QQQ $625.45 (+0.34 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005600002026-02-20(72天)PUT$560.00$5.67(+0.06 +1.07%)0.04(5.7/5.66)3,1938,58024.81%
QQQ260220P005650002026-02-20(72天)PUT$565.00$6.14(+0.04 +0.66%)0.04(6.29/6.25)2,75617,75724.30%
QQQ260320P004000002026-03-20(100天)PUT$400.00$1.02(+0.03 +3.03%)0.01(1.01/1.0)2,01213,32542.77%
QQQ260320C006750002026-03-20(100天)CALL$675.00$7.65(-0.77 -9.14%)0.04(7.76/7.72)1,5046,73718.75%
QQQ260320P004950002026-03-20(100天)PUT$495.00$3.12(+0.00 +0.00%)0.03(3.23/3.2)1,3458,48031.16%
QQQ260320P005600002026-03-20(100天)PUT$560.00$8.60(+0.07 +0.82%)0.05(8.65/8.6)1,28314,95824.67%
QQQ260320C007000002026-03-20(100天)CALL$700.00$3.36(-0.29 -7.95%)0.04(3.32/3.28)45125,94317.84%
QQQ260220P005800002026-02-20(72天)PUT$580.00$8.40(+0.19 +2.31%)0.04(8.42/8.38)28611,77822.73%
QQQ260220P005750002026-02-20(72天)PUT$575.00$7.60(+0.09 +1.20%)0.04(7.63/7.59)24111,33623.24%
QQQ260320C006800002026-03-20(100天)CALL$680.00$6.61(-0.58 -8.07%)0.05(6.6/6.55)21217,31818.52%

SPY $684.36 (+1.31 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618C007500002026-06-18(190天)CALL$750.00$8.28(+0.03 +0.36%)0.03(8.22/8.19)6,00618,47014.79%
SPY260320C007200002026-03-20(100天)CALL$720.00$7.59(+0.04 +0.53%)0.03(7.49/7.46)2,27922,50414.09%
SPY260320P005000002026-03-20(100天)PUT$500.00$1.61(+0.01 +0.62%)0.01(1.62/1.61)2,04536,36633.75%
SPY260320P005900002026-03-20(100天)PUT$590.00$4.64(+0.00 +0.00%)0.02(4.67/4.65)2,0137,64223.83%
SPY260320P006400002026-03-20(100天)PUT$640.00$9.76(-0.15 -1.51%)0.03(9.8/9.77)1,342152,09918.78%
SPY260320P005950002026-03-20(100天)PUT$595.00$4.99(+0.04 +0.81%)0.03(5.03/5.0)1,10917,98323.35%
SPY260320P005850002026-03-20(100天)PUT$585.00$4.31(+0.00 +0.00%)0.02(4.37/4.35)9245,50224.35%
SPY260220P006500002026-02-20(72天)PUT$650.00$8.13(-0.15 -1.81%)0.03(8.18/8.15)73211,29217.55%
SPY260220P006000002026-02-20(72天)PUT$600.00$3.32(-0.04 -1.19%)0.02(3.32/3.3)41515,15023.26%
SPY260130P006700002026-01-30(51天)PUT$670.00$9.54(-0.31 -3.15%)0.04(9.66/9.62)4099,75215.31%
SPY260220P006300002026-02-20(72天)PUT$630.00$5.57(+0.02 +0.36%)0.02(5.59/5.57)37725,80119.84%
SPY260220P006200002026-02-20(72天)PUT$620.00$4.66(-0.05 -1.06%)0.02(4.68/4.66)40722,54920.99%
SPY260220P006600002026-02-20(72天)PUT$660.00$9.92(-0.22 -2.17%)0.04(10.01/9.97)31015,87016.41%
SPY260320P006050002026-03-20(100天)PUT$605.00$5.71(-0.14 -2.39%)0.03(5.79/5.76)21713,65222.33%

SMH $372.17 (+3.07 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004600002026-03-20(100天)CALL$460.00$3.30(+0.00 +0.00%)0.20(3.35/3.15)16,7158,32132.45%

GLD $385.75 (-1.64 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260618P003000002026-06-18(190天)PUT$300.00$0.90(+0.00 +0.00%)0.02(0.9/0.88)52822,21520.45%
GLD260220C004200002026-02-20(72天)CALL$420.00$4.25(-0.32 -7.00%)0.15(4.35/4.2)21557,49522.02%

SLV $54.83 (-0.33 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260220P000620002026-02-20(72天)PUT$62.00$9.05(+0.00 +0.00%)0.15(9.1/8.95)11,53010,01645.73%
SLV260320C000530002026-03-20(100天)CALL$53.00$5.65(-0.30 -5.04%)0.10(5.75/5.65)5,68054,41241.72%
SLV260320C000550002026-03-20(100天)CALL$55.00$4.84(-0.22 -4.35%)0.10(4.9/4.8)4,60740,34142.82%
SLV260320P000500002026-03-20(100天)PUT$50.00$2.20(-0.10 -4.35%)0.04(2.26/2.22)3,87124,45139.01%
SLV260320C000595002026-03-20(100天)CALL$59.50$3.41(-0.19 -5.28%)0.10(3.45/3.35)2,5255,50345.34%
SLV260320C000600002026-03-20(100天)CALL$60.00$3.29(-0.21 -6.00%)0.10(3.3/3.2)1,95543,58145.41%
SLV260417C000500002026-04-17(128天)CALL$50.00$7.75(-0.10 -1.27%)0.10(7.8/7.7)1,89515,52839.82%
SLV260417C000600002026-04-17(128天)CALL$60.00$3.80(-0.24 -5.94%)0.05(3.85/3.8)1,74716,06144.51%
SLV260320C000540002026-03-20(100天)CALL$54.00$5.32(-0.18 -3.27%)0.10(5.3/5.2)1,43222,82242.21%
SLV260618C000670002026-06-18(190天)CALL$67.00$3.51(+0.04 +1.15%)0.10(3.45/3.35)1,33722,95046.34%
SLV260417C000700002026-04-17(128天)CALL$70.00$2.07(-0.10 -4.61%)0.04(2.07/2.03)1,08977,02449.29%
SLV260320C000500002026-03-20(100天)CALL$50.00$7.30(-0.22 -2.93%)0.15(7.35/7.2)53565,71840.52%
SLV260320C000650002026-03-20(100天)CALL$65.00$2.26(-0.14 -5.83%)0.03(2.25/2.22)68145,55547.77%
SLV260618C000500002026-06-18(190天)CALL$50.00$8.68(-0.24 -2.69%)0.15(8.75/8.6)1,08742,92039.49%
SLV260220C000650002026-02-20(72天)CALL$65.00$1.61(-0.15 -8.52%)0.03(1.62/1.59)22639,80048.49%
SLV260618C000600002026-06-18(190天)CALL$60.00$4.95(-0.19 -3.70%)0.00(4.9/4.9)82336,81343.29%
SLV260320C000520002026-03-20(100天)CALL$52.00$6.20(-0.23 -3.58%)0.15(6.25/6.1)91134,40641.36%

