QQQ $611.26 (-2.34 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005500002026-02-20(67天)PUT$550.00$5.12(-0.06 -1.16%)0.05(5.12/5.07)5,12018,37924.56%
QQQ260220P005800002026-02-20(67天)PUT$580.00$9.55(+0.05 +0.53%)0.10(9.43/9.33)4,73311,67821.09%
QQQ260320P005500002026-03-20(95天)PUT$550.00$7.92(+0.05 +0.64%)0.05(7.97/7.92)2,77841,75324.33%
QQQ260220C006500002026-02-20(67天)CALL$650.00$5.68(-0.77 -11.94%)0.07(5.78/5.71)2,52811,96417.69%
QQQ260320P005000002026-03-20(95天)PUT$500.00$3.56(+0.00 +0.00%)0.05(3.57/3.52)2,27926,73529.51%
QQQ260220P005600002026-02-20(67天)PUT$560.00$6.28(-0.04 -0.63%)0.07(6.26/6.19)1,23210,68623.41%
QQQ260320P005450002026-03-20(95天)PUT$545.00$7.30(-0.13 -1.75%)0.05(7.29/7.24)79210,14624.78%
QQQ260220C006650002026-02-20(67天)CALL$665.00$2.83(-0.43 -13.19%)0.05(2.81/2.76)68312,43016.76%
QQQ260220C006400002026-02-20(67天)CALL$640.00$8.78(-1.00 -10.22%)0.08(8.85/8.77)57528,02518.52%
QQQ260220C006800002026-02-20(67天)CALL$680.00$1.30(-0.27 -17.20%)0.04(1.33/1.29)53110,17016.38%
QQQ260320P004000002026-03-20(95天)PUT$400.00$0.96(-0.05 -4.95%)0.02(0.98/0.96)29015,77742.03%

SPY $680.70 (-1.03 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006500002026-02-20(67天)PUT$650.00$7.51(+0.00 +0.00%)0.04(7.59/7.55)3,14516,98316.59%
SPY260320P006400002026-03-20(95天)PUT$640.00$9.27(+0.11 +1.20%)0.03(9.26/9.23)2,445152,42417.96%
SPY260320P006000002026-03-20(95天)PUT$600.00$4.97(+0.04 +0.81%)0.03(5.02/4.99)1,92433,11222.28%
SPY260220C007000002026-02-20(67天)CALL$700.00$8.30(-0.70 -7.78%)0.03(8.2/8.17)1,8818,62313.65%
SPY260320P006100002026-03-20(95天)PUT$610.00$5.74(+0.06 +1.06%)0.02(5.81/5.79)1,61525,96621.20%
SPY260320C007200002026-03-20(95天)CALL$720.00$5.47(-0.49 -8.22%)0.02(5.46/5.44)95323,88913.35%
SPY260220C007100002026-02-20(67天)CALL$710.00$4.86(-0.42 -7.95%)0.03(4.78/4.75)9456,39312.76%
SPY260220C007200002026-02-20(67天)CALL$720.00$2.66(-0.26 -8.90%)0.02(2.64/2.62)5917,52512.21%
SPY260220P006550002026-02-20(67天)PUT$655.00$8.45(-0.01 -0.12%)0.03(8.43/8.4)4846,90815.96%
SPY260320P005900002026-03-20(95天)PUT$590.00$4.28(+0.00 +0.00%)0.02(4.35/4.33)47310,60623.34%
SPY260220P006300002026-02-20(67天)PUT$630.00$5.13(+0.10 +1.99%)0.03(5.11/5.08)46526,13219.08%
SPY260220P006200002026-02-20(67天)PUT$620.00$4.16(+0.03 +0.73%)0.02(4.24/4.22)22923,49820.30%
SPY260220P006400002026-02-20(67天)PUT$640.00$6.09(-0.03 -0.49%)0.03(6.19/6.16)30822,18417.83%
SPY260320P005300002026-03-20(95天)PUT$530.00$2.06(-0.04 -1.90%)0.01(2.06/2.05)22719,64330.08%
SPY260618C008000002026-06-18(185天)CALL$800.00$1.22(-0.03 -2.40%)0.01(1.22/1.21)36419,48413.23%
SPY260220P005800002026-02-20(67天)PUT$580.00$2.12(-0.01 -0.47%)0.01(2.19/2.18)23119,45225.27%

GLD $396.60 (+1.18 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220P003700002026-02-20(67天)PUT$370.00$3.55(-0.21 -5.59%)0.15(3.5/3.35)8,4896,77218.69%
GLD260220C004200002026-02-20(67天)CALL$420.00$6.33(-0.39 -5.80%)0.15(6.65/6.5)53357,03322.72%
GLD260320C004500002026-03-20(95天)CALL$450.00$3.90(-0.17 -4.18%)0.15(4.05/3.9)50016,28124.17%
GLD260320C004200002026-03-20(95天)CALL$420.00$9.39(-0.18 -1.88%)0.15(9.55/9.4)49023,81323.17%
GLD260320C004600002026-03-20(95天)CALL$460.00$2.98(-0.12 -3.87%)0.08(3.0/2.92)2469,88524.47%
GLD260220P003800002026-02-20(67天)PUT$380.00$6.17(-0.08 -1.28%)0.15(6.1/5.95)2046,79218.57%

