QQQ $625.01 (+0.83 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618P004800002026-06-18(191天)PUT$480.00$6.34(-0.12 -1.86%)0.07(6.37/6.3)2,0026,04029.91%
QQQ260320C006700002026-03-20(101天)CALL$670.00$9.90(+0.43 +4.54%)0.05(9.97/9.92)1,0716,13019.43%
QQQ260320C006800002026-03-20(101天)CALL$680.00$7.35(+0.37 +5.30%)0.05(7.31/7.26)1,03016,28418.89%
QQQ260320C006750002026-03-20(101天)CALL$675.00$8.52(+0.42 +5.19%)0.05(8.54/8.49)8836,95819.13%
QQQ260320P005700002026-03-20(101天)PUT$570.00$9.91(-0.41 -3.97%)0.06(9.86/9.8)83114,77523.59%
QQQ260220P005850002026-02-20(73天)PUT$585.00$9.28(-0.44 -4.53%)0.05(8.98/8.93)8148,31922.05%
QQQ260320C007400002026-03-20(101天)CALL$740.00$1.00(+0.03 +3.09%)0.02(1.03/1.01)80217,54518.10%
QQQ260320P005600002026-03-20(101天)PUT$560.00$8.39(-0.64 -7.09%)0.03(8.41/8.38)58714,56924.54%
QQQ260220P005400002026-02-20(73天)PUT$540.00$3.83(-0.26 -6.36%)0.03(3.81/3.78)5406,36026.83%
QQQ260220C006800002026-02-20(73天)CALL$680.00$3.71(+0.01 +0.27%)0.03(3.74/3.71)4059,46517.42%
QQQ260320P005200002026-03-20(101天)PUT$520.00$4.52(-0.22 -4.64%)0.04(4.54/4.5)24316,59028.45%
QQQ260320P005300002026-03-20(101天)PUT$530.00$5.63(+0.00 +0.00%)0.04(5.27/5.23)3999,60727.44%
QQQ260320P004950002026-03-20(101天)PUT$495.00$3.21(-0.15 -4.46%)0.03(3.15/3.12)3439,37231.01%

SPY $683.55 (-0.10 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006600002026-02-20(73天)PUT$660.00$9.72(-0.27 -2.70%)0.03(9.64/9.61)3,62012,81816.05%
SPY260320P006400002026-03-20(101天)PUT$640.00$9.46(-0.30 -3.07%)0.02(9.49/9.47)1,173151,39518.47%
SPY260220P006200002026-02-20(73天)PUT$620.00$4.49(-0.27 -5.67%)0.02(4.49/4.47)1,13421,51020.63%
SPY260320P005900002026-03-20(101天)PUT$590.00$4.53(-0.25 -5.23%)0.01(4.52/4.51)9527,36623.54%
SPY260320P005850002026-03-20(101天)PUT$585.00$4.22(-0.12 -2.76%)0.02(4.23/4.21)9415,50124.06%
SPY260320C007550002026-03-20(101天)CALL$755.00$1.71(+0.10 +6.21%)0.01(1.72/1.71)6239,33713.07%
SPY260220P006550002026-02-20(73天)PUT$655.00$8.72(-0.52 -5.63%)0.04(8.69/8.65)5236,04716.61%
SPY260320P006200002026-03-20(101天)PUT$620.00$6.96(-0.36 -4.92%)0.01(6.97/6.96)39315,82520.50%
SPY260320C007500002026-03-20(101天)CALL$750.00$2.15(+0.10 +4.88%)0.02(2.17/2.15)35622,88413.16%
SPY260320C007250002026-03-20(101天)CALL$725.00$6.64(+0.38 +6.07%)0.02(6.61/6.59)3208,67914.15%
SPY260320P006050002026-03-20(101天)PUT$605.00$5.59(-0.28 -4.77%)0.02(5.59/5.57)27413,59022.02%
SPY260618P005600002026-06-18(191天)PUT$560.00$7.27(+0.00 +0.00%)0.02(7.2/7.18)25911,22424.58%
SPY260320C007300002026-03-20(101天)CALL$730.00$5.35(+0.12 +2.29%)0.02(5.35/5.33)27110,94513.87%
SPY260320C007400002026-03-20(101天)CALL$740.00$3.45(+0.11 +3.29%)0.02(3.44/3.42)2249,66413.44%

SMH $368.50 (-0.14 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004600002026-03-20(101天)CALL$460.00$3.25(+0.00 +0.00%)0.15(3.3/3.15)16,68116,69932.39%

GLD $387.15 (+1.73 +0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004100002026-03-20(101天)CALL$410.00$9.20(+0.82 +9.79%)0.25(9.25/9.0)6046,37122.27%
GLD260320C004250002026-03-20(101天)CALL$425.00$6.05(+0.82 +15.68%)0.10(5.9/5.8)3536,24422.64%
GLD260320C004200002026-03-20(101天)CALL$420.00$7.00(+0.80 +12.90%)0.15(6.85/6.7)25621,14622.49%