IBIT $52.69 (-0.15 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(100天)CALL$60.00$2.71(-0.15 -5.24%)0.05(2.69/2.64)94114,90148.72%
IBIT260320C000700002026-03-20(100天)CALL$70.00$1.02(-0.11 -9.73%)0.03(1.05/1.02)61737,24249.61%
IBIT260220C000580002026-02-20(72天)CALL$58.00$2.33(-0.20 -7.91%)0.04(2.36/2.32)5526,50947.34%
IBIT260320P000450002026-03-20(100天)PUT$45.00$2.08(+0.10 +5.05%)0.06(2.11/2.05)4276,63548.58%
IBIT260320C000680002026-03-20(100天)CALL$68.00$1.20(-0.11 -8.40%)0.04(1.26/1.22)40513,08149.27%
IBIT260130C000600002026-01-30(51天)CALL$60.00$1.19(-0.15 -11.19%)0.03(1.21/1.18)38911,20246.14%
IBIT260220C000680002026-02-20(72天)CALL$68.00$0.72(-0.17 -19.10%)0.02(0.72/0.7)3016,05948.58%
IBIT260618P000450002026-06-18(190天)PUT$45.00$3.65(+0.10 +2.82%)0.05(3.65/3.6)26828,71447.99%
IBIT260618P000430002026-06-18(190天)PUT$43.00$3.01(+0.00 +0.00%)0.10(3.1/3.0)2486,85249.66%
IBIT260220C000600002026-02-20(72天)CALL$60.00$1.82(-0.17 -8.54%)0.04(1.84/1.8)24212,12847.14%

NVDA $183.30 (-1.67 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002200002026-03-20(100天)CALL$220.00$5.73(-0.52 -8.32%)0.10(5.8/5.7)1,49733,70444.67%
NVDA260618P001240002026-06-18(190天)PUT$124.00$3.65(+0.00 +0.00%)0.05(3.75/3.7)1,3946,38049.43%
NVDA260220C002000002026-02-20(72天)CALL$200.00$7.15(-0.75 -9.52%)0.05(7.2/7.15)1,28449,27341.37%
NVDA260220C002100002026-02-20(72天)CALL$210.00$4.50(-0.60 -11.76%)0.10(4.6/4.5)1,03460,19640.64%
NVDA260320P001600002026-03-20(100天)PUT$160.00$7.31(+0.57 +8.46%)0.10(7.3/7.2)89739,05045.39%
NVDA260220P001400002026-02-20(72天)PUT$140.00$1.63(+0.15 +10.14%)0.01(1.64/1.63)77931,68347.22%
NVDA260515P001550002026-05-15(156天)PUT$155.00$8.80(+0.50 +5.99%)0.05(8.85/8.8)75910,31344.95%
NVDA260220C002300002026-02-20(72天)CALL$230.00$1.85(-0.24 -11.48%)0.02(1.89/1.87)72124,91640.89%
NVDA260220P001750002026-02-20(72天)PUT$175.00$9.05(+0.56 +6.44%)0.10(9.15/9.05)65715,02439.97%
NVDA260220P001500002026-02-20(72天)PUT$150.00$2.79(+0.27 +10.71%)0.01(2.76/2.75)59331,69144.58%
NVDA260320C002100002026-03-20(100天)CALL$210.00$7.94(-0.76 -8.74%)0.05(8.05/8.0)58456,83145.07%
NVDA260320P001400002026-03-20(100天)PUT$140.00$3.13(+0.20 +6.83%)0.05(3.15/3.1)21451,35048.87%
NVDA260220C002200002026-02-20(72天)CALL$220.00$2.87(-0.38 -11.69%)0.03(2.92/2.89)46845,71940.49%
NVDA260320C002500002026-03-20(100天)CALL$250.00$2.15(-0.20 -8.51%)0.02(2.18/2.16)28545,70544.87%
NVDA260320C002300002026-03-20(100天)CALL$230.00$4.13(-0.37 -8.22%)0.10(4.2/4.1)41137,87744.65%
NVDA260220P001600002026-02-20(72天)PUT$160.00$4.65(+0.45 +10.71%)0.10(4.65/4.55)28035,82342.77%

MSFT $476.88 (-15.18 -3.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C006000002026-03-20(100天)CALL$600.00$2.11(-0.49 -18.85%)0.07(2.17/2.1)3275,03727.88%

