QQQ $613.60 (-12.02 -1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005500002026-03-20(96天)PUT$550.00$7.87(+1.60 +25.52%)0.11(7.95/7.84)9,93240,87324.66%
QQQ260320P004700002026-03-20(96天)PUT$470.00$2.36(+0.32 +15.69%)0.07(2.37/2.3)7,70514,35533.26%
QQQ260220C006700002026-02-20(68天)CALL$670.00$2.54(-2.09 -45.14%)0.08(2.59/2.51)5,2267,64916.76%
QQQ260320C006800002026-03-20(96天)CALL$680.00$3.90(-2.36 -37.70%)0.11(3.97/3.86)3,25816,41317.88%
QQQ260320C006700002026-03-20(96天)CALL$670.00$5.58(-3.33 -37.37%)0.13(5.75/5.62)2,8566,56318.33%
QQQ260320P005250002026-03-20(96天)PUT$525.00$5.25(+0.93 +21.53%)0.10(5.3/5.2)2,68212,98427.17%
QQQ260220P005600002026-02-20(68天)PUT$560.00$6.32(+1.60 +33.90%)0.09(6.34/6.25)1,53611,41423.90%
QQQ260320P004000002026-03-20(96天)PUT$400.00$1.01(+0.16 +18.82%)0.05(1.01/0.96)1,20414,99342.31%
QQQ260220P005800002026-02-20(68天)PUT$580.00$9.50(+2.40 +33.80%)0.12(9.54/9.42)1,04811,63421.71%
QQQ260320C007000002026-03-20(96天)CALL$700.00$1.81(-1.26 -41.04%)0.09(1.85/1.76)95825,91517.40%
QQQ260220C006400002026-02-20(68天)CALL$640.00$9.78(-4.74 -32.64%)0.13(9.82/9.69)80727,62918.72%
QQQ260320P005000002026-03-20(96天)PUT$500.00$3.56(+0.59 +19.87%)0.09(3.62/3.53)65026,58029.84%
QQQ260220P005500002026-02-20(68天)PUT$550.00$5.18(+1.31 +33.85%)0.07(5.2/5.13)78118,00225.03%
QQQ260320P005200002026-03-20(96天)PUT$520.00$4.92(+0.92 +23.00%)0.09(4.9/4.81)67716,95327.69%
QQQ260320P005150002026-03-20(96天)PUT$515.00$4.51(+0.66 +17.14%)0.10(4.54/4.44)32516,08728.22%
QQQ260320C006750002026-03-20(96天)CALL$675.00$4.69(-2.85 -37.80%)0.11(4.78/4.67)28815,85218.08%
QQQ260320P005600002026-03-20(96天)PUT$560.00$9.37(+1.61 +20.75%)0.13(9.4/9.27)40214,99523.69%

SPY $681.73 (-7.42 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320C007300002026-03-20(96天)CALL$730.00$3.66(-1.95 -34.76%)0.04(3.72/3.68)20,30126,05512.92%
SPY260220P006150002026-02-20(68天)PUT$615.00$3.91(+0.62 +18.84%)0.03(3.8/3.77)11,0669,70020.95%
SPY260220P005500002026-02-20(68天)PUT$550.00$1.44(+0.18 +14.29%)0.02(1.42/1.4)10,8677,27529.09%
SPY260220P006500002026-02-20(68天)PUT$650.00$7.51(+1.23 +19.59%)0.02(7.45/7.43)7,35611,64516.74%
SPY260220P005850002026-02-20(68天)PUT$585.00$2.35(+0.29 +14.08%)0.02(2.3/2.28)5,06214,03124.58%
SPY260320P006000002026-03-20(96天)PUT$600.00$4.93(+0.58 +13.33%)0.03(4.91/4.88)4,30532,68522.28%
SPY260320P006100002026-03-20(96天)PUT$610.00$5.68(+0.58 +11.37%)0.03(5.69/5.66)3,92324,74021.23%
SPY260320P005500002026-03-20(96天)PUT$550.00$2.62(+0.35 +15.42%)0.02(2.52/2.5)3,50713,97427.67%
SPY260220C007000002026-02-20(68天)CALL$700.00$9.00(-3.88 -30.12%)0.04(9.05/9.01)3,1187,50413.85%
SPY260618P005600002026-06-18(186天)PUT$560.00$7.17(+0.68 +10.48%)0.05(6.98/6.93)2,79611,03924.38%
SPY260320P006400002026-03-20(96天)PUT$640.00$9.16(+1.19 +14.93%)0.04(9.1/9.06)639151,61218.06%
SPY260320P006450002026-03-20(96天)PUT$645.00$9.95(+1.24 +14.24%)0.05(9.88/9.83)1,379119,16417.53%
SPY260220P006100002026-02-20(68天)PUT$610.00$3.54(+0.56 +18.79%)0.03(3.48/3.45)36340,08521.56%
SPY260220P006300002026-02-20(68天)PUT$630.00$5.03(+0.78 +18.35%)0.03(5.01/4.98)1,29225,86619.15%
SPY260320C007200002026-03-20(96天)CALL$720.00$5.96(-2.57 -30.13%)0.04(5.99/5.95)1,55024,06113.46%
SPY260220P006200002026-02-20(68天)PUT$620.00$4.13(+0.52 +14.40%)0.03(4.16/4.13)41623,57120.36%
SPY260320C007500002026-03-20(96天)CALL$750.00$1.32(-0.78 -37.14%)0.02(1.36/1.34)36123,15112.39%

GLD $395.42 (+2.14 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004200002026-03-20(96天)CALL$420.00$9.57(+0.80 +9.12%)0.20(9.65/9.45)7,34223,58623.30%
GLD260320C004450002026-03-20(96天)CALL$445.00$4.70(+0.30 +6.82%)0.15(4.75/4.6)2,73714,18524.07%
GLD260220C004200002026-02-20(68天)CALL$420.00$6.72(+0.65 +10.71%)0.20(6.8/6.6)1,36357,32622.93%
GLD260320C004500002026-03-20(96天)CALL$450.00$4.07(+0.32 +8.53%)0.15(4.15/4.0)1,12415,88924.32%
GLD260320C005000002026-03-20(96天)CALL$500.00$1.09(+0.10 +10.10%)0.05(1.13/1.08)71311,28726.81%
GLD260320C004400002026-03-20(96天)CALL$440.00$5.40(+0.40 +8.00%)0.15(5.5/5.35)3456,66123.93%
GLD260320P003600002026-03-20(96天)PUT$360.00$3.40(-0.07 -2.02%)0.10(3.35/3.25)3376,04919.05%
GLD260220P003700002026-02-20(68天)PUT$370.00$3.76(-0.19 -4.81%)0.10(3.7/3.6)3166,76318.87%
GLD260320C004600002026-03-20(96天)CALL$460.00$3.10(+0.23 +8.01%)0.15(3.15/3.0)2689,89924.77%
GLD260320C004300002026-03-20(96天)CALL$430.00$7.22(+0.58 +8.73%)0.15(7.3/7.15)2586,19923.60%
GLD260220P003800002026-02-20(68天)PUT$380.00$6.25(-0.44 -6.58%)0.15(6.3/6.15)2566,67418.65%

