.00$7.75(-0.64 -7.63%)0.07(7.79/7.72)2,91615,49021.78%
IWM260320P001900002026-03-20(103天)PUT$190.00$0.93(+0.00 +0.00%)0.03(0.94/0.91)24745,97032.97%
IWM260320P001850002026-03-20(103天)PUT$185.00$0.80(+0.00 +0.00%)0.03(0.8/0.77)62045,15934.40%
IWM260320P002300002026-03-20(103天)PUT$230.00$4.39(+0.06 +1.39%)0.06(4.41/4.35)28243,16423.58%
IWM260320C002700002026-03-20(103天)CALL$270.00$4.40(-0.42 -8.71%)0.06(4.45/4.39)21438,32020.97%
IWM260320P002400002026-03-20(103天)PUT$240.00$6.67(+0.11 +1.68%)0.07(6.76/6.69)26532,44921.72%
IWM260618C003000002026-06-18(193天)CALL$300.00$2.70(-0.20 -6.90%)0.09(2.68/2.59)33330,32121.45%

OPEN $7.16 (-0.41 -5.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(159天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.31 (+0.12 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(103天)CALL$30.00$0.86(-0.03 -3.37%)0.03(0.83/0.8)6,12037,13430.81%
CMCSA260320P000250002026-03-20(103天)PUT$25.00$0.85(-0.11 -11.46%)0.08(0.92/0.84)5,21612,09033.30%
CMCSA260320P000275002026-03-20(103天)PUT$27.50$1.82(-0.24 -11.65%)0.04(1.9/1.86)25411,87430.96%
CMCSA260618C000300002026-06-18(193天)CALL$30.00$1.48(-0.03 -1.99%)0.04(1.4/1.36)2239,84730.32%

MRK $99.71 (-1.18 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001000002026-03-20(103天)CALL$100.00$5.55(-0.54 -8.87%)0.15(5.6/5.45)67111,28627.00%
MRK260320C001100002026-03-20(103天)CALL$110.00$2.14(-0.25 -10.46%)0.12(2.11/1.99)40235,15626.34%

NVO $47.86 (-0.14 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220P000400002026-02-20(75天)PUT$40.00$0.79(-0.03 -3.66%)0.26(0.84/0.58)5799,23843.07%
NVO260220P000450002026-02-20(75天)PUT$45.00$2.24(+0.04 +1.82%)0.04(2.25/2.21)53512,82441.43%
NVO260220C000550002026-02-20(75天)CALL$55.00$1.67(-0.07 -4.02%)0.09(1.69/1.6)4358,40546.75%
NVO260417P000500002026-04-17(131天)PUT$50.00$5.85(+0.02 +0.34%)0.35(6.1/5.75)3457,73042.36%
NVO260320C000600002026-03-20(103天)CALL$60.00$1.33(-0.05 -3.62%)0.08(1.36/1.28)33016,01347.24%
NVO260618C000500002026-06-18(193天)CALL$50.00$5.45(-0.10 -1.80%)0.30(5.6/5.3)2698,12946.70%
NVO260320C000550002026-03-20(103天)CALL$55.00$2.27(-0.06 -2.58%)0.08(2.28/2.2)24014,39646.48%
NVO260320C000500002026-03-20(103天)CALL$50.00$3.78(-0.12 -3.08%)0.05(3.8/3.75)23114,92446.13%
NVO260320P000500002026-03-20(103天)PUT$50.00$5.25(+0.03 +0.57%)0.10(5.3/5.2)22128,41639.84%

XLF $53.67 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000500002026-03-20(103天)PUT$50.00$0.72(-0.04 -5.26%)0.16(0.83/0.67)1,87333,79619.92%
XLF260618C000600002026-06-18(193天)CALL$60.00$0.65(+0.03 +4.84%)0.08(0.66/0.58)71181,32916.55%
XLF260320C000540002026-03-20(103天)CALL$54.00$1.98(+0.08 +4.21%)0.19(2.0/1.81)33819,76618.80%
XLF260320P000490002026-03-20(103天)PUT$49.00$0.60(+0.00 +0.00%)0.16(0.69/0.53)23818,95321.22%
XLF260320C000530002026-03-20(103天)CALL$53.00$2.64(+0.00 +0.00%)0.13(2.64/2.51)20121,96920.12%

