QQQ $614.28 (-11.34 -1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P004700002026-03-20(98天)PUT$470.00$2.35(+0.31 +15.20%)0.04(2.38/2.34)7,64014,35533.18%
QQQ260320P005500002026-03-20(98天)PUT$550.00$8.09(+1.82 +29.03%)0.07(8.23/8.16)5,70040,87325.06%
QQQ260220C006700002026-02-20(70天)CALL$670.00$2.82(-1.81 -39.09%)0.05(2.84/2.79)5,1607,64916.63%
QQQ260320P005250002026-03-20(98天)PUT$525.00$5.36(+1.04 +24.07%)0.08(5.44/5.36)2,63012,98427.39%
QQQ260320C006700002026-03-20(98天)CALL$670.00$5.68(-3.23 -36.25%)0.08(6.01/5.93)1,7296,56318.11%
QQQ260220P005600002026-02-20(70天)PUT$560.00$6.42(+1.70 +36.02%)0.08(6.66/6.58)1,45711,41424.41%
QQQ260618C007000002026-06-18(188天)CALL$700.00$9.00(-2.17 -19.43%)0.18(8.84/8.66)8536,04719.47%
QQQ260320C007000002026-03-20(98天)CALL$700.00$1.93(-1.14 -37.13%)0.04(1.98/1.94)76325,91517.25%
QQQ260220P005800002026-02-20(70天)PUT$580.00$9.50(+2.40 +33.80%)0.10(9.96/9.86)70011,63422.34%
QQQ260220C006500002026-02-20(70天)CALL$650.00$6.89(-3.79 -35.49%)0.08(6.86/6.78)67911,57817.56%
QQQ260220P005500002026-02-20(70天)PUT$550.00$5.41(+1.54 +39.79%)0.07(5.48/5.41)65518,00225.48%
QQQ260320P005200002026-03-20(98天)PUT$520.00$4.96(+0.96 +24.00%)0.05(5.06/5.01)64316,95327.95%
QQQ260320C006800002026-03-20(98天)CALL$680.00$4.17(-2.09 -33.39%)0.08(4.17/4.09)56716,41317.68%
QQQ260320P005150002026-03-20(98天)PUT$515.00$4.37(+0.52 +13.51%)0.06(4.69/4.63)24816,08728.47%
QQQ260320C006750002026-03-20(98天)CALL$675.00$5.00(-2.54 -33.69%)0.08(5.01/4.93)22515,85217.87%
QQQ260220C006650002026-02-20(70天)CALL$665.00$3.55(-2.10 -37.17%)0.05(3.57/3.52)29812,03116.79%

SPY $681.81 (-7.34 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006150002026-02-20(70天)PUT$615.00$4.01(+0.72 +21.88%)0.04(4.3/4.26)10,8899,70021.61%
SPY260220P005500002026-02-20(70天)PUT$550.00$1.60(+0.34 +26.98%)0.02(1.61/1.59)10,6887,27529.51%
SPY260220P006500002026-02-20(70天)PUT$650.00$8.06(+1.78 +28.34%)0.04(8.2/8.16)6,33211,64517.46%
SPY260220P005850002026-02-20(70天)PUT$585.00$2.45(+0.39 +18.93%)0.02(2.61/2.59)5,05814,03125.10%
SPY260320C007300002026-03-20(98天)CALL$730.00$4.07(-1.54 -27.45%)0.04(4.01/3.97)3,69426,05512.98%
SPY260618C007500002026-06-18(188天)CALL$750.00$7.25(-1.61 -18.17%)0.07(7.23/7.16)2,17715,98714.35%
SPY260220C007000002026-02-20(70天)CALL$700.00$9.42(-3.46 -26.86%)0.04(9.35/9.31)1,9737,50413.71%
SPY260320P006000002026-03-20(98天)PUT$600.00$5.07(+0.72 +16.55%)0.03(5.39/5.36)1,89632,68522.84%
SPY260220P006400002026-02-20(70天)PUT$640.00$6.69(+1.54 +29.90%)0.04(6.78/6.74)1,74421,08818.68%
SPY260220C007200002026-02-20(70天)CALL$720.00$3.35(-1.52 -31.21%)0.03(3.25/3.22)1,7226,32512.31%
SPY260320P006400002026-03-20(98天)PUT$640.00$9.31(+1.34 +16.81%)0.05(9.88/9.83)538151,61218.75%
SPY260220P006100002026-02-20(70天)PUT$610.00$3.91(+0.93 +31.21%)0.02(3.94/3.92)21940,08522.18%
SPY260220P006300002026-02-20(70天)PUT$630.00$5.55(+1.30 +30.59%)0.03(5.61/5.58)55025,86619.84%
SPY260320P006100002026-03-20(98天)PUT$610.00$6.09(+0.99 +19.41%)0.04(6.24/6.2)24024,74021.82%
SPY260320C007200002026-03-20(98天)CALL$720.00$6.30(-2.23 -26.14%)0.05(6.33/6.28)1,20224,06113.49%
SPY260220P006200002026-02-20(70天)PUT$620.00$4.33(+0.72 +19.94%)0.03(4.68/4.65)29023,57121.00%
SPY260320C007500002026-03-20(98天)CALL$750.00$1.53(-0.57 -27.14%)0.02(1.51/1.49)25223,15112.46%

GLD $395.21 (+1.93 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004200002026-03-20(98天)CALL$420.00$9.05(+0.28 +3.19%)0.20(9.2/9.0)5,39323,58622.64%
GLD260320C004450002026-03-20(98天)CALL$445.00$4.40(+0.00 +0.00%)0.15(4.5/4.35)1,23414,18523.52%
GLD260220C004200002026-02-20(70天)CALL$420.00$6.45(+0.38 +6.26%)0.20(6.4/6.2)1,17357,32622.14%
GLD260320C005000002026-03-20(98天)CALL$500.00$1.02(+0.03 +3.03%)0.06(1.08/1.02)67811,28726.41%
GLD260320C004500002026-03-20(98天)CALL$450.00$3.76(+0.01 +0.27%)0.15(3.9/3.75)65715,88923.72%
GLD260320P003600002026-03-20(98天)PUT$360.00$3.55(+0.08 +2.31%)0.10(3.45/3.35)3326,04918.92%
GLD260220P003700002026-02-20(70天)PUT$370.00$3.80(-0.15 -3.80%)0.15(3.95/3.8)2916,76318.93%
GLD260320C004600002026-03-20(98天)CALL$460.00$2.90(+0.03 +1.05%)0.08(2.93/2.85)2669,89924.13%
GLD260220P003800002026-02-20(70天)PUT$380.00$6.41(-0.28 -4.19%)0.15(6.65/6.5)2486,67418.75%
GLD260320C004300002026-03-20(98天)CALL$430.00$6.95(+0.31 +4.67%)0.15(6.9/6.75)2286,19922.93%
GLD260320C004400002026-03-20(98天)CALL$440.00$4.82(-0.18 -3.60%)0.15(5.2/5.05)2256,66123.33%

