QQQ $610.72 (+0.24 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005500002026-02-20(66天)PUT$550.00$4.79(-0.32 -6.26%)0.04(4.95/4.91)6,76721,12523.52%
QQQ260220P005800002026-02-20(66天)PUT$580.00$9.54(+0.03 +0.32%)0.08(9.41/9.33)6,59216,06120.02%
QQQ260220C006600002026-02-20(66天)CALL$660.00$2.70(-0.58 -17.68%)0.03(2.79/2.76)3,0495,87316.71%
QQQ260320C006500002026-03-20(94天)CALL$650.00$8.63(-0.91 -9.54%)0.05(8.79/8.74)1,99923,99219.02%
QQQ260220C006400002026-02-20(66天)CALL$640.00$7.16(-0.89 -11.06%)0.06(7.26/7.2)1,59128,04518.08%
QQQ260320P005000002026-03-20(94天)PUT$500.00$3.37(-0.16 -4.53%)0.04(3.45/3.41)1,26528,84228.75%
QQQ260618P005100002026-06-18(184天)PUT$510.00$9.39(-0.13 -1.37%)0.10(9.58/9.48)1,0317,67226.10%
QQQ260618C007700002026-06-18(184天)CALL$770.00$1.15(-0.30 -20.69%)0.06(1.2/1.14)1,0026,53118.27%
QQQ260618P004800002026-06-18(184天)PUT$480.00$6.50(-0.15 -2.26%)0.10(6.67/6.57)9337,85628.56%
QQQ260220C006500002026-02-20(66天)CALL$650.00$4.51(-0.64 -12.43%)0.05(4.6/4.55)92914,55817.30%
QQQ260320C007000002026-03-20(94天)CALL$700.00$1.22(-0.21 -14.69%)0.04(1.25/1.21)23625,77417.09%
QQQ260320P004700002026-03-20(94天)PUT$470.00$2.34(+0.13 +5.88%)0.03(2.24/2.21)33422,00432.27%
QQQ260220P005650002026-02-20(66天)PUT$565.00$6.60(-0.35 -5.04%)0.05(6.8/6.75)30118,05421.78%
QQQ260320P005200002026-03-20(94天)PUT$520.00$4.75(-0.09 -1.86%)0.03(4.72/4.69)53317,10326.54%

SPY $678.12 (-2.59 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006000002026-03-20(94天)PUT$600.00$5.25(+0.30 +6.06%)0.03(5.22/5.19)2,48034,66921.84%
SPY260331P006000002026-03-31(105天)PUT$600.00$5.84(+0.29 +5.23%)0.03(5.96/5.93)2,30128,04221.61%
SPY260331P006300002026-03-31(105天)PUT$630.00$9.49(+0.76 +8.71%)0.04(9.33/9.29)2,2725,74218.54%
SPY260220C007000002026-02-20(66天)CALL$700.00$6.97(-1.33 -16.02%)0.03(6.95/6.92)1,4068,62313.92%
SPY260618C008000002026-06-18(184天)CALL$800.00$1.04(-0.16 -13.33%)0.01(1.03/1.02)1,20820,55413.30%
SPY260220P006500002026-02-20(66天)PUT$650.00$8.10(+0.61 +8.14%)0.04(8.11/8.07)1,13217,41515.96%
SPY260320P006350002026-03-20(94天)PUT$635.00$8.80(+0.35 +4.14%)0.03(9.05/9.02)1,0426,19818.07%
SPY260320C007100002026-03-20(94天)CALL$710.00$7.63(-0.97 -11.28%)0.03(7.42/7.39)1,03513,19314.29%
SPY260618C007350002026-06-18(184天)CALL$735.00$9.23(-2.58 -21.85%)0.04(9.37/9.33)1,0025,63915.11%
SPY260320C007200002026-03-20(94天)CALL$720.00$4.67(-0.85 -15.40%)0.03(4.63/4.6)95023,46313.54%
SPY260320P006400002026-03-20(94天)PUT$640.00$9.88(+0.64 +6.93%)0.03(9.79/9.76)316151,16117.48%
SPY260220P006300002026-02-20(66天)PUT$630.00$5.42(+0.34 +6.69%)0.03(5.4/5.37)77026,23318.52%
SPY260320P006100002026-03-20(94天)PUT$610.00$6.16(+0.49 +8.64%)0.02(6.07/6.05)59425,55020.76%
SPY260320C007500002026-03-20(94天)CALL$750.00$1.00(-0.24 -19.35%)0.01(1.0/0.99)30323,37012.61%
SPY260220P006400002026-02-20(66天)PUT$640.00$6.52(+0.51 +8.49%)0.02(6.57/6.55)29122,29517.23%
SPY260220P006200002026-02-20(66天)PUT$620.00$4.39(+0.19 +4.52%)0.02(4.43/4.41)62720,48519.73%