SLV $56.08 (-1.54 -2.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260220C000630002026-02-20(68天)CALL$63.00$2.20(-0.56 -20.29%)0.05(2.3/2.25)10,78617,63648.67%
SLV260220P000630002026-02-20(68天)PUT$63.00$8.90(+1.20 +15.58%)0.35(9.25/8.9)10,51116,28249.24%
SLV260320C000600002026-03-20(96天)CALL$60.00$3.70(-0.65 -14.94%)0.05(3.75/3.7)7,70748,93346.02%
SLV260320C000550002026-03-20(96天)CALL$55.00$5.55(-0.80 -12.60%)0.15(5.6/5.45)7,17044,80144.13%
SLV260417C000600002026-04-17(124天)CALL$60.00$4.30(-0.55 -11.34%)0.10(4.3/4.2)6,87715,60444.79%
SLV260320C000530002026-03-20(96天)CALL$53.00$6.49(-0.96 -12.89%)0.05(6.5/6.45)5,33359,04042.80%
SLV260331C000600002026-03-31(107天)CALL$60.00$3.95(-0.62 -13.57%)0.10(4.0/3.9)5,2318,53745.70%
SLV260220C000600002026-02-20(68天)CALL$60.00$2.99(-0.61 -16.94%)0.08(3.05/2.97)4,46914,44847.24%
SLV260220C000550002026-02-20(68天)CALL$55.00$4.70(-0.95 -16.81%)0.10(4.85/4.75)3,85518,90544.46%
SLV260320P000500002026-03-20(96天)PUT$50.00$1.97(+0.29 +17.26%)0.04(1.96/1.92)3,84024,77439.94%
SLV260417C000700002026-04-17(124天)CALL$70.00$2.21(-0.42 -15.97%)0.05(2.28/2.23)3,12777,12949.22%
SLV260320C000500002026-03-20(96天)CALL$50.00$8.20(-1.05 -11.35%)0.15(8.3/8.15)1,25465,30142.51%
SLV260320C000650002026-03-20(96天)CALL$65.00$2.53(-0.47 -15.67%)0.04(2.58/2.54)1,86245,87748.49%
SLV260618C000600002026-06-18(186天)CALL$60.00$5.23(-0.76 -12.69%)0.15(5.35/5.2)3,26844,72443.20%
SLV260220C000650002026-02-20(68天)CALL$65.00$1.92(-0.35 -15.42%)0.03(1.92/1.89)93340,57249.73%
SLV260618C000500002026-06-18(186天)CALL$50.00$9.42(-1.03 -9.86%)0.20(9.55/9.35)1,82738,56039.87%
SLV260320C000520002026-03-20(96天)CALL$52.00$6.95(-1.05 -13.13%)0.15(7.1/6.95)1,85535,26943.04%

IBIT $51.19 (-0.91 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618P000450002026-06-18(186天)PUT$45.00$3.75(+0.08 +2.18%)0.15(3.85/3.7)3,81129,04147.51%
IBIT260320C000700002026-03-20(96天)CALL$70.00$0.72(-0.15 -17.24%)0.04(0.74/0.7)3,13938,29048.29%
IBIT260320P000500002026-03-20(96天)PUT$50.00$3.95(+0.35 +9.72%)0.10(3.95/3.85)2,0909,53243.58%
IBIT260220C000600002026-02-20(68天)CALL$60.00$1.30(-0.21 -13.91%)0.05(1.31/1.26)1,14012,23945.48%
IBIT260320C000600002026-03-20(96天)CALL$60.00$2.04(-0.46 -18.40%)0.06(2.06/2.0)1,12317,04746.97%
IBIT260220C000550002026-02-20(68天)CALL$55.00$2.59(-0.61 -19.06%)0.07(2.61/2.54)9006,71346.14%
IBIT260320C000680002026-03-20(96天)CALL$68.00$0.84(-0.17 -16.83%)0.04(0.89/0.85)83913,15947.71%
IBIT260320C000550002026-03-20(96天)CALL$55.00$3.55(-0.60 -14.46%)0.10(3.55/3.45)7937,52448.05%
IBIT260220C000650002026-02-20(68天)CALL$65.00$0.67(-0.13 -16.25%)0.03(0.68/0.65)79110,51946.53%
IBIT260220C000590002026-02-20(68天)CALL$59.00$1.49(-0.31 -17.22%)0.06(1.51/1.45)7687,91845.56%
IBIT260320C000650002026-03-20(96天)CALL$65.00$1.18(-0.20 -14.49%)0.04(1.21/1.17)71732,69047.24%

NVDA $174.99 (-5.95 -3.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(68天)CALL$200.00$4.30(-1.65 -27.73%)0.10(4.35/4.25)8,56150,80140.89%
NVDA260220C002100002026-02-20(68天)CALL$210.00$2.68(-1.02 -27.57%)0.03(2.72/2.69)8,41360,87540.99%
NVDA260220C002200002026-02-20(68天)CALL$220.00$1.72(-0.65 -27.43%)0.03(1.74/1.71)7,24048,35441.63%
NVDA260320C002000002026-03-20(96天)CALL$200.00$7.56(-2.09 -21.66%)0.15(7.65/7.5)6,28156,25545.17%
NVDA260320C002500002026-03-20(96天)CALL$250.00$1.47(-0.38 -20.54%)0.03(1.49/1.46)4,25145,37846.40%
NVDA260220C001850002026-02-20(68天)CALL$185.00$8.60(-2.75 -24.23%)0.10(8.65/8.55)3,95125,81141.82%
NVDA260515C002700002026-05-15(152天)CALL$270.00$2.07(-0.45 -17.86%)0.04(2.08/2.04)3,9077,28645.99%
NVDA260220C001900002026-02-20(68天)CALL$190.00$6.85(-2.40 -25.95%)0.10(6.9/6.8)3,47631,02241.28%
NVDA260320C002200002026-03-20(96天)CALL$220.00$3.80(-1.12 -22.76%)0.10(3.85/3.75)3,35833,42144.88%
NVDA260320C002300002026-03-20(96天)CALL$230.00$2.69(-0.81 -23.14%)0.05(2.75/2.7)3,02737,66145.14%
NVDA260320C002100002026-03-20(96天)CALL$210.00$5.37(-1.58 -22.73%)0.10(5.4/5.3)2,36558,36844.78%
NVDA260320P001400002026-03-20(96天)PUT$140.00$3.65(+0.65 +21.67%)0.10(3.7/3.6)48553,89947.27%
NVDA260320P001350002026-03-20(96天)PUT$135.00$2.88(+0.46 +19.01%)0.06(2.88/2.82)39141,33648.07%
NVDA260320P001600002026-03-20(96天)PUT$160.00$8.58(+1.48 +20.85%)0.15(8.65/8.5)1,07041,27543.60%

MSFT $478.47 (-5.22 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005400002026-03-20(96天)CALL$540.00$7.15(-1.72 -19.39%)0.15(7.4/7.25)1,6695,01126.83%
MSFT260320P004000002026-03-20(96天)PUT$400.00$4.15(+0.35 +9.21%)0.15(4.15/4.0)6265,08430.07%
MSFT260220C005500002026-02-20(68天)CALL$550.00$3.42(-1.13 -24.84%)0.10(3.5/3.4)3318,60227.05%
MSFT260220C006000002026-02-20(68天)CALL$600.00$0.85(-0.31 -26.72%)0.05(0.87/0.82)27619,60028.39%
MSFT260220C005450002026-02-20(68天)CALL$545.00$3.98(-1.27 -24.19%)0.10(4.05/3.95)23222,77527.01%

