QQQ $622.51 (-3.02 -0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C007000002026-03-20(102天)CALL$700.00$3.63(-0.38 -9.48%)0.02(3.65/3.63)1,10626,03318.02%
QQQ260417P005000002026-04-17(130天)PUT$500.00$5.03(+0.20 +4.14%)0.06(5.08/5.02)1,0228,44229.86%
QQQ260220C006800002026-02-20(74天)CALL$680.00$3.69(-0.37 -9.11%)0.02(3.63/3.61)1,0058,58117.27%
QQQ260220P005400002026-02-20(74天)PUT$540.00$4.17(+0.19 +4.77%)0.03(4.18/4.15)8855,51727.25%
QQQ260320P005500002026-03-20(102天)PUT$550.00$7.69(+0.37 +5.05%)0.03(7.69/7.66)46741,08725.90%
QQQ260220C006600002026-02-20(74天)CALL$660.00$8.00(-0.71 -8.15%)0.05(7.99/7.94)4405,02018.15%
QQQ260220P005100002026-02-20(74天)PUT$510.00$2.43(+0.08 +3.40%)0.02(2.5/2.48)30234,52530.64%
QQQ260320P005000002026-03-20(102天)PUT$500.00$3.61(+0.14 +4.03%)0.02(3.63/3.61)24026,76130.80%
QQQ260320C006800002026-03-20(102天)CALL$680.00$7.08(-0.58 -7.57%)0.05(7.07/7.02)20615,91518.67%

SPY $682.42 (-3.23 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006400002026-03-20(102天)PUT$640.00$10.00(+0.67 +7.18%)0.03(9.98/9.95)2,579149,01018.79%
SPY260130C007000002026-01-30(53天)CALL$700.00$7.63(-1.17 -13.30%)0.01(7.65/7.64)1,6125,37213.40%
SPY260320P006000002026-03-20(102天)PUT$600.00$5.52(+0.42 +8.24%)0.03(5.5/5.47)1,54629,81822.79%
SPY260220P006400002026-02-20(74天)PUT$640.00$6.84(+0.45 +7.04%)0.02(6.93/6.91)1,46120,59418.71%
SPY260220P006550002026-02-20(74天)PUT$655.00$9.21(+0.75 +8.87%)0.03(9.28/9.25)1,1025,51017.04%
SPY260220P006050002026-02-20(74天)PUT$605.00$3.70(+0.27 +7.87%)0.01(3.72/3.71)1,0927,90722.63%
SPY260320P005500002026-03-20(102天)PUT$550.00$2.77(+0.12 +4.53%)0.01(2.84/2.83)97513,45127.90%
SPY260220C007100002026-02-20(74天)CALL$710.00$7.18(-1.02 -12.44%)0.02(7.23/7.21)7476,15913.63%
SPY260320P005950002026-03-20(102天)PUT$595.00$5.15(+0.45 +9.57%)0.02(5.1/5.08)49616,92523.25%
SPY260220P006500002026-02-20(74天)PUT$650.00$8.49(+0.84 +10.98%)0.02(8.41/8.39)45911,22917.61%
SPY260320C007200002026-03-20(102天)CALL$720.00$7.68(-0.99 -11.42%)0.02(7.71/7.69)30122,32314.11%
SPY260618C008000002026-06-18(192天)CALL$800.00$1.75(-0.14 -7.41%)0.02(1.75/1.73)22020,32413.57%
SPY260918C008000002026-09-18(284天)CALL$800.00$5.27(-0.39 -6.89%)0.02(5.22/5.2)37614,42414.62%
SPY260220P005500002026-02-20(74天)PUT$550.00$1.66(+0.11 +7.10%)0.01(1.66/1.65)27613,81229.12%
SPY260130P006500002026-01-30(53天)PUT$650.00$6.15(+0.61 +11.01%)0.03(6.14/6.11)38612,33717.94%

GLD $385.07 (-1.39 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220C004000002026-02-20(74天)CALL$400.00$8.58(-0.77 -8.24%)0.10(8.8/8.7)7019,61920.88%
GLD260320P003550002026-03-20(102天)PUT$355.00$3.45(-0.10 -2.82%)0.10(3.5/3.4)5395,14417.53%
GLD260220C004450002026-02-20(74天)CALL$445.00$1.55(-0.12 -7.19%)0.03(1.55/1.52)2565,05822.50%
GLD260220C004350002026-02-20(74天)CALL$435.00$2.28(-0.19 -7.69%)0.04(2.28/2.24)2535,58522.02%
GLD260618P003000002026-06-18(192天)PUT$300.00$0.92(+0.00 +0.00%)0.07(0.94/0.87)20222,21820.44%

SLV $52.57 (-0.38 -0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000600002026-06-18(192天)CALL$60.00$3.60(-0.25 -6.49%)0.15(3.7/3.55)4,88735,85341.38%
SLV260417C000700002026-04-17(130天)CALL$70.00$1.34(-0.13 -8.84%)0.03(1.37/1.34)1,16376,02046.70%
SLV260417C000600002026-04-17(130天)CALL$60.00$2.66(-0.24 -8.28%)0.04(2.7/2.66)79717,51341.81%
SLV260417C000500002026-04-17(130天)CALL$50.00$5.90(-0.29 -4.68%)0.10(5.95/5.85)58515,02336.48%
SLV260515C000600002026-05-15(158天)CALL$60.00$3.13(-0.22 -6.57%)0.05(3.15/3.1)55410,32341.43%
SLV260515C000550002026-05-15(158天)CALL$55.00$4.50(-0.20 -4.26%)0.05(4.4/4.35)5156,84338.72%
SLV260220C000540002026-02-20(74天)CALL$54.00$3.10(-0.30 -8.82%)0.05(3.15/3.1)4205,39039.04%
SLV260220P000490002026-02-20(74天)PUT$49.00$1.79(-0.01 -0.56%)0.03(1.78/1.75)39211,43036.04%
SLV260417C000550002026-04-17(130天)CALL$55.00$3.90(-0.30 -7.14%)0.10(3.95/3.85)3585,65139.04%
SLV260220C000600002026-02-20(74天)CALL$60.00$1.65(-0.18 -9.84%)0.02(1.66/1.64)3139,00743.04%
SLV260320C000550002026-03-20(102天)CALL$55.00$3.42(-0.27 -7.32%)0.05(3.45/3.4)25218,98239.55%
SLV260320C000450002026-03-20(102天)CALL$45.00$8.60(-0.30 -3.37%)0.05(8.65/8.6)26918,20434.30%
SLV260417C000520002026-04-17(130天)CALL$52.00$4.95(-0.35 -6.60%)0.10(5.05/4.95)2188,17637.55%

