QQQ $625.52 (-2.02 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005250002026-03-20(99天)PUT$525.00$4.52(+0.10 +2.26%)0.05(4.56/4.51)4,8018,27527.19%
QQQ260220P005500002026-02-20(71天)PUT$550.00$4.61(+0.51 +12.44%)0.04(4.27/4.23)3,09217,42324.97%
QQQ260320C006800002026-03-20(99天)CALL$680.00$5.81(-1.71 -22.74%)0.05(5.85/5.8)2,87817,31918.07%
QQQ260320C007000002026-03-20(99天)CALL$700.00$2.77(-0.93 -25.14%)0.04(2.83/2.79)1,54925,87117.40%
QQQ260417C007800002026-04-17(127天)CALL$780.00$0.69(+0.00 +0.00%)0.06(0.55/0.49)1,1885,33418.46%
QQQ260220P005800002026-02-20(71天)PUT$580.00$7.65(+0.33 +4.51%)0.05(7.76/7.71)89311,87021.72%
QQQ260220C006500002026-02-20(71天)CALL$650.00$9.75(-2.25 -18.75%)0.06(9.71/9.65)78611,04818.20%
QQQ260320C007500002026-03-20(99天)CALL$750.00$0.51(-0.18 -26.09%)0.02(0.53/0.51)77716,53717.71%
QQQ260220P005400002026-02-20(71天)PUT$540.00$3.50(+0.24 +7.36%)0.03(3.52/3.49)6036,44526.06%
QQQ260220C006600002026-02-20(71天)CALL$660.00$6.50(-1.60 -19.75%)0.06(6.53/6.47)5705,43917.46%
QQQ260320P005000002026-03-20(99天)PUT$500.00$3.16(+0.16 +5.33%)0.04(3.14/3.1)33426,82529.82%
QQQ260618P005000002026-06-18(189天)PUT$500.00$7.90(+0.35 +4.64%)0.08(7.77/7.69)22619,19527.86%
QQQ260220P005900002026-02-20(71天)PUT$590.00$9.51(+0.56 +6.26%)0.05(9.48/9.43)32116,25820.59%
QQQ260320P005150002026-03-20(99天)PUT$515.00$4.15(+0.36 +9.50%)0.04(3.92/3.88)20816,02228.23%
QQQ260220P005600002026-02-20(71天)PUT$560.00$5.45(+0.54 +11.00%)0.04(5.18/5.14)30811,45323.85%

SPY $688.98 (+1.52 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005500002026-02-20(71天)PUT$550.00$1.30(-0.09 -6.47%)0.02(1.32/1.3)10,18913,98628.93%
SPY260320P005800002026-03-20(99天)PUT$580.00$3.62(+0.06 +1.69%)0.01(3.48/3.47)7,53625,65524.49%
SPY260331P006000002026-03-31(110天)PUT$600.00$5.40(-0.09 -1.64%)0.03(5.27/5.24)6,74122,74722.22%
SPY260130P006650002026-01-30(50天)PUT$665.00$6.96(+0.06 +0.87%)0.02(6.71/6.69)3,51311,47115.28%
SPY260320P006000002026-03-20(99天)PUT$600.00$4.60(-0.20 -4.17%)0.01(4.58/4.57)2,21931,86522.42%
SPY260320C007300002026-03-20(99天)CALL$730.00$5.05(-0.45 -8.18%)0.02(5.28/5.26)2,21121,63113.27%
SPY260618C007500002026-06-18(189天)CALL$750.00$8.70(-0.35 -3.87%)0.04(8.77/8.73)1,89214,75414.65%
SPY260320C007200002026-03-20(99天)CALL$720.00$8.05(-0.28 -3.36%)0.03(8.13/8.1)1,58724,50813.88%
SPY260320P006400002026-03-20(99天)PUT$640.00$8.40(-0.36 -4.11%)0.03(8.46/8.43)1,120151,93318.39%
SPY260220C007100002026-02-20(71天)CALL$710.00$7.39(-0.53 -6.69%)0.02(7.64/7.62)8696,16413.35%
SPY260220P006100002026-02-20(71天)PUT$610.00$3.21(-0.18 -5.31%)0.01(3.21/3.2)37340,04421.68%
SPY260220P006300002026-02-20(71天)PUT$630.00$4.56(-0.25 -5.20%)0.02(4.58/4.56)30926,04919.36%
SPY260220P006400002026-02-20(71天)PUT$640.00$5.62(-0.18 -3.10%)0.02(5.53/5.51)32121,16918.20%
SPY260220P005800002026-02-20(71天)PUT$580.00$2.00(-0.09 -4.31%)0.01(1.98/1.97)80319,35525.19%

GLD $393.01 (+4.03 +1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004200002026-03-20(99天)CALL$420.00$9.38(+2.02 +27.45%)0.20(9.35/9.15)1,07322,55123.41%
GLD260320C004500002026-03-20(99天)CALL$450.00$4.04(+1.09 +36.95%)0.15(4.1/3.95)74716,06424.50%
GLD260618P003000002026-06-18(189天)PUT$300.00$0.88(+0.00 +0.00%)0.12(1.0/0.88)60821,92922.12%
GLD260320C004400002026-03-20(99天)CALL$440.00$5.39(+1.29 +31.46%)0.15(5.4/5.25)4676,65824.11%
GLD260220C004750002026-02-20(71天)CALL$475.00$1.05(+0.33 +45.83%)0.06(1.07/1.01)4537,00825.97%
GLD260220C004200002026-02-20(71天)CALL$420.00$6.60(+1.68 +34.15%)0.20(6.65/6.45)36157,58823.15%
GLD260220C004900002026-02-20(71天)CALL$490.00$0.67(+0.20 +42.55%)0.05(0.68/0.63)2059,78326.89%