GLD $396.56 (+0.75 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004300002026-03-20(94天)CALL$430.00$6.70(-0.50 -6.94%)0.10(6.8/6.7)2,5026,28023.02%
GLD260320C004400002026-03-20(94天)CALL$440.00$4.89(-0.46 -8.60%)0.15(5.05/4.9)1,5536,74023.35%
GLD260220C004900002026-02-20(66天)CALL$490.00$0.52(-0.11 -17.46%)0.03(0.54/0.51)7919,45126.22%
GLD260220C004750002026-02-20(66天)CALL$475.00$0.80(-0.19 -19.00%)0.03(0.83/0.8)6706,90324.98%
GLD260320C004200002026-03-20(94天)CALL$420.00$8.93(-0.57 -6.00%)0.15(9.15/9.0)62324,06822.79%
GLD260320C004500002026-03-20(94天)CALL$450.00$3.70(-0.30 -7.50%)0.10(3.75/3.65)56115,57523.72%
GLD260320C005000002026-03-20(94天)CALL$500.00$0.96(-0.14 -12.84%)0.06(0.98/0.92)44511,54626.33%
GLD260220C004200002026-02-20(66天)CALL$420.00$6.21(-0.48 -7.17%)0.15(6.3/6.15)26357,18622.32%
GLD260320C004250002026-03-20(94天)CALL$425.00$7.69(-0.51 -6.22%)0.10(7.9/7.8)2236,56922.91%

SLV $57.91 (-0.20 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320P000595002026-03-20(94天)PUT$59.50$6.26(+0.00 +0.00%)0.20(6.3/6.1)10,50010,54243.97%
SLV260320C000600002026-03-20(94天)CALL$60.00$4.32(-0.28 -6.09%)0.10(4.35/4.25)2,54854,27746.31%
SLV260220P000500002026-02-20(66天)PUT$50.00$1.15(+0.00 +0.00%)0.03(1.16/1.13)1,2067,69941.26%
SLV260320C000560002026-03-20(94天)CALL$56.00$5.90(-0.30 -4.84%)0.10(5.9/5.8)1,06615,33244.53%
SLV260618P000400002026-06-18(184天)PUT$40.00$0.56(+0.00 +0.00%)0.03(0.56/0.53)95111,67038.38%
SLV260220C000600002026-02-20(66天)CALL$60.00$3.52(-0.33 -8.57%)0.05(3.55/3.5)93214,85346.92%
SLV260320P000500002026-03-20(94天)PUT$50.00$1.64(+0.02 +1.23%)0.02(1.64/1.62)91228,34840.41%
SLV260515C000600002026-05-15(150天)CALL$60.00$5.34(-0.41 -7.13%)0.10(5.4/5.3)90215,52243.82%
SLV260417C000550002026-04-17(122天)CALL$55.00$6.85(-0.25 -3.52%)0.10(6.9/6.8)8257,19042.94%
SLV260417C000600002026-04-17(122天)CALL$60.00$4.85(-0.36 -6.91%)0.10(4.9/4.8)78917,98444.84%
SLV260417C000700002026-04-17(122天)CALL$70.00$2.47(-0.34 -12.10%)0.05(2.59/2.54)63678,12548.98%
SLV260320C000650002026-03-20(94天)CALL$65.00$2.75(-0.48 -14.86%)0.04(2.96/2.92)24946,00648.22%
SLV260618C000600002026-06-18(184天)CALL$60.00$5.90(-0.30 -4.84%)0.10(5.95/5.85)69245,38642.96%
SLV260320C000550002026-03-20(94天)CALL$55.00$6.30(-0.49 -7.22%)0.10(6.35/6.25)50043,74743.95%
SLV260220C000650002026-02-20(66天)CALL$65.00$2.22(-0.29 -11.55%)0.03(2.22/2.19)30740,49049.12%
SLV260320C000570002026-03-20(94天)CALL$57.00$5.30(-0.50 -8.62%)0.05(5.45/5.4)46020,91444.82%
SLV260220C000500002026-02-20(66天)CALL$50.00$8.81(-0.54 -5.78%)0.15(8.8/8.65)52316,64443.60%