IBIT $51.13 (+0.43 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320P000450002026-03-20(102天)PUT$45.00$2.45(-0.15 -5.77%)0.05(2.47/2.42)1,3286,02048.90%
IBIT260320P000500002026-03-20(102天)PUT$50.00$4.35(-0.26 -5.64%)0.10(4.4/4.3)1,2789,46846.51%
IBIT260220C000550002026-02-20(74天)CALL$55.00$2.91(+0.00 +0.00%)0.04(2.96/2.92)9395,57848.19%
IBIT260220P000450002026-02-20(74天)PUT$45.00$1.83(-0.16 -8.04%)0.04(1.86/1.82)6065,03549.12%
IBIT260220C000600002026-02-20(74天)CALL$60.00$1.62(-0.02 -1.22%)0.03(1.64/1.61)60111,35948.10%
IBIT260320C000600002026-03-20(102天)CALL$60.00$2.41(+0.00 +0.00%)0.04(2.42/2.38)43414,73049.39%
IBIT260220C000580002026-02-20(74天)CALL$58.00$2.12(+0.09 +4.43%)0.03(2.09/2.06)3916,54548.12%
IBIT260220C000650002026-02-20(74天)CALL$65.00$0.92(-0.04 -4.17%)0.02(0.94/0.92)27210,03449.37%
IBIT260130C000650002026-01-30(53天)CALL$65.00$0.55(-0.03 -5.17%)0.02(0.55/0.53)23112,30449.51%
IBIT260130C000600002026-01-30(53天)CALL$60.00$1.07(-0.02 -1.83%)0.03(1.08/1.05)21511,34547.61%

NVDA $184.52 (+2.17 +1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(74天)CALL$200.00$7.41(+0.21 +2.92%)0.10(7.5/7.4)5,25050,44638.48%
NVDA260320P001500002026-03-20(102天)PUT$150.00$4.75(-0.25 -5.00%)0.10(4.8/4.7)2,69126,73048.25%
NVDA260220C002100002026-02-20(74天)CALL$210.00$4.82(+0.12 +2.56%)0.05(4.9/4.85)2,10155,36238.44%
NVDA260320C002200002026-03-20(102天)CALL$220.00$5.96(+0.20 +3.45%)0.05(6.0/5.95)1,28333,09142.51%
NVDA260220P001750002026-02-20(74天)PUT$175.00$8.90(-0.56 -5.92%)0.10(9.0/8.9)1,16414,17542.22%
NVDA260320C002500002026-03-20(102天)CALL$250.00$2.28(+0.05 +2.24%)0.03(2.31/2.28)1,14245,44743.35%
NVDA260618P001500002026-06-18(192天)PUT$150.00$9.00(-0.45 -4.76%)0.10(8.95/8.85)1,03436,94846.54%
NVDA260220P001700002026-02-20(74天)PUT$170.00$7.15(-0.48 -6.29%)0.10(7.25/7.15)98715,28242.82%
NVDA260220C002200002026-02-20(74天)CALL$220.00$3.14(+0.09 +2.95%)0.05(3.15/3.1)95144,65938.61%
NVDA260515C002400002026-05-15(158天)CALL$240.00$5.98(+0.20 +3.46%)0.05(6.05/6.0)8556,70143.21%
NVDA260320C002100002026-03-20(102天)CALL$210.00$8.20(+0.18 +2.24%)0.10(8.3/8.2)48155,01742.66%
NVDA260320P001600002026-03-20(102天)PUT$160.00$7.10(-0.37 -4.95%)0.05(7.1/7.05)24138,62846.56%
NVDA260320C002300002026-03-20(102天)CALL$230.00$4.35(+0.23 +5.58%)0.10(4.35/4.25)47136,74742.66%
NVDA260220P001600002026-02-20(74天)PUT$160.00$4.50(-0.37 -7.60%)0.10(4.55/4.45)21435,51644.25%

MSFT $489.46 (+6.43 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005450002026-02-20(74天)CALL$545.00$7.10(+1.35 +23.48%)0.10(7.2/7.1)32623,07827.59%
MSFT260220C006000002026-02-20(74天)CALL$600.00$1.53(+0.24 +18.60%)0.03(1.56/1.53)22119,31727.69%