SLV $58.06 (+1.97 +3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260918P000480002026-09-18(277天)PUT$48.00$3.21(+0.00 +0.00%)0.07(2.94/2.87)12,01912,08736.45%
SLV260320C000600002026-03-20(95天)CALL$60.00$4.38(+0.68 +18.38%)0.05(4.35/4.3)4,41853,00745.79%
SLV260515C000500002026-05-15(151天)CALL$50.00$9.90(+0.95 +10.61%)0.20(10.15/9.95)3,63411,81940.55%
SLV260220P000500002026-02-20(67天)PUT$50.00$1.20(-0.25 -17.24%)0.01(1.21/1.2)2,3505,01341.90%
SLV260320C000570002026-03-20(95天)CALL$57.00$5.43(+0.68 +14.32%)0.05(5.45/5.4)2,26619,16944.26%
SLV260515C000600002026-05-15(151天)CALL$60.00$5.50(+0.78 +17.65%)0.10(5.5/5.4)1,84814,47844.15%
SLV260320C000550002026-03-20(95天)CALL$55.00$6.40(+0.85 +15.32%)0.05(6.35/6.3)1,72444,59343.32%
SLV260220C000600002026-02-20(67天)CALL$60.00$3.55(+0.56 +18.73%)0.05(3.55/3.5)1,56614,26346.29%
SLV260618C000550002026-06-18(185天)CALL$55.00$7.91(+0.91 +13.00%)0.15(7.95/7.8)1,33333,51041.31%
SLV260320C000540002026-03-20(95天)CALL$54.00$6.70(+0.85 +14.53%)0.15(6.9/6.75)1,17825,18243.29%
SLV260417C000700002026-04-17(123天)CALL$70.00$2.59(+0.38 +17.19%)0.05(2.66/2.61)64977,58149.22%
SLV260320C000500002026-03-20(95天)CALL$50.00$9.30(+1.10 +13.41%)0.20(9.4/9.2)46364,79042.85%
SLV260320C000530002026-03-20(95天)CALL$53.00$7.46(+0.97 +14.95%)0.10(7.45/7.35)1,16258,69842.94%
SLV260618C000600002026-06-18(185天)CALL$60.00$5.96(+0.73 +13.96%)0.15(6.05/5.9)1,05746,19043.24%
SLV260320C000650002026-03-20(95天)CALL$65.00$3.00(+0.47 +18.58%)0.07(3.05/2.98)33945,98848.56%
SLV260220C000650002026-02-20(67天)CALL$65.00$2.32(+0.40 +20.83%)0.04(2.29/2.25)99040,64249.32%
SLV260320C000520002026-03-20(95天)CALL$52.00$7.95(+1.00 +14.39%)0.10(8.0/7.9)83035,61842.25%

IBIT $48.78 (-2.40 -4.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000700002026-03-20(95天)CALL$70.00$0.50(-0.22 -30.56%)0.01(0.51/0.5)2,59438,79149.76%
IBIT260220C000550002026-02-20(67天)CALL$55.00$1.75(-0.84 -32.43%)0.04(1.76/1.72)2,3556,46547.27%
IBIT260220C000600002026-02-20(67天)CALL$60.00$0.85(-0.45 -34.62%)0.04(0.85/0.81)2,01912,32347.05%
IBIT260918P000500002026-09-18(277天)PUT$50.00$8.25(+1.00 +13.79%)0.15(8.35/8.2)2,0178,95644.74%
IBIT260320C000600002026-03-20(95天)CALL$60.00$1.45(-0.59 -28.64%)0.02(1.47/1.45)1,95417,31548.34%
IBIT260220P000450002026-02-20(67天)PUT$45.00$2.19(+0.61 +38.61%)0.04(2.22/2.18)1,1565,26246.68%
IBIT260618P000520002026-06-18(185天)PUT$52.00$7.76(+0.81 +11.65%)0.20(8.15/7.95)1,01427,80544.30%
IBIT260320C000650002026-03-20(95天)CALL$65.00$0.84(-0.34 -28.81%)0.04(0.84/0.8)97233,01348.61%
IBIT260220C000590002026-02-20(67天)CALL$59.00$0.98(-0.51 -34.23%)0.03(0.98/0.95)8718,43846.92%
IBIT260320C000550002026-03-20(95天)CALL$55.00$2.57(-0.98 -27.61%)0.04(2.54/2.5)7197,60948.39%
IBIT260618P000450002026-06-18(185天)PUT$45.00$4.49(+0.74 +19.73%)0.15(4.55/4.4)54531,17346.70%
IBIT260618P000400002026-06-18(185天)PUT$40.00$2.80(+0.44 +18.64%)0.06(2.85/2.79)58715,02749.83%
IBIT260320P000500002026-03-20(95天)PUT$50.00$4.96(+1.01 +25.57%)0.15(5.1/4.95)5859,15643.45%

NVDA $176.38 (+1.39 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(95天)CALL$200.00$7.79(+0.23 +3.04%)0.05(7.8/7.75)6,37356,68943.74%
NVDA260220C002200002026-02-20(67天)CALL$220.00$1.56(-0.16 -9.30%)0.02(1.59/1.57)3,49850,28139.31%
NVDA260220C002000002026-02-20(67天)CALL$200.00$4.37(+0.07 +1.63%)0.05(4.35/4.3)2,63353,73139.01%
NVDA260320C002100002026-03-20(95天)CALL$210.00$5.50(+0.13 +2.42%)0.05(5.45/5.4)1,98858,44343.34%
NVDA260220C001900002026-02-20(67天)CALL$190.00$7.18(+0.33 +4.82%)0.10(7.2/7.1)1,70031,52339.98%
NVDA260515C002400002026-05-15(151天)CALL$240.00$4.12(+0.02 +0.49%)0.10(4.15/4.05)1,6757,04843.70%
NVDA260220P001500002026-02-20(67天)PUT$150.00$2.79(-0.68 -19.60%)0.04(2.83/2.79)1,53932,70341.76%
NVDA260320P001600002026-03-20(95天)PUT$160.00$7.52(-1.06 -12.35%)0.10(7.6/7.5)1,49941,82542.43%
NVDA260220P001250002026-02-20(67天)PUT$125.00$0.66(-0.19 -22.35%)0.02(0.65/0.63)1,33411,47648.98%
NVDA260220C002100002026-02-20(67天)CALL$210.00$2.58(-0.10 -3.73%)0.04(2.62/2.58)1,21462,13238.93%
NVDA260320C002500002026-03-20(95天)CALL$250.00$1.38(-0.09 -6.12%)0.03(1.36/1.33)89445,35144.43%
NVDA260220P001600002026-02-20(67天)PUT$160.00$4.77(-1.11 -18.88%)0.10(4.9/4.8)38737,01839.64%
NVDA260320C002300002026-03-20(95天)CALL$230.00$2.63(-0.06 -2.23%)0.03(2.64/2.61)85536,02143.36%
NVDA260618C002500002026-06-18(185天)CALL$250.00$4.80(+0.05 +1.05%)0.10(4.85/4.75)25735,29044.98%

MSFT $473.89 (-4.58 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005100002026-02-20(67天)CALL$510.00$9.20(-2.00 -17.86%)0.15(9.3/9.15)5,42215,17626.82%
MSFT260220C005700002026-02-20(67天)CALL$570.00$1.42(-0.58 -29.00%)0.05(1.43/1.38)3145,76126.69%
MSFT260220C006000002026-02-20(67天)CALL$600.00$0.59(-0.26 -30.59%)0.03(0.61/0.58)24219,76727.75%