GDX $81.04 (-0.31 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000800002026-03-20(103天)CALL$80.00$7.60(-0.15 -1.94%)0.35(7.75/7.4)2,0926,63642.21%
GDX260220C001000002026-02-20(75天)CALL$100.00$1.23(+0.08 +6.96%)0.21(1.31/1.1)1,2987,05543.36%
GDX260918P000700002026-09-18(285天)PUT$70.00$4.92(+0.00 +0.00%)1.30(5.8/4.5)7506,46239.26%
GDX260320P000700002026-03-20(103天)PUT$70.00$1.93(-0.47 -19.58%)0.31(2.5/2.19)3085,85941.21%

LUV $37.83 (+2.01 +5.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320P000350002026-03-20(103天)PUT$35.00$1.77(-0.70 -28.34%)0.10(1.8/1.7)2225,34138.94%

UNH $330.80 (-2.71 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(103天)CALL$400.00$6.50(-0.58 -8.19%)0.40(6.7/6.3)33110,10337.54%

XOM $116.52 (-0.62 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001050002026-03-20(103天)PUT$105.00$1.61(+0.06 +3.87%)0.10(1.67/1.57)6337,35724.06%
XOM260320C001250002026-03-20(103天)CALL$125.00$2.19(-0.11 -4.78%)0.06(2.22/2.16)47110,19621.14%
XOM260220C001200002026-02-20(75天)CALL$120.00$3.15(-0.25 -7.35%)0.10(3.25/3.15)4676,82822.22%
XOM260618P001000002026-06-18(193天)PUT$100.00$2.15(-0.15 -6.52%)0.50(2.48/1.98)24810,09726.27%
XOM260618C001250002026-06-18(193天)CALL$125.00$4.60(+0.26 +5.99%)0.60(4.55/3.95)2248,40323.05%
XOM260320C001200002026-03-20(103天)CALL$120.00$3.91(-0.19 -4.63%)0.20(4.0/3.8)2238,61822.08%

NFLX $100.23 (-2.99 -2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(103天)CALL$110.00$4.62(-1.28 -21.69%)0.15(4.75/4.6)4,03714,87539.32%
NFLX260220C001100002026-02-20(75天)CALL$110.00$3.75(-1.10 -22.68%)0.10(3.75/3.65)3,0466,28540.11%
NFLX260320C001200002026-03-20(103天)CALL$120.00$2.29(-0.67 -22.64%)0.10(2.34/2.24)2,46210,39638.37%
NFLX260320C001400002026-03-20(103天)CALL$140.00$0.62(-0.12 -16.22%)0.08(0.63/0.55)2,25012,71539.92%
NFLX260618C001200002026-06-18(193天)CALL$120.00$4.85(-1.00 -17.09%)0.20(4.95/4.75)1,6777,40538.97%
NFLX260618P000900002026-06-18(193天)PUT$90.00$5.75(+0.59 +11.43%)0.40(5.95/5.55)1,6289,52937.27%
NFLX260220P001000002026-02-20(75天)PUT$100.00$6.50(+1.10 +20.37%)0.15(6.6/6.45)1,5435,76536.91%
NFLX260220C001200002026-02-20(75天)CALL$120.00$1.65(-0.45 -21.43%)0.07(1.72/1.65)1,3828,27040.09%
NFLX260618C001300002026-06-18(193天)CALL$130.00$2.95(-0.85 -22.37%)0.25(3.05/2.8)1,07212,99838.50%
NFLX260618P000700002026-06-18(193天)PUT$70.00$1.47(+0.18 +13.95%)0.14(1.6/1.46)8687,34842.75%
NFLX260618C001500002026-06-18(193天)CALL$150.00$1.17(-0.23 -16.43%)0.07(1.2/1.13)44715,75038.83%
NFLX260320P001000002026-03-20(103天)PUT$100.00$7.30(+1.05 +16.80%)0.15(7.35/7.2)76610,22435.10%
NFLX260220P000880002026-02-20(75天)PUT$88.00$2.30(+0.28 +13.86%)0.11(2.41/2.3)2939,46440.16%
NFLX260618P000950002026-06-18(193天)PUT$95.00$7.76(+1.07 +15.99%)0.35(7.75/7.4)4329,41535.89%
NFLX260618P001000002026-06-18(193天)PUT$100.00$9.77(+1.01 +11.53%)0.40(10.0/9.6)3009,35334.86%