SLV $56.09 (-1.53 -2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260417C000600002026-04-17(126天)CALL$60.00$4.06(-0.79 -16.29%)0.10(4.1/4.0)6,29715,60443.31%
SLV260220P000630002026-02-20(70天)PUT$63.00$7.70(+0.00 +0.00%)0.15(9.3/9.15)5,77316,28248.17%
SLV260320C000600002026-03-20(98天)CALL$60.00$3.51(-0.84 -19.31%)0.10(3.6/3.5)5,47448,93344.70%
SLV260320C000530002026-03-20(98天)CALL$53.00$6.15(-1.30 -17.45%)0.10(6.2/6.1)4,47059,04040.32%
SLV260220C000600002026-02-20(70天)CALL$60.00$2.82(-0.78 -21.67%)0.04(2.83/2.79)4,10114,44844.80%
SLV260320C000550002026-03-20(98天)CALL$55.00$5.20(-1.15 -18.11%)0.05(5.3/5.25)3,89844,80141.65%
SLV260320P000500002026-03-20(98天)PUT$50.00$2.00(+0.32 +19.05%)0.05(2.05/2.0)3,67624,77440.19%
SLV260320C000700002026-03-20(98天)CALL$70.00$1.72(-0.42 -19.63%)0.03(1.73/1.7)3,34421,21949.68%
SLV260515C000600002026-05-15(154天)CALL$60.00$4.50(-0.94 -17.28%)0.10(4.6/4.5)3,14413,59742.60%
SLV260320C000570002026-03-20(98天)CALL$57.00$4.45(-1.00 -18.35%)0.10(4.5/4.4)3,13917,17942.63%
SLV260417C000700002026-04-17(126天)CALL$70.00$2.21(-0.42 -15.97%)0.04(2.2/2.16)2,98977,12948.39%
SLV260320C000500002026-03-20(98天)CALL$50.00$8.00(-1.25 -13.51%)0.10(7.95/7.85)96965,30139.31%
SLV260320C000650002026-03-20(98天)CALL$65.00$2.41(-0.59 -19.67%)0.04(2.45/2.41)1,41545,87747.10%
SLV260618C000600002026-06-18(188天)CALL$60.00$5.05(-0.94 -15.69%)0.10(5.1/5.0)2,77444,72441.69%
SLV260220C000650002026-02-20(70天)CALL$65.00$1.78(-0.49 -21.59%)0.03(1.81/1.78)59640,57248.12%
SLV260618C000500002026-06-18(188天)CALL$50.00$9.11(-1.34 -12.82%)0.10(9.2/9.1)1,59638,56037.61%
SLV260320C000520002026-03-20(98天)CALL$52.00$6.68(-1.32 -16.50%)0.10(6.85/6.75)1,29135,26940.99%

IBIT $51.17 (-0.93 -1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000700002026-03-20(98天)CALL$70.00$0.74(-0.13 -14.94%)0.03(0.73/0.7)3,00538,29047.56%
IBIT260618P000450002026-06-18(188天)PUT$45.00$3.85(+0.18 +4.90%)0.10(3.9/3.8)2,35129,04147.66%
IBIT260320P000500002026-03-20(98天)PUT$50.00$3.95(+0.35 +9.72%)0.05(4.05/4.0)1,6219,53244.18%
IBIT260220C000600002026-02-20(70天)CALL$60.00$1.30(-0.21 -13.91%)0.03(1.29/1.26)80412,23944.53%
IBIT260320C000680002026-03-20(98天)CALL$68.00$0.88(-0.13 -12.87%)0.03(0.87/0.84)60113,15946.85%
IBIT260220C000550002026-02-20(70天)CALL$55.00$2.54(-0.66 -20.63%)0.03(2.54/2.51)5806,71344.65%
IBIT260618P000430002026-06-18(188天)PUT$43.00$3.05(+0.04 +1.33%)0.10(3.25/3.15)5456,85248.82%
IBIT260320C000600002026-03-20(98天)CALL$60.00$2.04(-0.46 -18.40%)0.03(2.02/1.99)50717,04746.00%
IBIT260220C000590002026-02-20(70天)CALL$59.00$1.52(-0.28 -15.56%)0.04(1.48/1.44)4777,91844.48%
IBIT260320C000650002026-03-20(98天)CALL$65.00$1.17(-0.21 -15.22%)0.03(1.19/1.16)45932,69046.44%
IBIT260220C000650002026-02-20(70天)CALL$65.00$0.67(-0.13 -16.25%)0.02(0.67/0.65)35110,51945.65%
IBIT260320C000550002026-03-20(98天)CALL$55.00$3.44(-0.71 -17.11%)0.05(3.45/3.4)3317,52446.52%

NVDA $176.18 (-4.75 -2.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002200002026-02-20(70天)CALL$220.00$1.88(-0.49 -20.68%)0.04(1.92/1.88)5,21448,35440.70%
NVDA260220C002100002026-02-20(70天)CALL$210.00$2.99(-0.71 -19.19%)0.08(3.05/2.97)4,47660,87540.36%
NVDA260220C002000002026-02-20(70天)CALL$200.00$4.75(-1.20 -20.17%)0.10(4.85/4.75)4,38850,80140.34%
NVDA260320C002000002026-03-20(98天)CALL$200.00$8.17(-1.48 -15.34%)0.10(8.25/8.15)3,81556,25544.67%
NVDA260220C001850002026-02-20(70天)CALL$185.00$9.40(-1.95 -17.18%)0.05(9.45/9.4)3,08125,81141.24%
NVDA260320C002500002026-03-20(98天)CALL$250.00$1.60(-0.25 -13.51%)0.04(1.6/1.56)2,82445,37845.57%
NVDA260320C002300002026-03-20(98天)CALL$230.00$2.93(-0.57 -16.29%)0.04(2.97/2.93)2,42037,66144.41%
NVDA260220C001900002026-02-20(70天)CALL$190.00$7.65(-1.60 -17.30%)0.15(7.65/7.5)2,35931,02240.92%
NVDA260515C002700002026-05-15(154天)CALL$270.00$2.13(-0.39 -15.48%)0.04(2.19/2.15)2,0357,28645.35%
NVDA260220C002500002026-02-20(70天)CALL$250.00$0.62(-0.14 -18.42%)0.03(0.63/0.6)2,01125,10444.31%
NVDA260320C002100002026-03-20(98天)CALL$210.00$5.80(-1.15 -16.55%)0.10(5.9/5.8)1,09058,36844.40%
NVDA260320P001400002026-03-20(98天)PUT$140.00$3.60(+0.60 +20.00%)0.10(3.7/3.6)30853,89948.08%
NVDA260320P001600002026-03-20(98天)PUT$160.00$8.40(+1.30 +18.06%)0.10(8.45/8.35)66741,27544.26%
NVDA260220P001600002026-02-20(70天)PUT$160.00$5.70(+1.15 +25.27%)0.05(5.65/5.6)1,54235,83041.57%