SLV $55.09 (+2.37 +4.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000530002026-03-20(101天)CALL$53.00$5.63(+1.48 +35.66%)0.05(5.65/5.6)38,61019,72142.07%
SLV260618C000530002026-06-18(191天)CALL$53.00$7.25(+1.59 +28.09%)0.10(7.3/7.2)29,5018,70741.42%
SLV260320C000550002026-03-20(101天)CALL$55.00$4.75(+1.25 +35.21%)0.10(4.85/4.75)28,30819,06043.42%
SLV260320C000500002026-03-20(101天)CALL$50.00$7.10(+1.61 +29.33%)0.15(7.25/7.1)24,94156,22441.19%
SLV260320C000520002026-03-20(101天)CALL$52.00$6.10(+1.52 +33.19%)0.15(6.2/6.05)22,06712,37042.26%
SLV260618C000520002026-06-18(191天)CALL$52.00$7.60(+1.57 +26.04%)0.15(7.7/7.55)18,3208,30540.78%
SLV260320C000540002026-03-20(101天)CALL$54.00$5.21(+1.41 +37.70%)0.10(5.25/5.15)18,0416,28442.90%
SLV260618C000525002026-06-18(191天)CALL$52.50$7.45(+1.70 +29.11%)0.15(7.5/7.35)12,9275,64341.13%
SLV260320C000570002026-03-20(101天)CALL$57.00$4.10(+1.21 +41.87%)0.05(4.15/4.1)8,26011,49244.52%
SLV260320C000600002026-03-20(101天)CALL$60.00$3.29(+1.01 +44.30%)0.05(3.3/3.25)7,86745,24846.14%
SLV260320C000650002026-03-20(101天)CALL$65.00$2.30(+0.79 +52.32%)0.04(2.3/2.26)2,45245,23448.80%
SLV260320C000470002026-03-20(101天)CALL$47.00$9.09(+1.84 +25.38%)0.10(9.1/9.0)20843,62539.23%
SLV260618C000500002026-06-18(191天)CALL$50.00$8.66(+1.76 +25.51%)0.20(8.7/8.5)1,62542,97040.31%
SLV260220C000650002026-02-20(73天)CALL$65.00$1.70(+0.67 +65.05%)0.05(1.67/1.62)1,45938,52549.63%
SLV260618C000600002026-06-18(191天)CALL$60.00$4.94(+1.26 +34.24%)0.10(4.95/4.85)4,07435,17744.25%
SLV260320P000470002026-03-20(101天)PUT$47.00$1.35(-0.17 -11.18%)0.05(1.38/1.33)2,04531,17638.70%
SLV260618C000550002026-06-18(191天)CALL$55.00$6.40(+1.40 +28.00%)0.15(6.5/6.35)5,05728,67942.14%
SLV260618C000700002026-06-18(191天)CALL$70.00$3.02(+0.89 +41.78%)0.08(3.05/2.97)2,23926,62348.35%

IBIT $53.23 (+1.71 +3.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000700002026-02-20(73天)CALL$70.00$0.75(+0.17 +29.31%)0.03(0.74/0.71)1,66512,64249.63%
IBIT260220C000600002026-02-20(73天)CALL$60.00$2.16(+0.47 +27.81%)0.03(2.19/2.16)1,37811,42447.27%
IBIT260320P000450002026-03-20(101天)PUT$45.00$1.95(-0.34 -14.85%)0.04(1.99/1.95)1,0346,73249.61%
IBIT260220C000550002026-02-20(73天)CALL$55.00$3.90(+0.80 +25.81%)0.05(3.9/3.85)1,0026,50448.15%
IBIT260130C000600002026-01-30(52天)CALL$60.00$1.53(+0.43 +39.09%)0.03(1.5/1.47)70811,46246.17%
IBIT260320C000650002026-03-20(101天)CALL$65.00$1.93(+0.39 +24.22%)0.04(1.95/1.91)69631,88049.02%
IBIT260220C000650002026-02-20(73天)CALL$65.00$1.23(+0.32 +35.16%)0.02(1.23/1.21)68610,22847.80%
IBIT260130C000560002026-01-30(52天)CALL$56.00$2.75(+0.81 +41.75%)0.04(2.69/2.65)63715,18846.63%
IBIT260320C000600002026-03-20(101天)CALL$60.00$3.10(+0.61 +24.50%)0.05(3.1/3.05)54914,78548.98%
IBIT260320C000700002026-03-20(101天)CALL$70.00$1.24(+0.24 +24.00%)0.03(1.26/1.23)48936,96649.88%
IBIT260618P000450002026-06-18(191天)PUT$45.00$3.50(-0.47 -11.84%)0.10(3.6/3.5)30228,48549.57%
IBIT260320P000500002026-03-20(101天)PUT$50.00$3.55(-0.60 -14.46%)0.10(3.55/3.45)2398,69846.46%

NVDA $184.51 (-1.07 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(73天)CALL$210.00$5.14(-0.40 -7.21%)0.10(5.2/5.1)6,58558,71240.67%
NVDA260618P001240002026-06-18(191天)PUT$124.00$3.65(+0.00 +0.00%)0.05(3.5/3.45)1,3946,38049.08%
NVDA260220C002000002026-02-20(73天)CALL$200.00$7.92(-0.48 -5.71%)0.05(7.95/7.9)1,35949,02541.24%
NVDA260320C002200002026-03-20(101天)CALL$220.00$6.27(-0.35 -5.29%)0.10(6.35/6.25)1,31332,96644.56%
NVDA260220C001950002026-02-20(73天)CALL$195.00$9.74(-0.42 -4.13%)0.10(9.8/9.7)76225,65141.88%
NVDA260220C002300002026-02-20(73天)CALL$230.00$2.11(-0.18 -7.86%)0.03(2.12/2.09)74424,62240.48%
NVDA260320C002100002026-03-20(101天)CALL$210.00$8.73(-0.27 -3.00%)0.05(8.75/8.7)72156,46344.98%
NVDA260220C002200002026-02-20(73天)CALL$220.00$3.30(-0.25 -7.04%)0.05(3.3/3.25)69645,27540.30%
NVDA260320P001600002026-03-20(101天)PUT$160.00$6.68(-0.10 -1.47%)0.10(6.75/6.65)61238,78944.91%
NVDA260220C002500002026-02-20(73天)CALL$250.00$0.93(-0.12 -11.43%)0.02(0.95/0.93)50724,01341.94%
NVDA260320C002500002026-03-20(101天)CALL$250.00$2.37(-0.18 -7.06%)0.03(2.39/2.36)41145,47444.53%
NVDA260320C002300002026-03-20(101天)CALL$230.00$4.53(-0.20 -4.25%)0.05(4.55/4.5)43237,88144.26%
NVDA260220P001600002026-02-20(73天)PUT$160.00$4.15(-0.13 -3.06%)0.05(4.15/4.1)32435,47642.05%
NVDA260220P001400002026-02-20(73天)PUT$140.00$1.46(-0.05 -3.31%)0.02(1.47/1.45)23631,65246.80%