HPE $23.33 (+0.46 +2.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260220C000230002026-02-20(75天)CALL$23.00$1.74(-0.02 -1.14%)0.07(1.76/1.69)2555,20537.74%

BABA $158.35 (+0.89 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(103天)CALL$200.00$3.55(+0.10 +2.90%)0.25(3.7/3.45)1,43630,88344.86%
BABA260320C002300002026-03-20(103天)CALL$230.00$1.33(+0.00 +0.00%)0.15(1.45/1.3)58118,93047.13%
BABA260320C001700002026-03-20(103天)CALL$170.00$9.79(+0.39 +4.15%)0.35(9.9/9.55)2707,53143.09%

UPS $94.88 (+0.11 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(75天)CALL$110.00$1.22(-0.11 -8.27%)0.06(1.24/1.18)3,31723,30832.28%
UPS260320C001000002026-03-20(103天)CALL$100.00$4.05(-0.05 -1.22%)0.20(4.1/3.9)2677,69030.58%
UPS260220C001000002026-02-20(75天)CALL$100.00$3.65(+0.10 +2.82%)0.20(3.65/3.45)2186,23533.08%

XLP $78.45 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(103天)PUT$75.00$1.18(-0.04 -3.28%)0.39(1.5/1.11)1,6799,80417.81%

KWEB $37.60 (+0.47 +1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(103天)CALL$40.00$1.34(+0.14 +11.67%)0.37(1.43/1.06)12,72619,53029.66%
KWEB260220C000400002026-02-20(75天)CALL$40.00$0.91(+0.12 +15.19%)0.17(1.0/0.83)12,21097,96428.00%
KWEB260320C000390002026-03-20(103天)CALL$39.00$1.58(+0.17 +12.06%)0.06(1.61/1.55)2,102137,47627.54%
KWEB260320C000440002026-03-20(103天)CALL$44.00$0.56(+0.05 +9.80%)0.14(0.65/0.51)1,140136,26431.67%
KWEB260220C000380002026-02-20(75天)CALL$38.00$1.47(+0.15 +11.36%)0.16(1.48/1.32)58720,51024.39%
KWEB260618C000480002026-06-18(193天)CALL$48.00$0.76(+0.05 +7.04%)0.07(0.82/0.75)43633,82732.96%
KWEB260618C000400002026-06-18(193天)CALL$40.00$2.36(+0.20 +9.26%)0.85(2.55/1.7)42011,21932.23%

PDD $117.63 (+0.82 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001600002026-06-18(193天)CALL$160.00$2.60(-0.07 -2.62%)0.39(2.75/2.36)5,00311,06038.98%
PDD260618P001150002026-06-18(193天)PUT$115.00$9.70(-0.50 -4.90%)0.70(9.7/9.0)2055,70632.48%