MSFT $478.66 (-5.03 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005400002026-03-20(98天)CALL$540.00$7.60(-1.27 -14.32%)0.15(7.55/7.4)1,6035,01126.71%
MSFT260220C005500002026-02-20(70天)CALL$550.00$3.60(-0.95 -20.88%)0.10(3.7/3.6)2958,60227.06%

AMZN $226.88 (-3.39 -1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220P001950002026-02-20(70天)PUT$195.00$3.21(+0.49 +18.01%)0.10(3.25/3.15)4,5928,51536.62%
AMZN260220C002500002026-02-20(70天)CALL$250.00$5.85(-1.20 -17.02%)0.10(5.9/5.8)1,77624,65535.38%
AMZN260220C002600002026-02-20(70天)CALL$260.00$3.71(-0.88 -19.17%)0.05(3.8/3.75)1,6297,58735.07%
AMZN260220P002050002026-02-20(70天)PUT$205.00$5.17(+0.64 +14.10%)0.05(5.2/5.15)1,07614,09434.95%
AMZN260320C002500002026-03-20(98天)CALL$250.00$8.01(-1.26 -13.61%)0.10(8.05/7.95)1,06915,29935.14%
AMZN260320C002600002026-03-20(98天)CALL$260.00$5.53(-1.00 -15.22%)0.10(5.6/5.5)1,00711,47434.74%
AMZN260220C002400002026-02-20(70天)CALL$240.00$8.90(-1.60 -15.24%)0.10(8.9/8.8)67017,44635.90%
AMZN260220C003000002026-02-20(70天)CALL$300.00$0.64(-0.15 -18.99%)0.02(0.65/0.63)5897,59436.21%
AMZN260220P002100002026-02-20(70天)PUT$210.00$6.45(+0.75 +13.16%)0.10(6.55/6.45)49411,20134.32%
AMZN260320C002450002026-03-20(98天)CALL$245.00$9.54(-1.46 -13.27%)0.10(9.55/9.45)4765,06035.35%
AMZN260220C002700002026-02-20(70天)CALL$270.00$2.38(-0.52 -17.93%)0.04(2.39/2.35)26721,66534.91%
AMZN260320C003000002026-03-20(98天)CALL$300.00$1.21(-0.28 -18.79%)0.04(1.27/1.23)27719,28235.10%
AMZN260320P002000002026-03-20(98天)PUT$200.00$5.50(+0.65 +13.40%)0.05(5.5/5.45)25115,05934.38%
AMZN260220C002550002026-02-20(70天)CALL$255.00$4.67(-0.98 -17.35%)0.05(4.75/4.7)27512,70435.20%

GOOG $310.94 (-2.77 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(70天)CALL$340.00$9.05(-1.50 -14.22%)0.15(9.35/9.2)31110,22836.12%

WMT $116.64 (+1.10 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(98天)CALL$115.00$7.00(+0.27 +4.01%)0.25(7.1/6.85)6657,25727.80%
WMT260320P001000002026-03-20(98天)PUT$100.00$1.07(-0.16 -13.11%)0.08(1.1/1.02)37519,52226.61%
WMT260320C001250002026-03-20(98天)CALL$125.00$2.79(+0.11 +4.10%)0.17(2.79/2.62)2416,00825.36%

AAPL $278.00 (-0.06 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002950002026-02-20(70天)CALL$295.00$5.30(+0.05 +0.95%)0.05(5.4/5.35)1,4307,60423.33%
AAPL260320C003000002026-03-20(98天)CALL$300.00$6.15(+0.19 +3.19%)0.05(6.15/6.1)1,07314,41923.84%
AAPL260220C003100002026-02-20(70天)CALL$310.00$2.18(+0.00 +0.00%)0.03(2.18/2.15)90067,85622.69%
AAPL260320P002300002026-03-20(98天)PUT$230.00$1.95(-0.02 -1.02%)0.03(1.96/1.93)60112,03329.53%
AAPL260220C002900002026-02-20(70天)CALL$290.00$6.90(-0.06 -0.86%)0.05(7.1/7.05)54215,08323.74%
AAPL260220C002850002026-02-20(70天)CALL$285.00$8.95(+0.10 +1.13%)0.10(9.25/9.15)3029,03924.41%
AAPL260220P002200002026-02-20(70天)PUT$220.00$0.76(+0.00 +0.00%)0.03(0.79/0.76)27917,32933.06%
AAPL260220C003000002026-02-20(70天)CALL$300.00$4.05(+0.08 +2.02%)0.10(4.05/3.95)27630,75923.05%
AAPL260417C003000002026-04-17(126天)CALL$300.00$8.15(+0.15 +1.87%)0.10(8.3/8.2)2036,74024.72%

META $645.47 (-7.31 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009500002026-06-18(188天)CALL$950.00$6.95(-0.95 -12.03%)0.10(7.2/7.1)40412,85337.42%
META260320C008000002026-03-20(98天)CALL$800.00$8.11(-1.29 -13.72%)0.15(8.2/8.05)3397,60335.54%
META260618C010000002026-06-18(188天)CALL$1000.00$5.00(-0.65 -11.50%)0.15(5.1/4.95)26513,07737.96%

XBI $123.24 (+0.21 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(70天)PUT$115.00$3.40(-0.03 -0.87%)0.45(3.7/3.25)70030,13433.09%

TLT $87.32 (-0.88 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000930002026-03-20(98天)PUT$93.00$5.45(+0.00 +0.00%)0.10(6.25/6.15)5,0005,29112.88%
TLT260320C000900002026-03-20(98天)CALL$90.00$1.12(-0.30 -21.13%)0.02(1.13/1.11)4,65828,50312.05%
TLT260220P000870002026-02-20(70天)PUT$87.00$1.64(+0.37 +28.24%)0.02(1.65/1.63)3,62716,28811.74%
TLT260331P000860002026-03-31(109天)PUT$86.00$1.68(+0.32 +23.53%)0.03(1.71/1.68)2,7325,38412.16%
TLT260320P000880002026-03-20(98天)PUT$88.00$2.57(+0.45 +21.23%)0.03(2.58/2.55)2,6276,42812.18%
TLT260220C000900002026-02-20(70天)CALL$90.00$0.78(-0.32 -29.09%)0.01(0.78/0.77)2,59720,18311.65%
TLT261016C000900002026-10-16(308天)CALL$90.00$2.85(-0.37 -11.49%)0.06(2.83/2.77)2,5119,78412.38%
TLT260320C000880002026-03-20(98天)CALL$88.00$1.86(-0.47 -20.17%)0.02(1.87/1.85)2,30917,92512.06%
TLT260320P000850002026-03-20(98天)PUT$85.00$1.28(+0.25 +24.27%)0.02(1.26/1.24)2,23829,71712.45%
TLT260320P000890002026-03-20(98天)PUT$89.00$3.15(+0.71 +29.10%)0.05(3.2/3.15)2,21331,31012.32%
TLT260618C000900002026-06-18(188天)CALL$90.00$1.97(-0.36 -15.45%)0.03(2.0/1.97)97843,05412.43%
TLT260618P000900002026-06-18(188天)PUT$90.00$4.75(+0.75 +18.75%)0.10(4.75/4.65)21130,71712.70%
TLT260320C000890002026-03-20(98天)CALL$89.00$1.45(-0.40 -21.62%)0.01(1.46/1.45)1,19226,21812.02%
TLT260320P000840002026-03-20(98天)PUT$84.00$0.96(+0.18 +23.08%)0.01(0.98/0.97)31323,26712.71%
TLT260320C000920002026-03-20(98天)CALL$92.00$0.66(-0.20 -23.26%)0.01(0.65/0.64)21721,87212.15%