AMZN $227.89 (+0.90 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002600002026-02-20(73天)CALL$260.00$4.33(+0.13 +3.08%)0.05(4.35/4.3)9447,50934.94%
AMZN260320P002100002026-03-20(101天)PUT$210.00$7.93(-0.49 -5.82%)0.10(8.05/7.95)8645,19533.52%
AMZN260220C002500002026-02-20(73天)CALL$250.00$6.58(+0.13 +1.98%)0.10(6.65/6.55)77124,17235.31%
AMZN260320P002000002026-03-20(101天)PUT$200.00$5.36(-0.34 -5.98%)0.10(5.4/5.3)73613,06534.64%
AMZN260320C003000002026-03-20(101天)CALL$300.00$1.51(+0.02 +1.33%)0.02(1.53/1.51)60719,51135.27%
AMZN260618P001900002026-06-18(191天)PUT$190.00$7.25(-0.40 -5.23%)0.15(7.4/7.25)4968,99235.31%
AMZN260320C002500002026-03-20(101天)CALL$250.00$8.85(+0.21 +2.43%)0.05(8.85/8.8)47913,96235.13%
AMZN260220P002200002026-02-20(73天)PUT$220.00$9.50(-0.85 -8.21%)0.05(9.7/9.65)4136,26033.26%
AMZN260220C002550002026-02-20(73天)CALL$255.00$5.45(+0.25 +4.81%)0.10(5.4/5.3)36012,02035.11%
AMZN260220C002400002026-02-20(73天)CALL$240.00$9.80(+0.15 +1.55%)0.05(9.9/9.85)28217,47835.95%
AMZN260320C002600002026-03-20(101天)CALL$260.00$6.23(+0.13 +2.14%)0.05(6.25/6.2)22710,59834.75%
AMZN260220C002450002026-02-20(73天)CALL$245.00$8.05(+0.15 +1.90%)0.10(8.1/8.0)2677,43435.48%

WMT $113.56 (-0.04 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(101天)PUT$100.00$1.31(-0.07 -5.07%)0.03(1.34/1.31)1,45221,43625.57%
WMT260320C001100002026-03-20(101天)CALL$110.00$8.64(+0.18 +2.13%)0.35(8.95/8.6)79711,03229.83%

AAPL $278.36 (+0.40 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260515P002100002026-05-15(157天)PUT$210.00$2.29(+0.00 +0.00%)0.04(2.2/2.16)1,4075,37432.33%
AAPL260220C003100002026-02-20(73天)CALL$310.00$2.51(-0.05 -1.95%)0.04(2.53/2.49)45266,92223.50%
AAPL260220C002850002026-02-20(73天)CALL$285.00$9.60(+0.10 +1.05%)0.10(9.8/9.7)3878,86225.26%
AAPL260320C003000002026-03-20(101天)CALL$300.00$6.49(-0.11 -1.67%)0.10(6.7/6.6)38613,61724.72%
AAPL260618C003100002026-06-18(191天)CALL$310.00$9.95(+0.05 +0.51%)0.15(10.15/10.0)3578,97426.45%
AAPL260220C003000002026-02-20(73天)CALL$300.00$4.41(-0.03 -0.68%)0.10(4.55/4.45)33428,63723.99%
AAPL260320P002500002026-03-20(101天)PUT$250.00$4.50(-0.38 -7.79%)0.10(4.5/4.4)30319,92426.10%
AAPL260320C002900002026-03-20(101天)CALL$290.00$9.94(-0.06 -0.60%)0.05(10.1/10.05)29211,07725.29%
AAPL260320C003100002026-03-20(101天)CALL$310.00$4.03(-0.12 -2.89%)0.10(4.2/4.1)2756,40224.14%
AAPL260220C002900002026-02-20(73天)CALL$290.00$7.50(+0.00 +0.00%)0.10(7.65/7.55)24114,25624.62%
AAPL260320P002000002026-03-20(101天)PUT$200.00$0.73(-0.02 -2.67%)0.02(0.72/0.7)2297,79335.80%

META $657.63 (-9.40 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009500002026-06-18(191天)CALL$950.00$9.20(-1.85 -16.74%)0.15(9.2/9.05)38512,82638.24%
META260220C008000002026-02-20(73天)CALL$800.00$7.22(-2.64 -26.77%)0.15(7.25/7.1)3065,49037.53%
META260618C010000002026-06-18(191天)CALL$1000.00$6.50(-1.42 -17.93%)0.15(6.55/6.4)22113,36338.64%

XBI $121.91 (-1.75 -1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(73天)PUT$115.00$3.45(+0.48 +16.16%)0.50(3.65/3.15)1,51426,63531.32%
XBI260220P001000002026-02-20(73天)PUT$100.00$0.64(-0.24 -27.27%)0.27(0.7/0.43)1,50127,47333.42%

TLT $87.95 (+0.07 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000850002026-03-20(101天)PUT$85.00$1.15(-0.04 -3.36%)0.03(1.16/1.13)4,78325,69813.12%
TLT260320C000910002026-03-20(101天)CALL$91.00$1.23(+0.06 +5.00%)0.01(1.23/1.22)4,2567,85812.77%
TLT260618C000900002026-06-18(191天)CALL$90.00$2.44(+0.05 +2.09%)0.04(2.47/2.43)3,86142,07112.96%
TLT260220C000900002026-02-20(73天)CALL$90.00$1.18(+0.02 +1.72%)0.03(1.2/1.17)1,59621,85112.59%
TLT260320P000900002026-03-20(101天)PUT$90.00$3.45(-0.10 -2.82%)0.05(3.5/3.45)1,28318,52512.92%
TLT260320C000900002026-03-20(101天)CALL$90.00$1.55(+0.03 +1.97%)0.01(1.56/1.55)1,20230,09212.76%
TLT260618C000950002026-06-18(191天)CALL$95.00$1.07(+0.05 +4.90%)0.03(1.06/1.03)1,04212,92813.14%
TLT260320P000910002026-03-20(101天)PUT$91.00$4.20(-0.02 -0.47%)0.05(4.15/4.1)9127,83212.82%
TLT260320C000880002026-03-20(101天)CALL$88.00$2.46(+0.09 +3.80%)0.03(2.44/2.41)67715,77612.90%
TLT260220P000870002026-02-20(73天)PUT$87.00$1.41(-0.15 -9.62%)0.03(1.46/1.43)6569,04812.44%
TLT260320C000890002026-03-20(101天)CALL$89.00$1.97(+0.06 +3.09%)0.03(1.97/1.94)29224,64712.85%
TLT260320C000920002026-03-20(101天)CALL$92.00$0.96(+0.03 +3.23%)0.02(0.96/0.94)56522,50512.81%
TLT260220P000880002026-02-20(73天)PUT$88.00$1.89(-0.10 -5.03%)0.03(1.91/1.88)27712,37012.35%