AVGO $340.40 (-19.50 -5.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220P003000002026-02-20(67天)PUT$300.00$9.45(+2.61 +38.16%)0.05(9.4/9.35)2967,22044.75%

AMZN $222.87 (-3.32 -1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220P002000002026-02-20(67天)PUT$200.00$4.37(+0.42 +10.63%)0.10(4.4/4.3)10,77510,72934.80%
AMZN260320C002500002026-03-20(95天)CALL$250.00$6.31(-1.34 -17.52%)0.05(6.35/6.3)2,02015,76234.27%
AMZN260320C003000002026-03-20(95天)CALL$300.00$0.89(-0.21 -19.09%)0.01(0.89/0.88)1,19919,17234.67%
AMZN260220C002350002026-02-20(67天)CALL$235.00$8.60(-1.75 -16.91%)0.10(8.7/8.6)1,05811,59435.55%
AMZN260220C002500002026-02-20(67天)CALL$250.00$4.36(-1.13 -20.55%)0.10(4.45/4.35)94825,00134.67%
AMZN260220C002600002026-02-20(67天)CALL$260.00$2.73(-0.74 -21.33%)0.03(2.73/2.7)8797,55034.36%
AMZN260320C002400002026-03-20(95天)CALL$240.00$9.20(-1.65 -15.21%)0.10(9.3/9.2)8588,00134.97%
AMZN260220C002400002026-02-20(67天)CALL$240.00$6.90(-1.55 -18.34%)0.10(7.0/6.9)81417,76135.13%
AMZN260618C003000002026-06-18(185天)CALL$300.00$3.80(-0.65 -14.64%)0.10(3.85/3.75)80121,06435.52%
AMZN260220C002450002026-02-20(67天)CALL$245.00$5.52(-1.33 -19.42%)0.05(5.6/5.55)7167,76534.86%
AMZN260515C002600002026-05-15(151天)CALL$260.00$8.43(-1.37 -13.98%)0.15(8.55/8.4)35516,80836.26%
AMZN260220P002050002026-02-20(67天)PUT$205.00$5.60(+0.50 +9.80%)0.05(5.65/5.6)67314,70634.19%
AMZN260220C002550002026-02-20(67天)CALL$255.00$3.45(-0.95 -21.59%)0.05(3.45/3.4)35312,72734.32%
AMZN260320C002600002026-03-20(95天)CALL$260.00$4.25(-0.95 -18.27%)0.10(4.3/4.2)54811,70734.00%

GOOG $308.44 (-2.07 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(67天)CALL$340.00$7.20(-1.86 -20.53%)0.10(7.5/7.4)45510,37835.28%

WMT $116.66 (-0.04 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001250002026-03-20(95天)CALL$125.00$2.69(-0.31 -10.33%)0.13(2.82/2.69)3526,27025.47%
WMT260320P001000002026-03-20(95天)PUT$100.00$0.99(-0.06 -5.71%)0.01(1.01/1.0)33319,66626.59%
WMT260320C001200002026-03-20(95天)CALL$120.00$4.50(-0.40 -8.16%)0.15(4.6/4.45)2719,57726.26%

AAPL $273.16 (-5.21 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(67天)CALL$300.00$2.96(-0.94 -24.10%)0.04(2.97/2.93)3,80830,87223.26%
AAPL260320P002200002026-03-20(95天)PUT$220.00$1.37(+0.11 +8.73%)0.03(1.39/1.36)3,23918,34030.64%
AAPL260320C002900002026-03-20(95天)CALL$290.00$7.95(-1.20 -13.11%)0.10(7.95/7.85)1,29611,40724.97%
AAPL260320C003000002026-03-20(95天)CALL$300.00$4.85(-1.22 -20.10%)0.05(4.9/4.85)89215,15724.12%
AAPL260220C002800002026-02-20(67天)CALL$280.00$9.35(-2.13 -18.55%)0.10(9.4/9.3)5339,58625.06%
AAPL260220C003100002026-02-20(67天)CALL$310.00$1.52(-0.62 -28.97%)0.03(1.54/1.51)50367,33923.00%
AAPL260220C002900002026-02-20(67天)CALL$290.00$5.40(-1.60 -22.38%)0.10(5.5/5.4)47715,16323.99%
AAPL260220C002950002026-02-20(67天)CALL$295.00$4.03(-1.27 -23.96%)0.05(4.05/4.0)4568,48623.51%
AAPL260320P002600002026-03-20(95天)PUT$260.00$6.95(+0.50 +7.75%)0.05(7.0/6.95)38310,06623.74%
AAPL260220C003200002026-02-20(67天)CALL$320.00$0.78(-0.27 -25.71%)0.02(0.78/0.76)37316,05723.02%
AAPL260220C002850002026-02-20(67天)CALL$285.00$7.20(-1.65 -18.64%)0.10(7.25/7.15)3398,87524.45%

META $650.93 (+6.69 +1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(95天)CALL$800.00$8.55(+0.60 +7.55%)0.15(8.6/8.45)5967,60835.67%
META260320C010000002026-03-20(95天)CALL$1000.00$1.16(-0.01 -0.85%)0.06(1.2/1.14)3285,40440.56%
META260220C008000002026-02-20(67天)CALL$800.00$5.30(+0.35 +7.07%)0.15(5.45/5.3)2755,75437.16%

XBI $122.81 (-0.33 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001050002026-03-20(95天)PUT$105.00$1.80(-0.24 -11.76%)0.15(1.93/1.78)5006,33133.75%
XBI260220P001000002026-02-20(67天)PUT$100.00$0.56(-0.09 -13.85%)0.11(0.65/0.54)43029,22834.89%
XBI260320C001200002026-03-20(95天)CALL$120.00$9.40(-0.47 -4.76%)0.30(9.5/9.2)4295,44632.00%
XBI260220P001150002026-02-20(67天)PUT$115.00$2.88(-0.54 -15.79%)0.52(3.4/2.88)23230,83332.39%