XLE $45.47 (-0.51 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618C000510002026-06-18(188天)CALL$51.00$1.04(+0.00 +0.00%)0.13(1.01/0.88)7,5017,55021.31%
XLE260618P000390002026-06-18(188天)PUT$39.00$0.92(+0.00 +0.00%)0.10(0.91/0.81)2,0009,33826.32%
XLE260320P000850002026-03-20(98天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000700002026-09-18(280天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79549.57%
XLE260618P000900002026-06-18(188天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618P000400002026-06-18(188天)PUT$40.00$0.95(+0.00 +0.00%)0.13(1.1/0.97)32140,87225.66%
XLE260618P000375002026-06-18(188天)PUT$37.50$0.64(+0.00 +0.00%)0.11(0.73/0.62)30375,68428.03%
XLE260320C001000002026-03-20(98天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260320P000435002026-03-20(98天)PUT$43.50$1.06(+0.00 +0.00%)0.11(1.16/1.05)21422,52322.12%
XLE260320C000950002026-03-20(98天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

XLK $143.93 (-4.07 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(98天)PUT$135.00$3.50(+0.58 +19.86%)0.60(3.95/3.35)6775,05327.06%

HYG $80.62 (-0.11 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515C000810002026-05-15(154天)CALL$81.00$0.51(+0.00 +0.00%)0.09(0.52/0.43)9,09329,6433.24%
HYG260417P000780002026-04-17(126天)PUT$78.00$0.59(-0.06 -8.45%)0.07(0.62/0.55)6,00017,4568.62%
HYG260320C000800002026-03-20(98天)CALL$80.00$1.11(+0.00 +0.00%)0.06(1.07/1.01)5,07731,0414.19%
HYG260717P000750002026-07-17(217天)PUT$75.00$0.75(+0.00 +0.00%)0.39(1.0/0.61)5,0005,03012.60%
HYG260320P000790002026-03-20(98天)PUT$79.00$0.63(+0.05 +8.62%)0.06(0.62/0.56)2,508113,1477.70%
HYG260515P000790002026-05-15(154天)PUT$79.00$1.00(+0.00 +0.00%)0.10(1.06/0.96)50012,4248.50%
HYG260618P000760002026-06-18(188天)PUT$76.00$0.72(+0.05 +7.46%)0.06(0.75/0.69)50045,30210.63%

ET $16.63 (+0.22 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320P000160002026-03-20(98天)PUT$16.00$0.51(+0.00 +0.00%)0.22(0.6/0.38)4135,85125.93%

DIS $111.60 (+0.12 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(70天)CALL$120.00$2.51(+0.04 +1.62%)0.09(2.47/2.38)1,2276,07027.81%
DIS260320P001000002026-03-20(98天)PUT$100.00$2.11(-0.31 -12.81%)0.17(2.18/2.01)6697,12729.21%
DIS260320C001200002026-03-20(98天)CALL$120.00$3.29(+0.04 +1.23%)0.25(3.35/3.1)4017,55427.80%
DIS260618C001500002026-06-18(188天)CALL$150.00$0.90(+0.00 +0.00%)0.09(0.94/0.85)3836,67928.83%

^VIX $16.24 (+1.29 +8.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(158天)PUT$22.00$4.05(+0.18 +4.65%)0.20(4.25/4.05)20,00024,6720.00%
VIX260218P000200002026-02-18(68天)PUT$20.00$2.73(-0.08 -2.85%)0.07(2.86/2.79)1,21940,2600.00%
VIX260415P000210002026-04-15(124天)PUT$21.00$3.35(+0.00 +0.00%)0.10(3.5/3.4)7505,2870.00%
VIX260218P000160002026-02-18(68天)PUT$16.00$0.50(-0.06 -10.71%)0.05(0.59/0.54)57027,08216.90%
VIX260415P000180002026-04-15(124天)PUT$18.00$1.54(+0.05 +3.36%)0.08(1.62/1.54)24925,1130.00%

^SPX $6830.05 (-72.05 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C076000002026-03-20(98天)CALL$7600.00$9.40(-3.90 -28.26%)0.40(9.6/9.2)66711,58312.39%
SPX260618P032000002026-06-18(188天)PUT$3200.00$9.48(+0.98 +11.53%)0.30(9.0/8.7)4507,97248.90%

JD $29.42 (-0.14 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000300002026-03-20(98天)CALL$30.00$2.04(-0.12 -5.56%)0.06(2.07/2.01)8,61717,15537.74%
JD260320P000270002026-03-20(98天)PUT$27.00$0.96(+0.00 +0.00%)0.03(0.97/0.94)1,31813,32533.50%
JD260320C000350002026-03-20(98天)CALL$35.00$0.71(-0.04 -5.33%)0.04(0.73/0.69)68521,63239.26%
JD260618C000300002026-06-18(188天)CALL$30.00$2.76(-0.09 -3.17%)0.24(2.89/2.65)3795,64037.01%
JD260220C000320002026-02-20(70天)CALL$32.00$0.80(-0.10 -11.11%)0.05(0.84/0.79)2857,80233.99%

IWM $254.54 (-3.26 -1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(70天)PUT$240.00$3.65(+0.49 +15.51%)0.02(3.86/3.84)19,11925,23821.62%
IWM260220P002250002026-02-20(70天)PUT$225.00$1.72(+0.29 +20.28%)0.02(1.76/1.74)10,21439,52325.09%
IWM260220P002000002026-02-20(70天)PUT$200.00$0.63(+0.15 +31.25%)0.02(0.58/0.56)10,02215,65132.13%
IWM260220P002150002026-02-20(70天)PUT$215.00$1.05(+0.14 +15.38%)0.01(1.07/1.06)10,01124,13427.59%
IWM260220P002300002026-02-20(70天)PUT$230.00$2.23(+0.35 +18.62%)0.01(2.26/2.25)7,63640,08623.83%
IWM260220P002450002026-02-20(70天)PUT$245.00$5.06(+0.81 +19.06%)0.04(5.08/5.04)6,41414,86520.64%
IWM260320P002000002026-03-20(98天)PUT$200.00$1.03(+0.12 +13.19%)0.03(1.06/1.03)4,59153,51130.87%
IWM260320P002350002026-03-20(98天)PUT$235.00$4.19(+0.45 +12.03%)0.04(4.38/4.34)3,89819,66722.91%
IWM260320P002250002026-03-20(98天)PUT$225.00$2.72(+0.26 +10.57%)0.04(2.85/2.81)2,19738,81724.97%
IWM260320C002600002026-03-20(98天)CALL$260.00$9.30(-1.25 -11.85%)0.06(9.06/9.0)1,84418,53621.67%
IWM260320P002200002026-03-20(98天)PUT$220.00$2.21(+0.21 +10.50%)0.04(2.29/2.25)20954,72925.98%
IWM260320P002150002026-03-20(98天)PUT$215.00$1.77(+0.16 +9.94%)0.02(1.87/1.85)22948,28627.14%
IWM260320P001900002026-03-20(98天)PUT$190.00$0.68(+0.00 +0.00%)0.02(0.76/0.74)1,01148,11733.67%
IWM260320C002700002026-03-20(98天)CALL$270.00$5.37(-0.84 -13.53%)0.04(5.18/5.14)51446,37420.67%
IWM260320P001850002026-03-20(98天)PUT$185.00$0.80(+0.00 +0.00%)0.02(0.65/0.63)62045,15935.13%
IWM260320P002400002026-03-20(98天)PUT$240.00$5.42(+0.77 +16.56%)0.04(5.47/5.43)67835,10521.99%