SLV $57.74 (+1.68 +3.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260417C000650002026-04-17(127天)CALL$65.00$3.91(+0.61 +18.48%)0.10(3.9/3.8)10,59013,46247.16%
SLV260220P000620002026-02-20(71天)PUT$62.00$8.46(+0.00 +0.00%)0.20(7.2/7.0)5,5009,01646.83%
SLV260220C000600002026-02-20(71天)CALL$60.00$3.84(+0.80 +26.32%)0.05(3.85/3.8)5,46510,80345.68%
SLV260320C000600002026-03-20(99天)CALL$60.00$4.65(+0.87 +23.02%)0.10(4.7/4.6)4,85943,65745.78%
SLV260618C000550002026-06-18(189天)CALL$55.00$8.40(+1.29 +18.14%)0.15(8.4/8.25)3,18432,19641.80%
SLV260320C000550002026-03-20(99天)CALL$55.00$6.70(+1.19 +21.60%)0.10(6.8/6.7)2,84745,21943.65%
SLV260515C000650002026-05-15(155天)CALL$65.00$4.40(+0.55 +14.07%)0.05(4.45/4.4)2,6388,86346.46%
SLV260320C000570002026-03-20(99天)CALL$57.00$5.85(+1.15 +24.47%)0.15(5.85/5.7)2,42715,11444.36%
SLV260618C000600002026-06-18(189天)CALL$60.00$6.41(+0.89 +16.12%)0.15(6.45/6.3)2,32245,40843.68%
SLV260417C000620002026-04-17(127天)CALL$62.00$4.67(+0.77 +19.74%)0.15(4.7/4.55)2,31416,26545.92%
SLV260417C000700002026-04-17(127天)CALL$70.00$2.89(+0.48 +19.92%)0.08(2.92/2.84)98577,58549.35%
SLV260320C000500002026-03-20(99天)CALL$50.00$9.71(+1.49 +18.08%)0.10(9.75/9.65)1,89865,92741.59%
SLV260320C000530002026-03-20(99天)CALL$53.00$7.83(+1.38 +21.40%)0.05(7.85/7.8)1,26959,43542.63%
SLV260320C000650002026-03-20(99天)CALL$65.00$3.30(+0.67 +25.87%)0.05(3.3/3.25)1,21545,78948.18%
SLV260220C000650002026-02-20(71天)CALL$65.00$2.50(+0.53 +26.90%)0.05(2.53/2.48)82339,94948.78%
SLV260320C000520002026-03-20(99天)CALL$52.00$8.40(+1.35 +19.15%)0.15(8.45/8.3)50435,46742.31%
SLV260618C000530002026-06-18(189天)CALL$53.00$9.28(+1.28 +16.00%)0.20(9.4/9.2)85333,73841.33%

IBIT $51.89 (-0.60 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618P000520002026-06-18(189天)PUT$52.00$7.10(+0.50 +7.58%)0.15(7.05/6.9)22,0195,82944.82%
IBIT260320P000500002026-03-20(99天)PUT$50.00$4.04(+0.42 +11.41%)0.10(4.1/4.0)2,0018,52644.24%
IBIT260320C000600002026-03-20(99天)CALL$60.00$2.13(-0.57 -21.19%)0.04(2.15/2.11)1,74015,73847.31%
IBIT260220C000600002026-02-20(71天)CALL$60.00$1.38(-0.39 -22.03%)0.03(1.36/1.33)88012,36545.34%
IBIT260220C000550002026-02-20(71天)CALL$55.00$2.64(-0.61 -18.77%)0.04(2.65/2.61)8686,42645.78%
IBIT260918P000450002026-09-18(281天)PUT$45.00$5.25(+0.45 +9.37%)0.10(5.25/5.15)5476,16347.58%
IBIT260320C000650002026-03-20(99天)CALL$65.00$1.25(-0.39 -23.78%)0.04(1.28/1.24)50332,10047.53%
IBIT260220P000450002026-02-20(71天)PUT$45.00$1.72(+0.34 +24.64%)0.04(1.69/1.65)4775,08847.68%
IBIT260320C000550002026-03-20(99天)CALL$55.00$3.60(-0.76 -17.43%)0.10(3.65/3.55)4467,25748.39%
IBIT260130C000600002026-01-30(50天)CALL$60.00$0.81(-0.34 -29.57%)0.03(0.83/0.8)44511,47044.46%
IBIT260320C000700002026-03-20(99天)CALL$70.00$0.80(-0.23 -23.23%)0.03(0.8/0.77)31437,87348.68%
IBIT260220C000650002026-02-20(71天)CALL$65.00$0.72(-0.23 -24.21%)0.03(0.74/0.71)32210,15846.78%
IBIT260220C000590002026-02-20(71天)CALL$59.00$1.57(-0.43 -21.50%)0.03(1.57/1.54)2967,79445.51%
IBIT260618P000430002026-06-18(189天)PUT$43.00$3.01(+0.00 +0.00%)0.10(3.3/3.2)2486,85249.05%

NVDA $180.74 (-3.04 -1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C001900002026-02-20(71天)CALL$190.00$8.45(-2.40 -22.12%)0.05(8.45/8.4)4,23528,96940.70%
NVDA260320C002000002026-03-20(99天)CALL$200.00$8.94(-2.11 -19.10%)0.05(9.0/8.95)4,15855,29544.59%
NVDA260320C002500002026-03-20(99天)CALL$250.00$1.70(-0.42 -19.81%)0.03(1.71/1.68)3,59245,69044.85%
NVDA260220C002000002026-02-20(71天)CALL$200.00$5.38(-1.72 -24.23%)0.05(5.4/5.35)3,46549,19440.00%
NVDA260618P001400002026-06-18(189天)PUT$140.00$7.05(+0.75 +11.90%)0.10(7.0/6.9)3,34130,51946.08%
NVDA260220C002200002026-02-20(71天)CALL$220.00$2.11(-0.75 -26.22%)0.02(2.12/2.1)3,04647,41240.02%
NVDA260220C002100002026-02-20(71天)CALL$210.00$3.37(-1.18 -25.93%)0.05(3.4/3.35)2,91860,35839.87%
NVDA260320C002400002026-03-20(99天)CALL$240.00$2.32(-0.61 -20.82%)0.03(2.33/2.3)2,39030,50944.29%
NVDA260320C002200002026-03-20(99天)CALL$220.00$4.50(-1.15 -20.35%)0.05(4.55/4.5)2,26333,31743.88%
NVDA260320P001400002026-03-20(99天)PUT$140.00$3.39(+0.55 +19.37%)0.05(3.35/3.3)2,22451,81447.49%
NVDA260320C002100002026-03-20(99天)CALL$210.00$6.39(-1.61 -20.13%)0.10(6.45/6.35)1,44457,32844.19%
NVDA260320P001600002026-03-20(99天)PUT$160.00$7.88(+1.13 +16.74%)0.05(7.85/7.8)1,26139,67843.93%
NVDA260320P001350002026-03-20(99天)PUT$135.00$2.80(+0.57 +25.56%)0.03(2.65/2.62)2,09139,52248.51%
NVDA260320C002300002026-03-20(99天)CALL$230.00$3.23(-0.85 -20.83%)0.05(3.25/3.2)1,18837,87344.02%

MSFT $485.55 (+7.03 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C006000002026-03-20(99天)CALL$600.00$1.96(-0.09 -4.39%)0.05(1.96/1.91)7525,10627.17%