AMZN $226.19 (-4.08 -1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220P001950002026-02-20(68天)PUT$195.00$3.15(+0.43 +15.81%)0.10(3.15/3.05)4,6408,51536.58%
AMZN260220C002600002026-02-20(68天)CALL$260.00$3.47(-1.12 -24.40%)0.15(3.55/3.4)2,4267,58734.83%
AMZN260220C002500002026-02-20(68天)CALL$250.00$5.49(-1.56 -22.13%)0.10(5.55/5.45)2,40524,65535.02%
AMZN260320C002500002026-03-20(96天)CALL$250.00$7.65(-1.62 -17.48%)0.10(7.65/7.55)2,20615,29934.71%
AMZN260220C002450002026-02-20(68天)CALL$245.00$6.85(-1.77 -20.53%)0.10(6.9/6.8)1,6697,35935.27%
AMZN260320C002600002026-03-20(96天)CALL$260.00$5.20(-1.33 -20.37%)0.15(5.3/5.15)1,57811,47434.42%
AMZN260220C002400002026-02-20(68天)CALL$240.00$8.45(-2.05 -19.52%)0.10(8.5/8.4)1,39917,44635.56%
AMZN260220P002050002026-02-20(68天)PUT$205.00$5.10(+0.57 +12.58%)0.10(5.1/5.0)1,23814,09434.96%
AMZN260618C003000002026-06-18(186天)CALL$300.00$4.45(-0.70 -13.59%)0.15(4.55/4.4)1,12420,62135.83%
AMZN260220P002200002026-02-20(68天)PUT$220.00$9.85(+1.28 +14.94%)0.10(9.85/9.75)8566,68732.87%
AMZN260220C002700002026-02-20(68天)CALL$270.00$2.18(-0.72 -24.83%)0.06(2.2/2.14)55221,66534.68%
AMZN260320C003000002026-03-20(96天)CALL$300.00$1.10(-0.39 -26.17%)0.04(1.14/1.1)40719,28234.73%
AMZN260618P002000002026-06-18(186天)PUT$200.00$9.95(+0.65 +6.99%)0.15(10.2/10.05)21617,63734.18%
AMZN260515C002600002026-05-15(152天)CALL$260.00$9.80(-1.35 -12.11%)0.10(9.85/9.75)64016,80136.60%
AMZN260320P002000002026-03-20(96天)PUT$200.00$5.32(+0.47 +9.69%)0.10(5.45/5.35)34115,05934.46%

GOOG $310.51 (-3.20 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260417C004050002026-04-17(124天)CALL$405.00$3.65(-0.85 -18.89%)0.15(3.75/3.6)4,9845,36936.18%
GOOG260220C003400002026-02-20(68天)CALL$340.00$9.06(-1.49 -14.12%)0.15(9.15/9.0)49010,22836.62%
GOOG260220P002900002026-02-20(68天)PUT$290.00$9.85(+0.58 +6.26%)0.15(9.85/9.7)2668,91835.21%

WMT $116.70 (+1.15 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(96天)CALL$115.00$7.48(+0.75 +11.14%)0.25(7.6/7.35)7277,25728.21%
WMT260320P001000002026-03-20(96天)PUT$100.00$1.05(-0.18 -14.63%)0.04(1.04/1.0)67719,52227.25%
WMT260320C001250002026-03-20(96天)CALL$125.00$3.00(+0.32 +11.94%)0.11(3.1/2.99)6356,00825.83%

AAPL $278.37 (+0.31 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(96天)CALL$300.00$6.07(+0.11 +1.85%)0.15(6.15/6.0)2,00214,41924.40%
AAPL260220C002950002026-02-20(68天)CALL$295.00$5.30(+0.05 +0.95%)0.10(5.35/5.25)1,7667,60423.92%
AAPL260220C003100002026-02-20(68天)CALL$310.00$2.14(-0.04 -1.83%)0.09(2.19/2.1)1,23767,85623.32%
AAPL260220C002900002026-02-20(68天)CALL$290.00$7.00(+0.04 +0.57%)0.15(7.05/6.9)76615,08324.38%
AAPL260320P002300002026-03-20(96天)PUT$230.00$1.98(+0.01 +0.51%)0.10(2.01/1.91)65312,03329.83%
AAPL260417C003000002026-04-17(124天)CALL$300.00$8.00(+0.00 +0.00%)0.15(8.2/8.05)5716,74025.04%
AAPL260220C003000002026-02-20(68天)CALL$300.00$3.90(-0.07 -1.76%)0.10(4.0/3.9)49830,75923.58%
AAPL260220C002850002026-02-20(68天)CALL$285.00$8.85(+0.00 +0.00%)0.15(9.15/9.0)4849,03925.02%
AAPL260220P002200002026-02-20(68天)PUT$220.00$0.77(+0.01 +1.32%)0.03(0.77/0.74)31317,32933.15%
AAPL260417C002950002026-04-17(124天)CALL$295.00$9.78(-0.07 -0.71%)0.15(9.95/9.8)2656,20625.46%
AAPL260320P002500002026-03-20(96天)PUT$250.00$4.30(-0.04 -0.92%)0.15(4.35/4.2)20624,89226.26%
AAPL260320C002900002026-03-20(96天)CALL$290.00$9.15(-0.35 -3.68%)0.20(9.65/9.45)25011,30225.30%
AAPL260320C003200002026-03-20(96天)CALL$320.00$2.19(-0.10 -4.37%)0.07(2.27/2.2)20810,21323.63%
AAPL260320P002400002026-03-20(96天)PUT$240.00$2.90(-0.05 -1.69%)0.10(2.94/2.84)2229,11827.95%

META $644.24 (-8.54 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(96天)CALL$800.00$7.95(-1.45 -15.43%)0.15(8.05/7.9)5837,60336.10%
META260618C009500002026-06-18(186天)CALL$950.00$7.20(-0.70 -8.86%)0.20(7.15/6.95)41312,85337.83%
META260220C008000002026-02-20(68天)CALL$800.00$4.95(-1.25 -20.16%)0.15(5.05/4.9)3125,63237.58%
META260618C010000002026-06-18(186天)CALL$1000.00$4.95(-0.70 -12.39%)0.15(5.0/4.85)30013,07738.25%
META260320C010000002026-03-20(96天)CALL$1000.00$1.17(-0.20 -14.60%)0.06(1.2/1.14)2275,43241.24%

XBI $123.14 (+0.11 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(68天)PUT$115.00$3.42(-0.01 -0.29%)0.68(3.5/2.82)70530,13433.00%
XBI260220P001000002026-02-20(68天)PUT$100.00$0.65(-0.05 -7.14%)0.34(0.72/0.38)20429,02435.74%

TLT $87.35 (-0.85 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(96天)CALL$90.00$1.12(-0.30 -21.13%)0.02(1.11/1.09)6,24528,50311.99%
TLT260320C000880002026-03-20(96天)CALL$88.00$1.82(-0.51 -21.89%)0.03(1.86/1.83)3,93017,92512.05%
TLT260220P000870002026-02-20(68天)PUT$87.00$1.61(+0.34 +26.77%)0.03(1.59/1.56)3,68916,28811.61%
TLT260320P000900002026-03-20(96天)PUT$90.00$3.84(+0.61 +18.89%)0.05(3.8/3.75)3,54415,72312.20%
TLT260220C000900002026-02-20(68天)CALL$90.00$0.75(-0.35 -31.82%)0.01(0.76/0.75)3,53820,18311.60%
TLT261016C000900002026-10-16(306天)CALL$90.00$2.78(-0.44 -13.66%)0.06(2.84/2.78)3,5239,78412.42%
TLT260320P000880002026-03-20(96天)PUT$88.00$2.54(+0.42 +19.81%)0.03(2.53/2.5)3,3116,42812.12%
TLT260717C000970002026-07-17(215天)CALL$97.00$0.66(-0.21 -24.14%)0.03(0.69/0.66)3,2175,25812.95%
TLT260331P000860002026-03-31(107天)PUT$86.00$1.66(+0.30 +22.06%)0.03(1.67/1.64)2,7375,38412.12%
TLT260320P000850002026-03-20(96天)PUT$85.00$1.21(+0.18 +17.48%)0.02(1.23/1.21)2,53829,71712.45%
TLT260618C000900002026-06-18(186天)CALL$90.00$1.96(-0.37 -15.88%)0.04(1.99/1.95)1,15543,05412.41%
TLT260320P000890002026-03-20(96天)PUT$89.00$3.17(+0.73 +29.92%)0.10(3.15/3.05)2,43331,31012.27%
TLT260618P000900002026-06-18(186天)PUT$90.00$4.70(+0.70 +17.50%)0.10(4.7/4.6)22630,71712.64%
TLT260320C000890002026-03-20(96天)CALL$89.00$1.40(-0.45 -24.32%)0.03(1.45/1.42)1,91026,21812.02%
TLT260320P000840002026-03-20(96天)PUT$84.00$0.93(+0.15 +19.23%)0.03(0.95/0.92)51323,26712.68%
TLT260320C000920002026-03-20(96天)CALL$92.00$0.61(-0.25 -29.07%)0.02(0.64/0.62)38721,87212.15%