EFA $95.80 (-0.03 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(285天)PUT$85.00$2.89(+0.00 +0.00%)4.00(4.1/0.1)16,00019,74826.49%
EFA260227C001000002026-02-27(82天)CALL$100.00$0.52(+0.00 +0.00%)1.29(1.29/0.0)8,7008,70015.67%
EFA260227P000900002026-02-27(82天)PUT$90.00$1.12(+0.00 +0.00%)1.31(1.72/0.41)8,6908,69022.46%
EFA260618P000900002026-06-18(193天)PUT$90.00$2.69(+0.00 +0.00%)2.84(4.45/1.61)3,07615,64225.86%
EFA260220P000910002026-02-20(75天)PUT$91.00$1.08(+0.00 +0.00%)2.20(2.37/0.17)2,25012,55825.66%
EFA260618P000950002026-06-18(193天)PUT$95.00$3.99(+0.00 +0.00%)4.26(6.15/1.89)64011,54223.63%
EFA260618C000950002026-06-18(193天)CALL$95.00$4.35(+0.00 +0.00%)4.26(6.75/2.49)6308,00222.85%
EFA260918C001000002026-09-18(285天)CALL$100.00$2.63(+0.00 +0.00%)4.20(5.05/0.85)2515,19420.11%

TGT $92.18 (+0.59 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(103天)CALL$100.00$4.35(+0.15 +3.57%)0.15(4.45/4.3)2416,66637.88%

MSTU $12.10 (-1.00 -7.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(193天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $16.24 (+0.18 +1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260220P000160002026-02-20(75天)PUT$16.00$1.10(-0.12 -9.84%)0.10(1.15/1.05)1,0688,70343.26%
OWL260515C000170002026-05-15(159天)CALL$17.00$1.45(+0.05 +3.57%)0.10(1.5/1.4)60716,89042.38%

IEF $96.47 (-0.21 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260220C000970002026-02-20(75天)CALL$97.00$0.92(-0.20 -17.86%)0.04(0.92/0.88)3956,9816.62%

UBER $91.28 (+0.31 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001000002026-03-20(103天)CALL$100.00$4.03(-0.02 -0.49%)0.20(4.15/3.95)21214,06338.01%

KRE $64.71 (-0.16 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260331P000550002026-03-31(114天)PUT$55.00$1.42(+0.00 +0.00%)1.07(1.97/0.9)5,5695,55841.38%
KRE260220C000700002026-02-20(75天)CALL$70.00$1.19(-0.10 -7.75%)0.13(1.25/1.12)46642,23026.33%
KRE260220C000650002026-02-20(75天)CALL$65.00$3.05(-0.17 -5.28%)1.52(4.05/2.53)2957,90435.51%

NEE $83.11 (-0.29 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(285天)PUT$75.00$3.73(+0.00 +0.00%)0.35(4.25/3.9)5505,40227.45%
NEE260320C000900002026-03-20(103天)CALL$90.00$2.47(+0.16 +6.93%)0.04(2.38/2.34)3576,91227.67%

SBUX $85.11 (+0.11 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C000900002026-02-20(75天)CALL$90.00$3.55(-0.05 -1.39%)0.15(3.7/3.55)2108,35236.55%

NCLH $18.92 (+0.11 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260618P000180002026-06-18(193天)PUT$18.00$1.91(-0.14 -6.83%)0.11(2.04/1.93)2245,76146.29%

CMG $33.90 (-0.25 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000350002026-03-20(103天)CALL$35.00$2.86(-0.04 -1.38%)0.06(2.89/2.83)3905,01246.34%
CMG260320P000350002026-03-20(103天)PUT$35.00$3.55(+0.10 +2.90%)0.10(3.6/3.5)29111,80341.53%
CMG260320C000400002026-03-20(103天)CALL$40.00$1.26(-0.04 -3.08%)0.05(1.29/1.24)2289,12544.92%
CMG260220C000400002026-02-20(75天)CALL$40.00$0.97(-0.10 -9.35%)0.06(0.97/0.91)20811,62946.29%

ZM $87.64 (+1.08 +1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(75天)CALL$100.00$1.28(+0.22 +20.75%)0.13(1.3/1.17)6047,40431.42%