AMZN $229.98 (-1.71 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618C003150002026-06-18(189天)CALL$315.00$3.90(+0.00 +0.00%)0.10(3.75/3.65)2,6117,40935.96%
AMZN260220C002550002026-02-20(71天)CALL$255.00$5.60(-0.70 -11.06%)0.10(5.7/5.6)1,33112,12035.29%
AMZN260918P001800002026-09-18(281天)PUT$180.00$7.44(+0.00 +0.00%)0.10(7.5/7.4)8555,07634.83%
AMZN260220C002500002026-02-20(71天)CALL$250.00$7.00(-0.60 -7.89%)0.10(7.05/6.95)81124,36035.61%
AMZN260320P002000002026-03-20(99天)PUT$200.00$4.78(+0.33 +7.42%)0.05(4.8/4.75)60714,91834.09%
AMZN260320P002100002026-03-20(99天)PUT$210.00$7.23(+0.56 +8.54%)0.10(7.25/7.15)5335,51832.90%
AMZN260618C003000002026-06-18(189天)CALL$300.00$5.23(-0.29 -5.25%)0.15(5.3/5.15)51920,41035.90%
AMZN260618C003050002026-06-18(189天)CALL$305.00$4.70(-0.05 -1.05%)0.10(4.7/4.6)4006,24435.86%
AMZN260220P002000002026-02-20(71天)PUT$200.00$3.42(+0.22 +6.88%)0.05(3.45/3.4)34910,29535.15%
AMZN260320C002500002026-03-20(99天)CALL$250.00$9.25(-0.74 -7.41%)0.05(9.3/9.25)34115,04335.32%
AMZN260220P002050002026-02-20(71天)PUT$205.00$4.37(+0.22 +5.30%)0.05(4.4/4.35)24913,82934.40%
AMZN260320C002600002026-03-20(99天)CALL$260.00$6.50(-0.55 -7.80%)0.10(6.55/6.45)29710,62834.83%
AMZN260220P001950002026-02-20(71天)PUT$195.00$2.82(+0.37 +15.10%)0.04(2.69/2.65)3218,33735.97%
AMZN260220C002450002026-02-20(71天)CALL$245.00$8.50(-0.93 -9.86%)0.05(8.6/8.55)2837,47735.86%

WMT $115.28 (+2.13 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(99天)PUT$100.00$1.28(-0.23 -15.44%)0.09(1.32/1.23)43319,54227.34%
WMT260320C001250002026-03-20(99天)CALL$125.00$2.51(+0.40 +18.96%)0.09(2.52/2.43)3116,99025.01%
WMT260320C001200002026-03-20(99天)CALL$120.00$4.15(+0.60 +16.90%)0.15(4.2/4.05)2399,38225.89%
WMT260320P000950002026-03-20(99天)PUT$95.00$0.82(-0.03 -3.53%)0.14(0.91/0.77)2278,64730.32%

AAPL $277.71 (-1.01 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320P002500002026-03-20(99天)PUT$250.00$4.30(+0.15 +3.61%)0.05(4.3/4.25)5,49620,07225.55%
AAPL260320P002600002026-03-20(99天)PUT$260.00$6.35(+0.26 +4.27%)0.05(6.35/6.3)5,4905,19923.96%
AAPL260220C003000002026-02-20(71天)CALL$300.00$4.07(-0.36 -8.16%)0.10(4.1/4.0)3,50129,21223.60%
AAPL260320P002200002026-03-20(99天)PUT$220.00$1.40(+0.04 +2.94%)0.04(1.34/1.3)2,02418,20730.98%
AAPL260220C002850002026-02-20(71天)CALL$285.00$8.95(-0.70 -7.25%)0.10(9.2/9.1)1,7379,17324.96%
AAPL260320C003000002026-03-20(99天)CALL$300.00$6.15(-0.36 -5.53%)0.05(6.15/6.1)1,36613,94324.27%
AAPL260220C003100002026-02-20(71天)CALL$310.00$2.20(-0.26 -10.48%)0.03(2.23/2.2)1,02267,24823.18%
AAPL260320C003100002026-03-20(99天)CALL$310.00$3.80(-0.25 -6.17%)0.05(3.8/3.75)9397,13023.76%
AAPL260220C002900002026-02-20(71天)CALL$290.00$6.90(-0.69 -9.09%)0.10(7.1/7.0)91414,50524.30%
AAPL260320C003200002026-03-20(99天)CALL$320.00$2.26(-0.30 -11.72%)0.05(2.3/2.25)83010,64823.54%
AAPL260220P002200002026-02-20(71天)PUT$220.00$0.83(+0.07 +9.21%)0.02(0.77/0.75)39717,37232.30%
AAPL260220C003200002026-02-20(71天)CALL$320.00$1.18(-0.19 -13.87%)0.03(1.2/1.17)25516,03723.19%
AAPL260320P002300002026-03-20(99天)PUT$230.00$1.97(+0.10 +5.35%)0.04(1.96/1.92)26312,22129.03%
AAPL260320C002900002026-03-20(99天)CALL$290.00$9.65(-0.40 -3.98%)0.15(9.7/9.55)25911,19025.29%

META $653.09 (+3.16 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(189天)CALL$1000.00$5.55(-0.30 -5.17%)0.15(5.6/5.45)47412,88438.29%
META260320C008000002026-03-20(99天)CALL$800.00$9.30(-0.55 -5.58%)0.15(9.4/9.25)3547,64336.31%

TLT $88.26 (-0.02 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618P000800002026-06-18(189天)PUT$80.00$0.70(-0.06 -7.89%)0.02(0.7/0.68)8,01619,64313.92%
TLT260320P000930002026-03-20(99天)PUT$93.00$5.45(+0.00 +0.00%)0.10(5.25/5.15)5,0005,29112.23%
TLT260220C000900002026-02-20(71天)CALL$90.00$1.18(+0.02 +1.72%)0.02(1.21/1.19)1,80820,49011.84%
TLT260320P000840002026-03-20(99天)PUT$84.00$0.71(-0.06 -7.79%)0.02(0.72/0.7)1,20112,88212.76%
TLT260220C000910002026-02-20(71天)CALL$91.00$0.89(+0.04 +4.71%)0.02(0.89/0.87)75811,20711.88%
TLT260220P000860002026-02-20(71天)PUT$86.00$0.83(-0.09 -9.89%)0.01(0.83/0.82)6218,04011.68%
TLT260320C000890002026-03-20(99天)CALL$89.00$2.03(+0.08 +4.10%)0.03(2.04/2.01)41726,13512.38%
TLT260220C000890002026-02-20(71天)CALL$89.00$1.65(+0.12 +7.84%)0.03(1.64/1.61)4048,26312.01%
TLT260618C000970002026-06-18(189天)CALL$97.00$0.75(+0.06 +8.70%)0.02(0.73/0.71)40038,46112.88%
TLT260320P000850002026-03-20(99天)PUT$85.00$0.91(-0.10 -9.90%)0.02(0.94/0.92)38029,24612.51%
TLT260320P000890002026-03-20(99天)PUT$89.00$2.44(-0.19 -7.22%)0.03(2.5/2.47)29231,28612.01%
TLT260320C000900002026-03-20(99天)CALL$90.00$1.61(+0.13 +8.78%)0.02(1.6/1.58)28328,51012.26%
TLT260320C000880002026-03-20(99天)CALL$88.00$2.52(+0.13 +5.44%)0.02(2.52/2.5)21817,68812.35%
TLT260220P000880002026-02-20(71天)PUT$88.00$1.52(-0.19 -11.11%)0.03(1.57/1.54)20812,74811.52%