XLU $42.85 (-0.19 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320C000450002026-03-20(96天)CALL$45.00$0.67(-0.05 -6.94%)0.21(0.76/0.55)2055,09917.92%

XLE $45.53 (-0.44 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618C000510002026-06-18(186天)CALL$51.00$1.04(+0.00 +0.00%)0.59(1.37/0.78)7,5017,55025.03%
XLE260618P000430002026-06-18(186天)PUT$43.00$1.79(+0.11 +6.55%)0.19(1.85/1.66)5,00030,65223.27%
XLE260320P000850002026-03-20(96天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000700002026-09-18(278天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79548.99%
XLE260618P000900002026-06-18(186天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618P000400002026-06-18(186天)PUT$40.00$0.95(+0.00 +0.00%)0.15(1.06/0.91)32140,87225.12%
XLE260618P000375002026-06-18(186天)PUT$37.50$0.64(+0.00 +0.00%)0.33(0.75/0.42)30375,68428.22%
XLE260320C001000002026-03-20(96天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260320C000950002026-03-20(96天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618C000500002026-06-18(186天)CALL$50.00$1.11(-0.19 -14.62%)0.11(1.21/1.1)20213,78121.46%

XLK $143.71 (-4.29 -2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(96天)PUT$135.00$3.70(+0.78 +26.71%)0.35(3.9/3.55)6865,05326.04%

HYG $80.57 (-0.16 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515C000810002026-05-15(152天)CALL$81.00$0.51(+0.00 +0.00%)0.41(0.6/0.19)9,09329,6433.81%
HYG260417P000780002026-04-17(124天)PUT$78.00$0.58(-0.07 -10.77%)0.26(0.65/0.39)9,00017,4568.77%
HYG260320C000800002026-03-20(96天)CALL$80.00$1.11(+0.00 +0.00%)0.50(1.23/0.73)5,07731,0415.54%
HYG260717P000750002026-07-17(215天)PUT$75.00$0.75(+0.00 +0.00%)1.24(1.24/0.0)5,0005,03013.87%
HYG260220P000800002026-02-20(68天)PUT$80.00$0.59(+0.03 +5.36%)0.26(0.75/0.49)2,599117,7387.25%
HYG260320P000790002026-03-20(96天)PUT$79.00$0.64(+0.06 +10.34%)0.23(0.83/0.6)2,559113,1479.06%
HYG260515P000790002026-05-15(152天)PUT$79.00$1.00(+0.00 +0.00%)0.47(1.32/0.85)50012,4249.75%
HYG260618P000760002026-06-18(186天)PUT$76.00$0.72(+0.05 +7.46%)0.61(1.3/0.69)50045,30213.68%
HYG260320P000800002026-03-20(96天)PUT$80.00$0.91(+0.09 +10.98%)0.83(1.71/0.88)25857,55512.01%

ET $16.56 (+0.15 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320P000160002026-03-20(96天)PUT$16.00$0.51(+0.00 +0.00%)0.22(0.6/0.38)4135,85125.44%

DIS $111.55 (+0.07 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(68天)CALL$120.00$2.33(-0.14 -5.67%)0.10(2.4/2.3)1,2876,07028.06%
DIS260320P001000002026-03-20(96天)PUT$100.00$2.18(-0.24 -9.92%)0.07(2.24/2.17)7187,12729.69%
DIS260320C001200002026-03-20(96天)CALL$120.00$3.10(-0.15 -4.62%)0.20(3.2/3.0)4237,55427.59%
DIS260618C001500002026-06-18(186天)CALL$150.00$0.85(-0.05 -5.56%)0.39(0.97/0.58)3936,67929.30%

^VIX $15.75 (+0.80 +5.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(156天)PUT$22.00$4.05(+0.18 +4.65%)0.85(4.65/3.8)20,00024,6720.00%
VIX260218P000200002026-02-18(66天)PUT$20.00$2.81(+0.00 +0.00%)0.25(2.92/2.67)6,51140,2600.00%
VIX260218C000200002026-02-18(66天)CALL$20.00$2.62(+0.07 +2.75%)0.00(0.0/0.0)5,80938,65712.50%
VIX260519P000200002026-05-19(156天)PUT$20.00$2.75(+0.08 +3.00%)0.68(3.25/2.57)3,00023,8970.00%
VIX260415P000210002026-04-15(122天)PUT$21.00$3.35(+0.00 +0.00%)0.55(3.7/3.15)7505,2870.00%
VIX260318P000200002026-03-18(94天)PUT$20.00$2.87(+0.03 +1.06%)0.44(3.1/2.66)64920,4710.00%
VIX260218P000160002026-02-18(66天)PUT$16.00$0.55(-0.01 -1.79%)0.14(0.59/0.45)57227,08216.50%
VIX260218P000180002026-02-18(66天)PUT$18.00$1.50(-0.01 -0.66%)0.35(1.69/1.34)52637,2960.00%
VIX260415P000180002026-04-15(122天)PUT$18.00$1.59(+0.10 +6.71%)0.48(1.84/1.36)43325,1130.00%
VIX260218C000190002026-02-18(66天)CALL$19.00$2.92(+0.05 +1.74%)0.00(0.0/0.0)3056,39712.50%
VIX260218P000220002026-02-18(66天)PUT$22.00$4.30(+0.03 +0.70%)0.15(4.4/4.25)20125,4670.00%

^SPX $6827.89 (-74.21 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618P033000002026-06-18(186天)PUT$3300.00$9.80(+0.49 +5.26%)0.50(9.9/9.4)9005,47047.95%
SPX260220P045000002026-02-20(68天)PUT$4500.00$4.90(+0.60 +13.95%)0.30(4.7/4.4)72611,26443.08%
SPX260320C076000002026-03-20(96天)CALL$7600.00$8.67(-4.63 -34.81%)0.60(8.9/8.3)68511,58312.40%
SPX260618P032000002026-06-18(186天)PUT$3200.00$8.90(+0.40 +4.71%)0.50(9.1/8.6)4637,97249.20%
SPX260220P050000002026-02-20(68天)PUT$5000.00$7.90(+0.78 +10.96%)0.50(7.9/7.4)20235,19235.96%

JD $29.44 (-0.11 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000300002026-03-20(96天)CALL$30.00$2.08(-0.08 -3.70%)0.10(2.11/2.01)8,77217,15538.99%
JD260320C000350002026-03-20(96天)CALL$35.00$0.73(-0.02 -2.67%)0.04(0.74/0.7)1,33221,63239.99%
JD260618C000350002026-06-18(186天)CALL$35.00$1.40(-0.05 -3.45%)0.09(1.45/1.36)1,11913,96538.92%
JD260220C000300002026-02-20(68天)CALL$30.00$1.45(-0.14 -8.81%)0.06(1.52/1.46)8895,09634.67%
JD260618C000300002026-06-18(186天)CALL$30.00$2.74(-0.11 -3.86%)0.24(2.89/2.65)4145,64037.35%
JD260220C000320002026-02-20(68天)CALL$32.00$0.80(-0.10 -11.11%)0.04(0.85/0.81)3557,80234.86%