TLT $87.43 (+0.08 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C000900002026-06-18(185天)CALL$90.00$2.03(+0.07 +3.57%)0.03(2.02/1.99)7,02942,87712.34%
TLT260618C000960002026-06-18(185天)CALL$96.00$0.68(+0.03 +4.62%)0.03(0.66/0.63)7,0139,23412.70%
TLT260220P000880002026-02-20(67天)PUT$88.00$2.03(-0.12 -5.58%)0.03(2.04/2.01)2,98212,62511.71%
TLT260220C000900002026-02-20(67天)CALL$90.00$0.76(+0.01 +1.33%)0.01(0.78/0.77)71121,42811.52%
TLT260320C000880002026-03-20(95天)CALL$88.00$1.88(+0.06 +3.30%)0.01(1.89/1.88)57220,68811.91%
TLT260320C000900002026-03-20(95天)CALL$90.00$1.12(+0.00 +0.00%)0.01(1.13/1.12)55228,96411.89%
TLT260918C000920002026-09-18(277天)CALL$92.00$2.08(+0.11 +5.58%)0.04(2.01/1.97)5245,36412.34%
TLT260417P000850002026-04-17(123天)PUT$85.00$1.40(-0.17 -10.83%)0.02(1.49/1.47)5105,11512.67%
TLT261120P000870002026-11-20(340天)PUT$87.00$4.22(+0.00 +0.00%)0.15(4.2/4.05)36010,76813.21%
TLT260320C000890002026-03-20(95天)CALL$89.00$1.46(+0.06 +4.29%)0.01(1.48/1.47)25025,62011.94%

XLE $45.03 (-0.50 -1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000450002026-06-18(185天)PUT$45.00$2.77(+0.21 +8.20%)0.18(2.87/2.69)14,02236,96722.14%
XLE260220P000425002026-02-20(67天)PUT$42.50$0.70(+0.09 +14.75%)0.04(0.74/0.7)10,00227,83622.36%
XLE260618C000510002026-06-18(185天)CALL$51.00$1.04(+0.00 +0.00%)0.13(0.79/0.66)7,5017,55020.96%
XLE260618P000425002026-06-18(185天)PUT$42.50$1.68(+0.24 +16.67%)0.06(1.74/1.68)6,5005,11722.41%
XLE260618C000500002026-06-18(185天)CALL$50.00$0.94(-0.17 -15.32%)0.13(1.0/0.87)2,10213,78321.09%
XLE260320P000850002026-03-20(95天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000700002026-09-18(277天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79544.73%
XLE260618P000900002026-06-18(185天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618P000400002026-06-18(185天)PUT$40.00$0.95(+0.00 +0.00%)0.13(1.14/1.01)32140,87224.68%
XLE260618P000375002026-06-18(185天)PUT$37.50$0.64(+0.00 +0.00%)0.08(0.72/0.64)30375,68426.73%
XLE260320C000950002026-03-20(95天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320C001000002026-03-20(95天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%

XLK $142.46 (-1.25 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(95天)CALL$150.00$4.40(-0.10 -2.22%)0.30(4.6/4.3)9386,99225.36%

HYG $80.61 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515C000810002026-05-15(151天)CALL$81.00$0.51(+0.00 +0.00%)0.09(0.5/0.41)9,09329,6433.25%
HYG260417P000780002026-04-17(123天)PUT$78.00$0.58(+0.00 +0.00%)0.08(0.64/0.56)9,00026,4568.80%
HYG260220P000800002026-02-20(67天)PUT$80.00$0.59(+0.00 +0.00%)0.06(0.59/0.53)6,212116,2186.24%
HYG260320C000800002026-03-20(95天)CALL$80.00$1.01(-0.10 -9.01%)0.01(1.01/1.0)92731,0414.00%
HYG260515P000790002026-05-15(151天)PUT$79.00$1.00(+0.00 +0.00%)0.10(1.08/0.98)50012,4248.63%
HYG260618P000760002026-06-18(185天)PUT$76.00$0.72(+0.00 +0.00%)0.11(0.75/0.64)50045,30210.67%

DIS $110.48 (-1.07 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260618C001300002026-06-18(185天)CALL$130.00$3.11(+0.01 +0.32%)0.12(3.1/2.98)2656,82629.04%

^VIX $16.54 (+0.79 +5.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(155天)PUT$22.00$4.05(+0.00 +0.00%)0.15(4.2/4.05)20,00024,6720.00%
VIX260218P000160002026-02-18(65天)PUT$16.00$0.53(-0.02 -3.64%)0.04(0.56/0.52)6,04327,10032.28%
VIX260218P000170002026-02-18(65天)PUT$17.00$0.95(-0.01 -1.04%)0.04(0.98/0.94)4,01729,72330.23%
VIX260415P000180002026-04-15(121天)PUT$18.00$1.53(-0.06 -3.77%)0.04(1.59/1.55)1,67825,54621.05%
VIX260415P000210002026-04-15(121天)PUT$21.00$3.35(+0.00 +0.00%)0.10(3.5/3.4)7505,2870.00%

^SPX $6815.93 (-11.96 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(95天)CALL$8200.00$0.70(-0.10 -12.50%)0.15(0.85/0.7)4,0918,04213.95%
SPX260220P050000002026-02-20(67天)PUT$5000.00$7.96(+0.06 +0.76%)0.30(7.9/7.6)3,35335,11536.13%
SPX260320C080000002026-03-20(95天)CALL$8000.00$1.45(-0.10 -6.45%)0.10(1.55/1.45)2,03610,73013.20%
SPX260320C076000002026-03-20(95天)CALL$7600.00$7.90(-0.77 -8.88%)0.20(8.0/7.8)1,09112,05312.30%

JD $29.07 (-0.38 -1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618P000280002026-06-18(185天)PUT$28.00$2.44(+0.00 +0.00%)0.18(2.67/2.49)1,9226,56638.65%
JD260618C000350002026-06-18(185天)CALL$35.00$1.25(-0.15 -10.71%)0.05(1.25/1.2)1,12814,96238.28%
JD260220C000300002026-02-20(67天)CALL$30.00$1.20(-0.25 -17.24%)0.06(1.24/1.18)7615,44033.79%
JD260320C000300002026-03-20(95天)CALL$30.00$1.74(-0.34 -16.35%)0.08(1.8/1.72)5439,87037.99%
JD260220P000290002026-02-20(67天)PUT$29.00$1.39(+0.15 +12.10%)0.04(1.43/1.39)3686,48828.17%
JD260320C000350002026-03-20(95天)CALL$35.00$0.56(-0.17 -23.29%)0.02(0.58/0.56)32121,27638.92%