XLE $45.94 (-0.25 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618C000510002026-06-18(189天)CALL$51.00$1.04(+0.00 +0.00%)0.13(1.17/1.04)7,5017,55021.66%
XLE260618P000390002026-06-18(189天)PUT$39.00$0.92(+0.00 +0.00%)0.10(0.85/0.75)2,0009,33826.42%
XLE260320P000850002026-03-20(99天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320P000445002026-03-20(99天)PUT$44.50$1.23(+0.00 +0.00%)0.08(1.29/1.21)94517,74920.85%
XLE260417C000475002026-04-17(127天)CALL$47.50$1.52(-0.13 -7.88%)0.20(1.69/1.49)8235,18421.19%
XLE260618P000900002026-06-18(189天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320P000450002026-03-20(99天)PUT$45.00$1.45(+0.05 +3.57%)0.11(1.48/1.37)37515,64120.66%
XLE260618P000460002026-06-18(189天)PUT$46.00$2.84(+0.00 +0.00%)0.24(2.89/2.65)35910,64622.05%
XLE260618P000400002026-06-18(189天)PUT$40.00$0.94(-0.07 -6.93%)0.12(1.02/0.9)32041,06025.67%
XLE260320P000410002026-03-20(99天)PUT$41.00$0.64(+0.00 +0.00%)0.05(0.55/0.5)3036,02824.46%
XLE260618P000375002026-06-18(189天)PUT$37.50$0.64(-0.03 -4.48%)0.08(0.66/0.58)30375,68427.78%
XLE260320C000950002026-03-20(99天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(99天)PUT$43.50$1.06(+0.00 +0.00%)0.07(1.0/0.93)21422,52321.70%

XLK $148.08 (-0.68 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(99天)CALL$150.00$6.00(-1.10 -15.49%)0.85(6.55/5.7)6087,03825.49%

HYG $80.69 (-0.05 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000760002026-06-18(189天)PUT$76.00$0.70(-0.08 -10.26%)0.10(0.76/0.66)30,00010,45010.73%
HYG260515C000810002026-05-15(155天)CALL$81.00$0.51(+0.00 +0.00%)0.08(0.59/0.51)20,28420,6773.44%
HYG260417C000810002026-04-17(127天)CALL$81.00$0.50(+0.00 +0.00%)0.09(0.52/0.43)10,02612,0193.43%
HYG260220P000800002026-02-20(71天)PUT$80.00$0.54(-0.04 -6.90%)0.05(0.58/0.53)7,507118,2386.25%
HYG260320P000800002026-03-20(99天)PUT$80.00$0.85(+0.06 +7.41%)0.04(0.87/0.83)6,08845,5197.09%
HYG260320P000790002026-03-20(99天)PUT$79.00$0.59(-0.03 -4.84%)0.04(0.62/0.58)5,440107,7267.79%
HYG260717P000750002026-07-17(218天)PUT$75.00$0.75(+0.00 +0.00%)0.31(0.89/0.58)5,0005,03012.02%
HYG260320C000800002026-03-20(99天)CALL$80.00$1.11(+0.11 +11.00%)0.04(1.13/1.09)3,50926,0694.30%

DIS $110.79 (+1.94 +1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(71天)CALL$120.00$2.22(+0.42 +23.33%)0.15(2.3/2.15)7835,74328.47%
DIS260320P001000002026-03-20(99天)PUT$100.00$2.48(-0.25 -9.16%)0.13(2.45/2.32)2966,88029.26%

KVUE $17.42 (+0.10 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000170002026-03-20(99天)CALL$17.00$1.55(+0.12 +8.39%)0.23(1.58/1.35)21115,80736.82%

^VIX $15.18 (-0.59 -3.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(159天)PUT$22.00$3.87(+0.00 +0.00%)0.15(4.15/4.0)10,00024,6720.00%
VIX260218P000160002026-02-18(69天)PUT$16.00$0.50(-0.03 -5.66%)0.04(0.54/0.5)8,11220,0990.00%
VIX260218P000200002026-02-18(69天)PUT$20.00$2.76(+0.04 +1.47%)0.06(2.78/2.72)6,64837,0460.00%
VIX260415P000160002026-04-15(125天)PUT$16.00$0.63(+0.04 +6.78%)0.05(0.66/0.61)5,00215,7945.27%
VIX260318P000200002026-03-18(97天)PUT$20.00$2.73(+0.05 +1.87%)0.09(2.84/2.75)31220,1610.00%

^SPX $6898.57 (+11.62 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPXW260130P052000002026-01-30(50天)PUT$5200.00$5.80(+0.00 +0.00%)0.10(5.0/4.9)6,0846,65635.72%
SPX260320P046250002026-03-20(99天)PUT$4625.00$9.80(+0.00 +0.00%)0.30(9.7/9.4)5005,02038.24%
SPX260220P050000002026-02-20(71天)PUT$5000.00$7.30(-0.30 -3.95%)0.20(7.3/7.1)21635,30235.66%
SPX260320C080000002026-03-20(99天)CALL$8000.00$2.60(+0.00 +0.00%)0.20(2.45/2.25)20110,79512.92%

JD $29.53 (-0.08 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000260002026-03-20(99天)PUT$26.00$0.68(-0.01 -1.45%)0.08(0.68/0.6)1,19511,43033.99%
JD260320P000270002026-03-20(99天)PUT$27.00$0.96(+0.01 +1.05%)0.09(0.96/0.87)1,10112,18033.55%
JD260320C000350002026-03-20(99天)CALL$35.00$0.77(-0.07 -8.33%)0.01(0.77/0.76)64921,39339.50%
JD260918P000230002026-09-18(281天)PUT$23.00$1.15(+0.05 +4.55%)0.03(1.17/1.14)5289,98638.55%
JD260220C000300002026-02-20(71天)CALL$30.00$1.60(-0.04 -2.44%)0.06(1.62/1.56)2325,09634.86%