AMZN $230.46 (+2.56 +1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618C003150002026-06-18(190天)CALL$315.00$3.85(+0.20 +5.48%)0.10(3.9/3.8)2,6005,14235.63%
AMZN260320P002000002026-03-20(100天)PUT$200.00$4.76(-0.59 -11.03%)0.10(4.8/4.7)2,11413,46034.92%
AMZN260320P001950002026-03-20(100天)PUT$195.00$3.85(-0.50 -11.49%)0.05(3.9/3.85)1,8437,37635.63%
AMZN260220C002750002026-02-20(72天)CALL$275.00$2.62(+0.36 +15.93%)0.04(2.51/2.47)1,6976,21534.29%
AMZN260320C003000002026-03-20(100天)CALL$300.00$1.60(+0.11 +7.38%)0.03(1.61/1.58)1,50519,66834.40%
AMZN260220C002550002026-02-20(72天)CALL$255.00$6.03(+0.73 +13.77%)0.10(6.05/5.95)1,26712,30234.64%
AMZN260220C002600002026-02-20(72天)CALL$260.00$4.82(+0.52 +12.09%)0.10(4.9/4.8)1,0457,40534.51%
AMZN260220C002500002026-02-20(72天)CALL$250.00$7.39(+0.82 +12.48%)0.10(7.45/7.35)77324,41334.90%
AMZN260220P002000002026-02-20(72天)PUT$200.00$3.28(-0.72 -18.00%)0.05(3.45/3.4)75210,13736.02%
AMZN260618C003000002026-06-18(190天)CALL$300.00$5.40(+0.30 +5.88%)0.15(5.5/5.35)66520,48835.54%
AMZN260220C002700002026-02-20(72天)CALL$270.00$3.07(+0.27 +9.37%)0.10(3.15/3.05)24921,71734.32%
AMZN260320C002500002026-03-20(100天)CALL$250.00$9.70(+0.95 +10.86%)0.10(9.75/9.65)57814,98134.75%
AMZN260320C002600002026-03-20(100天)CALL$260.00$6.85(+0.65 +10.48%)0.05(6.85/6.8)28310,68334.20%
AMZN260220C002450002026-02-20(72天)CALL$245.00$9.15(+1.05 +12.96%)0.05(9.05/9.0)4117,47835.09%

WMT $113.39 (-1.70 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001250002026-03-20(100天)CALL$125.00$2.57(-0.04 -1.53%)0.33(2.66/2.33)1,2366,66427.10%
WMT260320C001100002026-03-20(100天)CALL$110.00$8.98(-0.67 -6.94%)0.30(9.1/8.8)1,04610,51729.43%
WMT260320C001200002026-03-20(100天)CALL$120.00$4.00(-0.33 -7.62%)0.10(3.95/3.85)2219,28126.54%

AAPL $278.63 (+1.40 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003200002026-03-20(100天)CALL$320.00$2.69(+0.19 +7.60%)0.04(2.72/2.68)2,19310,51524.27%
AAPL260320C003000002026-03-20(100天)CALL$300.00$6.75(+0.40 +6.30%)0.05(6.75/6.7)87513,89424.79%
AAPL260220P002200002026-02-20(72天)PUT$220.00$0.86(-0.09 -9.47%)0.03(0.89/0.86)57416,76433.42%
AAPL260220C003100002026-02-20(72天)CALL$310.00$2.65(+0.20 +8.16%)0.04(2.67/2.63)52167,07323.96%
AAPL260220C003000002026-02-20(72天)CALL$300.00$4.62(+0.34 +7.94%)0.10(4.65/4.55)42628,84324.23%
AAPL260220C003200002026-02-20(72天)CALL$320.00$1.47(+0.11 +8.09%)0.03(1.47/1.44)29116,22623.84%
AAPL260220C002850002026-02-20(72天)CALL$285.00$10.00(+0.75 +8.11%)0.10(9.95/9.85)2719,09125.50%
AAPL260320P002300002026-03-20(100天)PUT$230.00$2.10(-0.15 -6.67%)0.04(2.12/2.08)26412,37229.88%
AAPL260320C003100002026-03-20(100天)CALL$310.00$4.30(+0.30 +7.50%)0.10(4.35/4.25)2576,72224.47%
AAPL260618P002000002026-06-18(190天)PUT$200.00$2.12(+0.02 +0.95%)0.03(2.11/2.08)2339,22433.06%

META $645.07 (-11.75 -1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(100天)CALL$800.00$10.00(-1.05 -9.50%)0.20(10.15/9.95)5517,43537.40%
META260320C010000002026-03-20(100天)CALL$1000.00$1.54(-0.05 -3.14%)0.06(1.5/1.44)3815,55141.43%
META260618C009500002026-06-18(190天)CALL$950.00$8.70(-0.50 -5.43%)0.15(8.6/8.45)21512,83038.78%

TLT $88.01 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220P000870002026-02-20(72天)PUT$87.00$1.29(-0.17 -11.64%)0.02(1.3/1.28)5,0699,66712.13%
TLT260618P000880002026-06-18(190天)PUT$88.00$3.06(-0.21 -6.42%)0.05(3.1/3.05)5,0305,37712.86%
TLT260320C000930002026-03-20(100天)CALL$93.00$0.77(+0.05 +6.94%)0.02(0.77/0.75)5,01113,12312.71%
TLT260618C000880002026-06-18(190天)CALL$88.00$3.41(+0.05 +1.49%)0.05(3.45/3.4)5,01114,36012.87%
TLT260320P000930002026-03-20(100天)PUT$93.00$5.45(+0.25 +4.81%)0.10(5.45/5.35)5,0005,29112.90%
TLT260220C000900002026-02-20(72天)CALL$90.00$1.24(+0.12 +10.71%)0.02(1.24/1.22)3,96020,86912.31%
TLT260320C000910002026-03-20(100天)CALL$91.00$1.28(+0.10 +8.47%)0.03(1.29/1.26)1,02310,72112.68%
TLT260320C000900002026-03-20(100天)CALL$90.00$1.61(+0.11 +7.33%)0.02(1.63/1.61)99629,65212.64%
TLT260320C000890002026-03-20(100天)CALL$89.00$2.01(+0.11 +5.79%)0.03(2.04/2.01)86225,78012.64%
TLT260320P000860002026-03-20(100天)PUT$86.00$1.34(-0.13 -8.84%)0.03(1.34/1.31)6267,52312.73%
TLT260618P000900002026-06-18(190天)PUT$90.00$4.15(-0.25 -5.68%)0.10(4.2/4.1)40930,70212.87%
TLT260320P000850002026-03-20(100天)PUT$85.00$1.02(-0.14 -12.07%)0.01(1.04/1.03)26129,69912.89%
TLT260320P000900002026-03-20(100天)PUT$90.00$3.23(-0.27 -7.71%)0.10(3.3/3.2)62317,05512.73%
TLT260320P000840002026-03-20(100天)PUT$84.00$0.79(-0.10 -11.24%)0.03(0.81/0.78)20513,26113.16%
TLT260220P000880002026-02-20(72天)PUT$88.00$1.71(-0.24 -12.31%)0.03(1.73/1.7)31212,57912.07%