IWM $252.37 (-1.52 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260417P002200002026-04-17(123天)PUT$220.00$3.26(+0.12 +3.82%)0.04(3.18/3.14)4,01111,26625.00%
IWM260320P002450002026-03-20(95天)PUT$245.00$7.23(+0.35 +5.09%)0.06(7.11/7.05)3,48614,79920.44%
IWM260220P002300002026-02-20(67天)PUT$230.00$2.29(+0.03 +1.33%)0.02(2.32/2.3)2,69032,57623.27%
IWM260320P002200002026-03-20(95天)PUT$220.00$2.29(+0.02 +0.88%)0.04(2.33/2.29)2,66754,54225.51%
IWM260220P002250002026-02-20(67天)PUT$225.00$1.77(+0.05 +2.91%)0.02(1.77/1.75)2,54548,58024.48%
IWM260320C002800002026-03-20(95天)CALL$280.00$2.20(-0.32 -12.70%)0.04(2.15/2.11)2,1626,01419.78%
IWM260320C002600002026-03-20(95天)CALL$260.00$7.65(-0.85 -10.00%)0.06(7.68/7.62)2,03717,88721.12%
IWM260320P002300002026-03-20(95天)PUT$230.00$3.61(+0.05 +1.40%)0.05(3.61/3.56)1,51545,42423.35%
IWM260918P001600002026-09-18(277天)PUT$160.00$1.49(+0.00 +0.00%)0.10(1.65/1.55)1,5006,85134.27%
IWM260320P002350002026-03-20(95天)PUT$235.00$4.59(+0.16 +3.61%)0.04(4.51/4.47)1,15223,33322.31%
IWM260320C002700002026-03-20(95天)CALL$270.00$4.15(-0.67 -13.90%)0.05(4.22/4.17)65448,69720.26%
IWM260320P002150002026-03-20(95天)PUT$215.00$1.93(+0.00 +0.00%)0.03(1.89/1.86)28648,11426.69%
IWM260320P002250002026-03-20(95天)PUT$225.00$2.89(+0.06 +2.12%)0.03(2.89/2.86)41337,84424.40%
IWM260320P002100002026-03-20(95天)PUT$210.00$1.54(+0.02 +1.32%)0.04(1.55/1.51)1,07336,47927.93%
IWM260320P002400002026-03-20(95天)PUT$240.00$5.74(+0.23 +4.17%)0.04(5.66/5.62)76235,26621.34%
IWM260618C003000002026-06-18(185天)CALL$300.00$2.52(-0.28 -10.00%)0.05(2.54/2.49)34230,22720.97%

OPEN $6.53 (-0.03 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(151天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $28.25 (+1.02 +3.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320P000275002026-03-20(95天)PUT$27.50$1.73(-0.35 -16.83%)0.04(1.73/1.69)2,96815,28936.60%
CMCSA260320C000300002026-03-20(95天)CALL$30.00$1.28(+0.33 +34.74%)0.05(1.3/1.25)2,11163,41934.57%
CMCSA260618C000300002026-06-18(185天)CALL$30.00$1.98(+0.43 +27.22%)0.06(2.01/1.95)2,03015,47533.81%
CMCSA260320C000325002026-03-20(95天)CALL$32.50$0.66(+0.19 +40.43%)0.02(0.67/0.65)43432,26534.91%

MRK $99.96 (-0.37 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(95天)CALL$110.00$1.96(-0.04 -2.00%)0.11(2.02/1.91)5635,02327.04%
MRK260417C001100002026-04-17(123天)CALL$110.00$2.55(+0.00 +0.00%)0.12(2.6/2.48)22131,77126.78%

NVO $50.44 (+0.27 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000500002026-06-18(185天)CALL$50.00$6.75(+0.19 +2.90%)0.15(6.8/6.65)4548,67446.68%
NVO260320C000600002026-03-20(95天)CALL$60.00$1.81(+0.04 +2.26%)0.07(1.81/1.74)45216,66247.22%
NVO260618C000600002026-06-18(185天)CALL$60.00$3.47(+0.11 +3.27%)0.15(3.5/3.35)3349,99447.11%
NVO260320C000550002026-03-20(95天)CALL$55.00$3.05(+0.10 +3.39%)0.08(3.05/2.97)31415,14147.00%
NVO260220P000500002026-02-20(67天)PUT$50.00$3.30(-0.24 -6.78%)0.10(3.45/3.35)2669,27441.82%
NVO260320C000500002026-03-20(95天)CALL$50.00$4.94(+0.12 +2.49%)0.10(5.05/4.95)24916,66947.75%

CWAN $21.36 (-0.43 -1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
CWAN260320C000250002026-03-20(95天)CALL$25.00$0.80(-0.07 -8.05%)0.15(0.8/0.65)2806,46646.29%

XLF $55.01 (+0.06 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000490002026-09-18(277天)CALL$49.00$6.60(+0.00 +0.00%)1.10(8.85/7.75)15,00115,03129.88%
XLF260320P000510002026-03-20(95天)PUT$51.00$0.64(-0.04 -5.88%)0.03(0.66/0.63)2,45910,39818.97%
XLF260320P000500002026-03-20(95天)PUT$50.00$0.52(-0.04 -7.14%)0.03(0.54/0.51)2,09338,75720.24%
XLF260717P000510002026-07-17(214天)PUT$51.00$1.46(+0.00 +0.00%)0.11(1.48/1.37)7119,02818.80%
XLF260320C000560002026-03-20(95天)CALL$56.00$1.44(-0.03 -2.04%)0.10(1.49/1.39)343100,97117.46%
XLF260417P000490002026-04-17(123天)PUT$49.00$0.61(-0.06 -8.96%)0.03(0.63/0.6)2927,72421.39%

GDX $85.07 (-0.60 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(95天)CALL$95.00$3.70(-0.50 -11.90%)0.25(3.9/3.65)2,51515,51343.51%
GDX260320C000900002026-03-20(95天)CALL$90.00$5.28(-0.57 -9.74%)0.45(5.45/5.0)2,4067,28443.53%
GDX260320C000850002026-03-20(95天)CALL$85.00$7.19(-0.66 -8.41%)0.25(7.45/7.2)1,2846,96343.48%
GDX260220P000750002026-02-20(67天)PUT$75.00$2.13(+0.11 +5.45%)0.21(2.23/2.02)67854,23242.86%
GDX260220C001000002026-02-20(67天)CALL$100.00$1.67(-0.33 -16.50%)0.18(1.75/1.57)3287,81442.97%
GDX260618C001000002026-06-18(185天)CALL$100.00$5.40(-0.26 -4.59%)0.30(5.5/5.2)2425,23944.12%