IBIT $49.74 (+1.09 +2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000590002026-02-20(66天)CALL$59.00$1.09(+0.15 +15.96%)0.03(1.06/1.03)3,3999,10245.56%
IBIT260220C000600002026-02-20(66天)CALL$60.00$0.90(+0.09 +11.11%)0.03(0.92/0.89)3,06112,86745.70%
IBIT260220C000580002026-02-20(66天)CALL$58.00$1.24(+0.19 +18.10%)0.03(1.23/1.2)2,0546,61345.53%
IBIT260618P000520002026-06-18(184天)PUT$52.00$8.05(+0.00 +0.00%)0.15(7.65/7.5)1,02627,77644.14%
IBIT260320C000700002026-03-20(94天)CALL$70.00$0.55(+0.05 +10.00%)0.03(0.54/0.51)98138,56848.68%
IBIT260320C000650002026-03-20(94天)CALL$65.00$0.88(+0.10 +12.82%)0.04(0.9/0.86)63833,56847.56%
IBIT260220C000550002026-02-20(66天)CALL$55.00$1.92(+0.22 +12.94%)0.04(1.91/1.87)5308,08645.78%
IBIT260320P000460002026-03-20(94天)PUT$46.00$2.77(-0.38 -12.06%)0.05(2.88/2.83)5175,18345.56%
IBIT260320P000450002026-03-20(94天)PUT$45.00$2.47(-0.35 -12.41%)0.06(2.55/2.49)4997,06046.39%
IBIT260320P000500002026-03-20(94天)PUT$50.00$4.55(-0.45 -8.91%)0.10(4.6/4.5)4619,29443.08%
IBIT260320C000600002026-03-20(94天)CALL$60.00$1.60(+0.22 +15.94%)0.04(1.56/1.52)44916,46846.97%
IBIT260320C000670002026-03-20(94天)CALL$67.00$0.64(+0.00 +0.00%)0.04(0.73/0.69)2646,81847.95%

NVDA $176.95 (+0.72 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(66天)CALL$210.00$2.14(-0.16 -6.96%)0.03(2.17/2.14)7,90062,78037.38%
NVDA260220C002000002026-02-20(66天)CALL$200.00$3.72(-0.28 -6.97%)0.05(3.75/3.7)3,90346,13837.46%
NVDA260220C001950002026-02-20(66天)CALL$195.00$4.95(-0.26 -5.10%)0.05(4.95/4.9)1,94326,60037.90%
NVDA260220C002200002026-02-20(66天)CALL$220.00$1.24(-0.14 -10.14%)0.04(1.28/1.24)1,91952,53137.87%
NVDA260220P001750002026-02-20(66天)PUT$175.00$9.96(-0.59 -5.59%)0.05(9.9/9.85)1,73816,81535.39%
NVDA260320C002100002026-03-20(94天)CALL$210.00$4.99(-0.11 -2.16%)0.10(5.05/4.95)1,66758,01442.73%
NVDA260220P001500002026-02-20(66天)PUT$150.00$2.67(-0.33 -11.00%)0.03(2.66/2.63)1,57333,33640.59%
NVDA260618P001400002026-06-18(184天)PUT$140.00$6.70(-0.27 -3.87%)0.10(6.8/6.7)1,56532,87844.81%
NVDA260320C002200002026-03-20(94天)CALL$220.00$3.35(-0.15 -4.29%)0.10(3.45/3.35)1,30833,67042.55%
NVDA260320C002600002026-03-20(94天)CALL$260.00$0.87(-0.03 -3.33%)0.02(0.86/0.84)1,29031,47144.39%
NVDA260320C002000002026-03-20(94天)CALL$200.00$7.30(-0.10 -1.35%)0.10(7.35/7.25)1,20960,00543.23%
NVDA260320C002500002026-03-20(94天)CALL$250.00$1.16(-0.05 -4.13%)0.03(1.17/1.14)36745,44943.58%
NVDA260320P001600002026-03-20(94天)PUT$160.00$7.55(-0.35 -4.43%)0.10(7.6/7.5)29843,00142.07%
NVDA260220P001600002026-02-20(66天)PUT$160.00$4.75(-0.40 -7.77%)0.10(4.75/4.65)55037,18138.66%
NVDA260320C002300002026-03-20(94天)CALL$230.00$2.28(-0.15 -6.17%)0.04(2.33/2.29)69536,38742.47%
NVDA260618C002500002026-06-18(184天)CALL$250.00$4.55(-0.10 -2.15%)0.05(4.6/4.55)27035,38644.68%

MSFT $476.34 (+1.52 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005100002026-02-20(66天)CALL$510.00$8.70(-0.50 -5.43%)0.15(8.75/8.6)20710,22327.00%

AVGO $343.16 (+3.31 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220P003000002026-02-20(66天)PUT$300.00$9.00(-0.40 -4.26%)0.10(8.85/8.75)6047,49342.76%

GOOG $306.27 (-3.07 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003900002026-02-20(66天)CALL$390.00$1.34(-0.12 -8.22%)0.05(1.33/1.28)6,7968,17236.73%
GOOG260220C003400002026-02-20(66天)CALL$340.00$7.05(-0.98 -12.20%)0.10(7.05/6.95)37210,27036.46%

WMT $115.50 (-1.30 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(94天)PUT$100.00$1.05(+0.06 +6.06%)0.14(1.2/1.06)50919,69028.05%
WMT260320C001200002026-03-20(94天)CALL$120.00$4.50(-0.29 -6.05%)0.15(4.55/4.4)2899,65726.53%