XLE $45.74 (+0.31 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260220P000450002026-02-20(73天)PUT$45.00$1.49(+0.00 +0.00%)0.10(1.29/1.19)9,12033,48020.17%
XLE260618P000460002026-06-18(191天)PUT$46.00$2.83(-0.16 -5.35%)0.11(2.86/2.75)5,2495,07320.72%
XLE260618C000460002026-06-18(191天)CALL$46.00$2.94(+0.34 +13.08%)0.22(3.05/2.83)5,2006,54823.83%
XLE260220P000455002026-02-20(73天)PUT$45.50$1.71(+0.00 +0.00%)0.10(1.49/1.39)5,12644,90419.73%
XLE260320P000425002026-03-20(101天)PUT$42.50$0.84(-0.15 -15.15%)0.05(0.86/0.81)5,00139,46922.58%
XLE260220P000425002026-02-20(73天)PUT$42.50$0.70(+0.00 +0.00%)0.04(0.62/0.58)3,50827,77322.73%
XLE260618P000455002026-06-18(191天)PUT$45.50$2.87(+0.00 +0.00%)0.22(2.74/2.52)2,13218,07421.80%
XLE260618P000390002026-06-18(191天)PUT$39.00$0.92(+0.00 +0.00%)0.08(0.88/0.8)2,0009,33826.07%
XLE260320P000850002026-03-20(101天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000485002026-03-20(101天)CALL$48.50$1.00(-0.20 -16.67%)0.06(1.01/0.95)1,0007,53421.17%
XLE260320C000950002026-03-20(101天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(101天)PUT$43.50$1.04(+0.02 +1.96%)0.06(1.09/1.03)35122,12121.51%
XLE260618P000900002026-06-18(191天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C000500002026-03-20(101天)CALL$50.00$0.60(+0.15 +33.33%)0.04(0.62/0.58)88116,22320.73%

HYG $80.47 (-0.08 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(101天)PUT$80.00$0.94(+0.03 +3.30%)0.07(0.96/0.89)20,51631,1806.96%
HYG260320P000790002026-03-20(101天)PUT$79.00$0.66(+0.03 +4.76%)0.06(0.68/0.62)5,60746,9967.62%
HYG260717P000750002026-07-17(220天)PUT$75.00$0.75(+0.00 +0.00%)1.31(1.31/0.0)5,0005,03013.93%
HYG260320C000790002026-03-20(101天)CALL$79.00$1.78(-0.12 -6.32%)0.08(1.81/1.73)6077,6835.32%
HYG260220P000800002026-02-20(73天)PUT$80.00$0.65(+0.07 +12.07%)0.02(0.64/0.62)535117,5625.91%

KVUE $16.92 (+0.13 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260220C000180002026-02-20(73天)CALL$18.00$0.66(-0.01 -1.49%)0.04(0.68/0.64)4617,09036.57%

^VIX $16.64 (-0.02 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(161天)PUT$22.00$3.87(+0.00 +0.00%)0.15(3.95/3.8)10,00024,6720.00%
VIX260318P000230002026-03-18(99天)PUT$23.00$4.76(+0.01 +0.21%)0.10(4.8/4.7)5,00222,5560.00%
VIX260218P000200002026-02-18(71天)PUT$20.00$2.51(+0.02 +0.80%)0.06(2.56/2.5)2,35033,6380.00%
VIX260318P000210002026-03-18(99天)PUT$21.00$3.20(-0.06 -1.84%)0.10(3.3/3.2)1,85026,1420.00%
VIX260519P000200002026-05-19(161天)PUT$20.00$2.52(+0.00 +0.00%)0.07(2.58/2.51)1,00023,8960.00%
VIX260318P000200002026-03-18(99天)PUT$20.00$2.58(+0.01 +0.39%)0.07(2.62/2.55)60119,5640.00%

XYZ $61.49 (+0.43 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320P000550002026-03-20(101天)PUT$55.00$3.23(-0.22 -6.34%)0.20(3.35/3.15)21411,18049.96%

^SPX $6848.84 (+1.00 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618P032000002026-06-18(191天)PUT$3200.00$9.23(-0.27 -2.84%)0.20(9.5/9.3)1,0047,26949.03%
SPX260320C080000002026-03-20(101天)CALL$8000.00$2.45(+0.00 +0.00%)0.15(2.6/2.45)26610,60513.38%

JD $29.57 (-0.33 -1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(101天)CALL$35.00$0.75(-0.19 -20.21%)0.01(0.76/0.75)50621,41539.80%
JD260618C000350002026-06-18(191天)CALL$35.00$1.45(-0.23 -13.69%)0.11(1.53/1.42)40613,99639.72%
JD260320C000300002026-03-20(101天)CALL$30.00$2.08(-0.36 -14.75%)0.05(2.11/2.06)30517,08638.62%
JD260320P000300002026-03-20(101天)PUT$30.00$2.36(+0.15 +6.79%)0.06(2.4/2.34)2049,04933.08%
JD260320P000270002026-03-20(101天)PUT$27.00$0.93(+0.00 +0.00%)0.06(1.04/0.98)20112,17033.79%