IWM $257.83 (+3.03 +1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320C002700002026-03-20(99天)CALL$270.00$6.32(+0.89 +16.39%)0.04(6.38/6.34)8,35948,67020.80%
IWM260320P002500002026-03-20(99天)PUT$250.00$7.51(-0.79 -9.52%)0.05(7.4/7.35)5,68523,69520.50%
IWM260220P002300002026-02-20(71天)PUT$230.00$1.92(-0.35 -15.42%)0.03(1.89/1.86)5,56740,23924.03%
IWM260618P002000002026-06-18(189天)PUT$200.00$2.38(-0.08 -3.25%)0.04(2.4/2.36)5,44032,04628.41%
IWM260320P002250002026-03-20(99天)PUT$225.00$2.48(-0.33 -11.74%)0.04(2.47/2.43)3,50537,56625.15%
IWM260220P002450002026-02-20(71天)PUT$245.00$4.31(-0.77 -15.16%)0.04(4.26/4.22)3,17715,58620.89%
IWM260320C002900002026-03-20(99天)CALL$290.00$1.84(+0.16 +9.52%)0.04(1.9/1.86)3,08515,98920.09%
IWM260320P002000002026-03-20(99天)PUT$200.00$0.92(-0.11 -10.68%)0.02(0.94/0.92)2,99356,37631.09%
IWM260618P002200002026-06-18(189天)PUT$220.00$4.43(-0.38 -7.90%)0.06(4.41/4.35)2,17353,71024.88%
IWM260320C003000002026-03-20(99天)CALL$300.00$1.01(+0.11 +12.22%)0.01(1.01/1.0)2,0575,58620.24%
IWM260320P002200002026-03-20(99天)PUT$220.00$2.01(-0.26 -11.45%)0.04(2.0/1.96)60757,05526.21%
IWM260320P002150002026-03-20(99天)PUT$215.00$1.63(-0.19 -10.44%)0.03(1.64/1.61)53248,24227.37%
IWM260320P001900002026-03-20(99天)PUT$190.00$0.68(-0.02 -2.86%)0.02(0.68/0.66)1,01147,36933.89%
IWM260320P002300002026-03-20(99天)PUT$230.00$3.09(-0.41 -11.71%)0.03(3.04/3.01)36545,28924.06%
IWM260320P001850002026-03-20(99天)PUT$185.00$0.80(+0.00 +0.00%)0.02(0.58/0.56)62045,15935.30%

OPEN $7.06 (+0.08 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(155天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.42 (-0.14 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(99天)CALL$30.00$0.99(-0.04 -3.88%)0.02(1.0/0.98)1,75258,55834.01%
CMCSA260320P000250002026-03-20(99天)PUT$25.00$0.91(+0.05 +5.81%)0.02(0.92/0.9)3549,53434.57%
CMCSA260320C000275002026-03-20(99天)CALL$27.50$1.90(-0.10 -5.00%)0.06(1.92/1.86)2527,42034.23%

DVN $37.47 (-0.94 -2.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260320C000400002026-03-20(99天)CALL$40.00$1.45(-0.35 -19.44%)0.01(1.46/1.45)3487,77730.66%

NVO $50.15 (+1.07 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000650002026-06-18(189天)CALL$65.00$2.54(+0.29 +12.89%)0.06(2.57/2.51)1,4475,52747.86%
NVO260320C000600002026-03-20(99天)CALL$60.00$1.88(+0.31 +19.75%)0.05(1.9/1.85)1,31316,56647.71%
NVO260618C000500002026-06-18(189天)CALL$50.00$6.77(+0.69 +11.39%)0.15(6.85/6.7)1,1177,86347.08%
NVO260220C000550002026-02-20(71天)CALL$55.00$2.43(+0.46 +23.35%)0.05(2.43/2.38)1,0588,86347.63%
NVO260618C000550002026-06-18(189天)CALL$55.00$4.90(+0.55 +12.64%)0.15(4.95/4.8)9086,02947.14%
NVO260320C000550002026-03-20(99天)CALL$55.00$3.10(+0.50 +19.08%)0.10(3.15/3.05)87714,82147.56%
NVO260320P000500002026-03-20(99天)PUT$50.00$4.10(-0.56 -11.97%)0.05(4.15/4.1)81328,72740.64%
NVO260320P000450002026-03-20(99天)PUT$45.00$2.03(-0.28 -12.12%)0.06(2.02/1.96)81018,60641.41%
NVO260320C000700002026-03-20(99天)CALL$70.00$0.73(+0.10 +15.87%)0.02(0.74/0.72)6839,79549.90%
NVO260618C000600002026-06-18(189天)CALL$60.00$3.50(+0.45 +14.75%)0.10(3.55/3.45)6629,70647.34%
NVO260320C000500002026-03-20(99天)CALL$50.00$5.05(+0.73 +16.90%)0.15(5.15/5.0)63816,34048.46%
NVO260220P000500002026-02-20(71天)PUT$50.00$3.60(-0.48 -11.76%)0.10(3.6/3.5)6168,53941.66%

XLF $54.90 (+1.02 +1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000490002026-09-18(281天)CALL$49.00$6.60(+0.00 +0.00%)1.55(8.85/7.3)15,00115,03130.04%
XLF260320C000560002026-03-20(99天)CALL$56.00$1.48(+0.37 +33.33%)0.05(1.5/1.45)941101,45117.54%
XLF260320C000570002026-03-20(99天)CALL$57.00$1.04(+0.37 +55.22%)0.05(1.05/1.0)56351,45016.65%
XLF260320P000540002026-03-20(99天)PUT$54.00$1.42(-0.25 -14.97%)0.10(1.42/1.32)31419,04515.92%
XLF260320P000530002026-03-20(99天)PUT$53.00$1.09(-0.22 -16.42%)0.05(1.11/1.06)31013,49916.77%
XLF260220C000550002026-02-20(71天)CALL$55.00$1.54(+0.47 +43.93%)0.09(1.59/1.5)2916,62717.19%
XLF260220C000570002026-02-20(71天)CALL$57.00$0.66(+0.28 +73.68%)0.02(0.66/0.64)2918,05415.16%
XLF260618C000560002026-06-18(189天)CALL$56.00$1.96(+0.00 +0.00%)0.17(2.53/2.36)2016,92319.34%

USO $69.27 (-1.28 -1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000800002026-04-17(127天)CALL$80.00$1.69(-0.49 -21.88%)0.13(1.74/1.61)2215,87932.40%

GDX $86.89 (+3.58 +4.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000900002026-03-20(99天)CALL$90.00$6.40(+1.60 +33.33%)0.15(6.55/6.4)2,3075,75442.65%
GDX260320C000850002026-03-20(99天)CALL$85.00$8.55(+1.85 +27.61%)0.15(8.8/8.65)4976,72342.66%
GDX260320C001000002026-03-20(99天)CALL$100.00$3.27(+0.93 +37.96%)0.25(3.5/3.25)4425,29943.12%
GDX260220P000700002026-02-20(71天)PUT$70.00$0.86(-0.65 -43.05%)0.20(1.0/0.8)2676,21144.09%