AAPL $274.19 (+0.08 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003200002026-02-20(66天)CALL$320.00$0.63(-0.09 -12.50%)0.02(0.62/0.6)5,37516,13222.96%
AAPL260220P002300002026-02-20(66天)PUT$230.00$1.18(-0.05 -4.07%)0.03(1.23/1.2)8848,39528.97%
AAPL260320C003000002026-03-20(94天)CALL$300.00$4.22(-0.43 -9.25%)0.05(4.25/4.2)67415,23323.87%
AAPL260220P002200002026-02-20(66天)PUT$220.00$0.75(-0.01 -1.32%)0.02(0.77/0.75)59317,48431.28%
AAPL260320C002900002026-03-20(94天)CALL$290.00$7.05(-0.60 -7.84%)0.10(6.95/6.85)58911,99124.49%
AAPL260220C003000002026-02-20(66天)CALL$300.00$2.46(-0.32 -11.51%)0.05(2.44/2.39)56730,92822.98%
AAPL260220C002900002026-02-20(66天)CALL$290.00$4.88(-0.39 -7.40%)0.10(4.7/4.6)44915,27923.71%
AAPL260220C002950002026-02-20(66天)CALL$295.00$3.41(-0.39 -10.26%)0.10(3.45/3.35)4408,62923.39%
AAPL260220C003100002026-02-20(66天)CALL$310.00$1.28(-0.15 -10.49%)0.02(1.24/1.22)38667,48722.84%
AAPL260220C002800002026-02-20(66天)CALL$280.00$8.35(-0.75 -8.24%)0.05(8.25/8.2)2539,68624.67%
AAPL260618C003100002026-06-18(184天)CALL$310.00$7.78(-0.37 -4.54%)0.15(7.55/7.4)2398,97425.76%

META $657.87 (+10.37 +1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C010000002026-03-20(94天)CALL$1000.00$1.03(-0.05 -4.63%)0.01(1.03/1.02)5075,40939.99%
META260320C008000002026-03-20(94天)CALL$800.00$8.35(+0.45 +5.70%)0.15(8.35/8.2)2837,20935.74%
META260618P004500002026-06-18(184天)PUT$450.00$6.65(-0.14 -2.06%)0.15(6.75/6.6)2015,79239.50%

XBI $122.01 (-0.85 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001050002026-03-20(94天)PUT$105.00$1.89(+0.00 +0.00%)0.32(2.08/1.76)5,0105,83233.31%
XBI260220C001300002026-02-20(66天)CALL$130.00$3.30(+0.00 +0.00%)0.45(3.1/2.65)2,0026,07730.26%
XBI260220P001150002026-02-20(66天)PUT$115.00$3.30(+0.42 +14.58%)0.30(3.4/3.1)75331,03330.19%

TLT $87.85 (+0.44 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(94天)CALL$90.00$1.14(+0.06 +5.56%)0.02(1.15/1.13)4,65928,67111.68%
TLT260220C000890002026-02-20(66天)CALL$89.00$1.10(+0.06 +5.77%)0.04(1.15/1.11)1,2718,60711.48%
TLT260320C000910002026-03-20(94天)CALL$91.00$0.83(+0.01 +1.22%)0.01(0.85/0.84)1,0809,56511.60%
TLT260220C000900002026-02-20(66天)CALL$90.00$0.78(+0.05 +6.85%)0.02(0.78/0.76)1,07921,82211.16%
TLT260918C000920002026-09-18(276天)CALL$92.00$2.00(-0.08 -3.85%)0.03(2.04/2.01)6205,88112.24%
TLT260220C000910002026-02-20(66天)CALL$91.00$0.52(+0.00 +0.00%)0.02(0.54/0.52)51110,67911.23%
TLT260320C000880002026-03-20(94天)CALL$88.00$1.91(+0.09 +4.95%)0.03(1.95/1.92)46421,34011.79%
TLT260320P000840002026-03-20(94天)PUT$84.00$0.76(-0.12 -13.64%)0.02(0.76/0.74)35623,10112.06%
TLT260320P000870002026-03-20(94天)PUT$87.00$1.78(-0.14 -7.29%)0.02(1.72/1.7)3535,12611.48%
TLT260618C000900002026-06-18(184天)CALL$90.00$2.02(+0.08 +4.12%)0.04(2.06/2.02)34549,87012.23%
TLT260320C000920002026-03-20(94天)CALL$92.00$0.61(+0.01 +1.67%)0.02(0.63/0.61)28321,96111.65%
TLT260618P000850002026-06-18(184天)PUT$85.00$1.90(-0.21 -9.95%)0.03(1.91/1.88)20318,32012.50%
TLT260220P000880002026-02-20(66天)PUT$88.00$1.78(-0.25 -12.32%)0.02(1.78/1.76)27014,67710.74%
TLT260320P000900002026-03-20(94天)PUT$90.00$3.43(-0.29 -7.80%)0.10(3.45/3.35)22613,67911.54%