IWM $253.89 (-3.92 -1.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(68天)PUT$240.00$3.91(+0.75 +23.73%)0.06(3.94/3.88)19,40725,23821.65%
IWM260220P002250002026-02-20(68天)PUT$225.00$1.72(+0.29 +20.28%)0.04(1.77/1.73)10,21439,52325.11%
IWM260220P002000002026-02-20(68天)PUT$200.00$0.58(+0.10 +20.83%)0.03(0.58/0.55)10,02815,65132.30%
IWM260220P002150002026-02-20(68天)PUT$215.00$1.07(+0.16 +17.58%)0.03(1.08/1.05)10,01424,13427.71%
IWM260220P002300002026-02-20(68天)PUT$230.00$2.26(+0.38 +20.21%)0.04(2.29/2.25)8,03540,08623.87%
IWM260220P002450002026-02-20(68天)PUT$245.00$5.22(+0.97 +22.82%)0.06(5.17/5.11)6,50314,86520.59%
IWM260320P002000002026-03-20(96天)PUT$200.00$1.06(+0.15 +16.48%)0.03(1.06/1.03)4,76053,51130.92%
IWM260320P002350002026-03-20(96天)PUT$235.00$4.43(+0.69 +18.45%)0.05(4.43/4.38)4,29619,66722.86%
IWM260320P002250002026-03-20(96天)PUT$225.00$2.83(+0.37 +15.04%)0.04(2.86/2.82)2,79138,81724.91%
IWM260320C002600002026-03-20(96天)CALL$260.00$8.50(-2.05 -19.43%)0.07(8.54/8.47)1,97318,53621.49%
IWM260320P002200002026-03-20(96天)PUT$220.00$2.27(+0.27 +13.50%)0.02(2.32/2.3)21154,72926.03%
IWM260320P002150002026-03-20(96天)PUT$215.00$1.93(+0.32 +19.88%)0.04(1.89/1.85)49048,28627.19%
IWM260320P001900002026-03-20(96天)PUT$190.00$0.77(+0.09 +13.24%)0.04(0.77/0.73)1,00048,11733.86%
IWM260320C002700002026-03-20(96天)CALL$270.00$4.82(-1.39 -22.38%)0.05(4.81/4.76)55446,37420.55%
IWM260320P002300002026-03-20(96天)PUT$230.00$3.56(+0.58 +19.46%)0.05(3.56/3.51)42945,28923.88%
IWM260320P001850002026-03-20(96天)PUT$185.00$0.80(+0.00 +0.00%)0.04(0.66/0.62)62045,15935.36%

OPEN $6.56 (-0.50 -7.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(152天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.23 (-0.39 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(96天)CALL$30.00$0.95(-0.10 -9.52%)0.08(0.96/0.88)6,31460,27534.99%
CMCSA260320P000275002026-03-20(96天)PUT$27.50$2.08(+0.23 +12.43%)0.50(2.54/2.04)2,64714,24942.77%
CMCSA260320P000250002026-03-20(96天)PUT$25.00$0.99(+0.09 +10.00%)0.17(1.13/0.96)1,76510,01838.38%
CMCSA260618P000275002026-06-18(186天)PUT$27.50$2.65(-0.06 -2.21%)1.26(3.45/2.19)1,0065,31442.58%
CMCSA260618C000350002026-06-18(186天)CALL$35.00$0.63(+0.07 +12.50%)0.32(0.7/0.38)9886,49536.13%
CMCSA260417C000300002026-04-17(124天)CALL$30.00$1.14(-0.09 -7.32%)0.07(1.12/1.05)5245,31133.57%

MRK $100.33 (+1.29 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001100002026-04-17(124天)CALL$110.00$2.55(+0.18 +7.59%)0.11(2.63/2.52)41032,01425.84%
MRK260320C001000002026-03-20(96天)CALL$100.00$5.60(+0.55 +10.89%)0.20(5.65/5.45)27611,10426.71%

SE $125.04 (-1.66 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
SE260220C001800002026-02-20(68天)CALL$180.00$0.50(+0.00 +0.00%)0.21(0.58/0.37)3165,09149.22%

NVO $50.17 (-0.12 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(96天)CALL$60.00$1.77(-0.08 -4.32%)0.12(1.87/1.75)1,97516,84448.12%
NVO260220P000400002026-02-20(68天)PUT$40.00$0.51(-0.01 -1.92%)0.07(0.55/0.48)1,5859,95645.41%
NVO260220C000500002026-02-20(68天)CALL$50.00$4.10(-0.15 -3.53%)0.15(4.25/4.1)9616,00547.95%
NVO260220C000550002026-02-20(68天)CALL$55.00$2.22(-0.11 -4.72%)0.06(2.3/2.24)7359,11847.10%
NVO260220P000500002026-02-20(68天)PUT$50.00$3.54(-0.11 -3.01%)0.20(3.65/3.45)5848,90643.12%
NVO260320C000550002026-03-20(96天)CALL$55.00$2.95(-0.15 -4.84%)0.07(3.0/2.93)50715,10846.81%
NVO260618C000550002026-06-18(186天)CALL$55.00$4.70(-0.12 -2.49%)0.50(5.05/4.55)4856,41748.24%
NVO260618C000600002026-06-18(186天)CALL$60.00$3.36(-0.14 -4.00%)0.15(3.45/3.3)4479,85246.99%
NVO260618P000550002026-06-18(186天)PUT$55.00$8.95(-0.02 -0.22%)0.25(9.1/8.85)43314,09542.85%
NVO260618C000500002026-06-18(186天)CALL$50.00$6.56(-0.14 -2.09%)0.25(6.75/6.5)3668,59546.77%
NVO260320P000500002026-03-20(96天)PUT$50.00$4.06(-0.07 -1.69%)0.25(4.25/4.0)35329,44042.21%
NVO260320C000500002026-03-20(96天)CALL$50.00$4.82(-0.18 -3.60%)0.15(5.0/4.85)22416,65947.78%
NVO260220P000450002026-02-20(68天)PUT$45.00$1.57(+0.00 +0.00%)0.09(1.59/1.5)20814,11543.75%

XLF $54.95 (+0.07 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000490002026-09-18(278天)CALL$49.00$6.60(+0.00 +0.00%)1.25(9.0/7.75)15,00115,03130.58%
XLF260320P000540002026-03-20(96天)PUT$54.00$1.37(-0.02 -1.44%)0.17(1.4/1.23)7,39319,25216.41%
XLF260320C000550002026-03-20(96天)CALL$55.00$2.07(-0.02 -0.96%)0.62(2.47/1.85)84249,28422.07%
XLF260717P000510002026-07-17(215天)PUT$51.00$1.46(+0.00 +0.00%)0.17(1.55/1.38)7119,02819.34%
XLF260320P000500002026-03-20(96天)PUT$50.00$0.56(+0.00 +0.00%)0.13(0.63/0.5)68938,21221.41%
XLF260220C000570002026-02-20(68天)CALL$57.00$0.64(-0.07 -9.86%)0.08(0.74/0.66)5078,32916.02%
XLF260320C000520002026-03-20(96天)CALL$52.00$4.20(+0.10 +2.44%)0.85(4.9/4.05)40110,65329.22%
XLF260618P000520002026-06-18(186天)PUT$52.00$1.53(-0.01 -0.65%)0.40(1.83/1.43)36047,44320.22%
XLF260320P000530002026-03-20(96天)PUT$53.00$1.08(+0.00 +0.00%)0.28(1.11/0.83)31713,52517.41%
XLF260220C000550002026-02-20(68天)CALL$55.00$1.59(-0.06 -3.64%)0.20(1.68/1.48)2836,84417.87%
XLF260320P000510002026-03-20(96天)PUT$51.00$0.68(+0.01 +1.49%)0.44(0.9/0.46)24810,42021.78%

ONON $48.74 (-0.76 -1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260220C000500002026-02-20(68天)CALL$50.00$3.00(-0.45 -13.04%)0.15(2.94/2.79)2885,54441.21%

GDX $85.67 (-0.61 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000850002026-03-20(96天)CALL$85.00$7.85(-0.40 -4.85%)0.55(8.15/7.6)3,7626,71844.63%
GDX260220P000750002026-02-20(68天)PUT$75.00$2.02(+0.17 +9.19%)0.38(2.14/1.76)2,77552,27843.41%
GDX260320C000950002026-03-20(96天)CALL$95.00$4.20(-0.20 -4.55%)0.50(4.5/4.0)2,77215,38545.09%
GDX260320C000900002026-03-20(96天)CALL$90.00$5.85(-0.21 -3.47%)0.35(6.0/5.65)8077,05844.30%
GDX260220C001000002026-02-20(68天)CALL$100.00$2.00(-0.10 -4.76%)0.60(2.0/1.4)7277,18543.21%