AMZN $226.88 (-2.67 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C003000002026-03-20(102天)CALL$300.00$1.61(-0.09 -5.29%)0.03(1.63/1.6)1,56319,55935.88%
AMZN260220C002700002026-02-20(74天)CALL$270.00$3.00(-0.20 -6.25%)0.08(3.05/2.97)1,11620,63935.92%
AMZN260918P001800002026-09-18(284天)PUT$180.00$7.79(+0.00 +0.00%)0.10(8.3/8.2)1,0145,28135.50%
AMZN260220C002500002026-02-20(74天)CALL$250.00$6.85(-0.50 -6.85%)0.10(6.9/6.8)59723,69536.23%
AMZN260320C002500002026-03-20(102天)CALL$250.00$9.00(-0.66 -6.83%)0.10(9.05/8.95)57413,96035.83%
AMZN260618P001900002026-06-18(192天)PUT$190.00$7.45(+0.28 +3.91%)0.15(7.75/7.6)5688,41935.73%
AMZN260220C002600002026-02-20(74天)CALL$260.00$4.52(-0.38 -7.76%)0.05(4.55/4.5)5247,28035.75%
AMZN260320C002600002026-03-20(102天)CALL$260.00$6.40(-0.45 -6.57%)0.10(6.5/6.4)43510,29735.57%
AMZN260320C002800002026-03-20(102天)CALL$280.00$3.20(-0.20 -5.88%)0.10(3.25/3.15)3788,43935.46%
AMZN260220C002550002026-02-20(74天)CALL$255.00$5.60(-0.10 -1.75%)0.05(5.6/5.55)31811,70335.90%
AMZN260618C003000002026-06-18(192天)CALL$300.00$5.35(-0.05 -0.93%)0.10(5.4/5.3)20620,36636.70%
AMZN260220C002400002026-02-20(74天)CALL$240.00$10.00(-0.65 -6.10%)0.05(10.05/10.0)27417,03036.65%
AMZN260320P002000002026-03-20(102天)PUT$200.00$5.65(+0.50 +9.71%)0.10(5.75/5.65)26413,06435.14%

WMT $113.39 (-1.72 -1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(102天)CALL$120.00$3.30(-0.90 -21.43%)0.05(3.3/3.25)5196,25025.31%
WMT260320C001150002026-03-20(102天)CALL$115.00$5.25(-1.40 -20.90%)0.15(5.35/5.2)3246,89026.41%
WMT260320P001000002026-03-20(102天)PUT$100.00$1.48(+0.18 +13.85%)0.07(1.55/1.48)26521,57726.06%

AAPL $276.26 (-2.54 -0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(74天)CALL$300.00$4.45(-0.40 -8.25%)0.10(4.5/4.4)3,49328,28224.34%
AAPL260220C002850002026-02-20(74天)CALL$285.00$9.47(-0.58 -5.77%)0.10(9.5/9.4)2,2627,46425.37%
AAPL260618C003200002026-06-18(192天)CALL$320.00$7.35(-0.25 -3.29%)0.10(7.4/7.3)2,08010,25826.12%
AAPL260220C003100002026-02-20(74天)CALL$310.00$2.60(-0.17 -6.14%)0.04(2.57/2.53)87766,30424.00%
AAPL260320C003000002026-03-20(102天)CALL$300.00$6.40(-0.49 -7.11%)0.10(6.55/6.45)63113,24224.90%
AAPL260220C003200002026-02-20(74天)CALL$320.00$1.41(-0.14 -9.03%)0.03(1.44/1.41)26415,51923.98%
AAPL260220P002650002026-02-20(74天)PUT$265.00$6.65(+0.51 +8.31%)0.15(6.65/6.5)2607,20724.23%
AAPL260320P002400002026-03-20(102天)PUT$240.00$3.20(+0.10 +3.23%)0.05(3.2/3.15)2149,00227.59%

META $666.67 (-6.79 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(192天)CALL$1000.00$8.20(-0.26 -3.07%)0.20(8.3/8.1)21413,39739.21%

XBI $124.11 (+0.69 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220C001200002026-02-20(74天)CALL$120.00$9.56(+0.76 +8.64%)0.85(10.0/9.15)2139,03236.16%

TLT $87.87 (-0.29 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220C000900002026-02-20(74天)CALL$90.00$1.07(-0.19 -14.73%)0.02(1.07/1.05)5,35318,01312.54%
TLT260320P000850002026-03-20(102天)PUT$85.00$1.22(+0.17 +16.19%)0.01(1.23/1.22)5,14618,93412.77%
TLT260320C000900002026-03-20(102天)CALL$90.00$1.42(-0.18 -11.25%)0.02(1.42/1.4)3,28132,11812.72%
TLT260320P000900002026-03-20(102天)PUT$90.00$3.65(+0.30 +8.96%)0.10(3.7/3.6)2,23621,23312.62%
TLT260220C000910002026-02-20(74天)CALL$91.00$0.80(-0.11 -12.09%)0.02(0.8/0.78)2,0079,97912.62%
TLT260618C000900002026-06-18(192天)CALL$90.00$2.30(-0.20 -8.00%)0.02(2.27/2.25)1,79642,95912.75%
TLT260320C000890002026-03-20(102天)CALL$89.00$1.79(-0.23 -11.39%)0.03(1.8/1.77)1,26524,33412.78%
TLT260320P000880002026-03-20(102天)PUT$88.00$2.42(+0.23 +10.50%)0.03(2.48/2.45)1,1895,11512.51%
TLT260220C000890002026-02-20(74天)CALL$89.00$1.42(-0.23 -13.94%)0.02(1.43/1.41)7427,02012.60%
TLT260417C000910002026-04-17(130天)CALL$91.00$1.34(-0.15 -10.07%)0.01(1.35/1.34)6396,53412.54%
TLT260320P000890002026-03-20(102天)PUT$89.00$2.98(+0.23 +8.36%)0.10(3.1/3.0)62630,23312.79%
TLT260320C000880002026-03-20(102天)CALL$88.00$2.22(-0.28 -11.20%)0.02(2.23/2.21)32515,38712.76%
TLT260220P000880002026-02-20(74天)PUT$88.00$2.03(+0.18 +9.73%)0.03(2.1/2.07)44112,05412.26%