IWM $251.89 (+0.99 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001650002026-06-18(191天)PUT$165.00$1.11(+0.00 +0.00%)0.03(1.1/1.07)16,01525,80935.54%
IWM260618C002700002026-06-18(191天)CALL$270.00$9.45(+0.21 +2.27%)0.08(9.36/9.28)11,26715,08222.41%
IWM260320C002700002026-03-20(101天)CALL$270.00$4.64(+0.13 +2.88%)0.03(4.61/4.58)10,29738,33820.85%
IWM260320P002500002026-03-20(101天)PUT$250.00$9.89(-0.43 -4.17%)0.04(9.92/9.88)6,24713,60520.48%
IWM260220P002300002026-02-20(73天)PUT$230.00$2.90(-0.21 -6.75%)0.03(2.92/2.89)3,81036,71524.05%
IWM260220P002150002026-02-20(73天)PUT$215.00$1.35(-0.10 -6.90%)0.03(1.38/1.35)2,51418,28427.55%
IWM260417P002400002026-04-17(129天)PUT$240.00$7.96(+0.00 +0.00%)0.05(7.77/7.72)2,4105,03721.96%
IWM260320C002750002026-03-20(101天)CALL$275.00$3.44(+0.11 +3.30%)0.04(3.42/3.38)1,4326,06220.64%
IWM260320P002350002026-03-20(101天)PUT$235.00$5.13(-0.29 -5.35%)0.03(5.24/5.21)1,36117,88023.03%
IWM260515P002300002026-05-15(157天)PUT$230.00$6.29(-0.10 -1.56%)0.06(6.31/6.25)1,0017,88423.34%
IWM260320P002300002026-03-20(101天)PUT$230.00$4.15(-0.23 -5.25%)0.03(4.23/4.2)25045,26223.98%
IWM260320P001850002026-03-20(101天)PUT$185.00$0.80(+0.00 +0.00%)0.03(0.76/0.73)62045,15934.77%
IWM260320P002250002026-03-20(101天)PUT$225.00$3.38(-0.16 -4.52%)0.03(3.43/3.4)70537,00124.99%
IWM260320P002400002026-03-20(101天)PUT$240.00$6.39(-0.39 -5.75%)0.03(6.49/6.46)23233,78622.12%
IWM260618C003000002026-06-18(191天)CALL$300.00$2.80(+0.08 +2.94%)0.06(2.77/2.71)26230,30221.39%
IWM260320P002050002026-03-20(101天)PUT$205.00$1.55(+0.00 +0.00%)0.03(1.52/1.49)20823,87129.40%
IWM260918P002300002026-09-18(283天)PUT$230.00$9.95(-0.37 -3.59%)0.16(10.11/9.95)28323,38122.57%

OPEN $7.32 (+0.25 +3.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(157天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

MRK $97.11 (-1.85 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001100002026-04-17(129天)CALL$110.00$1.85(-0.50 -21.28%)0.08(1.91/1.83)92431,38726.16%

NVO $46.53 (-0.24 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(101天)CALL$60.00$1.01(-0.13 -11.40%)0.03(1.05/1.02)1,89116,59447.14%
NVO260320C000500002026-03-20(101天)CALL$50.00$3.10(-0.20 -6.06%)0.15(3.2/3.05)53716,74646.64%
NVO260618C000600002026-06-18(191天)CALL$60.00$2.30(-0.05 -2.13%)0.09(2.34/2.25)4448,75846.83%
NVO260918P000400002026-09-18(283天)PUT$40.00$3.43(+0.13 +3.94%)0.15(3.55/3.4)3989,18141.58%
NVO260220C000550002026-02-20(73天)CALL$55.00$1.28(-0.07 -5.11%)0.04(1.3/1.26)3638,84746.92%
NVO260220P000450002026-02-20(73天)PUT$45.00$2.71(+0.17 +6.69%)0.04(2.75/2.71)31313,72742.19%
NVO260220P000500002026-02-20(73天)PUT$50.00$5.57(+0.27 +5.09%)0.10(5.6/5.5)2088,20441.63%
NVO260618C000700002026-06-18(191天)CALL$70.00$1.25(+0.00 +0.00%)0.12(1.25/1.13)20722,99149.02%

XLF $53.35 (-0.15 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000490002026-09-18(283天)PUT$49.00$1.57(-0.18 -10.29%)0.15(1.72/1.57)15,00021,56619.32%
XLF260320C000540002026-03-20(101天)CALL$54.00$1.85(+0.07 +3.93%)0.07(1.84/1.77)10,01320,04118.97%
XLF260320C000520002026-03-20(101天)CALL$52.00$3.10(-0.05 -1.59%)0.35(3.35/3.0)53010,20023.56%
XLF260320P000500002026-03-20(101天)PUT$50.00$0.82(+0.04 +5.13%)0.04(0.86/0.82)50537,82219.56%
XLF260320P000510002026-03-20(101天)PUT$51.00$1.04(+0.02 +1.96%)0.06(1.05/0.99)40310,01118.30%
XLF260320P000480002026-03-20(101天)PUT$48.00$0.50(-0.06 -10.71%)0.01(0.59/0.58)26439,52122.14%

GDX $81.65 (+2.47 +3.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000800002026-03-20(101天)CALL$80.00$7.94(+1.44 +22.15%)0.25(8.05/7.8)1,5788,55642.26%
GDX260320C000900002026-03-20(101天)CALL$90.00$4.10(+0.90 +28.12%)0.15(4.15/4.0)9195,18942.13%
GDX260320P000700002026-03-20(101天)PUT$70.00$2.06(-0.59 -22.26%)0.38(2.44/2.06)2595,86642.21%
GDX260220P000650002026-02-20(73天)PUT$65.00$0.80(-0.05 -5.88%)0.11(0.8/0.69)21755,16942.63%

LUV $38.38 (+0.44 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(101天)CALL$40.00$2.51(+0.18 +7.66%)0.08(2.57/2.49)50917,77240.16%