LUV $41.18 (+0.44 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(96天)CALL$40.00$4.00(+0.00 +0.00%)0.20(4.0/3.8)26117,02440.60%

UNH $341.82 (+5.08 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(96天)CALL$400.00$8.50(+1.22 +16.76%)0.25(8.6/8.35)73910,02237.90%

XOM $118.82 (-0.73 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(68天)CALL$120.00$3.90(-0.34 -8.02%)0.15(3.95/3.8)5397,44721.80%
XOM260320C001250002026-03-20(96天)CALL$125.00$2.65(-0.29 -9.86%)0.13(2.74/2.61)44010,61321.00%
XOM260320C001200002026-03-20(96天)CALL$120.00$4.70(-0.70 -12.96%)0.25(4.85/4.6)2908,57922.07%
XOM260618C001300002026-06-18(186天)CALL$130.00$3.30(-0.20 -5.71%)0.20(3.5/3.3)2846,33622.15%
XOM260320C001300002026-03-20(96天)CALL$130.00$1.44(-0.14 -8.86%)0.14(1.54/1.4)2076,22621.05%

NEM $98.16 (-1.27 -1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(96天)CALL$105.00$6.59(-0.61 -8.47%)0.25(6.7/6.45)2198,19946.79%

NFLX $95.21 (+1.09 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P000780002026-03-20(96天)PUT$78.00$1.58(-0.43 -21.39%)0.43(1.97/1.54)10,81012,03543.46%
NFLX260220C001000002026-02-20(68天)CALL$100.00$5.20(+0.40 +8.33%)0.15(5.25/5.1)6,86313,03543.84%
NFLX260320C001100002026-03-20(96天)CALL$110.00$3.12(+0.12 +4.00%)0.15(3.2/3.05)3,97923,47941.21%
NFLX260220C001200002026-02-20(68天)CALL$120.00$1.00(+0.04 +4.17%)0.26(1.15/0.89)3,0789,58544.35%
NFLX260320C001000002026-03-20(96天)CALL$100.00$6.20(+0.43 +7.45%)0.15(6.35/6.2)1,7179,78942.64%
NFLX260618C001300002026-06-18(186天)CALL$130.00$2.20(+0.10 +4.76%)0.62(2.52/1.9)1,60113,42441.68%
NFLX260220C001100002026-02-20(68天)CALL$110.00$2.33(+0.14 +6.39%)0.13(2.4/2.27)97212,15042.97%
NFLX260618C001000002026-06-18(186天)CALL$100.00$9.50(+0.60 +6.74%)0.30(9.7/9.4)8665,12443.05%
NFLX260320P000950002026-03-20(96天)PUT$95.00$7.10(-0.75 -9.55%)0.35(7.45/7.1)7295,89438.65%
NFLX260220P000820002026-02-20(68天)PUT$82.00$1.88(-0.31 -14.16%)0.21(1.99/1.78)68411,37243.02%
NFLX260320C001200002026-03-20(96天)CALL$120.00$1.54(+0.02 +1.32%)0.20(1.6/1.4)62312,36941.36%
NFLX260618C001200002026-06-18(186天)CALL$120.00$3.65(+0.22 +6.41%)0.20(3.75/3.55)5969,99340.69%
NFLX260220P000880002026-02-20(68天)PUT$88.00$3.45(-0.35 -9.21%)0.30(3.7/3.4)2619,89542.19%

BABA $155.68 (-1.22 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001450002026-03-20(96天)PUT$145.00$6.65(+0.05 +0.76%)0.35(6.75/6.4)4,1696,13536.61%
BABA260320P001300002026-03-20(96天)PUT$130.00$2.40(-0.02 -0.83%)0.33(2.52/2.19)4,0235,15837.11%
BABA260320C002500002026-03-20(96天)CALL$250.00$0.53(-0.07 -11.67%)0.15(0.64/0.49)1,5318,63749.78%
BABA260320C002200002026-03-20(96天)CALL$220.00$1.35(-0.05 -3.57%)0.26(1.55/1.29)1,51414,57147.07%
BABA260320C001700002026-03-20(96天)CALL$170.00$7.80(-0.70 -8.24%)0.25(7.9/7.65)1,1837,67141.61%
BABA260320C002000002026-03-20(96天)CALL$200.00$2.58(-0.37 -12.54%)0.13(2.76/2.63)95632,98944.25%
BABA260320C001650002026-03-20(96天)CALL$165.00$9.32(-0.83 -8.18%)0.35(9.55/9.2)6409,20541.66%
BABA260220C001600002026-02-20(68天)CALL$160.00$8.63(-1.02 -10.57%)0.25(9.0/8.75)2946,20240.32%

UPS $100.91 (+0.43 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(68天)CALL$110.00$2.17(+0.09 +4.33%)0.09(2.2/2.11)1,01320,31730.70%
UPS260220C001000002026-02-20(68天)CALL$100.00$6.15(+0.15 +2.50%)0.25(6.35/6.1)4346,43133.77%

XLP $79.43 (+0.63 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000730002026-03-20(96天)PUT$73.00$0.71(-0.12 -14.46%)0.38(0.91/0.53)8,0968,15519.97%

KWEB $36.88 (-0.13 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(68天)CALL$40.00$0.52(+0.00 +0.00%)0.21(0.61/0.4)13,876123,43426.12%
KWEB260220C000390002026-02-20(68天)CALL$39.00$0.59(-0.07 -10.61%)0.20(0.74/0.54)12,1116,42223.95%
KWEB260320C000400002026-03-20(96天)CALL$40.00$0.75(-0.05 -6.25%)0.25(0.95/0.7)6,80646,09927.32%
KWEB260320C000390002026-03-20(96天)CALL$39.00$0.97(-0.05 -4.90%)0.29(1.2/0.91)2,700159,63626.78%
KWEB260220C000380002026-02-20(68天)CALL$38.00$0.81(-0.08 -8.99%)0.07(0.83/0.76)1,89322,41020.19%
KWEB260618C000400002026-06-18(186天)CALL$40.00$1.75(-0.05 -2.78%)0.37(1.88/1.51)38411,27629.19%
KWEB260618C000420002026-06-18(186天)CALL$42.00$1.21(-0.13 -9.70%)0.27(1.41/1.14)27111,51129.98%
KWEB260717C000400002026-07-17(215天)CALL$40.00$2.00(-0.03 -1.48%)0.36(2.09/1.73)2176,64729.08%

PDD $111.91 (-0.03 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(68天)CALL$120.00$2.91(-0.27 -8.49%)0.26(3.0/2.74)7956,76030.90%
PDD260320C001250002026-03-20(96天)CALL$125.00$3.40(-0.30 -8.11%)0.75(4.0/3.25)5909,14537.31%
PDD260220P001150002026-02-20(68天)PUT$115.00$6.80(-0.40 -5.56%)0.25(6.9/6.65)33410,43126.65%
PDD260618P001100002026-06-18(186天)PUT$110.00$9.05(-0.43 -4.54%)0.55(9.6/9.05)2945,05633.38%

EFA $96.49 (-0.53 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(278天)PUT$85.00$2.89(+0.00 +0.00%)3.90(3.9/0.0)16,00019,74826.75%
EFA260320C001010002026-03-20(96天)CALL$101.00$0.83(+0.00 +0.00%)2.85(2.85/0.0)5,00829,06023.48%
EFA260918C001000002026-09-18(278天)CALL$100.00$2.63(+0.00 +0.00%)4.23(5.2/0.97)2515,19419.88%

GOOGL $309.23 (-3.27 -1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003700002026-02-20(68天)CALL$370.00$3.49(-0.96 -21.57%)0.15(3.6/3.45)5,9936,50436.92%
GOOGL260220C003500002026-02-20(68天)CALL$350.00$6.45(-1.25 -16.23%)0.15(6.55/6.4)28427,65936.62%

TGT $97.09 (+0.12 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(96天)CALL$100.00$6.45(-0.05 -0.77%)0.25(6.65/6.4)1,0047,93739.65%