XLE $46.05 (+0.35 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000425002026-03-20(100天)PUT$42.50$0.92(+0.00 +0.00%)0.05(0.88/0.83)10,00149,02723.56%
XLE260618C000510002026-06-18(190天)CALL$51.00$1.04(+0.00 +0.00%)0.12(1.13/1.01)7,5017,55021.51%
XLE260618P000430002026-06-18(190天)PUT$43.00$1.79(+0.00 +0.00%)0.18(1.86/1.68)7,50030,62524.30%
XLE260220P000425002026-02-20(72天)PUT$42.50$0.70(+0.00 +0.00%)0.05(0.65/0.6)3,50827,77324.05%
XLE260618P000390002026-06-18(190天)PUT$39.00$0.92(+0.00 +0.00%)0.09(0.92/0.83)2,0009,33826.95%
XLE260320P000850002026-03-20(100天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000425002026-06-18(190天)PUT$42.50$1.59(+0.00 +0.00%)0.16(1.69/1.53)5475,11724.45%
XLE260618P000900002026-06-18(190天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320P000410002026-03-20(100天)PUT$41.00$0.64(+0.00 +0.00%)0.04(0.62/0.58)3036,02825.17%
XLE260320P000450002026-03-20(100天)PUT$45.00$1.58(-0.07 -4.24%)0.03(1.58/1.55)29514,44321.17%
XLE260320C000950002026-03-20(100天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(100天)PUT$43.50$1.11(+0.07 +6.73%)0.05(1.11/1.06)21122,31122.51%
XLE260320P000445002026-03-20(100天)PUT$44.50$1.39(-0.20 -12.58%)0.03(1.39/1.36)29017,58721.41%

HYG $80.61 (+0.15 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000790002026-03-20(100天)PUT$79.00$0.66(-0.05 -7.14%)0.03(0.68/0.65)49,49956,1937.80%
HYG260515C000810002026-05-15(156天)CALL$81.00$0.51(+0.00 +0.00%)0.10(0.56/0.46)20,28420,6773.65%
HYG260320P000800002026-03-20(100天)PUT$80.00$0.94(-0.04 -4.08%)0.05(0.95/0.9)20,00825,3437.11%
HYG260417P000780002026-04-17(128天)PUT$78.00$0.70(+0.00 +0.00%)0.09(0.69/0.6)15,00117,4368.81%
HYG260717P000750002026-07-17(219天)PUT$75.00$0.75(+0.00 +0.00%)0.14(0.81/0.67)5,0005,03011.34%

^VIX $16.58 (-0.35 -2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000170002026-02-18(70天)PUT$17.00$0.85(+0.02 +2.41%)0.03(0.87/0.84)10,02729,68330.52%
VIX260519P000220002026-05-19(160天)PUT$22.00$3.87(+0.00 +0.00%)0.15(4.05/3.9)10,00024,6720.00%
VIX260218P000200002026-02-18(70天)PUT$20.00$2.55(+0.02 +0.79%)0.07(2.63/2.56)3,55535,9840.00%
VIX260318P000190002026-03-18(98天)PUT$19.00$2.07(+0.12 +6.15%)0.07(2.07/2.0)1,50025,81820.41%
VIX260519P000200002026-05-19(160天)PUT$20.00$2.52(+0.00 +0.00%)0.08(2.66/2.58)1,00023,8960.00%
VIX260218P000180002026-02-18(70天)PUT$18.00$1.33(+0.03 +2.31%)0.06(1.39/1.33)42837,47827.88%
VIX260218P000190002026-02-18(70天)PUT$19.00$1.94(+0.08 +4.30%)0.04(1.96/1.92)40011,62517.19%

JD $29.66 (-0.05 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(100天)CALL$35.00$0.84(+0.00 +0.00%)0.01(0.85/0.84)40921,32040.48%
JD260220P000300002026-02-20(72天)PUT$30.00$1.77(-0.18 -9.23%)0.06(1.78/1.72)2316,41529.93%

IWM $253.76 (+2.39 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220C002650002026-02-20(72天)CALL$265.00$4.75(+0.49 +11.50%)0.06(4.79/4.73)22,28311,61420.50%
IWM260220C002800002026-02-20(72天)CALL$280.00$1.54(+0.13 +9.22%)0.06(1.59/1.53)22,2516,42720.02%
IWM260618P001650002026-06-18(190天)PUT$165.00$1.11(+0.00 +0.00%)0.05(1.04/0.99)16,01522,63435.65%
IWM260220P002150002026-02-20(72天)PUT$215.00$1.34(-0.04 -2.90%)0.05(1.23/1.18)8,00717,78827.64%
IWM260220P002300002026-02-20(72天)PUT$230.00$2.62(-0.33 -11.19%)0.05(2.57/2.52)6,07336,74523.95%
IWM260918P001900002026-09-18(282天)PUT$190.00$3.49(+0.00 +0.00%)0.19(3.4/3.21)5,00913,49228.49%
IWM260320C002700002026-03-20(100天)CALL$270.00$5.06(+0.56 +12.44%)0.07(5.14/5.07)4,21948,34921.13%
IWM260320P002500002026-03-20(100天)PUT$250.00$9.07(-0.99 -9.84%)0.10(9.18/9.08)3,09819,69220.47%
IWM260618P002200002026-06-18(190天)PUT$220.00$5.03(-0.47 -8.55%)0.11(5.13/5.02)3,01550,78324.74%
IWM260417P002400002026-04-17(128天)PUT$240.00$7.96(+0.00 +0.00%)0.11(7.23/7.12)2,4105,03722.01%
IWM260618P002100002026-06-18(190天)PUT$210.00$3.87(-0.13 -3.25%)0.11(3.75/3.64)1,00249,42526.40%
IWM260320P001900002026-03-20(100天)PUT$190.00$0.85(-0.02 -2.30%)0.03(0.82/0.79)2,00245,97633.45%
IWM260320P002300002026-03-20(100天)PUT$230.00$3.78(-0.46 -10.85%)0.08(3.86/3.78)40845,26523.98%
IWM260320P001850002026-03-20(100天)PUT$185.00$0.80(+0.00 +0.00%)0.05(0.71/0.66)62045,15935.00%
IWM260618P002300002026-06-18(190天)PUT$230.00$7.32(+0.00 +0.00%)0.13(7.04/6.91)29941,52723.21%
IWM260320P002250002026-03-20(100天)PUT$225.00$3.04(-0.32 -9.52%)0.08(3.13/3.05)50237,53625.02%
IWM260320P002400002026-03-20(100天)PUT$240.00$6.55(+0.14 +2.18%)0.09(5.98/5.89)44933,90322.16%