XOM $118.47 (+2.48 +2.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001250002026-03-20(101天)CALL$125.00$2.88(+0.88 +44.00%)0.06(2.94/2.88)1,92510,10721.45%
XOM260220C001300002026-02-20(73天)CALL$130.00$1.08(+0.43 +66.15%)0.12(1.12/1.0)1,2745,31321.41%
XOM260320C001300002026-03-20(101天)CALL$130.00$1.73(+0.66 +61.68%)0.08(1.65/1.57)1,0125,74821.19%
XOM260320C001200002026-03-20(101天)CALL$120.00$5.05(+1.50 +42.25%)0.15(5.05/4.9)9289,07422.46%
XOM260220C001250002026-02-20(73天)CALL$125.00$2.18(+0.78 +55.71%)0.10(2.23/2.13)50113,41321.52%
XOM260220C001200002026-02-20(73天)CALL$120.00$4.20(+1.30 +44.83%)0.15(4.25/4.1)3217,00822.62%
XOM260618C001300002026-06-18(191天)CALL$130.00$3.75(+1.10 +41.51%)0.30(3.75/3.45)2655,39622.74%

NFLX $96.70 (-0.14 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(101天)CALL$110.00$3.30(-0.40 -10.81%)0.10(3.35/3.25)1,45621,80738.28%
NFLX260220C001200002026-02-20(73天)CALL$120.00$1.13(-0.15 -11.72%)0.05(1.17/1.12)1,0339,07040.65%
NFLX260320P000900002026-03-20(101天)PUT$90.00$4.65(+0.17 +3.79%)0.05(4.7/4.65)8215,74538.88%
NFLX260320C001000002026-03-20(101天)CALL$100.00$6.45(-0.58 -8.25%)0.15(6.55/6.4)7476,14738.73%
NFLX260320C001200002026-03-20(101天)CALL$120.00$1.60(-0.24 -13.04%)0.04(1.64/1.6)74011,99738.45%
NFLX260220C001100002026-02-20(73天)CALL$110.00$2.50(-0.35 -12.28%)0.05(2.54/2.49)7348,01939.47%
NFLX260220P000920002026-02-20(73天)PUT$92.00$4.71(+0.06 +1.29%)0.15(4.75/4.6)6385,22940.76%
NFLX260618C001200002026-06-18(191天)CALL$120.00$3.80(-0.15 -3.80%)0.05(3.85/3.8)6359,54338.66%
NFLX260320P000950002026-03-20(101天)PUT$95.00$6.75(+0.10 +1.49%)0.10(6.8/6.7)5395,22438.09%
NFLX260618C001150002026-06-18(191天)CALL$115.00$4.85(-0.25 -4.90%)0.10(4.9/4.8)4026,72438.78%
NFLX260220P000880002026-02-20(73天)PUT$88.00$3.25(+0.05 +1.56%)0.10(3.3/3.2)2529,69141.24%
NFLX260220P001000002026-02-20(73天)PUT$100.00$8.75(+0.60 +7.36%)0.15(8.75/8.6)3436,73039.99%
NFLX260220C001120002026-02-20(73天)CALL$112.00$2.10(-0.34 -13.93%)0.09(2.17/2.08)2715,74739.62%

HPE $24.55 (+0.69 +2.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260220C000250002026-02-20(73天)CALL$25.00$1.40(+0.21 +17.65%)0.02(1.42/1.4)2346,10735.99%

BABA $156.07 (-2.12 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260220C001600002026-02-20(73天)CALL$160.00$9.55(-1.20 -11.16%)0.10(9.65/9.55)7545,76140.27%
BABA260320C002000002026-03-20(101天)CALL$200.00$2.86(-0.42 -12.80%)0.25(3.05/2.8)64732,66344.08%
BABA260320P001450002026-03-20(101天)PUT$145.00$6.90(+0.45 +6.98%)0.15(6.85/6.7)2525,93936.66%
BABA260320P001150002026-03-20(101天)PUT$115.00$0.82(+0.13 +18.84%)0.07(0.87/0.8)2359,48439.40%

UPS $96.72 (+1.16 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(73天)CALL$110.00$1.58(+0.22 +16.18%)0.09(1.64/1.55)58922,87932.84%
UPS260220C001000002026-02-20(73天)CALL$100.00$4.40(+0.49 +12.53%)0.10(4.5/4.4)5406,93033.67%
UPS260320C001000002026-03-20(101天)CALL$100.00$4.90(+0.65 +15.29%)0.15(5.0/4.85)3697,71531.14%

KWEB $36.95 (-0.59 -1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(101天)CALL$39.00$1.02(-0.53 -34.19%)0.20(1.15/0.95)14,026139,50725.56%
KWEB260220C000400002026-02-20(73天)CALL$40.00$0.50(-0.36 -41.86%)0.12(0.59/0.47)12,554101,22324.98%
KWEB260220C000380002026-02-20(73天)CALL$38.00$0.92(-0.53 -36.55%)0.10(0.96/0.86)2,12020,52321.68%
KWEB260618C000400002026-06-18(191天)CALL$40.00$1.76(-0.54 -23.48%)0.14(1.84/1.7)50411,23328.52%
KWEB260618C000420002026-06-18(191天)CALL$42.00$1.35(-0.47 -25.82%)0.10(1.35/1.25)27311,22029.03%
KWEB260220P000350002026-02-20(73天)PUT$35.00$1.79(+0.61 +51.69%)0.24(1.85/1.61)20712,06641.60%

PDD $116.58 (-1.01 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001150002026-03-20(101天)PUT$115.00$6.60(+0.73 +12.44%)0.55(6.75/6.2)30416,37330.14%

EFA $95.44 (-0.10 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(283天)PUT$85.00$2.89(+0.00 +0.00%)0.52(2.32/1.8)16,00019,74819.57%
EFA260227C001000002026-02-27(80天)CALL$100.00$0.50(+0.00 +0.00%)0.33(0.64/0.31)2,52111,22112.00%
EFA260220P000910002026-02-20(73天)PUT$91.00$1.08(+0.00 +0.00%)0.18(1.19/1.01)2,25012,55817.27%
EFA260918C001000002026-09-18(283天)CALL$100.00$2.63(+0.00 +0.00%)0.54(2.88/2.34)2515,19413.99%

GOOGL $317.08 (+3.37 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(73天)CALL$350.00$9.65(+0.89 +10.16%)0.15(9.7/9.55)28027,55637.35%