OPEN $6.77 (-0.29 -4.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(154天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.36 (-0.26 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(98天)CALL$30.00$0.97(-0.08 -7.62%)0.03(1.0/0.97)6,19460,27534.28%
CMCSA260320P000275002026-03-20(98天)PUT$27.50$1.96(+0.11 +5.95%)0.02(1.98/1.96)53614,24933.94%
CMCSA260417C000300002026-04-17(126天)CALL$30.00$1.23(+0.00 +0.00%)0.05(1.18/1.13)5195,31133.28%

MRK $99.72 (+0.68 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001100002026-04-17(126天)CALL$110.00$2.42(+0.05 +2.11%)0.10(2.47/2.37)31432,01425.40%
MRK260320C001000002026-03-20(98天)CALL$100.00$5.25(+0.20 +3.96%)0.10(5.35/5.25)22911,10426.01%

NVO $50.17 (-0.12 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(98天)CALL$60.00$1.87(+0.02 +1.08%)0.01(1.88/1.87)1,89616,84447.39%
NVO260220P000400002026-02-20(70天)PUT$40.00$0.51(-0.01 -1.92%)0.07(0.55/0.48)1,5849,95645.07%
NVO260220P000500002026-02-20(70天)PUT$50.00$3.49(-0.16 -4.38%)0.10(3.5/3.4)5598,90641.38%
NVO260220C000550002026-02-20(70天)CALL$55.00$2.37(+0.04 +1.70%)0.08(2.41/2.33)5259,11847.24%
NVO260618C000550002026-06-18(188天)CALL$55.00$4.85(+0.03 +0.62%)0.15(5.0/4.85)4586,41747.27%
NVO260618P000550002026-06-18(188天)PUT$55.00$8.95(-0.02 -0.22%)0.25(8.95/8.7)43314,09542.02%
NVO260320C000550002026-03-20(98天)CALL$55.00$3.09(-0.01 -0.32%)0.15(3.2/3.05)38815,10847.85%
NVO260320P000500002026-03-20(98天)PUT$50.00$4.05(-0.08 -1.91%)0.15(4.1/3.95)34129,44040.83%
NVO260618C000600002026-06-18(188天)CALL$60.00$3.48(-0.02 -0.57%)0.10(3.5/3.4)3039,85246.80%
NVO260618C000500002026-06-18(188天)CALL$50.00$6.65(-0.05 -0.75%)0.25(6.95/6.7)2968,59547.46%

XLF $54.88 (-0.01 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000520002026-06-18(188天)PUT$52.00$1.54(+0.00 +0.00%)0.14(1.6/1.46)49,05747,44318.23%
XLF260918C000490002026-09-18(280天)CALL$49.00$6.60(+0.00 +0.00%)1.25(9.0/7.75)15,00115,03130.96%
XLF260320P000540002026-03-20(98天)PUT$54.00$1.35(-0.04 -2.88%)0.04(1.35/1.31)7,33819,25215.33%
XLF260717P000510002026-07-17(217天)PUT$51.00$1.46(+0.00 +0.00%)0.10(1.52/1.42)7119,02818.81%
XLF260220C000570002026-02-20(70天)CALL$57.00$0.68(-0.03 -4.23%)0.01(0.68/0.67)5038,32915.53%
XLF260320P000530002026-03-20(98天)PUT$53.00$1.09(+0.01 +0.93%)0.06(1.09/1.03)30213,52516.63%
XLF260320C000550002026-03-20(98天)CALL$55.00$2.10(+0.01 +0.48%)0.08(2.13/2.05)26049,28419.43%
XLF260320P000510002026-03-20(98天)PUT$51.00$0.69(+0.02 +2.99%)0.02(0.68/0.66)22510,42018.65%

ONON $48.88 (-0.63 -1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260220C000500002026-02-20(70天)CALL$50.00$3.09(-0.36 -10.43%)0.15(3.3/3.15)2715,54443.56%

GDX $85.71 (-0.57 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000850002026-03-20(98天)CALL$85.00$8.00(-0.25 -3.05%)0.20(8.15/7.95)3,3276,71844.14%
GDX260320C000950002026-03-20(98天)CALL$95.00$4.11(-0.29 -6.59%)0.65(4.45/3.8)2,75815,38544.32%
GDX260220P000750002026-02-20(70天)PUT$75.00$2.06(+0.21 +11.35%)0.21(2.19/1.98)98552,27843.26%
GDX260320C000900002026-03-20(98天)CALL$90.00$5.85(-0.21 -3.68%)0.20(5.95/5.75)7887,05843.54%

UNH $340.95 (+4.21 +1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(98天)CALL$400.00$8.30(+1.02 +14.01%)0.35(8.45/8.1)71710,02237.46%

XOM $118.55 (-1.00 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(70天)CALL$120.00$3.90(-0.34 -8.02%)0.20(4.05/3.85)4267,44722.43%
XOM260320C001250002026-03-20(98天)CALL$125.00$2.66(-0.28 -9.52%)0.03(2.69/2.66)26910,61320.87%
XOM260320P001000002026-03-20(98天)PUT$100.00$0.77(+0.00 +0.00%)0.17(0.83/0.66)24914,01726.98%
XOM260320C001200002026-03-20(98天)CALL$120.00$4.64(-0.76 -14.07%)0.10(4.75/4.65)2428,57921.85%