MSTU $11.65 (-0.97 -7.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(186天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.64 (-0.46 -2.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000160002026-05-15(152天)CALL$16.00$1.65(-0.30 -15.38%)0.15(1.75/1.6)46147,64847.17%

UBER $85.12 (-0.36 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260220P000825002026-02-20(68天)PUT$82.50$3.85(-0.25 -6.10%)0.15(4.1/3.95)2,3838,20836.52%
UBER260618P000850002026-06-18(186天)PUT$85.00$8.85(+0.00 +0.00%)0.70(8.85/8.15)2,0425,70236.78%
UBER260320C001000002026-03-20(96天)CALL$100.00$2.14(-0.36 -14.40%)0.15(2.27/2.12)53715,00839.39%

KRE $67.07 (-0.31 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(96天)PUT$60.00$1.35(+0.06 +4.65%)0.25(1.6/1.35)3,11213,77532.45%
KRE260220C000750002026-02-20(68天)CALL$75.00$0.53(-0.11 -17.19%)0.63(0.91/0.28)1,07135,91828.86%
KRE260320C000700002026-03-20(96天)CALL$70.00$2.35(-0.20 -7.84%)0.85(3.05/2.2)8837,00630.93%
KRE260220C000700002026-02-20(68天)CALL$70.00$1.63(-0.32 -16.41%)1.10(2.5/1.4)48150,06531.84%
KRE260220C000660002026-02-20(68天)CALL$66.00$3.77(+0.00 +0.00%)2.80(5.0/2.2)4335,97338.50%

NEE $81.68 (+0.46 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000600002026-09-18(278天)PUT$60.00$1.30(+0.00 +0.00%)0.61(1.54/0.93)2059,59833.55%

NCLH $20.85 (+0.31 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320C000250002026-03-20(96天)CALL$25.00$0.72(+0.05 +7.46%)0.13(0.8/0.67)3785,07149.07%

CMG $36.14 (+1.26 +3.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000375002026-02-20(68天)CALL$37.50$2.31(+0.55 +31.25%)0.04(2.35/2.31)2,6576,42846.75%
CMG260220C000400002026-02-20(68天)CALL$40.00$1.44(+0.36 +33.33%)0.04(1.48/1.44)1,10911,90145.95%
CMG260320C000400002026-03-20(96天)CALL$40.00$1.81(+0.33 +22.30%)0.05(1.85/1.8)1,0139,73944.09%
CMG260220C000350002026-02-20(68天)CALL$35.00$3.55(+0.79 +28.62%)0.10(3.6/3.5)8785,46648.63%
CMG260618C000400002026-06-18(186天)CALL$40.00$3.20(+0.55 +20.75%)0.25(3.3/3.05)7148,76146.19%
CMG260320C000350002026-03-20(96天)CALL$35.00$3.95(+0.75 +23.44%)0.10(4.0/3.9)4325,56446.58%
CMG260220C000450002026-02-20(68天)CALL$45.00$0.52(+0.11 +26.83%)0.15(0.6/0.45)3075,45447.12%
CMG260320P000350002026-03-20(96天)PUT$35.00$2.45(-0.50 -16.95%)0.12(2.55/2.43)26915,92742.29%
CMG260220P000325002026-02-20(68天)PUT$32.50$1.23(-0.34 -21.66%)0.09(1.26/1.17)2297,41945.46%
CMG260320C000450002026-03-20(96天)CALL$45.00$0.80(+0.17 +26.98%)0.11(0.83/0.72)20311,66244.41%

ZM $89.53 (-0.73 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(68天)CALL$100.00$1.29(-0.31 -19.38%)0.11(1.33/1.22)5767,19229.75%
ZM260320C001000002026-03-20(96天)CALL$100.00$2.67(-0.39 -12.75%)0.22(2.85/2.63)4307,41335.24%

PFE $25.86 (+0.04 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000280002026-03-20(96天)CALL$28.00$0.58(+0.05 +9.43%)0.04(0.59/0.55)13,87117,49325.54%
PFE260918P000250002026-09-18(278天)PUT$25.00$2.05(+0.03 +1.49%)0.24(2.15/1.91)1,43327,19228.88%
PFE260320C000260002026-03-20(96天)CALL$26.00$1.23(+0.05 +4.24%)0.05(1.26/1.21)1,38920,19825.03%
PFE260618C000300002026-06-18(186天)CALL$30.00$0.58(+0.03 +5.45%)0.15(0.65/0.5)63931,55226.49%
PFE260220C000260002026-02-20(68天)CALL$26.00$1.02(+0.02 +2.00%)0.04(1.05/1.01)4746,64125.00%
PFE260918C000300002026-09-18(278天)CALL$30.00$0.84(-0.03 -3.45%)0.05(0.91/0.86)4227,71925.20%
PFE260320C000270002026-03-20(96天)CALL$27.00$0.82(+0.02 +2.50%)0.08(0.9/0.82)22729,98225.78%
PFE260618C000270002026-06-18(186天)CALL$27.00$1.34(+0.05 +3.88%)0.10(1.38/1.28)22023,53325.20%

AAL $14.94 (-0.02 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000180002026-03-20(96天)CALL$18.00$0.50(+0.04 +8.70%)0.03(0.48/0.45)8688,32745.90%
AAL260515P000120002026-05-15(152天)PUT$12.00$0.52(-0.03 -5.45%)0.06(0.56/0.5)35211,91247.17%
AAL260320C000150002026-03-20(96天)CALL$15.00$1.45(+0.01 +0.69%)0.05(1.45/1.4)29411,91947.85%
AAL260320P000150002026-03-20(96天)PUT$15.00$1.31(-0.04 -2.96%)0.06(1.33/1.27)2796,11342.58%

ORCL $189.81 (-9.03 -4.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220P001800002026-02-20(68天)PUT$180.00$9.70(+2.48 +34.35%)0.50(10.0/9.5)3618,74445.09%

BA $204.40 (+3.62 +1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002100002026-02-20(68天)CALL$210.00$9.70(+1.96 +25.32%)0.25(9.8/9.55)43710,65934.56%
BA260515C002500002026-05-15(152天)CALL$250.00$5.05(+0.36 +7.68%)0.35(5.25/4.9)2088,46635.05%

EWZ $33.32 (+0.15 +0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417P000290002026-04-17(124天)PUT$29.00$1.04(+0.00 +0.00%)0.47(1.01/0.54)10,00010,03136.18%
EWZ260918C000420002026-09-18(278天)CALL$42.00$0.88(+0.00 +0.00%)0.54(1.18/0.64)3,24031,71431.86%
EWZ260918C000450002026-09-18(278天)CALL$45.00$0.72(+0.00 +0.00%)0.72(1.06/0.34)2,50040,01235.55%
EWZ260618P000300002026-06-18(186天)PUT$30.00$1.76(+0.00 +0.00%)0.68(1.9/1.22)2,0007,04536.62%
EWZ260918P000270002026-09-18(278天)PUT$27.00$1.18(+0.00 +0.00%)0.93(1.6/0.67)98414,00638.23%
EWZ260618C000300002026-06-18(186天)CALL$30.00$4.20(+0.00 +0.00%)0.55(4.7/4.15)94710,74430.20%
EWZ260220P000310002026-02-20(68天)PUT$31.00$0.88(+0.03 +3.53%)0.39(1.05/0.66)70011,83235.89%
EWZ260320C000360002026-03-20(96天)CALL$36.00$0.67(-0.08 -10.67%)0.36(0.85/0.49)61791,85326.64%
EWZ260618C000400002026-06-18(186天)CALL$40.00$0.67(+0.00 +0.00%)0.33(0.88/0.55)533106,14730.30%
EWZ260320C000300002026-03-20(96天)CALL$30.00$3.60(+0.00 +0.00%)0.55(3.8/3.25)3488,89625.05%
EWZ260618C000380002026-06-18(186天)CALL$38.00$0.97(-0.01 -1.02%)0.49(1.24/0.75)34629,02429.76%
EWZ260417C000380002026-04-17(124天)CALL$38.00$0.61(-0.03 -4.69%)0.47(0.85/0.38)30015,55430.47%