MSTU $14.06 (+1.36 +10.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(191天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

GLBE $39.37 (+1.17 +3.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLBE260417C000450002026-04-17(129天)CALL$45.00$2.20(+0.27 +13.99%)0.45(2.4/1.95)86911,23046.48%

IEF $96.15 (-0.11 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260618P000960002026-06-18(191天)PUT$96.00$1.40(+0.00 +0.00%)0.06(1.43/1.37)3,0005,5295.49%
IEF260320P000960002026-03-20(101天)PUT$96.00$1.01(+0.00 +0.00%)0.05(1.02/0.97)25010,5105.51%

KRE $64.86 (-0.10 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(101天)PUT$60.00$1.80(+0.12 +7.14%)0.12(1.87/1.75)6,6457,56328.98%
KRE260918P000600002026-09-18(283天)PUT$60.00$3.85(-0.10 -2.53%)0.40(4.1/3.7)1,5005,99628.41%
KRE260220C000700002026-02-20(73天)CALL$70.00$1.27(+0.03 +2.42%)0.21(1.29/1.08)46039,59226.78%
KRE260320C000640002026-03-20(101天)CALL$64.00$4.35(+0.00 +0.00%)0.35(4.6/4.25)2928,68530.74%

NEE $80.03 (-0.54 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000900002026-03-20(101天)CALL$90.00$1.30(-0.16 -10.96%)0.12(1.33/1.21)2286,93926.47%
NEE260918P000600002026-09-18(283天)PUT$60.00$1.30(+0.15 +13.04%)0.52(1.57/1.05)2059,59832.09%

SBUX $82.88 (-0.52 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C000900002026-02-20(73天)CALL$90.00$2.74(-0.14 -4.86%)0.03(2.77/2.74)3828,43536.26%
SBUX260320C000900002026-03-20(101天)CALL$90.00$3.30(-0.18 -5.17%)0.15(3.4/3.25)3145,59134.77%

CMG $33.99 (+0.36 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000350002026-02-20(73天)CALL$35.00$2.43(+0.11 +4.74%)0.03(2.44/2.41)1,7606,09047.36%
CMG260320C000400002026-03-20(101天)CALL$40.00$1.27(+0.09 +7.63%)0.05(1.3/1.25)8299,21545.41%
CMG260320P000350002026-03-20(101天)PUT$35.00$3.50(-0.20 -5.41%)0.05(3.55/3.5)48415,40541.41%
CMG260320C000350002026-03-20(101天)CALL$35.00$2.82(+0.13 +4.83%)0.08(2.9/2.82)3225,47546.78%

ZM $88.22 (-0.88 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(101天)CALL$100.00$2.65(-0.49 -15.76%)0.14(2.75/2.61)6275,20536.00%

PFE $25.52 (-0.26 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000270002026-06-18(191天)CALL$27.00$1.25(-0.13 -9.42%)0.26(1.37/1.11)63024,17626.42%
PFE260320C000280002026-03-20(101天)CALL$28.00$0.50(-0.08 -13.79%)0.01(0.49/0.48)57217,63524.44%
PFE260618P000250002026-06-18(191天)PUT$25.00$1.71(+0.11 +7.38%)0.22(1.81/1.59)56423,62128.49%
PFE260918P000220002026-09-18(283天)PUT$22.00$1.00(+0.03 +3.09%)0.06(1.0/0.94)28519,21628.42%
PFE260220P000250002026-02-20(73天)PUT$25.00$0.97(+0.13 +15.48%)0.03(1.0/0.97)28011,38927.83%
PFE260320P000250002026-03-20(101天)PUT$25.00$1.12(+0.10 +9.80%)0.01(1.13/1.12)23914,39626.17%
PFE260220C000270002026-02-20(73天)CALL$27.00$0.55(-0.11 -16.67%)0.03(0.58/0.55)21211,26724.56%

AAL $15.15 (+0.29 +1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000150002026-03-20(101天)CALL$15.00$1.53(+0.02 +1.32%)0.04(1.57/1.53)35812,07848.15%

TSM $303.70 (+1.80 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002300002026-03-20(101天)PUT$230.00$3.00(-0.25 -7.69%)0.45(3.25/2.8)3795,00443.28%

WYNN $124.93 (-2.24 -1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(191天)CALL$150.00$5.80(+0.00 +0.00%)0.70(5.35/4.65)2,0257,00237.43%
WYNN260618C001600002026-06-18(191天)CALL$160.00$3.65(+0.00 +0.00%)0.56(3.55/2.99)1,0696,58637.15%
WYNN260320C002000002026-03-20(101天)CALL$200.00$0.73(+0.00 +0.00%)0.28(0.47/0.19)6865,89948.00%

BA $200.70 (-5.58 -2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002700002026-03-20(101天)CALL$270.00$1.05(-0.13 -11.02%)0.22(1.19/0.97)1,8055,19936.30%

EWZ $32.69 (-0.04 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417C000360002026-04-17(129天)CALL$36.00$0.95(-0.07 -6.86%)0.07(1.02/0.95)15,01537,83628.13%
EWZ260320C000370002026-03-20(101天)CALL$37.00$0.54(+0.00 +0.00%)0.04(0.55/0.51)12,0506,18027.30%
EWZ260320C000340002026-03-20(101天)CALL$34.00$1.23(-0.02 -1.60%)0.06(1.27/1.21)12,04018,80626.17%
EWZ260918C000410002026-09-18(283天)CALL$41.00$1.14(+0.15 +15.15%)0.09(1.13/1.04)4,9906,01630.82%
EWZ260618P000260002026-06-18(191天)PUT$26.00$0.70(+0.09 +14.75%)0.04(0.7/0.66)3,26564,55334.42%
EWZ260320C000350002026-03-20(101天)CALL$35.00$0.92(-0.04 -4.17%)0.05(0.98/0.93)3,01153,71226.73%
EWZ260918C000330002026-09-18(283天)CALL$33.00$3.20(+0.09 +2.89%)0.20(3.25/3.05)2,50011,75129.37%
EWZ260918C000450002026-09-18(283天)CALL$45.00$0.72(-0.12 -14.29%)0.08(0.67/0.59)2,50037,51231.62%
EWZ260618P000300002026-06-18(191天)PUT$30.00$1.80(+0.00 +0.00%)0.12(1.86/1.74)1,6556,11133.47%
EWZ260320C000320002026-03-20(101天)CALL$32.00$2.04(-0.04 -1.92%)0.09(2.09/2.0)1,20248,79225.00%
EWZ260618C000320002026-06-18(191天)CALL$32.00$2.86(-0.09 -3.05%)0.11(2.91/2.8)39590,73327.10%
EWZ260918C000420002026-09-18(283天)CALL$42.00$0.91(-0.33 -26.61%)0.02(0.93/0.91)37731,80030.30%
EWZ260918C000380002026-09-18(283天)CALL$38.00$1.66(+0.03 +1.84%)0.12(1.7/1.58)1,02117,66030.40%
EWZ260618C000340002026-06-18(191天)CALL$34.00$2.02(+0.00 +0.00%)0.14(2.08/1.94)26212,37027.71%