NFLX $95.77 (+1.65 +1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260220C001000002026-02-20(70天)CALL$100.00$5.25(+0.45 +9.37%)0.15(5.3/5.15)6,00913,03542.25%
NFLX260220C001200002026-02-20(70天)CALL$120.00$1.06(+0.10 +10.42%)0.06(1.1/1.04)2,9339,58542.47%
NFLX260320C001100002026-03-20(98天)CALL$110.00$3.24(+0.24 +8.00%)0.10(3.3/3.2)1,86823,47940.60%
NFLX260618C001300002026-06-18(188天)CALL$130.00$2.33(+0.23 +10.95%)0.26(2.46/2.2)1,52913,42440.65%
NFLX260320C001000002026-03-20(98天)CALL$100.00$6.35(+0.58 +10.05%)0.05(6.4/6.35)1,4269,78941.38%
NFLX260220C001100002026-02-20(70天)CALL$110.00$2.41(+0.22 +10.05%)0.02(2.43/2.41)80412,15041.70%
NFLX260220P000820002026-02-20(70天)PUT$82.00$1.88(-0.31 -14.16%)0.11(1.88/1.77)63911,37242.20%
NFLX260618C001000002026-06-18(188天)CALL$100.00$9.69(+0.79 +8.88%)0.00(9.65/9.65)6245,12441.77%
NFLX260320P000950002026-03-20(98天)PUT$95.00$7.04(-0.81 -10.32%)0.25(7.15/6.9)6015,89437.79%
NFLX260220P000900002026-02-20(70天)PUT$90.00$4.05(-0.54 -11.76%)0.15(4.1/3.95)5166,24040.15%
NFLX260320C001200002026-03-20(98天)CALL$120.00$1.58(+0.06 +3.95%)0.05(1.65/1.6)44412,36940.71%
NFLX260618C001200002026-06-18(188天)CALL$120.00$3.70(+0.27 +7.87%)0.20(3.8/3.6)3909,99340.14%
NFLX260320P000900002026-03-20(98天)PUT$90.00$4.80(-0.63 -11.60%)0.15(4.85/4.7)2076,77738.10%

BABA $155.54 (-1.36 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001450002026-03-20(98天)PUT$145.00$6.60(+0.00 +0.00%)0.30(6.8/6.5)4,1406,13536.64%
BABA260320P001300002026-03-20(98天)PUT$130.00$2.51(+0.09 +3.72%)0.28(2.56/2.28)4,0045,15837.11%
BABA260320C002500002026-03-20(98天)CALL$250.00$0.53(-0.07 -12.28%)0.07(0.57/0.5)1,5318,63748.19%
BABA260320C002200002026-03-20(98天)CALL$220.00$1.35(-0.05 -3.57%)0.10(1.4/1.3)1,51414,57145.34%
BABA260320C001700002026-03-20(98天)CALL$170.00$7.59(-0.91 -10.71%)0.20(7.7/7.5)1,1237,67140.28%
BABA260320C002000002026-03-20(98天)CALL$200.00$2.58(-0.37 -12.54%)0.11(2.65/2.54)90232,98943.07%
BABA260320C001650002026-03-20(98天)CALL$165.00$8.95(-1.20 -11.82%)0.30(9.3/9.0)6309,20540.17%

UPS $100.22 (-0.26 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(70天)CALL$110.00$2.05(-0.03 -1.44%)0.19(2.15/1.96)90620,31731.26%
UPS260220C001000002026-02-20(70天)CALL$100.00$5.75(-0.25 -4.17%)0.30(5.95/5.65)2956,43133.22%

XLP $79.32 (+0.52 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000730002026-03-20(98天)PUT$73.00$0.71(-0.12 -14.46%)0.21(0.74/0.53)8,0698,15517.65%

KWEB $36.94 (-0.07 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000390002026-02-20(70天)CALL$39.00$0.61(-0.05 -7.58%)0.09(0.63/0.54)12,1096,42221.70%
KWEB260320C000400002026-03-20(98天)CALL$40.00$0.77(-0.03 -3.75%)0.07(0.79/0.72)6,44546,09924.66%
KWEB260320C000390002026-03-20(98天)CALL$39.00$0.90(-0.12 -11.76%)0.12(1.02/0.9)2,615159,63624.02%
KWEB260220C000380002026-02-20(70天)CALL$38.00$0.80(-0.09 -10.11%)0.09(0.85/0.76)1,86222,41020.26%
KWEB260618C000400002026-06-18(188天)CALL$40.00$1.71(-0.09 -5.00%)0.26(1.81/1.55)35111,27628.37%
KWEB260717C000400002026-07-17(217天)CALL$40.00$2.00(-0.03 -1.48%)0.36(2.09/1.73)2176,64728.96%

PDD $111.93 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(70天)CALL$120.00$2.83(-0.35 -11.01%)0.11(2.83/2.72)7576,76029.59%
PDD260320C001250002026-03-20(98天)CALL$125.00$3.20(-0.50 -13.51%)0.20(3.45/3.25)5739,14534.31%
PDD260618P001100002026-06-18(188天)PUT$110.00$9.70(+0.22 +2.32%)0.40(9.6/9.2)2935,05633.13%

EFA $96.47 (-0.55 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(280天)PUT$85.00$2.89(+0.00 +0.00%)0.53(2.09/1.56)16,00019,74819.63%
EFA260320C001010002026-03-20(98天)CALL$101.00$0.83(+0.00 +0.00%)0.13(0.75/0.62)5,00829,06011.45%
EFA260918C001000002026-09-18(280天)CALL$100.00$2.63(+0.00 +0.00%)0.56(3.25/2.69)2515,19413.97%

GOOGL $309.53 (-2.97 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003700002026-02-20(70天)CALL$370.00$3.75(-0.70 -15.73%)0.10(3.7/3.6)5,9116,50436.65%
GOOGL260618P001500002026-06-18(188天)PUT$150.00$0.65(+0.10 +18.18%)0.06(0.62/0.56)7467,77349.88%
GOOGL260220C003500002026-02-20(70天)CALL$350.00$6.72(-0.98 -12.73%)0.10(6.75/6.65)24927,65936.50%
GOOGL260220P002900002026-02-20(70天)PUT$290.00$9.74(+0.02 +0.21%)0.15(9.8/9.65)2037,03133.90%

MSTU $12.10 (-0.52 -4.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(188天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

GLBE $40.22 (+0.11 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLBE260417C000450002026-04-17(126天)CALL$45.00$2.30(-0.04 -1.71%)0.80(2.8/2.0)2,50116,54848.61%

UBER $85.66 (+0.18 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260618P000850002026-06-18(188天)PUT$85.00$8.85(+0.00 +0.00%)0.80(8.8/8.0)2,0425,70237.40%
UBER260220P000825002026-02-20(70天)PUT$82.50$3.93(-0.17 -4.15%)0.15(4.05/3.9)5598,20837.17%
UBER260320C001000002026-03-20(98天)CALL$100.00$2.18(-0.32 -12.80%)0.13(2.41/2.28)36815,00838.99%
UBER260320C001200002026-03-20(98天)CALL$120.00$0.52(-0.01 -2.04%)0.07(0.54/0.47)26319,36041.21%