UNH $341.74 (-0.08 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(95天)CALL$400.00$7.80(-0.70 -8.24%)0.45(8.1/7.65)4289,81037.28%

XOM $117.22 (-1.60 -1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001250002026-02-20(67天)CALL$125.00$1.40(-0.56 -28.57%)0.11(1.47/1.36)81813,57620.91%
XOM260220C001300002026-02-20(67天)CALL$130.00$0.64(-0.28 -30.77%)0.07(0.67/0.6)2646,49720.96%

NEM $99.56 (+1.40 +1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(95天)CALL$105.00$7.30(+0.71 +10.77%)0.20(7.4/7.2)7258,23547.87%

NFLX $93.76 (-1.44 -1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(95天)CALL$110.00$2.55(-0.57 -18.27%)0.04(2.56/2.52)3,15222,13939.54%
NFLX260220C001000002026-02-20(67天)CALL$100.00$4.25(-0.95 -18.27%)0.10(4.3/4.2)3,08512,38941.52%
NFLX260220P000850002026-02-20(67天)PUT$85.00$2.65(+0.17 +6.77%)0.10(2.71/2.61)1,0886,14440.14%
NFLX260618C001000002026-06-18(185天)CALL$100.00$8.50(-1.00 -10.53%)0.10(8.6/8.5)9125,25241.36%
NFLX260220C001100002026-02-20(67天)CALL$110.00$1.76(-0.57 -24.46%)0.10(1.84/1.74)80611,98841.14%
NFLX260320C001000002026-03-20(95天)CALL$100.00$5.21(-0.99 -15.97%)0.15(5.35/5.2)72410,28740.55%
NFLX260220P000920002026-02-20(67天)PUT$92.00$5.30(+0.15 +2.91%)0.20(5.35/5.15)6556,76539.17%
NFLX260320C001200002026-03-20(95天)CALL$120.00$1.28(-0.26 -17.22%)0.08(1.28/1.2)63812,18840.45%
NFLX260220C001200002026-02-20(67天)CALL$120.00$0.77(-0.23 -23.00%)0.04(0.79/0.75)4019,59842.11%
NFLX260320C001300002026-03-20(95天)CALL$130.00$0.62(-0.18 -22.78%)0.08(0.68/0.6)3367,71741.99%
NFLX260618P000900002026-06-18(185天)PUT$90.00$7.65(+0.24 +3.24%)0.15(7.8/7.65)27611,45536.92%
NFLX260618C001200002026-06-18(185天)CALL$120.00$3.20(-0.45 -12.33%)0.15(3.25/3.1)32710,32639.91%

BABA $151.05 (-4.62 -2.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001350002026-03-20(95天)PUT$135.00$4.40(+0.90 +25.71%)0.30(4.5/4.2)4,0107,67335.24%
BABA260320C001800002026-03-20(95天)CALL$180.00$3.77(-1.53 -28.87%)0.25(3.95/3.7)3,22210,93942.40%
BABA260320P001100002026-03-20(95天)PUT$110.00$0.54(+0.04 +8.00%)0.19(0.6/0.41)8026,99737.99%
BABA260320C001650002026-03-20(95天)CALL$165.00$6.85(-2.47 -26.50%)0.10(6.9/6.8)7919,70340.85%
BABA260320C001700002026-03-20(95天)CALL$170.00$5.77(-2.03 -26.03%)0.25(5.7/5.45)4107,51341.26%
BABA260220C001600002026-02-20(67天)CALL$160.00$6.03(-2.60 -30.13%)0.15(6.15/6.0)2916,28839.31%
BABA260320C002000002026-03-20(95天)CALL$200.00$1.78(-0.80 -30.77%)0.18(1.91/1.73)21533,69844.42%

UPS $100.43 (-0.49 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(67天)CALL$110.00$1.83(-0.34 -15.67%)0.06(1.9/1.84)61019,88530.03%
UPS260220C001000002026-02-20(67天)CALL$100.00$5.60(-0.55 -8.94%)0.25(5.85/5.6)2406,42633.09%

KWEB $36.37 (-0.51 -1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(95天)CALL$39.00$0.79(-0.18 -18.56%)0.07(0.79/0.72)4,352162,15823.46%
KWEB260618C000450002026-06-18(185天)CALL$45.00$0.76(-0.12 -13.64%)0.11(0.81/0.7)2,0248,17731.15%
KWEB260717C000400002026-07-17(214天)CALL$40.00$2.00(+0.00 +0.00%)0.38(2.02/1.64)2176,80030.40%
KWEB260220P000340002026-02-20(67天)PUT$34.00$1.16(-0.01 -0.85%)0.16(1.32/1.16)2067,55738.28%

PDD $111.06 (-0.85 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001150002026-03-20(95天)PUT$115.00$8.57(+0.20 +2.38%)0.25(8.75/8.5)29616,38028.49%

EFA $97.02 (+0.53 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(277天)PUT$85.00$2.89(+0.00 +0.00%)0.50(2.04/1.54)16,00019,74819.96%
EFA260320C001010002026-03-20(95天)CALL$101.00$0.85(+0.02 +2.41%)0.11(0.86/0.75)7,00029,06011.52%
EFA260618C000900002026-06-18(185天)CALL$90.00$8.55(+0.00 +0.00%)1.50(9.85/8.35)2,3365,78621.34%
EFA260918C001000002026-09-18(277天)CALL$100.00$2.63(+0.00 +0.00%)0.54(3.45/2.91)2515,19414.00%

GOOGL $307.55 (-1.69 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618P001500002026-06-18(185天)PUT$150.00$0.65(+0.00 +0.00%)0.06(0.61/0.55)7467,14249.98%
GOOGL260220C003500002026-02-20(67天)CALL$350.00$5.45(-1.00 -15.50%)0.10(5.6/5.5)46627,65435.14%

TGT $97.61 (+0.52 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(95天)CALL$110.00$3.43(+0.13 +3.94%)0.15(3.5/3.35)2,3385,81139.03%

MSTU $9.97 (-1.68 -14.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(185天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

UBER $82.14 (-2.99 -3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(95天)CALL$90.00$3.98(-1.02 -20.40%)0.25(4.1/3.85)2,85011,38941.58%
UBER260320C001000002026-03-20(95天)CALL$100.00$1.70(-0.44 -20.56%)0.10(1.78/1.68)1,81014,77540.66%
UBER260220C001000002026-02-20(67天)CALL$100.00$1.11(-0.28 -20.14%)0.22(1.22/1.0)5417,11542.41%