PFE $26.02 (+0.33 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(103天)CALL$26.00$1.37(+0.20 +17.09%)0.07(1.41/1.34)8,61226,15825.20%
PFE260220C000260002026-02-20(75天)CALL$26.00$1.18(+0.19 +19.19%)0.03(1.2/1.17)1,4796,00825.05%
PFE260320C000270002026-03-20(103天)CALL$27.00$0.95(+0.15 +18.75%)0.06(0.98/0.92)1,35429,83125.03%
PFE260220C000270002026-02-20(75天)CALL$27.00$0.78(+0.14 +21.87%)0.02(0.8/0.78)1,04810,22125.39%
PFE260618C000300002026-06-18(193天)CALL$30.00$0.66(+0.09 +15.79%)0.13(0.75/0.62)1,03931,27726.91%
PFE260320C000280002026-03-20(103天)CALL$28.00$0.63(+0.08 +14.55%)0.04(0.66/0.62)1,01817,13624.95%
PFE260220C000280002026-02-20(75天)CALL$28.00$0.50(+0.10 +25.00%)0.03(0.51/0.48)8856,49125.59%
PFE260320C000250002026-03-20(103天)CALL$25.00$1.96(+0.25 +14.62%)0.16(2.0/1.84)80215,04026.27%
PFE260320C000240002026-03-20(103天)CALL$24.00$2.67(+0.33 +14.10%)0.07(2.67/2.6)3238,42326.91%
PFE260618P000250002026-06-18(193天)PUT$25.00$1.48(-0.15 -9.20%)0.25(1.64/1.39)29523,62728.57%
PFE260618C000270002026-06-18(193天)CALL$27.00$1.42(+0.14 +10.94%)0.15(1.5/1.35)20923,38725.27%
PFE260320P000250002026-03-20(103天)PUT$25.00$0.93(-0.15 -13.89%)0.04(0.95/0.91)27114,09925.88%
PFE260220P000250002026-02-20(75天)PUT$25.00$0.80(-0.14 -14.89%)0.07(0.84/0.77)22310,87227.78%

AAL $14.82 (+0.49 +3.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260918P000120002026-09-18(285天)PUT$12.00$1.02(-0.12 -10.53%)0.23(1.15/0.92)23,0337,45848.83%
AAL260320C000160002026-03-20(103天)CALL$16.00$1.01(+0.21 +26.25%)0.07(1.04/0.97)1,8465,49347.80%
AAL260320C000170002026-03-20(103天)CALL$17.00$0.74(+0.19 +34.55%)0.06(0.73/0.67)1,6398,86247.17%
AAL260515C000160002026-05-15(159天)CALL$16.00$1.46(+0.25 +20.66%)0.20(1.48/1.28)5025,29449.85%
AAL260320C000150002026-03-20(103天)CALL$15.00$1.45(+0.29 +25.00%)0.06(1.45/1.39)38012,15648.73%
AAL260320P000130002026-03-20(103天)PUT$13.00$0.61(-0.09 -12.86%)0.06(0.64/0.58)28722,41446.00%
AAL260220C000150002026-02-20(75天)CALL$15.00$1.22(+0.22 +22.00%)0.03(1.23/1.2)22211,07348.83%

TSM $294.70 (+1.77 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260220P002400002026-02-20(75天)PUT$240.00$3.35(-0.15 -4.29%)0.35(3.55/3.2)3645,88741.49%

BA $201.88 (+0.02 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002100002026-02-20(75天)CALL$210.00$9.25(-0.20 -2.12%)0.25(9.05/8.8)2,16211,00133.89%
BA260220C002150002026-02-20(75天)CALL$215.00$7.33(-0.27 -3.55%)0.35(7.2/6.85)6228,15733.49%
BA260220P001800002026-02-20(75天)PUT$180.00$3.37(-0.62 -15.54%)0.20(3.55/3.35)5496,94732.50%
BA260220C002200002026-02-20(75天)CALL$220.00$5.55(-0.45 -7.50%)0.20(5.65/5.45)3096,64433.13%