XLE $43.83 (-1.35 -2.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000375002026-09-18(276天)PUT$37.50$1.16(+0.08 +7.41%)0.13(1.26/1.13)11,00015,03425.32%
XLE260618P000425002026-06-18(184天)PUT$42.50$1.68(+0.00 +0.00%)0.16(2.08/1.92)6,5009,51721.95%
XLE260618C000500002026-06-18(184天)CALL$50.00$0.68(-0.29 -29.90%)0.07(0.74/0.67)3,05915,83121.17%
XLE260618P000420002026-06-18(184天)PUT$42.00$1.83(+0.30 +19.61%)0.12(1.89/1.77)2,0459,36722.19%
XLE260320P000850002026-03-20(94天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000410002026-06-18(184天)PUT$41.00$1.47(+0.31 +26.72%)0.13(1.58/1.45)1,45710,47022.97%
XLE260618C000450002026-06-18(184天)CALL$45.00$2.25(-0.50 -18.18%)0.12(2.29/2.17)79633,86922.56%
XLE260618P000450002026-06-18(184天)PUT$45.00$3.15(+0.54 +20.69%)0.30(3.3/3.0)66551,05621.17%
XLE260918P000700002026-09-18(276天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79531.59%
XLE260618P000900002026-06-18(184天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C000950002026-03-20(94天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(94天)PUT$43.50$1.60(+0.42 +35.59%)0.11(1.66/1.55)37022,52620.45%
XLE260220P000420002026-02-20(66天)PUT$42.00$0.81(+0.22 +37.29%)0.06(0.85/0.79)23221,27821.80%
XLE260630P000440002026-06-30(196天)PUT$44.00$2.75(+0.56 +25.57%)0.30(2.99/2.69)25019,27222.56%
XLE260220P000440002026-02-20(66天)PUT$44.00$1.58(+0.50 +46.30%)0.10(1.6/1.5)22215,52520.12%

DIS $111.98 (+1.48 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260618C001300002026-06-18(184天)CALL$130.00$3.10(+0.12 +4.03%)0.15(3.2/3.05)1,2007,03228.72%
DIS260220C001200002026-02-20(66天)CALL$120.00$2.38(+0.12 +5.31%)0.10(2.47/2.37)4896,13229.21%
DIS260320C001200002026-03-20(94天)CALL$120.00$3.15(+0.15 +5.00%)0.20(3.3/3.1)2027,47328.63%

^VIX $16.86 (+0.35 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(154天)PUT$22.00$4.05(+0.00 +0.00%)0.10(4.1/4.0)20,00024,6720.00%
VIX260415P000210002026-04-15(120天)PUT$21.00$3.35(+0.00 +0.00%)0.10(3.45/3.35)13,2605,2870.00%
VIX260218P000180002026-02-18(64天)PUT$18.00$1.44(-0.03 -2.04%)0.04(1.46/1.42)11,24137,31333.50%
VIX260415P000170002026-04-15(120天)PUT$17.00$1.00(-0.04 -3.85%)0.06(1.06/1.0)6,50011,03929.15%
VIX260218P000190002026-02-18(64天)PUT$19.00$2.09(+0.01 +0.48%)0.06(2.07/2.01)3,90611,98228.42%
VIX260617P000200002026-06-17(183天)PUT$20.00$2.74(+0.00 +0.00%)0.12(2.73/2.61)3,6009,5260.00%
VIX260318P000220002026-03-18(92天)PUT$22.00$4.29(+0.11 +2.63%)0.10(4.3/4.2)3,00229,5250.00%
VIX260415P000180002026-04-15(120天)PUT$18.00$1.51(-0.02 -1.31%)0.08(1.56/1.48)3,00026,92427.15%
VIX260519P000200002026-05-19(154天)PUT$20.00$2.73(+0.00 +0.00%)0.11(2.76/2.65)1,86225,6990.00%
VIX260218P000200002026-02-18(64天)PUT$20.00$2.74(-0.01 -0.36%)0.06(2.72/2.66)1,63843,0420.00%
VIX260415P000200002026-04-15(120天)PUT$20.00$2.74(-0.01 -0.36%)0.08(2.75/2.67)24611,9840.00%

XYZ $64.43 (+0.42 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320C000800002026-03-20(94天)CALL$80.00$2.10(+0.20 +10.53%)0.12(1.98/1.86)39812,70849.44%

^SPX $6782.04 (-34.30 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPXW260227P048000002026-02-27(73天)PUT$4800.00$7.75(+0.00 +0.00%)0.30(7.7/7.4)12,40312,50137.80%
SPX260320C082000002026-03-20(94天)CALL$8200.00$0.78(+0.00 +0.00%)0.20(0.8/0.6)4,19410,40914.40%
SPX260320C079000002026-03-20(94天)CALL$7900.00$1.75(-0.68 -27.98%)0.20(1.8/1.6)3,0005,92513.11%
SPX260320C080000002026-03-20(94天)CALL$8000.00$1.25(-0.20 -13.79%)0.10(1.3/1.2)2,62110,70513.48%
SPX260220P050000002026-02-20(66天)PUT$5000.00$7.55(-0.18 -2.33%)0.30(7.7/7.4)1,10734,39535.61%
SPX260320C076000002026-03-20(94天)CALL$7600.00$6.00(-2.00 -25.00%)0.20(6.3/6.1)24613,50112.44%
SPX260618C080000002026-06-18(184天)CALL$8000.00$9.80(-2.60 -20.97%)0.40(10.6/10.2)23211,38313.19%