XLE $45.42 (-0.50 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260220P000450002026-02-20(74天)PUT$45.00$1.45(+0.34 +30.63%)0.03(1.48/1.45)9,08224,40020.68%
XLE260220P000455002026-02-20(74天)PUT$45.50$1.56(+0.06 +4.00%)0.13(1.73/1.6)5,00640,02220.68%
XLE260618C000500002026-06-18(192天)CALL$50.00$1.22(-0.11 -8.27%)0.13(1.26/1.13)2,01711,67621.73%
XLE260320P000850002026-03-20(102天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000700002026-09-18(284天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79548.02%
XLE260618P000900002026-06-18(192天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320P000450002026-03-20(102天)PUT$45.00$1.67(+0.25 +17.61%)0.14(1.82/1.68)30714,51021.24%
XLE260320C001000002026-03-20(102天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260320C000950002026-03-20(102天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

BRK-B $497.10 (-7.22 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260417C006000002026-04-17(130天)CALL$600.00$1.10(-0.15 -12.00%)0.12(1.1/0.98)3146,90618.68%

HYG $80.51 (-0.22 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000760002026-06-18(192天)PUT$76.00$0.72(+0.00 +0.00%)0.48(1.07/0.59)10,00010,44612.19%
HYG260717P000750002026-07-17(221天)PUT$75.00$0.75(+0.00 +0.00%)0.46(1.12/0.66)5,0005,03013.00%
HYG260320P000790002026-03-20(102天)PUT$79.00$0.56(+0.00 +0.00%)0.24(0.76/0.52)2,31246,9988.25%
HYG260220P000800002026-02-20(74天)PUT$80.00$0.58(+0.02 +3.57%)0.24(0.81/0.57)2,000121,5597.26%

DIS $107.83 (+2.60 +2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(102天)CALL$120.00$2.20(+0.51 +30.18%)0.04(2.15/2.11)2427,27227.43%

^VIX $16.84 (+1.44 +9.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000230002026-03-18(100天)PUT$23.00$4.75(+0.00 +0.00%)0.10(4.75/4.65)14,50122,5560.00%
VIX260519P000220002026-05-19(162天)PUT$22.00$3.87(+0.08 +2.11%)0.10(3.85/3.75)10,00014,6720.00%
VIX260318P000210002026-03-18(100天)PUT$21.00$3.26(+0.00 +0.00%)0.15(3.3/3.15)2,37826,1600.00%
VIX260519P000200002026-05-19(162天)PUT$20.00$2.52(+0.00 +0.00%)0.06(2.52/2.46)1,00023,8960.00%
VIX260218P000200002026-02-18(72天)PUT$20.00$2.49(-0.08 -3.11%)0.09(2.54/2.45)66633,1120.00%

JD $30.00 (+0.09 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918P000250002026-09-18(284天)PUT$25.00$1.81(+0.00 +0.00%)0.19(1.88/1.69)10,00430,48640.09%
JD260220C000350002026-02-20(74天)CALL$35.00$0.50(-0.07 -12.28%)0.06(0.55/0.49)3827,27838.09%
JD260320C000360002026-03-20(102天)CALL$36.00$0.75(-0.06 -7.41%)0.06(0.79/0.73)3617,43841.14%
JD260220C000320002026-02-20(74天)CALL$32.00$1.12(-0.05 -4.27%)0.06(1.15/1.09)2167,60536.21%
JD260320P000270002026-03-20(102天)PUT$27.00$0.93(+0.00 +0.00%)0.06(0.94/0.88)20112,17034.57%

IWM $251.21 (+0.46 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001650002026-06-18(192天)PUT$165.00$1.11(+0.00 +0.00%)0.05(1.15/1.1)16,01522,63435.60%
IWM260220P002250002026-02-20(74天)PUT$225.00$2.48(+0.12 +5.08%)0.03(2.44/2.41)12,72628,66125.28%
IWM260220P002300002026-02-20(74天)PUT$230.00$3.17(+0.13 +4.28%)0.03(3.13/3.1)12,71223,75624.15%
IWM260220P002000002026-02-20(74天)PUT$200.00$0.79(+0.01 +1.28%)0.02(0.79/0.77)11,8067,70931.86%
IWM260618P002100002026-06-18(192天)PUT$210.00$4.04(+0.00 +0.00%)0.06(4.15/4.09)8,03048,57426.40%
IWM260320P001800002026-03-20(102天)PUT$180.00$0.68(-0.01 -1.45%)0.02(0.69/0.67)7,11624,48236.23%
IWM260320P001900002026-03-20(102天)PUT$190.00$0.95(+0.02 +2.15%)0.03(0.95/0.92)6,30145,97033.36%
IWM260618P001750002026-06-18(192天)PUT$175.00$1.45(+0.00 +0.00%)0.05(1.49/1.44)6,00047,54133.23%
IWM260220P002150002026-02-20(74天)PUT$215.00$1.47(+0.03 +2.08%)0.04(1.51/1.47)5,65827,01127.71%
IWM260320P002000002026-03-20(102天)PUT$200.00$1.32(-0.01 -0.75%)0.04(1.34/1.3)5,00856,65930.68%
IWM260320P002200002026-03-20(102天)PUT$220.00$2.94(+0.03 +1.03%)0.05(2.94/2.89)1,28156,37226.09%
IWM260320P001850002026-03-20(102天)PUT$185.00$0.80(+0.00 +0.00%)0.02(0.8/0.78)62045,15934.72%
IWM260320P002300002026-03-20(102天)PUT$230.00$4.55(+0.16 +3.64%)0.04(4.49/4.45)2,27343,10924.14%
IWM260320P002100002026-03-20(102天)PUT$210.00$1.92(+0.02 +1.05%)0.02(1.95/1.93)44238,50528.24%
IWM260320P002250002026-03-20(102天)PUT$225.00$3.60(+0.14 +4.05%)0.03(3.61/3.58)27636,95525.04%
IWM260320P002400002026-03-20(102天)PUT$240.00$6.90(+0.23 +3.45%)0.05(6.86/6.81)55132,41522.33%