KRE $66.79 (-0.59 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220P000640002026-02-20(70天)PUT$64.00$1.66(+0.00 +0.00%)0.34(1.97/1.63)5,0165,83227.69%
KRE260320P000600002026-03-20(98天)PUT$60.00$1.35(+0.06 +4.65%)0.13(1.44/1.31)3,11213,77530.03%
KRE260320C000700002026-03-20(98天)CALL$70.00$2.30(-0.25 -9.80%)0.16(2.47/2.31)6447,00627.12%
KRE260220C000700002026-02-20(70天)CALL$70.00$1.69(-0.26 -13.33%)0.24(1.77/1.53)45350,06525.81%
KRE260220C000660002026-02-20(70天)CALL$66.00$3.77(+0.00 +0.00%)0.40(3.8/3.4)4335,97328.88%

NEE $81.78 (+0.56 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000600002026-09-18(280天)PUT$60.00$1.30(+0.00 +0.00%)0.41(1.34/0.93)2059,59832.08%

NCLH $20.83 (+0.28 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320C000250002026-03-20(98天)CALL$25.00$0.72(+0.05 +7.46%)0.18(0.83/0.65)3735,07149.41%

CMG $36.26 (+1.39 +3.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000375002026-02-20(70天)CALL$37.50$2.40(+0.64 +36.36%)0.03(2.42/2.39)2,1336,42846.27%
CMG260320C000400002026-03-20(98天)CALL$40.00$1.89(+0.41 +28.28%)0.06(1.9/1.84)8899,73943.68%
CMG260220C000400002026-02-20(70天)CALL$40.00$1.48(+0.40 +37.04%)0.05(1.55/1.5)87311,90145.75%
CMG260220C000350002026-02-20(70天)CALL$35.00$3.60(+0.84 +30.43%)0.10(3.65/3.55)7535,46647.53%
CMG260618C000400002026-06-18(188天)CALL$40.00$3.25(+0.60 +22.47%)0.05(3.3/3.25)6518,76145.40%
CMG260320P000350002026-03-20(98天)PUT$35.00$2.37(-0.58 -19.66%)0.03(2.38/2.35)23315,92740.19%
CMG260320C000350002026-03-20(98天)CALL$35.00$4.04(+0.84 +26.50%)0.15(4.1/3.95)2265,56446.44%

ZM $89.30 (-0.96 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(70天)CALL$100.00$1.33(-0.27 -16.87%)0.09(1.36/1.27)5037,19229.92%
ZM260320C001000002026-03-20(98天)CALL$100.00$2.75(-0.31 -10.13%)0.15(2.75/2.6)3877,41334.60%

PFE $25.81 (-0.01 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000280002026-03-20(98天)CALL$28.00$0.56(+0.03 +5.56%)0.02(0.58/0.56)13,11317,49325.24%
PFE260320C000260002026-03-20(98天)CALL$26.00$1.23(+0.05 +4.24%)0.04(1.22/1.18)1,28520,19824.32%
PFE260918P000200002026-09-18(280天)PUT$20.00$0.51(+0.00 +0.00%)0.24(0.68/0.44)1,00210,28433.03%
PFE260618C000300002026-06-18(188天)CALL$30.00$0.56(+0.01 +1.82%)0.10(0.65/0.55)60831,55226.49%
PFE260918C000300002026-09-18(280天)CALL$30.00$0.87(+0.00 +0.00%)0.13(0.93/0.8)4187,71925.46%
PFE260220C000260002026-02-20(70天)CALL$26.00$0.99(-0.01 -1.00%)0.03(0.99/0.96)3246,64123.63%
PFE260320C000270002026-03-20(98天)CALL$27.00$0.83(+0.03 +3.75%)0.05(0.86/0.81)22329,98225.00%
PFE260618C000270002026-06-18(188天)CALL$27.00$1.34(+0.05 +3.88%)0.09(1.38/1.29)22023,53325.29%

ORCL $189.91 (-8.93 -4.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220P001800002026-02-20(70天)PUT$180.00$8.65(+1.43 +19.81%)0.25(8.8/8.55)2868,74442.51%

TSM $293.77 (-11.10 -3.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002000002026-03-20(98天)PUT$200.00$1.35(+0.00 +0.00%)0.43(1.75/1.32)3045,67549.92%

BA $205.23 (+4.45 +2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260515C002500002026-05-15(154天)CALL$250.00$5.60(+0.91 +19.40%)0.25(5.45/5.2)2018,46634.82%

EWZ $33.39 (+0.22 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000370002026-06-18(188天)CALL$37.00$1.27(+0.00 +0.00%)0.05(1.25/1.2)10,02012,74026.73%
EWZ260417P000290002026-04-17(126天)PUT$29.00$1.04(+0.00 +0.00%)0.06(0.81/0.75)10,00010,03132.50%
EWZ260417C000360002026-04-17(126天)CALL$36.00$1.13(+0.00 +0.00%)0.07(1.13/1.06)7,60960,44527.12%
EWZ260918C000420002026-09-18(280天)CALL$42.00$0.88(+0.00 +0.00%)0.09(1.0/0.91)3,24031,71429.70%
EWZ260918C000450002026-09-18(280天)CALL$45.00$0.72(+0.00 +0.00%)0.07(0.65/0.58)2,50040,01230.08%
EWZ260618C000380002026-06-18(188天)CALL$38.00$0.98(+0.00 +0.00%)0.06(1.06/1.0)2,10129,02427.34%
EWZ260618P000300002026-06-18(188天)PUT$30.00$1.76(+0.00 +0.00%)0.08(1.53/1.45)2,0007,04531.98%
EWZ260918P000270002026-09-18(280天)PUT$27.00$1.18(+0.00 +0.00%)0.11(1.21/1.1)98414,00633.45%
EWZ260618C000300002026-06-18(188天)CALL$30.00$4.20(+0.00 +0.00%)0.25(4.5/4.25)94710,74427.34%
EWZ260220P000310002026-02-20(70天)PUT$31.00$0.88(+0.03 +3.53%)0.06(0.83/0.77)70011,83231.10%
EWZ260618C000400002026-06-18(188天)CALL$40.00$0.67(+0.00 +0.00%)0.06(0.68/0.62)533106,14727.25%
EWZ260417C000380002026-04-17(126天)CALL$38.00$0.61(-0.03 -4.69%)0.07(0.69/0.62)30015,55427.59%

SNOW $218.58 (-1.97 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220C002300002026-02-20(70天)CALL$230.00$9.73(-0.78 -7.42%)0.35(9.9/9.55)2646,09038.23%

NU $16.94 (+0.12 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000170002026-02-20(70天)CALL$17.00$1.09(+0.01 +0.93%)0.06(1.12/1.06)70211,87138.97%
NU260618C000200002026-06-18(188天)CALL$20.00$0.85(-0.18 -17.48%)0.20(1.05/0.85)54011,68743.02%
NU260220C000180002026-02-20(70天)CALL$18.00$0.64(+0.00 +0.00%)0.05(0.69/0.64)4738,19637.55%
NU260417C000200002026-04-17(126天)CALL$20.00$0.56(-0.03 -5.08%)0.05(0.61/0.56)23331,50740.09%