KRE $67.25 (+0.18 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260417P000600002026-04-17(123天)PUT$60.00$1.90(+0.00 +0.00%)0.30(1.84/1.54)8,02010,27431.01%
KRE260417C000750002026-04-17(123天)CALL$75.00$1.30(-0.01 -0.76%)0.16(1.36/1.2)1,7487,96625.05%
KRE260320P000600002026-03-20(95天)PUT$60.00$1.30(-0.05 -3.70%)0.18(1.43/1.25)1,00516,76131.28%
KRE260320C000700002026-03-20(95天)CALL$70.00$2.38(+0.03 +1.28%)0.14(2.5/2.36)6317,70626.54%

NEE $81.35 (-0.33 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000600002026-09-18(277天)PUT$60.00$1.30(+0.00 +0.00%)0.62(1.59/0.97)2059,59833.58%

NCLH $21.60 (+0.75 +3.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320C000250002026-03-20(95天)CALL$25.00$0.89(+0.17 +23.61%)0.04(0.92/0.88)2175,05048.73%

CMG $36.10 (-0.04 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000400002026-03-20(95天)CALL$40.00$1.71(-0.10 -5.52%)0.08(1.71/1.63)4099,67442.63%
CMG260220C000375002026-02-20(67天)CALL$37.50$2.10(-0.21 -9.09%)0.05(2.18/2.13)3916,19444.87%
CMG260220P000375002026-02-20(67天)PUT$37.50$3.40(+0.00 +0.00%)0.10(3.55/3.45)33952,59543.92%
CMG260220C000400002026-02-20(67天)CALL$40.00$1.31(-0.13 -9.03%)0.04(1.35/1.31)27512,38144.41%
CMG260320P000375002026-03-20(95天)PUT$37.50$3.70(-0.15 -3.90%)0.10(3.85/3.75)2119,62641.09%
CMG260618C000400002026-06-18(185天)CALL$40.00$2.97(-0.23 -7.19%)0.08(3.0/2.92)2068,97643.63%

PFE $26.53 (+0.67 +2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000280002026-03-20(95天)CALL$28.00$0.73(+0.15 +25.86%)0.02(0.73/0.71)2,16725,70024.07%
PFE260618C000270002026-06-18(185天)CALL$27.00$1.61(+0.27 +20.15%)0.03(1.65/1.62)1,36223,51024.71%
PFE260320C000270002026-03-20(95天)CALL$27.00$1.06(+0.24 +29.27%)0.02(1.07/1.05)1,15829,93823.68%
PFE260320C000260002026-03-20(95天)CALL$26.00$1.54(+0.31 +25.20%)0.02(1.55/1.53)88420,31923.71%
PFE260220C000280002026-02-20(67天)CALL$28.00$0.55(+0.15 +38.46%)0.01(0.55/0.54)7978,66424.32%
PFE260220C000270002026-02-20(67天)CALL$27.00$0.86(+0.22 +34.38%)0.02(0.88/0.86)65211,92123.95%
PFE260220C000260002026-02-20(67天)CALL$26.00$1.34(+0.32 +31.37%)0.03(1.38/1.35)6146,54024.37%
PFE260618C000300002026-06-18(185天)CALL$30.00$0.70(+0.12 +20.69%)0.11(0.73/0.62)60631,12025.00%
PFE260918C000300002026-09-18(277天)CALL$30.00$1.00(+0.16 +19.05%)0.10(1.02/0.92)5317,90824.10%
PFE260320P000240002026-03-20(95天)PUT$24.00$0.51(-0.16 -23.88%)0.02(0.52/0.5)48615,05827.98%
PFE260618P000230002026-06-18(185天)PUT$23.00$0.77(-0.14 -15.38%)0.03(0.74/0.71)25136,40928.96%
PFE260918P000250002026-09-18(277天)PUT$25.00$1.80(-0.25 -12.20%)0.21(1.87/1.66)42528,45528.61%
PFE260618P000250002026-06-18(185天)PUT$25.00$1.46(-0.15 -9.32%)0.15(1.43/1.28)26024,67128.74%
PFE260320C000250002026-03-20(95天)CALL$25.00$2.13(+0.40 +23.12%)0.05(2.18/2.13)41815,43524.27%

AAL $15.16 (+0.23 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260618P000150002026-06-18(185天)PUT$15.00$1.77(-0.08 -4.32%)0.11(1.79/1.68)1,54010,16342.53%
AAL260918P000120002026-09-18(277天)PUT$12.00$0.92(-0.11 -10.68%)0.05(0.93/0.88)1,00332,71945.31%
AAL260918C000170002026-09-18(277天)CALL$17.00$1.72(-0.04 -2.27%)0.10(1.79/1.69)4196,87848.00%
AAL260320P000140002026-03-20(95天)PUT$14.00$0.82(-0.02 -2.38%)0.01(0.83/0.82)3465,48343.36%

BA $204.91 (+0.51 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002150002026-02-20(67天)CALL$215.00$7.29(-0.55 -7.02%)0.30(7.4/7.1)5497,96933.55%
BA260220P001800002026-02-20(67天)PUT$180.00$2.89(-0.05 -1.70%)0.21(2.94/2.73)5437,06433.47%
BA260220P001900002026-02-20(67天)PUT$190.00$5.05(-0.15 -2.88%)0.25(5.2/4.95)33313,10931.89%

EWZ $33.55 (+0.23 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417P000290002026-04-17(123天)PUT$29.00$1.04(+0.00 +0.00%)0.06(0.76/0.7)10,00010,03132.81%
EWZ260918C000420002026-09-18(277天)CALL$42.00$0.88(+0.00 +0.00%)0.10(1.02/0.92)3,24031,71429.49%
EWZ260918C000450002026-09-18(277天)CALL$45.00$0.72(+0.00 +0.00%)0.08(0.66/0.58)2,50040,01229.88%
EWZ260618P000280002026-06-18(185天)PUT$28.00$0.87(-0.03 -3.33%)0.06(0.9/0.84)1,30242,50832.84%
EWZ260918P000270002026-09-18(277天)PUT$27.00$1.18(+0.00 +0.00%)0.11(1.18/1.07)98414,00633.79%
EWZ260618C000300002026-06-18(185天)CALL$30.00$4.20(+0.00 +0.00%)2.38(4.95/2.57)94710,74431.15%
EWZ260618C000400002026-06-18(185天)CALL$40.00$0.67(+0.00 +0.00%)0.06(0.69/0.63)533106,14726.91%
EWZ260618C000380002026-06-18(185天)CALL$38.00$0.97(+0.00 +0.00%)0.07(1.09/1.02)34629,03327.12%
EWZ260320C000360002026-03-20(95天)CALL$36.00$0.82(+0.15 +22.39%)0.08(0.82/0.74)30392,42325.00%
EWZ260417C000380002026-04-17(123天)CALL$38.00$0.61(+0.00 +0.00%)0.08(0.71/0.63)30015,48327.34%