OPEN $7.01 (-0.14 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(158天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $26.79 (-0.52 -1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(102天)CALL$30.00$0.69(-0.17 -19.77%)0.01(0.7/0.69)5,25433,46232.08%

MRK $98.86 (-0.85 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(102天)CALL$110.00$1.86(-0.28 -13.08%)0.09(1.91/1.82)30,21834,92626.43%
MRK260320C001200002026-03-20(102天)CALL$120.00$0.65(-0.05 -7.14%)0.09(0.69/0.6)15,14518,26327.44%
MRK260417C001000002026-04-17(130天)CALL$100.00$5.80(-0.60 -9.02%)0.45(6.15/5.7)38318,72828.00%

NVO $46.84 (-1.02 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(192天)CALL$60.00$2.36(-0.33 -12.27%)0.03(2.35/2.32)4,31813,86246.09%
NVO260320C000500002026-03-20(102天)CALL$50.00$3.30(-0.48 -12.57%)0.05(3.35/3.3)3,01314,95546.68%
NVO260320C000600002026-03-20(102天)CALL$60.00$1.13(-0.20 -15.04%)0.04(1.16/1.12)79116,21247.73%
NVO260220P000450002026-02-20(74天)PUT$45.00$2.54(+0.30 +13.39%)0.06(2.56/2.5)64413,27240.92%
NVO260220P000400002026-02-20(74天)PUT$40.00$0.92(+0.13 +16.46%)0.03(0.95/0.92)5859,49042.14%
NVO260320P000400002026-03-20(102天)PUT$40.00$1.26(+0.14 +12.50%)0.04(1.3/1.26)56620,41141.11%
NVO260220C000550002026-02-20(74天)CALL$55.00$1.40(-0.27 -16.17%)0.05(1.39/1.34)4558,52746.88%
NVO260320C000550002026-03-20(102天)CALL$55.00$1.97(-0.30 -13.82%)0.06(1.95/1.89)23814,55246.70%
NVO260618C000700002026-06-18(192天)CALL$70.00$1.24(-0.17 -12.06%)0.04(1.26/1.22)22722,78748.44%
NVO260618C000500002026-06-18(192天)CALL$50.00$4.85(-0.60 -11.01%)0.10(4.9/4.8)2178,29445.56%
NVO260320P000500002026-03-20(102天)PUT$50.00$5.80(+0.55 +10.48%)0.10(5.85/5.75)20428,47739.67%
NVO260320P000450002026-03-20(102天)PUT$45.00$3.03(+0.38 +14.34%)0.10(3.1/3.0)21618,18940.60%

XLF $53.44 (-0.22 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000500002026-03-20(102天)PUT$50.00$0.79(+0.07 +9.72%)0.04(0.82/0.78)5,07034,37519.02%
XLF260320P000480002026-03-20(102天)PUT$48.00$0.53(+0.05 +10.42%)0.04(0.56/0.52)56838,90721.61%
XLF260320C000560002026-03-20(102天)CALL$56.00$0.87(-0.13 -13.00%)0.06(0.9/0.84)360101,77216.77%

GDX $79.87 (-1.17 -1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000650002026-02-20(74天)PUT$65.00$0.80(+0.06 +8.82%)0.32(1.07/0.75)1,25055,45843.41%
GDX260220C001000002026-02-20(74天)CALL$100.00$0.96(-0.27 -21.95%)0.11(0.96/0.85)1,1316,11441.53%
GDX260320P000700002026-03-20(102天)PUT$70.00$1.93(+0.00 +0.00%)0.55(2.65/2.1)3085,87440.61%
GDX260220P000700002026-02-20(74天)PUT$70.00$1.80(+0.03 +1.69%)0.30(1.98/1.68)2856,11741.41%

UNH $324.37 (-6.43 -1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(102天)CALL$400.00$5.95(-0.55 -8.46%)0.20(6.1/5.9)38610,02539.34%

XOM $115.76 (-0.75 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001050002026-03-20(102天)PUT$105.00$1.71(+0.10 +6.21%)0.08(1.74/1.66)3797,39223.52%
XOM260220C001200002026-02-20(74天)CALL$120.00$2.86(-0.29 -9.21%)0.06(2.86/2.8)2876,95622.23%
XOM260618P001000002026-06-18(192天)PUT$100.00$2.15(+0.00 +0.00%)0.50(2.52/2.02)24810,24325.74%
XOM260220C001250002026-02-20(74天)CALL$125.00$1.42(-0.19 -12.10%)0.08(1.44/1.36)24713,26721.73%
XOM260618C001300002026-06-18(192天)CALL$130.00$2.63(-0.37 -12.33%)0.11(2.73/2.62)2065,24622.32%

NFLX $96.65 (-3.58 -3.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(102天)CALL$110.00$3.45(-1.17 -25.32%)0.05(3.45/3.4)9,33317,47640.05%
NFLX260320C001200002026-03-20(102天)CALL$120.00$1.65(-0.64 -27.95%)0.08(1.78/1.7)1,89211,31940.44%
NFLX260220C001100002026-02-20(74天)CALL$110.00$2.75(-1.00 -26.67%)0.09(2.79/2.7)1,8757,50542.47%
NFLX260618C001150002026-06-18(192天)CALL$115.00$4.85(-1.30 -21.14%)0.30(5.1/4.8)1,1826,14040.56%
NFLX260618C001200002026-06-18(192天)CALL$120.00$3.83(-1.02 -21.03%)0.15(3.95/3.8)1,1438,09039.98%
NFLX260618C001250002026-06-18(192天)CALL$125.00$3.02(-0.72 -19.25%)0.24(3.15/2.91)8875,08440.05%
NFLX260220C001200002026-02-20(74天)CALL$120.00$1.24(-0.41 -24.85%)0.13(1.33/1.2)8528,73943.19%
NFLX260220P000880002026-02-20(74天)PUT$88.00$3.55(+1.25 +54.35%)0.45(3.8/3.35)6199,58942.76%
NFLX260320P000950002026-03-20(102天)PUT$95.00$7.11(+1.91 +36.73%)0.20(7.2/7.0)5605,14738.10%
NFLX260618C001300002026-06-18(192天)CALL$130.00$2.30(-0.65 -22.03%)0.35(2.59/2.24)53413,12140.58%
NFLX260618C001500002026-06-18(192天)CALL$150.00$0.97(-0.20 -17.09%)0.15(1.05/0.9)31715,86241.00%
NFLX260320P001000002026-03-20(102天)PUT$100.00$9.85(+2.55 +34.93%)0.40(10.0/9.6)28310,45937.85%
NFLX260320C001300002026-03-20(102天)CALL$130.00$0.88(-0.22 -20.00%)0.11(0.93/0.82)3097,52841.26%