OPEN $7.47 (+0.07 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(156天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.29 (+0.48 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(100天)CALL$30.00$0.85(+0.13 +18.06%)0.01(0.85/0.84)8,34844,00132.67%
CMCSA260618C000300002026-06-18(190天)CALL$30.00$1.49(-0.10 -6.29%)0.06(1.53/1.47)1,77213,92033.11%

MRK $96.80 (-0.12 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001100002026-04-17(128天)CALL$110.00$2.04(+0.15 +7.94%)0.10(2.06/1.96)30131,94326.88%

NVO $48.90 (+2.54 +5.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000500002026-03-20(100天)CALL$50.00$4.10(+1.00 +32.26%)0.10(4.2/4.1)2,46116,84247.00%
NVO260618C000600002026-06-18(190天)CALL$60.00$2.90(+0.60 +26.09%)0.05(2.96/2.91)1,2738,85546.79%
NVO260320C000600002026-03-20(100天)CALL$60.00$1.46(+0.41 +39.05%)0.03(1.46/1.43)69616,64046.95%
NVO260220C000550002026-02-20(72天)CALL$55.00$1.82(+0.56 +44.44%)0.03(1.86/1.83)6808,90546.83%
NVO260618C000700002026-06-18(190天)CALL$70.00$1.56(+0.39 +33.33%)0.06(1.58/1.52)57423,15648.60%
NVO260220P000400002026-02-20(72天)PUT$40.00$0.72(-0.28 -28.00%)0.06(0.76/0.7)5549,57744.63%
NVO260220C000500002026-02-20(72天)CALL$50.00$3.45(+1.03 +42.56%)0.05(3.45/3.4)5285,55646.66%
NVO260320P000450002026-03-20(100天)PUT$45.00$2.51(-0.59 -19.03%)0.02(2.51/2.49)35018,39441.55%
NVO260220P000500002026-02-20(72天)PUT$50.00$4.55(-1.01 -18.17%)0.15(4.45/4.3)3158,18842.43%
NVO260618C000550002026-06-18(190天)CALL$55.00$4.10(+0.82 +25.00%)0.05(4.1/4.05)2215,94645.83%

XLF $53.81 (+0.53 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000490002026-09-18(282天)CALL$49.00$6.60(+0.00 +0.00%)0.55(7.35/6.8)15,00115,03125.89%
XLF260320C000540002026-03-20(100天)CALL$54.00$1.92(+0.13 +7.26%)0.10(1.96/1.86)7,30330,04818.86%
XLF260320P000540002026-03-20(100天)PUT$54.00$1.90(-0.14 -6.86%)0.13(1.96/1.83)7,30211,74415.77%
XLF260918P000500002026-09-18(282天)PUT$50.00$1.80(-0.06 -3.23%)0.14(1.95/1.81)1,94848,91619.13%
XLF260320C000520002026-03-20(100天)CALL$52.00$3.10(+0.00 +0.00%)0.44(3.3/2.86)53010,64421.51%
XLF260618P000530002026-06-18(190天)PUT$53.00$2.18(+0.09 +4.31%)0.14(2.26/2.12)32933,39616.75%

GDX $81.58 (-0.36 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000800002026-03-20(100天)CALL$80.00$8.35(+0.15 +1.83%)0.20(8.3/8.1)5189,97942.90%

LUV $39.06 (+0.89 +2.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320P000350002026-03-20(100天)PUT$35.00$1.50(-0.12 -7.41%)0.32(1.72/1.4)2955,74242.58%
LUV260320C000400002026-03-20(100天)CALL$40.00$2.57(+0.27 +11.74%)0.22(2.66/2.44)27517,04838.82%

UNH $326.64 (+3.00 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C005000002026-06-18(190天)CALL$500.00$3.48(-0.19 -5.18%)0.40(3.8/3.4)5,02210,75340.64%
UNH260320C004000002026-03-20(100天)CALL$400.00$5.68(-0.12 -2.07%)0.80(6.0/5.2)23410,13938.70%

TSLL $19.45 (-0.26 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL260320C000220002026-03-20(100天)CALL$22.00$3.30(+0.00 +0.00%)0.00(0.0/0.0)3,0805,6156.25%
TSLL260320C000250002026-03-20(100天)CALL$25.00$2.45(+0.00 +0.00%)0.00(0.0/0.0)1,8865,25012.50%
TSLL260320C000200002026-03-20(100天)CALL$20.00$3.90(+0.00 +0.00%)0.00(0.0/0.0)4788,2471.56%
TSLL260320C000300002026-03-20(100天)CALL$30.00$1.67(+0.00 +0.00%)0.00(0.0/0.0)4208,62725.00%

XOM $119.40 (+1.16 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618C001300002026-06-18(190天)CALL$130.00$3.60(+0.30 +9.09%)0.15(3.75/3.6)5285,49722.29%
XOM260320C001250002026-03-20(100天)CALL$125.00$3.00(+0.35 +13.21%)0.06(3.05/2.99)40510,19721.29%
XOM260220C001200002026-02-20(72天)CALL$120.00$4.32(+0.47 +12.21%)0.10(4.4/4.3)2687,04422.36%
XOM260320P001000002026-03-20(100天)PUT$100.00$0.76(-0.03 -3.80%)0.13(0.83/0.7)23313,92927.27%