JD $28.71 (-0.15 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(94天)CALL$34.00$0.62(-0.10 -13.89%)0.02(0.61/0.59)3,7837,53537.55%
JD260618C000350002026-06-18(184天)CALL$35.00$1.14(-0.06 -5.00%)0.10(1.2/1.1)1,04315,50538.87%
JD260320P000280002026-03-20(94天)PUT$28.00$1.48(+0.08 +5.71%)0.08(1.58/1.5)21110,71432.89%

IWM $249.35 (-2.59 -1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P002300002026-06-18(184天)PUT$230.00$7.57(+0.57 +8.14%)0.08(7.5/7.42)7,37141,53422.53%
IWM260220P002400002026-02-20(66天)PUT$240.00$4.70(+0.52 +12.44%)0.05(4.67/4.62)6,27433,56520.54%
IWM260618P002000002026-06-18(184天)PUT$200.00$2.84(+0.24 +9.23%)0.05(2.92/2.87)3,50331,96627.80%
IWM260220P002250002026-02-20(66天)PUT$225.00$1.84(+0.04 +2.22%)0.03(2.02/1.99)2,61051,33824.04%
IWM260417P002200002026-04-17(122天)PUT$220.00$3.40(+0.22 +6.92%)0.05(3.51/3.46)2,50010,46624.71%
IWM260618C002800002026-06-18(184天)CALL$280.00$5.19(-0.71 -12.03%)0.07(5.16/5.09)2,37325,39621.31%
IWM260220C002550002026-02-20(66天)CALL$255.00$6.17(-1.38 -18.28%)0.04(6.25/6.21)1,5578,11820.27%
IWM260918P001600002026-09-18(276天)PUT$160.00$1.49(+0.00 +0.00%)0.10(1.73/1.63)1,5006,85134.04%
IWM260320P002250002026-03-20(94天)PUT$225.00$3.23(+0.25 +8.39%)0.03(3.24/3.21)1,16837,93924.09%
IWM260320P002350002026-03-20(94天)PUT$235.00$4.92(+0.32 +6.96%)0.05(5.09/5.04)1,16723,72122.02%
IWM260320P002000002026-03-20(94天)PUT$200.00$1.15(+0.07 +6.48%)0.02(1.16/1.14)43451,32730.19%
IWM260320C002700002026-03-20(94天)CALL$270.00$3.26(-0.74 -18.50%)0.04(3.32/3.28)27948,75319.95%
IWM260618P001500002026-06-18(184天)PUT$150.00$0.72(+0.00 +0.00%)0.03(0.76/0.73)20230,36739.58%
IWM260618C003000002026-06-18(184天)CALL$300.00$2.19(-0.33 -13.10%)0.06(2.12/2.06)31630,02820.94%
IWM260320P002500002026-03-20(94天)PUT$250.00$10.00(+1.16 +13.12%)0.06(10.05/9.99)46127,09019.33%

OPEN $6.70 (+0.23 +3.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(150天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $29.51 (+1.29 +4.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(94天)CALL$30.00$1.73(+0.43 +33.08%)0.06(1.74/1.68)50,16864,28633.55%
CMCSA260320C000275002026-03-20(94天)CALL$27.50$3.04(+0.62 +25.73%)0.10(3.1/3.0)3,7729,53534.74%
CMCSA260618C000300002026-06-18(184天)CALL$30.00$2.36(+0.36 +18.00%)0.16(2.54/2.38)3,23413,47733.62%
CMCSA260320C000325002026-03-20(94天)CALL$32.50$0.86(+0.19 +29.23%)0.04(0.89/0.85)1,36732,38933.15%
CMCSA260320P000300002026-03-20(94天)PUT$30.00$2.45(-0.61 -19.93%)0.07(2.36/2.29)8936,36933.89%
CMCSA260417C000300002026-04-17(122天)CALL$30.00$1.91(+0.43 +29.05%)0.03(1.91/1.88)6415,86331.98%

XLV $153.58 (-2.53 -1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260618C001500002026-06-18(184天)CALL$150.00$10.00(-1.90 -15.97%)0.55(10.1/9.55)1,5149,83719.53%

MRK $98.01 (-2.25 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001100002026-04-17(122天)CALL$110.00$2.13(-0.81 -27.55%)0.10(2.15/2.05)24931,77027.33%