HPE $24.06 (+0.73 +3.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260220C000250002026-02-20(74天)CALL$25.00$1.06(+0.18 +20.45%)0.04(1.14/1.1)2886,20736.38%

BABA $158.06 (-0.29 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(102天)CALL$200.00$3.35(-0.20 -5.63%)0.15(3.5/3.35)51732,22045.01%
BABA260320P001450002026-03-20(102天)PUT$145.00$6.57(+0.22 +3.46%)0.25(6.5/6.25)2195,79736.45%

UPS $95.96 (+1.08 +1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(74天)CALL$110.00$1.39(+0.17 +13.93%)0.05(1.44/1.39)1,19022,95532.59%
UPS260220C001000002026-02-20(74天)CALL$100.00$3.95(+0.30 +8.22%)0.20(4.05/3.85)5476,29733.24%
UPS260320C001000002026-03-20(102天)CALL$100.00$4.45(+0.40 +9.88%)0.05(4.5/4.45)2297,81030.62%

KWEB $37.53 (-0.06 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(102天)CALL$40.00$1.21(-0.13 -9.70%)0.07(1.27/1.2)15,43431,69928.39%
KWEB260220C000400002026-02-20(74天)CALL$40.00$0.84(-0.07 -7.69%)0.10(0.91/0.81)90399,34627.49%
KWEB260220C000380002026-02-20(74天)CALL$38.00$1.41(-0.06 -4.08%)0.06(1.43/1.37)22820,67424.83%

PDD $117.30 (-0.33 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001600002026-06-18(192天)CALL$160.00$2.60(+0.00 +0.00%)0.44(2.72/2.28)5,0038,17039.34%
PDD260220P001150002026-02-20(74天)PUT$115.00$4.25(+0.10 +2.41%)0.25(4.5/4.25)2,5847,98526.20%
PDD260320C001300002026-03-20(102天)CALL$130.00$3.65(-0.35 -8.75%)0.25(3.85/3.6)4295,09833.83%
PDD260220C001200002026-02-20(74天)CALL$120.00$4.90(-0.50 -9.26%)0.20(5.0/4.8)3186,31629.58%
PDD260220C001250002026-02-20(74天)CALL$125.00$3.15(-0.45 -12.50%)0.15(3.15/3.0)2359,53328.92%
PDD260618P001150002026-06-18(192天)PUT$115.00$9.70(+0.00 +0.00%)0.65(9.75/9.1)2055,68432.09%

SILJ $25.33 (-0.33 -1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
SILJ260220C000250002026-02-20(74天)CALL$25.00$2.25(-0.25 -10.00%)0.20(2.4/2.2)8236,22049.51%

EFA $95.51 (-0.29 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(284天)PUT$85.00$2.89(+0.00 +0.00%)2.77(2.91/0.14)16,00019,74821.85%
EFA260227P000900002026-02-27(81天)PUT$90.00$1.12(+0.00 +0.00%)0.31(1.16/0.85)8,6908,69018.15%
EFA260320C001000002026-03-20(102天)CALL$100.00$0.88(-0.01 -1.12%)0.15(0.88/0.73)5,1375,41712.15%
EFA260320P000950002026-03-20(102天)PUT$95.00$2.77(+0.05 +1.84%)0.32(3.05/2.73)5,00418,25216.32%
EFA260618P000900002026-06-18(192天)PUT$90.00$2.69(+0.00 +0.00%)0.77(2.62/1.85)3,07615,64218.18%
EFA260227C001000002026-02-27(81天)CALL$100.00$0.50(-0.02 -3.85%)0.35(0.67/0.32)2,5218,70012.11%
EFA260220P000910002026-02-20(74天)PUT$91.00$1.08(+0.00 +0.00%)0.41(1.27/0.86)2,25012,55817.77%
EFA260618P000950002026-06-18(192天)PUT$95.00$3.99(+0.00 +0.00%)2.25(5.35/3.1)64011,54220.28%
EFA260918C001000002026-09-18(284天)CALL$100.00$2.63(+0.00 +0.00%)1.24(3.65/2.41)2515,19416.31%
EFA260227P000890002026-02-27(81天)PUT$89.00$0.86(+0.17 +24.64%)0.30(0.99/0.69)2196,93318.70%

GOOGL $312.69 (-8.57 -2.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(74天)CALL$350.00$8.55(-2.42 -22.06%)0.10(8.55/8.45)45827,49837.43%

TGT $93.42 (+1.24 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(102天)CALL$100.00$4.90(+0.55 +12.64%)0.15(4.9/4.75)1,6446,71538.88%

MSTU $12.59 (+0.48 +3.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(192天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.25 (-0.22 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(102天)PUT$96.00$1.01(+0.35 +53.03%)0.06(1.03/0.97)45510,0605.62%
IEF260220C000970002026-02-20(74天)CALL$97.00$0.92(+0.00 +0.00%)0.03(0.78/0.75)3957,3266.41%