EWZ $32.55 (-2.17 -6.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(285天)CALL$45.00$0.84(+0.04 +5.00%)0.54(0.89/0.35)15,02022,54534.94%
EWZ260618P000270002026-06-18(193天)PUT$27.00$0.80(+0.33 +70.21%)0.92(0.92/0.0)10,04628,66633.45%
EWZ260320C000360002026-03-20(103天)CALL$36.00$0.66(-0.49 -42.61%)0.48(0.93/0.45)4,421104,99130.93%
EWZ260618C000400002026-06-18(193天)CALL$40.00$0.60(-0.25 -29.41%)0.22(0.8/0.58)3,037102,94631.08%
EWZ260320P000300002026-03-20(103天)PUT$30.00$1.01(+0.51 +102.00%)0.48(1.34/0.86)2,8879,19636.06%
EWZ260320C000340002026-03-20(103天)CALL$34.00$1.18(-0.78 -39.80%)0.20(1.35/1.15)1,82817,17828.25%
EWZ260618C000380002026-06-18(193天)CALL$38.00$0.94(-0.40 -29.85%)0.46(1.1/0.64)1,70922,55130.30%
EWZ260320C000330002026-03-20(103天)CALL$33.00$1.56(-0.88 -36.07%)0.48(1.77/1.29)1,59514,10928.64%
EWZ260320C000350002026-03-20(103天)CALL$35.00$0.92(-0.50 -35.21%)0.45(1.13/0.68)1,17067,20129.83%
EWZ260618C000350002026-06-18(193天)CALL$35.00$1.65(-0.67 -28.88%)0.48(1.89/1.41)1,06643,70430.23%
EWZ260618C000320002026-06-18(193天)CALL$32.00$2.71(-1.19 -30.51%)0.49(3.1/2.61)50290,94830.18%
EWZ260417C000360002026-04-17(131天)CALL$36.00$0.97(-0.46 -32.17%)0.48(1.18/0.7)32137,55331.06%
EWZ260618C000360002026-06-18(193天)CALL$36.00$1.26(-0.65 -34.03%)0.69(1.69/1.0)48623,08331.42%

SNOW $228.79 (-6.08 -2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220P001950002026-02-20(75天)PUT$195.00$3.60(+0.35 +10.77%)0.50(3.85/3.35)1,3187,55739.28%

NU $16.69 (-0.96 -5.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000200002026-04-17(131天)CALL$20.00$0.57(-0.25 -30.49%)0.02(0.57/0.55)2,25232,46939.84%
NU260220C000170002026-02-20(75天)CALL$17.00$1.06(-0.53 -33.33%)0.02(1.06/1.04)1,55310,53939.31%
NU260220C000180002026-02-20(75天)CALL$18.00$0.66(-0.43 -39.45%)0.01(0.67/0.66)4085,60738.38%
NU260417C000160002026-04-17(131天)CALL$16.00$2.05(-0.61 -22.93%)0.08(2.09/2.01)39818,26143.90%
NU260618C000200002026-06-18(193天)CALL$20.00$0.95(-0.36 -27.48%)0.07(0.99/0.92)21011,63042.77%

BIDU $125.67 (+6.97 +5.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
BIDU260618C001500002026-06-18(193天)CALL$150.00$9.45(+2.58 +37.55%)0.85(10.0/9.15)2316,05949.89%