NFLX $93.43 (-3.28 -3.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260220C001100002026-02-20(72天)CALL$110.00$2.20(-0.46 -17.29%)0.03(2.19/2.16)5,4578,31042.69%
NFLX260320C001100002026-03-20(100天)CALL$110.00$2.87(-0.60 -17.29%)0.05(2.9/2.85)4,76822,17940.83%
NFLX260220C001000002026-02-20(72天)CALL$100.00$4.70(-1.06 -18.40%)0.05(4.75/4.7)4,5455,29943.09%
NFLX260320C001000002026-03-20(100天)CALL$100.00$5.65(-1.15 -16.79%)0.15(5.8/5.65)1,4356,83442.07%
NFLX260618P000900002026-06-18(190天)PUT$90.00$7.62(+0.79 +11.57%)0.30(7.8/7.5)93810,55936.26%
NFLX260220P000900002026-02-20(72天)PUT$90.00$4.47(+0.78 +21.14%)0.05(4.55/4.5)9115,33238.32%
NFLX260220C001200002026-02-20(72天)CALL$120.00$1.02(-0.20 -16.81%)0.07(1.02/0.95)7079,01043.65%
NFLX260320P000950002026-03-20(100天)PUT$95.00$7.55(+1.14 +17.78%)0.20(7.7/7.5)5835,57235.86%
NFLX260320C001200002026-03-20(100天)CALL$120.00$1.44(-0.26 -15.38%)0.06(1.46/1.4)57412,13541.16%
NFLX260618C001500002026-06-18(190天)CALL$150.00$0.83(-0.15 -15.31%)0.19(0.99/0.8)49916,08342.43%
NFLX260220P000820002026-02-20(72天)PUT$82.00$2.10(+0.46 +28.05%)0.08(2.14/2.06)21811,14440.81%
NFLX260618C001600002026-06-18(190天)CALL$160.00$0.64(-0.04 -6.45%)0.18(0.73/0.55)4087,56043.80%
NFLX260320P000900002026-03-20(100天)PUT$90.00$5.25(+1.00 +23.53%)0.20(5.35/5.15)3486,40936.87%

SCHW $95.68 (+1.51 +1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260618P000800002026-06-18(190天)PUT$80.00$2.30(+0.28 +13.86%)0.64(2.58/1.94)6755,55432.11%

BABA $158.99 (+3.04 +1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001800002026-03-20(100天)CALL$180.00$6.80(+0.80 +13.33%)0.35(7.1/6.75)4,3427,18943.83%
BABA260320C002200002026-03-20(100天)CALL$220.00$1.56(+0.04 +2.63%)0.20(1.95/1.75)63214,45446.78%
BABA260320C002500002026-03-20(100天)CALL$250.00$0.72(+0.11 +18.03%)0.19(0.85/0.66)2598,38949.66%
BABA260320P001500002026-03-20(100天)PUT$150.00$8.00(-0.85 -9.60%)0.35(8.15/7.8)2509,02736.98%
BABA260320C002000002026-03-20(100天)CALL$200.00$3.60(+0.55 +18.03%)0.20(3.65/3.45)20832,81345.09%

UPS $98.88 (+1.90 +1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(72天)CALL$110.00$1.82(+0.22 +13.75%)0.07(1.87/1.8)1,85922,65031.01%
UPS260320C001000002026-03-20(100天)CALL$100.00$5.65(+0.80 +16.49%)0.15(5.8/5.65)2867,72430.08%

KWEB $37.21 (+0.17 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(100天)CALL$40.00$0.87(+0.06 +7.41%)0.09(0.91/0.82)4,02642,40924.98%
KWEB260220P000320002026-02-20(72天)PUT$32.00$0.63(+0.00 +0.00%)0.15(0.63/0.48)1,08123,41938.48%
KWEB260618C000480002026-06-18(190天)CALL$48.00$0.63(+0.05 +8.62%)0.15(0.71/0.56)21434,00632.74%

PDD $115.04 (-2.11 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001200002026-03-20(100天)PUT$120.00$9.85(+1.30 +15.20%)0.50(10.15/9.65)93726,15329.71%
PDD260320P001050002026-03-20(100天)PUT$105.00$3.30(+0.44 +15.38%)0.25(3.5/3.25)5695,92232.23%
PDD260320P001100002026-03-20(100天)PUT$110.00$5.10(+0.90 +21.43%)0.20(5.1/4.9)29511,57330.92%

EFA $95.92 (+0.53 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(282天)PUT$85.00$2.89(+0.00 +0.00%)0.56(2.23/1.67)16,00019,74819.47%
EFA260320P000900002026-03-20(100天)PUT$90.00$1.20(-0.12 -9.09%)0.16(1.25/1.09)7,30033,67017.29%
EFA260320C000960002026-03-20(100天)CALL$96.00$2.28(+0.06 +2.70%)0.17(2.56/2.39)3,50020,91313.40%
EFA260320P000840002026-03-20(100天)PUT$84.00$0.61(+0.00 +0.00%)0.13(0.6/0.47)3,5005,02421.27%
EFA260320P000950002026-03-20(100天)PUT$95.00$2.74(-0.12 -4.20%)0.16(2.62/2.46)3,50022,25614.83%
EFA260227C001000002026-02-27(79天)CALL$100.00$0.50(+0.00 +0.00%)0.47(0.79/0.32)2,52111,22112.76%
EFA260220P000910002026-02-20(72天)PUT$91.00$1.08(+0.00 +0.00%)0.28(1.14/0.86)2,25012,55817.49%
EFA260320C001010002026-03-20(100天)CALL$101.00$0.57(+0.00 +0.00%)0.18(0.75/0.57)76429,05312.46%
EFA260918C001000002026-09-18(282天)CALL$100.00$2.63(+0.00 +0.00%)0.70(3.2/2.5)2515,19414.70%

TGT $94.00 (+0.39 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(100天)CALL$100.00$4.85(-0.05 -1.02%)0.15(4.85/4.7)1,1156,94238.09%

MSTU $12.82 (-0.63 -4.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(190天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