UBER $92.21 (+0.94 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001200002026-03-20(102天)CALL$120.00$0.95(+0.22 +30.14%)0.06(1.0/0.94)33818,27738.72%

KRE $65.12 (+0.42 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260331P000550002026-03-31(113天)PUT$55.00$1.42(+0.00 +0.00%)0.17(1.16/0.99)5,5695,55833.81%
KRE260320C000640002026-03-20(102天)CALL$64.00$4.35(+0.00 +0.00%)0.45(4.7/4.25)2928,39330.47%
KRE260320P000600002026-03-20(102天)PUT$60.00$1.75(-0.05 -2.78%)0.11(1.86/1.75)2357,30129.24%

NEE $81.42 (-1.69 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(284天)PUT$75.00$3.73(+0.00 +0.00%)0.95(4.75/3.8)5505,40227.32%
NEE260320C000900002026-03-20(102天)CALL$90.00$1.70(-0.77 -31.17%)0.25(1.9/1.65)3516,73928.11%

SBUX $83.61 (-1.50 -1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C000900002026-02-20(74天)CALL$90.00$3.00(-0.55 -15.49%)0.11(3.05/2.94)2388,36336.07%

NCLH $19.08 (+0.16 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260618P000200002026-06-18(192天)PUT$20.00$3.05(+0.10 +3.39%)0.10(3.1/3.0)2385,56345.70%

CMG $33.69 (-0.22 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000350002026-03-20(102天)PUT$35.00$3.70(+0.15 +4.23%)0.25(3.7/3.45)3,36411,89640.89%
CMG260320C000350002026-03-20(102天)CALL$35.00$2.71(-0.15 -5.28%)0.04(2.73/2.69)3945,12746.44%
CMG260320C000400002026-03-20(102天)CALL$40.00$1.20(-0.06 -4.76%)0.05(1.22/1.17)3209,20045.41%

ZM $88.90 (+1.26 +1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(102天)CALL$100.00$2.76(+0.31 +12.30%)0.13(2.83/2.7)5195,04235.66%

PFE $25.92 (-0.10 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220C000270002026-02-20(74天)CALL$27.00$0.76(-0.02 -2.56%)0.04(0.78/0.74)2,17210,70526.12%
PFE260220P000250002026-02-20(74天)PUT$25.00$0.78(-0.02 -2.50%)0.02(0.81/0.79)1,55510,75226.37%
PFE260618C000270002026-06-18(192天)CALL$27.00$1.48(+0.06 +4.23%)0.12(1.49/1.37)87723,43925.93%
PFE260918P000220002026-09-18(284天)PUT$22.00$0.97(+0.10 +11.49%)0.17(0.97/0.8)50019,46629.10%
PFE260320C000250002026-03-20(102天)CALL$25.00$1.92(-0.04 -2.04%)0.05(1.96/1.91)33915,43627.03%
PFE260220C000280002026-02-20(74天)CALL$28.00$0.51(+0.01 +2.00%)0.03(0.49/0.46)3296,75226.07%
PFE260320C000260002026-03-20(102天)CALL$26.00$1.39(+0.02 +1.46%)0.05(1.4/1.35)32320,07126.22%
PFE260618P000250002026-06-18(192天)PUT$25.00$1.50(+0.02 +1.35%)0.10(1.52/1.42)23123,60226.34%
PFE260320C000240002026-03-20(102天)CALL$24.00$2.60(-0.07 -2.62%)0.09(2.67/2.58)2138,59728.86%

AAL $14.92 (+0.10 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260918P000120002026-09-18(284天)PUT$12.00$1.00(-0.02 -1.90%)0.05(1.03/0.98)2,72329,92745.95%
AAL260320C000150002026-03-20(102天)CALL$15.00$1.39(-0.06 -4.14%)0.05(1.41/1.36)28312,27147.80%
AAL260515C000160002026-05-15(158天)CALL$16.00$1.41(-0.05 -3.42%)0.11(1.4/1.29)2625,21948.05%

WYNN $128.23 (+2.75 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(192天)CALL$150.00$6.35(+0.85 +15.60%)0.50(6.8/6.3)3745,40238.47%

BA $205.12 (+3.24 +1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220P001650002026-02-20(74天)PUT$165.00$1.24(-0.16 -11.43%)0.11(1.3/1.19)1,5119,07636.21%
BA260220C002300002026-02-20(74天)CALL$230.00$4.31(+0.95 +27.94%)0.30(4.45/4.15)1,46717,22034.08%
BA260220C002150002026-02-20(74天)CALL$215.00$8.74(+1.41 +19.24%)0.25(8.95/8.7)3308,25735.14%

EWZ $32.92 (+0.37 +1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260320C000350002026-03-20(102天)CALL$35.00$0.90(-0.02 -2.17%)0.05(1.0/0.95)23,53166,82825.93%
EWZ260918C000450002026-09-18(284天)CALL$45.00$0.84(+0.00 +0.00%)0.09(0.68/0.59)15,02037,51231.28%
EWZ260618C000400002026-06-18(192天)CALL$40.00$0.60(+0.00 +0.00%)0.07(0.66/0.59)3,037105,94027.95%
EWZ260618P000300002026-06-18(192天)PUT$30.00$1.80(+0.06 +3.45%)0.12(1.72/1.6)1,6555,09032.40%
EWZ260320P000300002026-03-20(102天)PUT$30.00$1.05(+0.04 +3.96%)0.05(1.0/0.95)1,0229,99232.28%
EWZ260618C000370002026-06-18(192天)CALL$37.00$1.08(-0.02 -1.82%)0.11(1.22/1.11)1,0075,91527.74%
EWZ260618C000300002026-06-18(192天)CALL$30.00$3.90(+0.00 +0.00%)0.25(4.2/3.95)90111,67427.27%
EWZ260417C000360002026-04-17(130天)CALL$36.00$0.95(-0.02 -2.06%)0.07(1.05/0.98)77637,83627.61%
EWZ260618C000360002026-06-18(192天)CALL$36.00$1.26(+0.00 +0.00%)0.13(1.49/1.36)48623,31127.75%
EWZ260618P000270002026-06-18(192天)PUT$27.00$0.78(-0.02 -2.50%)0.10(0.85/0.75)40118,70333.50%
EWZ260320C000330002026-03-20(102天)CALL$33.00$1.54(-0.02 -1.28%)0.07(1.68/1.61)30314,45324.76%
EWZ260618C000340002026-06-18(192天)CALL$34.00$2.02(+0.02 +1.00%)0.11(2.09/1.98)26212,11026.86%
EWZ260220C000350002026-02-20(74天)CALL$35.00$0.68(+0.01 +1.49%)0.05(0.68/0.63)22011,97724.46%