WBD $28.11 (+0.88 +3.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000260002026-02-20(73天)CALL$26.00$2.69(+0.79 +41.58%)0.35(2.65/2.3)4,1179,21426.61%
WBD260220C000270002026-02-20(73天)CALL$27.00$1.92(+0.67 +53.60%)0.22(1.94/1.72)8339,11625.78%
WBD260320C000280002026-03-20(101天)CALL$28.00$1.45(+0.43 +42.16%)0.11(1.51/1.4)4708,00524.27%
WBD260417C000300002026-04-17(129天)CALL$30.00$0.59(+0.14 +31.11%)0.09(0.67/0.58)3956,00820.36%
WBD260320C000250002026-03-20(101天)CALL$25.00$3.50(+0.58 +19.86%)0.25(3.7/3.45)22560,65730.03%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SLV $55.09 (+2.37 +4.50%)SLV260320C000530002026-03-20(101天)CALL$53.00$5.63(+1.48 +35.66%)0.05(5.65/5.6)42.07%38,61019,721
SLV $55.09 (+2.37 +4.50%)SLV260618C000530002026-06-18(191天)CALL$53.00$7.25(+1.59 +28.09%)0.10(7.3/7.2)41.42%29,5018,707
SLV $55.09 (+2.37 +4.50%)SLV260320C000550002026-03-20(101天)CALL$55.00$4.75(+1.25 +35.21%)0.10(4.85/4.75)43.42%28,30819,060
SLV $55.09 (+2.37 +4.50%)SLV260320C000500002026-03-20(101天)CALL$50.00$7.10(+1.61 +29.33%)0.15(7.25/7.1)41.19%24,94156,224
SLV $55.09 (+2.37 +4.50%)SLV260320C000520002026-03-20(101天)CALL$52.00$6.10(+1.52 +33.19%)0.15(6.2/6.05)42.26%22,06712,370
HYG $80.47 (-0.08 -0.10%)HYG260320P000800002026-03-20(101天)PUT$80.00$0.94(+0.03 +3.30%)0.07(0.96/0.89)6.96%20,51631,180
SLV $55.09 (+2.37 +4.50%)SLV260618C000520002026-06-18(191天)CALL$52.00$7.60(+1.57 +26.04%)0.15(7.7/7.55)40.78%18,3208,305
SLV $55.09 (+2.37 +4.50%)SLV260320C000540002026-03-20(101天)CALL$54.00$5.21(+1.41 +37.70%)0.10(5.25/5.15)42.90%18,0416,284
SMH $368.50 (-0.14 -0.04%)SMH260320C004600002026-03-20(101天)CALL$460.00$3.25(+0.00 +0.00%)0.15(3.3/3.15)32.39%16,68116,699
IWM $251.89 (+0.99 +0.39%)IWM260618P001650002026-06-18(191天)PUT$165.00$1.11(+0.00 +0.00%)0.03(1.1/1.07)35.54%16,01525,809
KWEB $36.95 (-0.59 -1.57%)KWEB260320C000390002026-03-20(101天)CALL$39.00$1.02(-0.53 -34.19%)0.20(1.15/0.95)25.56%14,026139,507
KWEB $36.95 (-0.59 -1.57%)KWEB260220C000400002026-02-20(73天)CALL$40.00$0.50(-0.36 -41.86%)0.12(0.59/0.47)24.98%12,554101,223
NVDA $184.51 (-1.07 -0.58%)NVDA260220C002100002026-02-20(73天)CALL$210.00$5.14(-0.40 -7.21%)0.10(5.2/5.1)40.67%6,58558,712
EWZ $32.69 (-0.04 -0.12%)EWZ260618P000260002026-06-18(191天)PUT$26.00$0.70(+0.09 +14.75%)0.04(0.7/0.66)34.42%3,26564,553
SPY $683.55 (-0.10 -0.01%)SPY260320P006400002026-03-20(101天)PUT$640.00$9.46(-0.30 -3.07%)0.02(9.49/9.47)18.47%1,173151,395
NVDA $184.51 (-1.07 -0.58%)NVDA260320C002100002026-03-20(101天)CALL$210.00$8.73(-0.27 -3.00%)0.05(8.75/8.7)44.98%72156,463
HYG $80.47 (-0.08 -0.10%)HYG260220P000800002026-02-20(73天)PUT$80.00$0.65(+0.07 +12.07%)0.02(0.64/0.62)5.91%535117,562
AAPL $278.36 (+0.40 +0.14%)AAPL260220C003100002026-02-20(73天)CALL$310.00$2.51(-0.05 -1.95%)0.04(2.53/2.49)23.50%45266,922
EWZ $32.69 (-0.04 -0.12%)EWZ260618C000320002026-06-18(191天)CALL$32.00$2.86(-0.09 -3.05%)0.11(2.91/2.8)27.10%39590,733
WBD $28.11 (+0.88 +3.23%)WBD260320C000250002026-03-20(101天)CALL$25.00$3.50(+0.58 +19.86%)0.25(3.7/3.45)30.03%22560,657