NVO $48.85 (-1.51 -3.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220P000500002026-02-20(66天)PUT$50.00$4.15(+0.75 +22.06%)0.15(4.3/4.15)1,7619,32542.63%
NVO260220C000500002026-02-20(66天)CALL$50.00$3.12(-1.01 -24.40%)0.10(3.2/3.1)1,2225,99945.56%
NVO260320C000600002026-03-20(94天)CALL$60.00$1.32(-0.43 -24.57%)0.07(1.33/1.26)69316,63046.63%
NVO260618C000500002026-06-18(184天)CALL$50.00$5.55(-1.15 -17.16%)0.15(5.65/5.5)5169,00145.15%
NVO260320C000500002026-03-20(94天)CALL$50.00$3.86(-1.14 -22.80%)0.15(3.95/3.8)46616,86245.83%
NVO260618P000450002026-06-18(184天)PUT$45.00$3.87(+0.52 +15.52%)0.15(4.0/3.85)39712,29742.60%
NVO260220C000550002026-02-20(66天)CALL$55.00$1.58(-0.70 -30.70%)0.08(1.65/1.57)3699,20945.92%
NVO260320P000500002026-03-20(94天)PUT$50.00$4.80(+0.80 +20.00%)0.10(4.8/4.7)33229,72040.85%
NVO260618P000550002026-06-18(184天)PUT$55.00$9.80(+0.97 +10.99%)0.15(9.95/9.8)27114,03142.85%
NVO260618C000600002026-06-18(184天)CALL$60.00$2.75(-0.65 -19.12%)0.12(2.81/2.69)23910,26146.28%
NVO260618C000700002026-06-18(184天)CALL$70.00$1.42(-0.35 -19.77%)0.07(1.47/1.4)20923,13048.17%
NVO260320P000450002026-03-20(94天)PUT$45.00$2.22(+0.34 +18.09%)0.06(2.37/2.31)22519,11141.33%

XLF $54.64 (-0.37 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000490002026-09-18(276天)CALL$49.00$6.60(+0.00 +0.00%)1.00(8.6/7.6)15,00115,03129.91%
XLF260618P000510002026-06-18(184天)PUT$51.00$1.32(+0.01 +0.76%)0.11(1.38/1.27)13,00032,70318.78%
XLF260618P000550002026-06-18(184天)PUT$55.00$2.53(+0.17 +7.20%)0.25(2.72/2.47)2,0007,13016.07%
XLF260618P000500002026-06-18(184天)PUT$50.00$1.14(+0.06 +5.56%)0.10(1.19/1.09)1,875106,90019.72%
XLF260717P000510002026-07-17(213天)PUT$51.00$1.46(+0.00 +0.00%)0.11(1.56/1.45)7119,02818.71%
XLF260220P000530002026-02-20(66天)PUT$53.00$0.84(+0.11 +15.07%)0.06(0.84/0.78)70316,71216.26%
XLF260320C000550002026-03-20(94天)CALL$55.00$1.89(-0.16 -7.80%)0.07(1.84/1.77)33449,15518.38%
XLF260417P000490002026-04-17(122天)PUT$49.00$0.61(+0.00 +0.00%)0.04(0.66/0.62)2927,91021.09%
XLF260320P000500002026-03-20(94天)PUT$50.00$0.53(+0.01 +1.92%)0.02(0.56/0.54)24640,79019.75%

GDX $84.81 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000850002026-03-20(94天)CALL$85.00$7.05(-0.37 -4.99%)0.40(7.25/6.85)1,4718,14941.98%
GDX260220C001000002026-02-20(66天)CALL$100.00$1.70(-0.07 -3.95%)0.44(1.99/1.55)6947,80345.14%
GDX260320P000700002026-03-20(94天)PUT$70.00$1.63(-0.03 -1.81%)0.24(1.85/1.61)6106,09544.04%
GDX260220P000700002026-02-20(66天)PUT$70.00$1.10(+0.13 +13.40%)0.33(1.24/0.91)5276,08645.26%
GDX260320C000950002026-03-20(94天)CALL$95.00$4.00(+0.10 +2.56%)0.65(4.0/3.35)43314,87943.96%
GDX260320C000900002026-03-20(94天)CALL$90.00$5.20(-0.25 -4.59%)0.30(5.3/5.0)2388,93042.42%

LUV $42.42 (+0.72 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(94天)CALL$40.00$4.69(+0.47 +11.38%)0.30(4.8/4.5)15,03016,89541.92%

^XSP $678.29 (-3.34 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
XSP260206P006500002026-02-06(52天)PUT$650.00$5.89(+0.29 +5.18%)0.30(6.64/6.34)81214,97116.56%