WBD $29.93 (+0.44 +1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(70天)CALL$30.00$1.47(+0.09 +6.52%)0.06(1.5/1.44)4,49420,28029.42%

APO $148.34 (-1.98 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
APO260618C001750002026-06-18(188天)CALL$175.00$6.40(+0.00 +0.00%)0.40(5.8/5.4)5,0065,22233.41%

ASO $55.30 (-1.06 -1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASO260417P000400002026-04-17(126天)PUT$40.00$1.55(+0.00 +0.00%)0.45(0.9/0.45)5,0008,01548.93%

WU $9.69 (+0.08 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(70天)CALL$9.00$0.90(+0.05 +5.88%)0.05(0.9/0.85)63431,68631.84%
WU260515C000100002026-05-15(154天)CALL$10.00$0.65(+0.00 +0.00%)0.10(0.7/0.6)5666,31134.18%
WU260515C000080002026-05-15(154天)CALL$8.00$1.80(+0.05 +2.86%)0.20(1.9/1.7)22410,92936.91%

DIA $485.72 (-2.17 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(109天)PUT$405.00$4.21(+0.00 +0.00%)0.23(2.27/2.04)2445,63124.27%

CCL $27.76 (-0.09 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320C000300002026-03-20(98天)CALL$30.00$1.68(+0.05 +3.07%)0.03(1.7/1.67)5,06511,87144.68%
CCL260618P000220002026-06-18(188天)PUT$22.00$1.04(+0.00 +0.00%)0.18(1.15/0.97)26111,66045.90%
CCL260618C000300002026-06-18(188天)CALL$30.00$2.65(-0.09 -3.28%)0.19(2.75/2.56)2066,08545.68%

VALE $12.73 (-0.56 -4.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260220C000130002026-02-20(70天)CALL$13.00$0.51(+0.01 +2.00%)0.03(0.52/0.49)1,5785,45430.27%
VALE260618C000130002026-06-18(188天)CALL$13.00$0.82(-0.12 -12.77%)0.11(0.98/0.87)1,21213,48731.25%
VALE260618C000120002026-06-18(188天)CALL$12.00$1.37(-0.05 -3.52%)0.06(1.45/1.39)50155,77431.10%
VALE260618P000130002026-06-18(188天)PUT$13.00$1.16(-0.01 -0.85%)0.11(1.22/1.11)4865,62328.13%
VALE260618C000140002026-06-18(188天)CALL$14.00$0.55(-0.04 -6.78%)0.05(0.58/0.53)4428,05929.64%
VALE260320C000130002026-03-20(98天)CALL$13.00$0.60(-0.01 -1.64%)0.03(0.64/0.61)27616,32530.27%

GLW $88.76 (-7.22 -7.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLW260220C001000002026-02-20(70天)CALL$100.00$3.52(-2.73 -43.68%)0.20(3.65/3.45)5,3886,13346.23%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $54.88 (-0.01 -0.02%)XLF260618P000520002026-06-18(188天)PUT$52.00$1.54(+0.00 +0.00%)0.14(1.6/1.46)18.23%49,05747,443
^VIX $16.24 (+1.29 +8.63%)VIX260519P000220002026-05-19(158天)PUT$22.00$4.05(+0.18 +4.65%)0.20(4.25/4.05)0.00%20,00024,672
IWM $254.54 (-3.26 -1.26%)IWM260220P002400002026-02-20(70天)PUT$240.00$3.65(+0.49 +15.51%)0.02(3.86/3.84)21.62%19,11925,238
EFA $96.47 (-0.55 -0.57%)EFA260918P000850002026-09-18(280天)PUT$85.00$2.89(+0.00 +0.00%)0.53(2.09/1.56)19.63%16,00019,748
XLF $54.88 (-0.01 -0.02%)XLF260918C000490002026-09-18(280天)CALL$49.00$6.60(+0.00 +0.00%)1.25(9.0/7.75)30.96%15,00115,031
PFE $25.81 (-0.01 -0.04%)PFE260320C000280002026-03-20(98天)CALL$28.00$0.56(+0.03 +5.56%)0.02(0.58/0.56)25.24%13,11317,493
KWEB $36.94 (-0.07 -0.19%)KWEB260220C000390002026-02-20(70天)CALL$39.00$0.61(-0.05 -7.58%)0.09(0.63/0.54)21.70%12,1096,422
SPY $681.81 (-7.34 -1.07%)SPY260220P006150002026-02-20(70天)PUT$615.00$4.01(+0.72 +21.88%)0.04(4.3/4.26)21.61%10,8899,700
SPY $681.81 (-7.34 -1.07%)SPY260220P005500002026-02-20(70天)PUT$550.00$1.60(+0.34 +26.98%)0.02(1.61/1.59)29.51%10,6887,275
IWM $254.54 (-3.26 -1.26%)IWM260220P002250002026-02-20(70天)PUT$225.00$1.72(+0.29 +20.28%)0.02(1.76/1.74)25.09%10,21439,523
EWZ $33.39 (+0.22 +0.66%)EWZ260417C000360002026-04-17(126天)CALL$36.00$1.13(+0.00 +0.00%)0.07(1.13/1.06)27.12%7,60960,445
NVDA $176.18 (-4.75 -2.63%)NVDA260220C002100002026-02-20(70天)CALL$210.00$2.99(-0.71 -19.19%)0.08(3.05/2.97)40.36%4,47660,875
SLV $56.09 (-1.53 -2.66%)SLV260417C000700002026-04-17(126天)CALL$70.00$2.21(-0.42 -15.97%)0.04(2.2/2.16)48.39%2,98977,129
KWEB $36.94 (-0.07 -0.19%)KWEB260320C000390002026-03-20(98天)CALL$39.00$0.90(-0.12 -11.76%)0.12(1.02/0.9)24.02%2,615159,636
HYG $80.62 (-0.11 -0.14%)HYG260320P000790002026-03-20(98天)PUT$79.00$0.63(+0.05 +8.62%)0.06(0.62/0.56)7.70%2,508113,147
SLV $56.09 (-1.53 -2.66%)SLV260320C000500002026-03-20(98天)CALL$50.00$8.00(-1.25 -13.51%)0.10(7.95/7.85)39.31%96965,301
AAPL $278.00 (-0.06 -0.02%)AAPL260220C003100002026-02-20(70天)CALL$310.00$2.18(+0.00 +0.00%)0.03(2.18/2.15)22.69%90067,856
SPY $681.81 (-7.34 -1.07%)SPY260320P006400002026-03-20(98天)PUT$640.00$9.31(+1.34 +16.81%)0.05(9.88/9.83)18.75%538151,612
EWZ $33.39 (+0.22 +0.66%)EWZ260618C000400002026-06-18(188天)CALL$40.00$0.67(+0.00 +0.00%)0.06(0.68/0.62)27.25%533106,147
XLE $45.47 (-0.51 -1.11%)XLE260618P000375002026-06-18(188天)PUT$37.50$0.64(+0.00 +0.00%)0.11(0.73/0.62)28.03%30375,684