LUV $40.56 (+0.74 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(99天)CALL$40.00$3.25(+0.15 +4.84%)0.15(3.5/3.35)26417,13537.77%

UNH $336.65 (+8.35 +2.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(99天)CALL$400.00$7.50(+1.50 +25.00%)0.20(7.7/7.5)46410,31337.60%
UNH260618C005000002026-06-18(189天)CALL$500.00$4.10(+0.65 +18.84%)0.30(4.15/3.85)2348,07538.84%

XOM $119.29 (-0.24 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001250002026-03-20(99天)CALL$125.00$3.20(+0.15 +4.92%)0.05(3.25/3.2)68810,54621.31%
XOM260618C001300002026-06-18(189天)CALL$130.00$3.85(+0.15 +4.05%)0.15(3.9/3.75)3646,10122.20%
XOM260220C001250002026-02-20(71天)CALL$125.00$2.48(+0.18 +7.83%)0.16(2.59/2.43)26613,52921.81%
XOM260320P001000002026-03-20(99天)PUT$100.00$0.72(-0.13 -15.29%)0.16(0.79/0.63)24113,92927.56%

NFLX $94.20 (+1.50 +1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(99天)CALL$110.00$3.01(+0.41 +15.83%)0.10(3.05/2.95)5,82424,09141.19%
NFLX260220C001000002026-02-20(71天)CALL$100.00$4.87(+0.62 +14.73%)0.10(4.9/4.8)4,03012,25143.09%
NFLX260320C001000002026-03-20(99天)CALL$100.00$5.85(+0.65 +12.50%)0.10(5.95/5.85)2,5328,29041.99%
NFLX260220P000900002026-02-20(71天)PUT$90.00$4.54(-0.61 -11.84%)0.10(4.55/4.45)1,1756,04539.70%
NFLX260220C001100002026-02-20(71天)CALL$110.00$2.22(+0.29 +15.03%)0.10(2.3/2.2)89812,25042.96%
NFLX260220C001200002026-02-20(71天)CALL$120.00$1.01(+0.13 +14.77%)0.04(1.04/1.0)6909,05143.48%
NFLX260220P000920002026-02-20(71天)PUT$92.00$5.34(-0.76 -12.46%)0.20(5.45/5.25)5816,52339.65%
NFLX260618P000900002026-06-18(189天)PUT$90.00$7.75(-0.50 -6.06%)0.25(7.9/7.65)52411,10437.45%
NFLX260618P000700002026-06-18(189天)PUT$70.00$2.03(-0.15 -6.88%)0.11(2.13/2.02)5198,24542.19%
NFLX260618C001200002026-06-18(189天)CALL$120.00$3.55(+0.40 +12.70%)0.15(3.6/3.45)4639,85240.72%
NFLX260320C001200002026-03-20(99天)CALL$120.00$1.53(+0.26 +20.47%)0.08(1.58/1.5)40312,40941.75%
NFLX260220P000880002026-02-20(71天)PUT$88.00$3.70(-0.70 -15.91%)0.15(3.8/3.65)2119,88540.11%

BABA $156.39 (-2.45 -1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260220P001500002026-02-20(71天)PUT$150.00$7.05(+1.08 +18.09%)0.25(6.95/6.7)6365,28836.07%
BABA260320C002100002026-03-20(99天)CALL$210.00$2.00(-0.50 -20.00%)0.27(2.16/1.89)5215,72245.19%
BABA260320C001800002026-03-20(99天)CALL$180.00$5.52(-1.46 -20.92%)0.30(5.9/5.6)34410,63742.43%

UPS $100.48 (+0.85 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(71天)CALL$110.00$2.19(+0.05 +2.34%)0.09(2.25/2.16)1,04121,02731.20%
UPS260220C001000002026-02-20(71天)CALL$100.00$6.13(+0.33 +5.69%)0.10(6.2/6.1)3196,59933.57%

XLP $78.73 (+0.51 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(99天)PUT$75.00$1.05(-0.15 -12.82%)0.13(1.11/0.98)22010,95516.07%

KWEB $37.03 (-0.18 -0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(99天)CALL$39.00$1.05(-0.10 -8.70%)0.06(1.05/0.99)6,333152,23423.68%
KWEB260220C000400002026-02-20(71天)CALL$40.00$0.53(+0.00 +0.00%)0.02(0.53/0.51)3,840109,48823.44%
KWEB260220C000390002026-02-20(71天)CALL$39.00$0.67(-0.15 -18.29%)0.05(0.69/0.64)2,9096,48821.92%
KWEB260320C000400002026-03-20(99天)CALL$40.00$0.83(-0.07 -7.78%)0.11(0.85/0.74)2,83645,86224.88%
KWEB260220C000380002026-02-20(71天)CALL$38.00$0.91(-0.09 -9.09%)0.05(0.91/0.86)86621,61120.26%
KWEB260220C000360002026-02-20(71天)CALL$36.00$1.64(-0.14 -7.87%)0.12(1.71/1.59)20512,86217.51%

PDD $112.07 (-3.17 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220P001100002026-02-20(71天)PUT$110.00$4.54(+1.19 +35.52%)0.40(4.8/4.4)33513,67129.18%
PDD260220P001050002026-02-20(71天)PUT$105.00$2.75(+0.55 +25.00%)0.36(2.92/2.56)3278,20829.92%

EFA $97.12 (+0.67 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(281天)PUT$85.00$2.89(+0.00 +0.00%)0.50(1.99/1.49)16,00019,74819.72%
EFA260320P000900002026-03-20(99天)PUT$90.00$1.20(+0.00 +0.00%)0.11(1.0/0.89)7,30033,67017.70%
EFA260320C001010002026-03-20(99天)CALL$101.00$0.83(+0.26 +45.61%)0.11(0.88/0.77)5,00829,05311.22%
EFA260320P000940002026-03-20(99天)PUT$94.00$1.79(-0.67 -27.24%)0.11(1.83/1.72)5,00219,64915.79%
EFA260320P000840002026-03-20(99天)PUT$84.00$0.61(+0.00 +0.00%)0.08(0.46/0.38)3,5005,02421.36%
EFA260320P000950002026-03-20(99天)PUT$95.00$2.74(+0.00 +0.00%)0.11(2.14/2.03)3,50022,25615.39%
EFA260918C001000002026-09-18(281天)CALL$100.00$2.63(+0.00 +0.00%)0.52(3.5/2.98)2515,19413.89%