UBER $83.17 (-5.88 -6.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(100天)CALL$90.00$4.46(-2.54 -36.29%)0.10(4.4/4.3)4,4327,32740.04%
UBER260618P000750002026-06-18(190天)PUT$75.00$5.30(+1.75 +49.30%)0.60(5.8/5.2)1,9575,31241.25%
UBER260320P000800002026-03-20(100天)PUT$80.00$4.95(+2.02 +68.94%)0.10(5.05/4.95)5477,69838.42%
UBER260320C001000002026-03-20(100天)CALL$100.00$1.97(-1.38 -41.19%)0.14(2.0/1.86)53914,05739.72%

KRE $66.50 (+1.69 +2.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220C000700002026-02-20(72天)CALL$70.00$1.32(+0.22 +20.00%)0.86(1.76/0.9)7,05239,22126.81%
KRE260320C000640002026-03-20(100天)CALL$64.00$4.90(+0.55 +12.64%)1.15(5.45/4.3)6,8148,68530.32%
KRE260320P000600002026-03-20(100天)PUT$60.00$1.69(-0.16 -8.65%)0.24(1.85/1.61)1,21213,24032.59%

NEE $81.41 (+1.77 +2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000600002026-09-18(282天)PUT$60.00$1.30(+0.00 +0.00%)2.60(3.25/0.65)2059,59843.97%

NCLH $19.13 (+0.41 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320P000200002026-03-20(100天)PUT$20.00$2.42(-0.08 -3.20%)0.05(2.43/2.38)4866,14745.65%

CMG $33.81 (+0.06 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000375002026-03-20(100天)PUT$37.50$5.15(+0.06 +1.18%)0.10(5.25/5.15)3,7146,97340.23%
CMG260220C000375002026-02-20(72天)CALL$37.50$1.43(-0.02 -1.38%)0.05(1.47/1.42)1,3076,10847.07%
CMG260220P000375002026-02-20(72天)PUT$37.50$4.80(-0.05 -1.03%)0.30(5.0/4.7)22352,70242.77%

ZM $88.65 (+1.02 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(72天)CALL$100.00$1.34(+0.23 +20.72%)0.09(1.26/1.17)1,5505,44330.58%

PFE $25.65 (+0.31 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220P000250002026-02-20(72天)PUT$25.00$0.99(-0.06 -5.71%)0.01(1.0/0.99)1,87411,58628.42%
PFE260320P000250002026-03-20(100天)PUT$25.00$1.13(-0.06 -5.04%)0.03(1.14/1.11)94814,76926.81%
PFE260320C000260002026-03-20(100天)CALL$26.00$1.11(+0.09 +8.82%)0.03(1.11/1.08)75120,08523.98%
PFE260618C000270002026-06-18(190天)CALL$27.00$1.21(-0.04 -3.20%)0.14(1.34/1.2)66223,69225.83%
PFE260220C000270002026-02-20(72天)CALL$27.00$0.58(+0.03 +5.45%)0.02(0.59/0.57)56111,26724.61%
PFE260320C000270002026-03-20(100天)CALL$27.00$0.74(+0.06 +8.82%)0.02(0.75/0.73)37629,63224.17%

AAL $15.02 (-0.02 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000150002026-03-20(100天)PUT$15.00$1.40(+0.11 +8.59%)0.02(1.41/1.39)2065,64742.24%

TSM $310.70 (+7.11 +2.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260417P002600002026-04-17(128天)PUT$260.00$9.50(-0.80 -7.77%)0.35(9.65/9.3)2635,33240.30%

WYNN $123.37 (-0.84 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(190天)CALL$150.00$5.80(+0.00 +0.00%)0.70(5.0/4.3)2,0257,00237.73%

BA $199.54 (-0.75 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002300002026-02-20(72天)CALL$230.00$2.78(-0.32 -10.32%)0.32(3.05/2.73)1,40518,97034.33%

EWZ $32.58 (-0.15 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000270002026-06-18(190天)PUT$27.00$0.90(+0.05 +5.88%)0.15(1.0/0.85)34,05718,70535.50%
EWZ260320C000370002026-03-20(100天)CALL$37.00$0.58(+0.00 +0.00%)0.06(0.52/0.46)17,65017,04126.86%
EWZ260417C000360002026-04-17(128天)CALL$36.00$0.95(+0.00 +0.00%)0.06(0.96/0.9)15,01552,84927.39%
EWZ260417C000380002026-04-17(128天)CALL$38.00$0.64(+0.00 +0.00%)0.06(0.59/0.53)11,25215,55428.03%
EWZ260320P000300002026-03-20(100天)PUT$30.00$1.12(+0.04 +3.70%)0.06(1.12/1.06)10,20311,00233.79%
EWZ260417C000350002026-04-17(128天)CALL$35.00$1.25(+0.00 +0.00%)0.09(1.21/1.12)7,50012,07726.98%
EWZ260320C000340002026-03-20(100天)CALL$34.00$1.14(-0.09 -7.32%)0.08(1.22/1.14)5,20030,01525.59%
EWZ260220C000340002026-02-20(72天)CALL$34.00$0.93(+0.00 +0.00%)0.06(0.86/0.8)5,0258,86123.71%
EWZ260320C000360002026-03-20(100天)CALL$36.00$0.65(-0.08 -10.96%)0.05(0.69/0.64)5,001100,17826.34%
EWZ260618C000380002026-06-18(190天)CALL$38.00$0.88(-0.07 -7.37%)0.06(0.94/0.88)4,01524,22427.86%
EWZ260618C000320002026-06-18(190天)CALL$32.00$2.75(-0.15 -5.17%)0.11(2.85/2.74)22290,73326.54%
EWZ260618P000250002026-06-18(190天)PUT$25.00$0.52(+0.06 +13.04%)0.14(0.55/0.41)98775,18135.40%
EWZ260618P000260002026-06-18(190天)PUT$26.00$0.69(-0.01 -1.43%)0.15(0.72/0.57)98765,31834.86%
EWZ260618C000350002026-06-18(190天)CALL$35.00$1.67(-0.08 -4.57%)0.12(1.68/1.56)21744,54827.36%
EWZ260918C000450002026-09-18(282天)CALL$45.00$0.72(+0.00 +0.00%)0.08(0.64/0.56)2,50040,01231.25%
EWZ260918C000420002026-09-18(282天)CALL$42.00$0.91(+0.00 +0.00%)0.10(0.95/0.85)82831,80030.62%