SNOW $214.87 (-3.12 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220P001950002026-02-20(67天)PUT$195.00$5.25(+0.70 +15.38%)0.20(5.35/5.15)2899,32536.20%

NU $16.70 (-0.19 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000170002026-02-20(67天)CALL$17.00$1.00(-0.03 -2.91%)0.05(1.03/0.98)2,66712,06737.99%
NU260220C000180002026-02-20(67天)CALL$18.00$0.58(-0.05 -7.94%)0.04(0.61/0.57)2528,20036.43%

WBD $29.76 (-0.23 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(67天)CALL$30.00$1.40(-0.15 -9.68%)0.17(1.5/1.33)2,60520,05031.40%

DIA $484.77 (-0.59 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(106天)PUT$405.00$4.21(+0.00 +0.00%)0.20(2.19/1.99)2445,63123.98%

VALE $12.75 (+0.05 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618P000130002026-06-18(185天)PUT$13.00$1.18(+0.00 +0.00%)0.11(1.21/1.1)8865,65628.91%
VALE260320C000130002026-03-20(95天)CALL$13.00$0.65(+0.02 +3.17%)0.03(0.63/0.6)26516,32229.25%

XLB $45.07 (-0.08 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618C000475002026-06-18(185天)CALL$47.50$1.36(+0.00 +0.00%)0.40(1.62/1.22)3117,34320.68%

ABT $128.49 (+3.03 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
ABT260220C001350002026-02-20(67天)CALL$135.00$2.21(+0.82 +58.99%)0.10(2.07/1.97)3367,44321.09%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
^VIX $16.54 (+0.79 +5.02%)VIX260519P000220002026-05-19(155天)PUT$22.00$4.05(+0.00 +0.00%)0.15(4.2/4.05)0.00%20,00024,672
EFA $97.02 (+0.53 +0.55%)EFA260918P000850002026-09-18(277天)PUT$85.00$2.89(+0.00 +0.00%)0.50(2.04/1.54)19.96%16,00019,748
XLF $55.01 (+0.06 +0.11%)XLF260918C000490002026-09-18(277天)CALL$49.00$6.60(+0.00 +0.00%)1.10(8.85/7.75)29.88%15,00115,031
XLE $45.03 (-0.50 -1.10%)XLE260618P000450002026-06-18(185天)PUT$45.00$2.77(+0.21 +8.20%)0.18(2.87/2.69)22.14%14,02236,967
SLV $58.06 (+1.97 +3.51%)SLV260918P000480002026-09-18(277天)PUT$48.00$3.21(+0.00 +0.00%)0.07(2.94/2.87)36.45%12,01912,087
AMZN $222.87 (-3.32 -1.47%)AMZN260220P002000002026-02-20(67天)PUT$200.00$4.37(+0.42 +10.63%)0.10(4.4/4.3)34.80%10,77510,729
XLE $45.03 (-0.50 -1.10%)XLE260220P000425002026-02-20(67天)PUT$42.50$0.70(+0.09 +14.75%)0.04(0.74/0.7)22.36%10,00227,836
EWZ $33.55 (+0.23 +0.69%)EWZ260417P000290002026-04-17(123天)PUT$29.00$1.04(+0.00 +0.00%)0.06(0.76/0.7)32.81%10,00010,031
HYG $80.61 (+0.04 +0.05%)HYG260515C000810002026-05-15(151天)CALL$81.00$0.51(+0.00 +0.00%)0.09(0.5/0.41)3.25%9,09329,643
HYG $80.61 (+0.04 +0.05%)HYG260417P000780002026-04-17(123天)PUT$78.00$0.58(+0.00 +0.00%)0.08(0.64/0.56)8.80%9,00026,456
HYG $80.61 (+0.04 +0.05%)HYG260220P000800002026-02-20(67天)PUT$80.00$0.59(+0.00 +0.00%)0.06(0.59/0.53)6.24%6,212116,218
KWEB $36.37 (-0.51 -1.38%)KWEB260320C000390002026-03-20(95天)CALL$39.00$0.79(-0.18 -18.56%)0.07(0.79/0.72)23.46%4,352162,158
SPY $680.70 (-1.03 -0.15%)SPY260320P006400002026-03-20(95天)PUT$640.00$9.27(+0.11 +1.20%)0.03(9.26/9.23)17.96%2,445152,424
SLV $58.06 (+1.97 +3.51%)SLV260417C000700002026-04-17(123天)CALL$70.00$2.59(+0.38 +17.19%)0.05(2.66/2.61)49.22%64977,581
EWZ $33.55 (+0.23 +0.69%)EWZ260618C000400002026-06-18(185天)CALL$40.00$0.67(+0.00 +0.00%)0.06(0.69/0.63)26.91%533106,147
AAPL $273.16 (-5.21 -1.87%)AAPL260220C003100002026-02-20(67天)CALL$310.00$1.52(-0.62 -28.97%)0.03(1.54/1.51)23.00%50367,339
SLV $58.06 (+1.97 +3.51%)SLV260320C000500002026-03-20(95天)CALL$50.00$9.30(+1.10 +13.41%)0.20(9.4/9.2)42.85%46364,790
XLF $55.01 (+0.06 +0.11%)XLF260320C000560002026-03-20(95天)CALL$56.00$1.44(-0.03 -2.04%)0.10(1.49/1.39)17.46%343100,971
EWZ $33.55 (+0.23 +0.69%)EWZ260320C000360002026-03-20(95天)CALL$36.00$0.82(+0.15 +22.39%)0.08(0.82/0.74)25.00%30392,423
XLE $45.03 (-0.50 -1.10%)XLE260618P000375002026-06-18(185天)PUT$37.50$0.64(+0.00 +0.00%)0.08(0.72/0.64)26.73%30375,684