GOOGL $312.92 (-7.24 -2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(71天)CALL$350.00$7.70(-2.35 -23.38%)0.10(7.7/7.6)46927,56636.57%

TGT $96.67 (+2.04 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(99天)CALL$100.00$6.50(+1.05 +19.27%)0.15(6.7/6.55)2187,92539.99%

MSTU $12.26 (-0.56 -4.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(189天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

GLBE $40.10 (+1.17 +3.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLBE260417C000450002026-04-17(127天)CALL$45.00$2.36(+0.22 +10.28%)0.35(2.55/2.2)1,85214,04845.90%

OWL $16.23 (-0.33 -1.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260220P000150002026-02-20(71天)PUT$15.00$0.75(+0.12 +19.05%)0.10(0.8/0.7)2785,66648.34%

UBER $85.39 (+1.23 +1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320P000800002026-03-20(99天)PUT$80.00$4.30(-0.05 -1.15%)0.20(4.3/4.1)1,3517,98337.60%
UBER260320C001000002026-03-20(99天)CALL$100.00$2.19(+0.03 +1.39%)0.10(2.25/2.15)77014,57139.00%
UBER260320C001200002026-03-20(99天)CALL$120.00$0.51(-0.03 -5.56%)0.09(0.54/0.45)62218,76841.90%
UBER260320C000900002026-03-20(99天)CALL$90.00$4.84(+0.08 +1.68%)0.10(4.95/4.85)30711,08439.56%
UBER260220P000825002026-02-20(71天)PUT$82.50$4.70(+0.10 +2.17%)0.15(4.5/4.35)2468,12937.99%

KRE $67.64 (+0.58 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220C000700002026-02-20(71天)CALL$70.00$1.89(+0.05 +2.72%)0.13(1.98/1.85)13,12337,83024.81%
KRE260220C000750002026-02-20(71天)CALL$75.00$0.62(+0.10 +19.23%)0.11(0.7/0.59)7,21935,74624.41%
KRE260220C000650002026-02-20(71天)CALL$65.00$4.77(+0.29 +6.47%)0.25(4.75/4.5)7,0978,01427.88%
KRE260220C000660002026-02-20(71天)CALL$66.00$3.77(+0.00 +0.00%)0.40(4.25/3.85)4335,97328.55%
KRE260320C000700002026-03-20(99天)CALL$70.00$2.70(+0.25 +10.20%)0.24(2.8/2.56)3666,90626.98%

NEE $81.54 (+0.26 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000600002026-09-18(281天)PUT$60.00$1.30(+0.00 +0.00%)0.65(1.4/0.75)2059,59832.25%

CMG $35.04 (+1.08 +3.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000375002026-02-20(71天)CALL$37.50$1.73(+0.22 +14.57%)0.03(1.75/1.72)9156,82344.78%
CMG260220C000350002026-02-20(71天)CALL$35.00$2.70(+0.30 +12.50%)0.11(2.82/2.71)3855,40946.48%
CMG260320C000350002026-03-20(99天)CALL$35.00$3.25(+0.37 +12.85%)0.10(3.2/3.1)2595,70644.65%

ZM $90.56 (+2.50 +2.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(99天)CALL$100.00$3.05(+0.60 +24.49%)0.20(3.1/2.9)6236,84934.51%
ZM260220C001000002026-02-20(71天)CALL$100.00$1.61(+0.22 +15.83%)0.09(1.62/1.53)3607,00629.70%

PFE $25.67 (-0.11 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220C000270002026-02-20(71天)CALL$27.00$0.59(-0.05 -7.81%)0.03(0.61/0.58)1,00011,58724.76%
PFE260918C000300002026-09-18(281天)CALL$30.00$0.85(+0.05 +6.25%)0.13(0.93/0.8)9048,42725.98%
PFE260618P000250002026-06-18(189天)PUT$25.00$1.58(-0.01 -0.63%)0.12(1.62/1.5)82324,12126.64%
PFE260320P000240002026-03-20(99天)PUT$24.00$0.64(-0.03 -4.48%)0.02(0.68/0.66)58315,38826.17%
PFE260320C000280002026-03-20(99天)CALL$28.00$0.52(-0.02 -3.70%)0.03(0.53/0.5)56217,62624.90%
PFE260220C000260002026-02-20(71天)CALL$26.00$0.95(-0.11 -10.38%)0.02(0.95/0.93)4046,22224.15%
PFE260320C000260002026-03-20(99天)CALL$26.00$1.13(-0.07 -5.83%)0.02(1.13/1.11)33220,19923.85%
PFE260618C000270002026-06-18(189天)CALL$27.00$1.36(+0.06 +4.62%)0.16(1.36/1.2)28923,17425.78%
PFE260918P000250002026-09-18(281天)PUT$25.00$1.95(-0.21 -9.72%)0.10(2.12/2.02)26725,24527.56%

AAL $14.86 (-0.28 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000170002026-03-20(99天)CALL$17.00$0.70(-0.09 -11.39%)0.04(0.7/0.66)4428,43445.26%
AAL260320P000140002026-03-20(99天)PUT$14.00$0.92(+0.08 +9.52%)0.05(0.91/0.86)3355,17244.29%

ORCL $201.44 (-21.84 -9.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260417C002600002026-04-17(127天)CALL$260.00$5.87(-10.53 -64.21%)0.40(6.3/5.9)6,3189,67649.62%
ORCL260220P001800002026-02-20(71天)PUT$180.00$8.11(+3.61 +80.22%)0.15(8.15/8.0)4868,61346.26%

TSM $304.45 (-5.67 -1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002000002026-03-20(99天)PUT$200.00$1.35(+0.00 +0.00%)0.47(1.47/1.0)3045,67549.71%

WYNN $124.89 (+1.30 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(189天)CALL$150.00$5.80(+0.00 +0.00%)0.60(5.65/5.05)2,0257,00238.21%