SNOW $217.21 (-5.53 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220P001950002026-02-20(72天)PUT$195.00$5.05(+0.88 +21.10%)0.35(5.3/4.95)7268,98536.90%
SNOW260220C002300002026-02-20(72天)CALL$230.00$9.60(-2.85 -22.71%)0.00(9.6/9.6)3285,86938.32%

NU $16.75 (+0.06 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(128天)CALL$19.00$0.78(+0.02 +2.63%)0.02(0.81/0.79)91910,57440.63%

WBD $29.77 (+1.51 +5.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000300002026-04-17(128天)CALL$30.00$1.61(+0.82 +103.80%)0.16(1.66/1.5)3,8606,33425.59%
WBD260220C000270002026-02-20(72天)CALL$27.00$3.15(+1.02 +47.44%)0.30(3.3/3.0)2,8589,29331.74%
WBD260320C000260002026-03-20(100天)CALL$26.00$4.25(+1.20 +39.34%)1.00(4.95/3.95)1,17218,64246.53%
WBD260320C000250002026-03-20(100天)CALL$25.00$5.15(+1.40 +38.36%)0.35(5.2/4.85)97760,33235.84%
WBD260320C000280002026-03-20(100天)CALL$28.00$2.74(+1.08 +65.06%)0.21(2.81/2.6)4817,98830.40%
WBD260220C000260002026-02-20(72天)CALL$26.00$4.05(+1.14 +39.18%)0.50(4.4/3.9)24210,36841.21%

WU $9.43 (+0.29 +3.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(72天)CALL$9.00$0.70(+0.08 +12.90%)0.05(0.75/0.7)43232,10335.55%
WU260220P000090002026-02-20(72天)PUT$9.00$0.51(-0.09 -15.25%)0.05(0.55/0.5)2175,59842.68%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.61 (+0.15 +0.19%)HYG260320P000790002026-03-20(100天)PUT$79.00$0.66(-0.05 -7.14%)0.03(0.68/0.65)7.80%49,49956,193
EWZ $32.58 (-0.15 -0.46%)EWZ260618P000270002026-06-18(190天)PUT$27.00$0.90(+0.05 +5.88%)0.15(1.0/0.85)35.50%34,05718,705
IWM $253.76 (+2.39 +0.95%)IWM260220C002650002026-02-20(72天)CALL$265.00$4.75(+0.49 +11.50%)0.06(4.79/4.73)20.50%22,28311,614
IWM $253.76 (+2.39 +0.95%)IWM260220C002800002026-02-20(72天)CALL$280.00$1.54(+0.13 +9.22%)0.06(1.59/1.53)20.02%22,2516,427
HYG $80.61 (+0.15 +0.19%)HYG260515C000810002026-05-15(156天)CALL$81.00$0.51(+0.00 +0.00%)0.10(0.56/0.46)3.65%20,28420,677
HYG $80.61 (+0.15 +0.19%)HYG260320P000800002026-03-20(100天)PUT$80.00$0.94(-0.04 -4.08%)0.05(0.95/0.9)7.11%20,00825,343
EWZ $32.58 (-0.15 -0.46%)EWZ260320C000370002026-03-20(100天)CALL$37.00$0.58(+0.00 +0.00%)0.06(0.52/0.46)26.86%17,65017,041
SMH $372.17 (+3.07 +0.83%)SMH260320C004600002026-03-20(100天)CALL$460.00$3.30(+0.00 +0.00%)0.20(3.35/3.15)32.45%16,7158,321
IWM $253.76 (+2.39 +0.95%)IWM260618P001650002026-06-18(190天)PUT$165.00$1.11(+0.00 +0.00%)0.05(1.04/0.99)35.65%16,01522,634
EFA $95.92 (+0.53 +0.56%)EFA260918P000850002026-09-18(282天)PUT$85.00$2.89(+0.00 +0.00%)0.56(2.23/1.67)19.47%16,00019,748
EWZ $32.58 (-0.15 -0.46%)EWZ260320C000360002026-03-20(100天)CALL$36.00$0.65(-0.08 -10.96%)0.05(0.69/0.64)26.34%5,001100,178
SPY $684.36 (+1.31 +0.19%)SPY260320P006400002026-03-20(100天)PUT$640.00$9.76(-0.15 -1.51%)0.03(9.8/9.77)18.78%1,342152,099
SLV $54.83 (-0.33 -0.60%)SLV260417C000700002026-04-17(128天)CALL$70.00$2.07(-0.10 -4.61%)0.04(2.07/2.03)49.29%1,08977,024
NVDA $183.30 (-1.67 -0.90%)NVDA260220C002100002026-02-20(72天)CALL$210.00$4.50(-0.60 -11.76%)0.10(4.6/4.5)40.64%1,03460,196
EWZ $32.58 (-0.15 -0.46%)EWZ260618P000250002026-06-18(190天)PUT$25.00$0.52(+0.06 +13.04%)0.14(0.55/0.41)35.40%98775,181
EWZ $32.58 (-0.15 -0.46%)EWZ260618P000260002026-06-18(190天)PUT$26.00$0.69(-0.01 -1.43%)0.15(0.72/0.57)34.86%98765,318
WBD $29.77 (+1.51 +5.34%)WBD260320C000250002026-03-20(100天)CALL$25.00$5.15(+1.40 +38.36%)0.35(5.2/4.85)35.84%97760,332
SLV $54.83 (-0.33 -0.60%)SLV260320C000500002026-03-20(100天)CALL$50.00$7.30(-0.22 -2.93%)0.15(7.35/7.2)40.52%53565,718
AAPL $278.63 (+1.40 +0.50%)AAPL260220C003100002026-02-20(72天)CALL$310.00$2.65(+0.20 +8.16%)0.04(2.67/2.63)23.96%52167,073
EWZ $32.58 (-0.15 -0.46%)EWZ260618C000320002026-06-18(190天)CALL$32.00$2.75(-0.15 -5.17%)0.11(2.85/2.74)26.54%22290,733