NU $16.65 (-0.05 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000180002026-02-20(74天)CALL$18.00$0.65(-0.01 -1.52%)0.03(0.65/0.62)1,2705,73938.87%

WBD $27.27 (+1.20 +4.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000270002026-02-20(74天)CALL$27.00$1.10(+0.57 +107.55%)0.10(1.1/1.0)6,7947,79622.53%
WBD260320C000280002026-03-20(102天)CALL$28.00$0.90(+0.52 +136.84%)0.18(0.97/0.79)2,9829,28224.27%
WBD260320C000250002026-03-20(102天)CALL$25.00$2.55(+0.73 +40.11%)0.15(2.7/2.55)2,11458,24927.05%
WBD260320C000260002026-03-20(102天)CALL$26.00$1.90(+0.67 +54.47%)0.70(2.4/1.7)72417,13533.08%
WBD260220C000250002026-02-20(74天)CALL$25.00$2.40(+0.92 +62.16%)0.15(2.55/2.4)4845,18227.98%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
MRK $98.86 (-0.85 -0.85%)MRK260320C001100002026-03-20(102天)CALL$110.00$1.86(-0.28 -13.08%)0.09(1.91/1.82)26.43%30,21834,926
EWZ $32.92 (+0.37 +1.14%)EWZ260320C000350002026-03-20(102天)CALL$35.00$0.90(-0.02 -2.17%)0.05(1.0/0.95)25.93%23,53166,828
IWM $251.21 (+0.46 +0.18%)IWM260618P001650002026-06-18(192天)PUT$165.00$1.11(+0.00 +0.00%)0.05(1.15/1.1)35.60%16,01522,634
EFA $95.51 (-0.29 -0.30%)EFA260918P000850002026-09-18(284天)PUT$85.00$2.89(+0.00 +0.00%)2.77(2.91/0.14)21.85%16,00019,748
KWEB $37.53 (-0.06 -0.16%)KWEB260320C000400002026-03-20(102天)CALL$40.00$1.21(-0.13 -9.70%)0.07(1.27/1.2)28.39%15,43431,699
MRK $98.86 (-0.85 -0.85%)MRK260320C001200002026-03-20(102天)CALL$120.00$0.65(-0.05 -7.14%)0.09(0.69/0.6)27.44%15,14518,263
EWZ $32.92 (+0.37 +1.14%)EWZ260918C000450002026-09-18(284天)CALL$45.00$0.84(+0.00 +0.00%)0.09(0.68/0.59)31.28%15,02037,512
^VIX $16.84 (+1.44 +9.35%)VIX260318P000230002026-03-18(100天)PUT$23.00$4.75(+0.00 +0.00%)0.10(4.75/4.65)0.00%14,50122,556
IWM $251.21 (+0.46 +0.18%)IWM260220P002250002026-02-20(74天)PUT$225.00$2.48(+0.12 +5.08%)0.03(2.44/2.41)25.28%12,72628,661
IWM $251.21 (+0.46 +0.18%)IWM260220P002300002026-02-20(74天)PUT$230.00$3.17(+0.13 +4.28%)0.03(3.13/3.1)24.15%12,71223,756
IWM $251.21 (+0.46 +0.18%)IWM260320P002000002026-03-20(102天)PUT$200.00$1.32(-0.01 -0.75%)0.04(1.34/1.3)30.68%5,00856,659
EWZ $32.92 (+0.37 +1.14%)EWZ260618C000400002026-06-18(192天)CALL$40.00$0.60(+0.00 +0.00%)0.07(0.66/0.59)27.95%3,037105,940
SPY $682.42 (-3.23 -0.47%)SPY260320P006400002026-03-20(102天)PUT$640.00$10.00(+0.67 +7.18%)0.03(9.98/9.95)18.79%2,579149,010
WBD $27.27 (+1.20 +4.60%)WBD260320C000250002026-03-20(102天)CALL$25.00$2.55(+0.73 +40.11%)0.15(2.7/2.55)27.05%2,11458,249
HYG $80.51 (-0.22 -0.27%)HYG260220P000800002026-02-20(74天)PUT$80.00$0.58(+0.02 +3.57%)0.24(0.81/0.57)7.26%2,000121,559
SLV $52.57 (-0.38 -0.72%)SLV260417C000700002026-04-17(130天)CALL$70.00$1.34(-0.13 -8.84%)0.03(1.37/1.34)46.70%1,16376,020
KWEB $37.53 (-0.06 -0.16%)KWEB260220C000400002026-02-20(74天)CALL$40.00$0.84(-0.07 -7.69%)0.10(0.91/0.81)27.49%90399,346
AAPL $276.26 (-2.54 -0.91%)AAPL260220C003100002026-02-20(74天)CALL$310.00$2.60(-0.17 -6.14%)0.04(2.57/2.53)24.00%87766,304
XLF $53.44 (-0.22 -0.41%)XLF260320C000560002026-03-20(102天)CALL$56.00$0.87(-0.13 -13.00%)0.06(0.9/0.84)16.77%360101,772