EWZ $33.24 (+0.49 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000270002026-06-18(189天)PUT$27.00$0.90(+0.00 +0.00%)0.08(0.79/0.71)34,05750,94633.94%
EWZ260417C000380002026-04-17(127天)CALL$38.00$0.64(+0.00 +0.00%)0.08(0.72/0.64)11,25215,55428.03%
EWZ260320C000350002026-03-20(99天)CALL$35.00$1.06(+0.09 +9.28%)0.06(1.11/1.05)10,20462,71825.61%
EWZ260417P000290002026-04-17(127天)PUT$29.00$1.04(+0.00 +0.00%)0.09(0.88/0.79)10,00010,03133.55%
EWZ260417C000360002026-04-17(127天)CALL$36.00$1.10(+0.15 +15.79%)0.05(1.14/1.09)7,50852,84927.22%
EWZ260918C000450002026-09-18(281天)CALL$45.00$0.72(+0.00 +0.00%)0.08(0.68/0.6)2,50040,01230.49%
EWZ260618P000260002026-06-18(189天)PUT$26.00$0.57(-0.12 -17.39%)0.05(0.59/0.54)2,15065,31834.08%
EWZ260618C000380002026-06-18(189天)CALL$38.00$1.02(+0.12 +13.33%)0.28(1.3/1.02)2,00227,02430.20%
EWZ260618P000300002026-06-18(189天)PUT$30.00$1.76(+0.00 +0.00%)0.53(1.62/1.09)2,0007,04532.96%
EWZ260918C000420002026-09-18(281天)CALL$42.00$0.95(+0.06 +6.74%)0.95(1.65/0.7)1,63631,80036.57%
EWZ260618C000400002026-06-18(189天)CALL$40.00$0.65(+0.08 +14.04%)0.29(0.93/0.64)528106,14730.71%
EWZ260320C000320002026-03-20(99天)CALL$32.00$2.30(+0.35 +17.95%)0.12(2.4/2.28)50448,80124.24%
EWZ260320C000340002026-03-20(99天)CALL$34.00$1.41(+0.15 +11.90%)0.06(1.44/1.38)1,20435,28525.00%

WBD $29.55 (+0.02 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(71天)CALL$30.00$1.29(-0.08 -5.84%)0.07(1.32/1.25)1,99019,80130.42%
WBD260320C000260002026-03-20(99天)CALL$26.00$4.20(-0.05 -1.18%)0.75(4.7/3.95)1,51617,45346.09%
WBD260320C000250002026-03-20(99天)CALL$25.00$5.10(-0.05 -0.97%)0.55(5.3/4.75)45559,63944.29%

CVS $80.59 (+1.59 +2.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(99天)CALL$80.00$5.10(+0.63 +14.09%)0.15(5.35/5.2)28719,00630.99%

WU $9.64 (+0.19 +2.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(71天)CALL$9.00$0.80(+0.00 +0.00%)0.10(0.85/0.75)87731,75930.66%

DIA $487.98 (+6.61 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(110天)PUT$405.00$4.21(+0.00 +0.00%)0.18(2.08/1.9)2445,63123.83%

CCL $27.86 (+1.58 +6.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320C000300002026-03-20(99天)CALL$30.00$1.73(+0.67 +63.21%)0.05(1.76/1.71)25211,75644.31%
CCL260320C000270002026-03-20(99天)CALL$27.00$3.15(+0.99 +45.83%)0.10(3.2/3.1)21311,55747.49%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EWZ $33.24 (+0.49 +1.50%)EWZ260618P000270002026-06-18(189天)PUT$27.00$0.90(+0.00 +0.00%)0.08(0.79/0.71)33.94%34,05750,946
HYG $80.69 (-0.05 -0.06%)HYG260618P000760002026-06-18(189天)PUT$76.00$0.70(-0.08 -10.26%)0.10(0.76/0.66)10.73%30,00010,450
IBIT $51.89 (-0.60 -1.14%)IBIT260618P000520002026-06-18(189天)PUT$52.00$7.10(+0.50 +7.58%)0.15(7.05/6.9)44.82%22,0195,829
HYG $80.69 (-0.05 -0.06%)HYG260515C000810002026-05-15(155天)CALL$81.00$0.51(+0.00 +0.00%)0.08(0.59/0.51)3.44%20,28420,677
EFA $97.12 (+0.67 +0.69%)EFA260918P000850002026-09-18(281天)PUT$85.00$2.89(+0.00 +0.00%)0.50(1.99/1.49)19.72%16,00019,748
XLF $54.90 (+1.02 +1.89%)XLF260918C000490002026-09-18(281天)CALL$49.00$6.60(+0.00 +0.00%)1.55(8.85/7.3)30.04%15,00115,031
KRE $67.64 (+0.58 +0.86%)KRE260220C000700002026-02-20(71天)CALL$70.00$1.89(+0.05 +2.72%)0.13(1.98/1.85)24.81%13,12337,830
EWZ $33.24 (+0.49 +1.50%)EWZ260417C000380002026-04-17(127天)CALL$38.00$0.64(+0.00 +0.00%)0.08(0.72/0.64)28.03%11,25215,554
SLV $57.74 (+1.68 +3.00%)SLV260417C000650002026-04-17(127天)CALL$65.00$3.91(+0.61 +18.48%)0.10(3.9/3.8)47.16%10,59013,462
EWZ $33.24 (+0.49 +1.50%)EWZ260320C000350002026-03-20(99天)CALL$35.00$1.06(+0.09 +9.28%)0.06(1.11/1.05)25.61%10,20462,718
HYG $80.69 (-0.05 -0.06%)HYG260220P000800002026-02-20(71天)PUT$80.00$0.54(-0.04 -6.90%)0.05(0.58/0.53)6.25%7,507118,238
KWEB $37.03 (-0.18 -0.48%)KWEB260320C000390002026-03-20(99天)CALL$39.00$1.05(-0.10 -8.70%)0.06(1.05/0.99)23.68%6,333152,234
HYG $80.69 (-0.05 -0.06%)HYG260320P000790002026-03-20(99天)PUT$79.00$0.59(-0.03 -4.84%)0.04(0.62/0.58)7.79%5,440107,726
KWEB $37.03 (-0.18 -0.48%)KWEB260220C000400002026-02-20(71天)CALL$40.00$0.53(+0.00 +0.00%)0.02(0.53/0.51)23.44%3,840109,488
SPY $688.98 (+1.52 +0.22%)SPY260320P006400002026-03-20(99天)PUT$640.00$8.40(-0.36 -4.11%)0.03(8.46/8.43)18.39%1,120151,933
AAPL $277.71 (-1.01 -0.36%)AAPL260220C003100002026-02-20(71天)CALL$310.00$2.20(-0.26 -10.48%)0.03(2.23/2.2)23.18%1,02267,248
SLV $57.74 (+1.68 +3.00%)SLV260417C000700002026-04-17(127天)CALL$70.00$2.89(+0.48 +19.92%)0.08(2.92/2.84)49.35%98577,585
XLF $54.90 (+1.02 +1.89%)XLF260320C000560002026-03-20(99天)CALL$56.00$1.48(+0.37 +33.33%)0.05(1.5/1.45)17.54%941101,451
EWZ $33.24 (+0.49 +1.50%)EWZ260618C000400002026-06-18(189天)CALL$40.00$0.65(+0.08 +14.04%)0.29(0.93/0.64)30.71%528106,147
XLE $45.94 (-0.25 -0.54%)XLE260618P000375002026-06-18(189天)PUT$37.50$0.64(-0.03 -4.48%)0.08(0.66/0.58)27.78%30375,684