WBD $26.07 (+1.51 +6.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000260002026-03-20(103天)CALL$26.00$1.23(+0.37 +43.02%)0.15(1.33/1.18)16,07510,16123.27%
WBD260320C000250002026-03-20(103天)CALL$25.00$1.82(+0.50 +37.88%)0.17(1.94/1.77)5,18261,13424.46%
WBD260320C000220002026-03-20(103天)CALL$22.00$4.40(+0.98 +28.65%)1.05(5.0/3.95)4,87910,44147.80%
WBD260320C000240002026-03-20(103天)CALL$24.00$2.62(+0.66 +33.67%)0.40(2.9/2.5)4665,63231.10%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SLV $52.95 (+1.19 +2.30%)SLV260618C000600002026-06-18(193天)CALL$60.00$3.85(+0.40 +11.59%)0.10(3.9/3.8)41.96%51,87227,269
AAL $14.82 (+0.49 +3.42%)AAL260918P000120002026-09-18(285天)PUT$12.00$1.02(-0.12 -10.53%)0.23(1.15/0.92)48.83%23,0337,458
WBD $26.07 (+1.51 +6.15%)WBD260320C000260002026-03-20(103天)CALL$26.00$1.23(+0.37 +43.02%)0.15(1.33/1.18)23.27%16,07510,161
IWM $250.75 (-1.06 -0.42%)IWM260618P001650002026-06-18(193天)PUT$165.00$1.11(-0.03 -2.63%)0.05(1.14/1.09)35.33%16,01512,231
EFA $95.80 (-0.03 -0.03%)EFA260918P000850002026-09-18(285天)PUT$85.00$2.89(+0.00 +0.00%)4.00(4.1/0.1)26.49%16,00019,748
EWZ $32.55 (-2.17 -6.25%)EWZ260918C000450002026-09-18(285天)CALL$45.00$0.84(+0.04 +5.00%)0.54(0.89/0.35)34.94%15,02022,545
IWM $250.75 (-1.06 -0.42%)IWM260618P001700002026-06-18(193天)PUT$170.00$1.28(+0.00 +0.00%)0.05(1.29/1.24)34.09%15,01145,755
^VIX $15.40 (-0.38 -2.41%)VIX260318P000230002026-03-18(101天)PUT$23.00$4.75(+0.11 +2.37%)0.15(4.8/4.65)0.00%14,5018,412
HYG $80.73 (-0.01 -0.01%)HYG260220P000800002026-02-20(75天)PUT$80.00$0.56(-0.06 -9.68%)0.14(0.63/0.49)6.56%13,135112,761
KWEB $37.60 (+0.47 +1.27%)KWEB260320C000400002026-03-20(103天)CALL$40.00$1.34(+0.14 +11.67%)0.37(1.43/1.06)29.66%12,72619,530
KWEB $37.60 (+0.47 +1.27%)KWEB260220C000400002026-02-20(75天)CALL$40.00$0.91(+0.12 +15.19%)0.17(1.0/0.83)28.00%12,21097,964
EWZ $32.55 (-2.17 -6.25%)EWZ260320C000360002026-03-20(103天)CALL$36.00$0.66(-0.49 -42.61%)0.48(0.93/0.45)30.93%4,421104,991
EWZ $32.55 (-2.17 -6.25%)EWZ260618C000400002026-06-18(193天)CALL$40.00$0.60(-0.25 -29.41%)0.22(0.8/0.58)31.08%3,037102,946
KWEB $37.60 (+0.47 +1.27%)KWEB260320C000390002026-03-20(103天)CALL$39.00$1.58(+0.17 +12.06%)0.06(1.61/1.55)27.54%2,102137,476
SPY $685.65 (+1.25 +0.18%)SPY260320P006400002026-03-20(103天)PUT$640.00$9.33(-0.37 -3.81%)0.03(9.25/9.22)18.40%1,243148,691
KWEB $37.60 (+0.47 +1.27%)KWEB260320C000440002026-03-20(103天)CALL$44.00$0.56(+0.05 +9.80%)0.14(0.65/0.51)31.67%1,140136,264
XLF $53.67 (+0.01 +0.02%)XLF260618C000600002026-06-18(193天)CALL$60.00$0.65(+0.03 +4.84%)0.08(0.66/0.58)16.55%71181,329
EWZ $32.55 (-2.17 -6.25%)EWZ260618C000320002026-06-18(193天)CALL$32.00$2.71(-1.19 -30.51%)0.49(3.1/2.61)30.18%50290,948
SPY $685.65 (+1.25 +0.18%)SPY260320P006450002026-03-20(103天)PUT$645.00$10.00(-0.78 -7.24%)0.03(10.01/9.98)17.89%266117,416