SNOW $217.99 (-2.56 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220C002300002026-02-20(68天)CALL$230.00$9.62(-0.89 -8.47%)0.35(9.4/9.05)2856,09037.76%

NU $16.89 (+0.07 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000180002026-02-20(68天)CALL$18.00$0.63(-0.01 -1.56%)0.04(0.65/0.61)7868,19636.87%
NU260220C000170002026-02-20(68天)CALL$17.00$1.03(-0.05 -4.63%)0.07(1.08/1.01)76311,87138.48%
NU260417C000200002026-04-17(124天)CALL$20.00$0.54(-0.05 -8.47%)0.05(0.59/0.54)76031,50739.94%
NU260618C000200002026-06-18(186天)CALL$20.00$0.85(-0.18 -17.48%)0.20(1.05/0.85)54011,68743.38%

WBD $29.99 (+0.50 +1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(68天)CALL$30.00$1.55(+0.17 +12.32%)0.06(1.57/1.51)8,93020,28030.37%
WBD260417C000300002026-04-17(124天)CALL$30.00$1.75(+0.23 +15.13%)0.19(1.8/1.61)3799,08925.86%
WBD260220C000270002026-02-20(68天)CALL$27.00$3.40(+0.16 +4.94%)0.50(3.9/3.4)22211,45542.14%

WU $9.82 (+0.21 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(68天)CALL$9.00$0.99(+0.14 +16.47%)0.05(1.0/0.95)1,77831,68630.27%
WU260515C000100002026-05-15(152天)CALL$10.00$0.65(+0.00 +0.00%)0.10(0.75/0.65)5746,31132.96%
WU260515C000080002026-05-15(152天)CALL$8.00$1.88(+0.13 +7.43%)0.25(2.0/1.75)24410,92934.28%

DIA $485.36 (-2.53 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(107天)PUT$405.00$4.21(+0.00 +0.00%)0.26(2.21/1.95)2445,63124.09%

CCL $27.64 (-0.22 -0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320C000300002026-03-20(96天)CALL$30.00$1.62(-0.01 -0.61%)0.06(1.56/1.5)5,90811,87143.60%
CCL260320C000350002026-03-20(96天)CALL$35.00$0.51(+0.01 +2.00%)0.34(0.57/0.23)4,0448,49644.87%
CCL260618P000220002026-06-18(186天)PUT$22.00$1.04(+0.00 +0.00%)0.18(1.15/0.97)26111,66045.65%
CCL260618C000300002026-06-18(186天)CALL$30.00$2.65(-0.09 -3.28%)0.20(2.75/2.55)2146,08546.70%
CCL260417P000240002026-04-17(124天)PUT$24.00$1.21(-0.06 -4.72%)0.03(1.21/1.18)21320,99843.90%

VALE $12.70 (-0.59 -4.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000130002026-06-18(186天)CALL$13.00$0.92(-0.02 -2.13%)0.18(0.98/0.8)1,61713,48730.81%
VALE260618P000130002026-06-18(186天)PUT$13.00$1.18(+0.01 +0.85%)0.31(1.41/1.1)8865,62334.13%
VALE260618C000120002026-06-18(186天)CALL$12.00$1.45(+0.03 +2.11%)0.22(1.47/1.25)56455,77431.01%
VALE260618C000140002026-06-18(186天)CALL$14.00$0.57(-0.02 -3.39%)0.26(0.58/0.32)4438,05929.30%
VALE260320C000130002026-03-20(96天)CALL$13.00$0.63(+0.02 +3.28%)0.07(0.65/0.58)28616,32530.13%

GLW $88.31 (-7.67 -7.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLW260220C001000002026-02-20(68天)CALL$100.00$3.29(-2.96 -47.36%)0.30(3.3/3.0)5,4766,13347.82%

XLB $45.15 (+0.03 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618C000475002026-06-18(186天)CALL$47.50$1.36(-0.06 -4.23%)0.70(1.8/1.1)3117,11221.34%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $681.73 (-7.42 -1.08%)SPY260320C007300002026-03-20(96天)CALL$730.00$3.66(-1.95 -34.76%)0.04(3.72/3.68)12.92%20,30126,055
^VIX $15.75 (+0.80 +5.35%)VIX260519P000220002026-05-19(156天)PUT$22.00$4.05(+0.18 +4.65%)0.85(4.65/3.8)0.00%20,00024,672
IWM $253.89 (-3.92 -1.52%)IWM260220P002400002026-02-20(68天)PUT$240.00$3.91(+0.75 +23.73%)0.06(3.94/3.88)21.65%19,40725,238
EFA $96.49 (-0.53 -0.55%)EFA260918P000850002026-09-18(278天)PUT$85.00$2.89(+0.00 +0.00%)3.90(3.9/0.0)26.75%16,00019,748
XLF $54.95 (+0.07 +0.13%)XLF260918C000490002026-09-18(278天)CALL$49.00$6.60(+0.00 +0.00%)1.25(9.0/7.75)30.58%15,00115,031
KWEB $36.88 (-0.13 -0.35%)KWEB260220C000400002026-02-20(68天)CALL$40.00$0.52(+0.00 +0.00%)0.21(0.61/0.4)26.12%13,876123,434
PFE $25.86 (+0.04 +0.15%)PFE260320C000280002026-03-20(96天)CALL$28.00$0.58(+0.05 +9.43%)0.04(0.59/0.55)25.54%13,87117,493
KWEB $36.88 (-0.13 -0.35%)KWEB260220C000390002026-02-20(68天)CALL$39.00$0.59(-0.07 -10.61%)0.20(0.74/0.54)23.95%12,1116,422
SPY $681.73 (-7.42 -1.08%)SPY260220P006150002026-02-20(68天)PUT$615.00$3.91(+0.62 +18.84%)0.03(3.8/3.77)20.95%11,0669,700
SPY $681.73 (-7.42 -1.08%)SPY260220P005500002026-02-20(68天)PUT$550.00$1.44(+0.18 +14.29%)0.02(1.42/1.4)29.09%10,8677,275
SLV $56.08 (-1.54 -2.67%)SLV260417C000700002026-04-17(124天)CALL$70.00$2.21(-0.42 -15.97%)0.05(2.28/2.23)49.22%3,12777,129
KWEB $36.88 (-0.13 -0.35%)KWEB260320C000390002026-03-20(96天)CALL$39.00$0.97(-0.05 -4.90%)0.29(1.2/0.91)26.78%2,700159,636
HYG $80.57 (-0.16 -0.20%)HYG260220P000800002026-02-20(68天)PUT$80.00$0.59(+0.03 +5.36%)0.26(0.75/0.49)7.25%2,599117,738
HYG $80.57 (-0.16 -0.20%)HYG260320P000790002026-03-20(96天)PUT$79.00$0.64(+0.06 +10.34%)0.23(0.83/0.6)9.06%2,559113,147
SPY $681.73 (-7.42 -1.08%)SPY260320P006450002026-03-20(96天)PUT$645.00$9.95(+1.24 +14.24%)0.05(9.88/9.83)17.53%1,379119,164
SPY $681.73 (-7.42 -1.08%)SPY260320P006400002026-03-20(96天)PUT$640.00$9.16(+1.19 +14.93%)0.04(9.1/9.06)18.06%639151,612
EWZ $33.32 (+0.15 +0.45%)EWZ260320C000360002026-03-20(96天)CALL$36.00$0.67(-0.08 -10.67%)0.36(0.85/0.49)26.64%61791,853
EWZ $33.32 (+0.15 +0.45%)EWZ260618C000400002026-06-18(186天)CALL$40.00$0.67(+0.00 +0.00%)0.33(0.88/0.55)30.30%533106,147
XLE $45.53 (-0.44 -0.96%)XLE260618P000375002026-06-18(186天)PUT$37.50$0.64(+0.00 +0.00%)0.33(0.75/0.42)28.22%30375,684