XOM $114.82 (-2.92 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(66天)CALL$120.00$2.06(-1.09 -34.60%)0.10(2.09/1.99)10,4417,45920.36%
XOM260220C001250002026-02-20(66天)CALL$125.00$0.90(-0.64 -41.56%)0.12(0.94/0.82)3,70614,04920.20%
XOM260918C001300002026-09-18(276天)CALL$130.00$3.65(-0.85 -18.89%)0.25(3.75/3.5)3,4288,46222.08%
XOM260618C001250002026-06-18(184天)CALL$125.00$3.45(-1.15 -25.56%)0.15(3.45/3.3)1,5138,55021.64%
XOM260320C001200002026-03-20(94天)CALL$120.00$2.75(-1.31 -32.27%)0.09(2.84/2.75)4968,79020.53%
XOM260320C001250002026-03-20(94天)CALL$125.00$1.50(-0.73 -32.74%)0.05(1.51/1.46)22410,86420.37%

NFLX $94.31 (+0.55 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(94天)CALL$100.00$5.45(+0.20 +3.81%)0.10(5.55/5.45)96610,24340.87%
NFLX260220C001000002026-02-20(66天)CALL$100.00$4.42(+0.22 +5.31%)0.10(4.45/4.35)96513,28641.71%
NFLX260618P000900002026-06-18(184天)PUT$90.00$7.44(-0.21 -2.75%)0.15(7.45/7.3)94111,52336.26%
NFLX260618C001000002026-06-18(184天)CALL$100.00$8.82(+0.27 +3.17%)0.15(8.9/8.75)8065,22441.87%
NFLX260320C001200002026-03-20(94天)CALL$120.00$1.18(-0.02 -1.67%)0.08(1.24/1.16)69016,31339.75%
NFLX260220C001100002026-02-20(66天)CALL$110.00$1.84(+0.05 +2.82%)0.08(1.86/1.78)52912,12040.85%
NFLX260220P000900002026-02-20(66天)PUT$90.00$4.12(-0.21 -4.85%)0.15(4.05/3.9)4406,44537.94%
NFLX260320C001100002026-03-20(94天)CALL$110.00$2.54(+0.00 +0.00%)0.03(2.63/2.6)34824,07139.50%
NFLX260220P000920002026-02-20(66天)PUT$92.00$4.90(-0.35 -6.67%)0.10(4.85/4.75)2267,27437.38%
NFLX260618C001200002026-06-18(184天)CALL$120.00$3.17(+0.03 +0.96%)0.15(3.3/3.15)22111,26739.80%

BABA $149.27 (-0.83 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001400002026-03-20(94天)PUT$140.00$6.63(+0.58 +9.59%)0.20(6.75/6.55)9,32730,95435.85%
BABA260320C002000002026-03-20(94天)CALL$200.00$1.53(-0.31 -16.85%)0.13(1.59/1.46)1,29449,45143.42%
BABA260220C001600002026-02-20(66天)CALL$160.00$5.25(-0.90 -15.00%)0.35(5.4/5.05)1,1466,33238.26%
BABA260320C001800002026-03-20(94天)CALL$180.00$3.30(-0.60 -15.38%)0.10(3.3/3.2)1,09013,05640.86%
BABA260320P001300002026-03-20(94天)PUT$130.00$3.25(+0.25 +8.33%)0.25(3.45/3.2)8547,91835.96%
BABA260320P001150002026-03-20(94天)PUT$115.00$0.89(+0.11 +14.10%)0.04(0.91/0.87)52210,13436.27%
BABA260320C002300002026-03-20(94天)CALL$230.00$0.58(-0.09 -13.43%)0.12(0.63/0.51)45135,08947.44%
BABA260320P001200002026-03-20(94天)PUT$120.00$1.42(+0.12 +9.23%)0.17(1.5/1.33)30229,16336.21%
BABA260618C002000002026-06-18(184天)CALL$200.00$4.35(-0.65 -13.00%)0.20(4.45/4.25)26714,00142.40%
BABA260320P001450002026-03-20(94天)PUT$145.00$8.90(+0.90 +11.25%)0.25(8.95/8.7)2258,61235.77%

UPS $99.39 (-0.67 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(66天)CALL$110.00$1.76(-0.19 -9.74%)0.17(1.85/1.68)35519,57831.35%

KWEB $36.01 (-0.25 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(94天)CALL$39.00$0.63(-0.12 -16.00%)0.07(0.64/0.57)8,014167,11723.37%
KWEB260220P000320002026-02-20(66天)PUT$32.00$0.68(+0.06 +9.68%)0.18(0.72/0.54)3,00323,42536.62%
KWEB260220C000370002026-02-20(66天)CALL$37.00$0.66(-0.14 -17.50%)0.10(0.7/0.6)28224,33018.82%
KWEB260220C000360002026-02-20(66天)CALL$36.00$0.93(-0.24 -20.51%)0.12(0.95/0.83)27312,84616.33%
KWEB260618C000470002026-06-18(184天)CALL$47.00$0.62(+0.00 +0.00%)0.22(0.62/0.4)2197,13433.35%
KWEB260717C000400002026-07-17(213天)CALL$40.00$1.60(-0.40 -20.00%)0.24(1.73/1.49)2016,80029.40%

PDD $108.39 (-1.97 -1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001050002026-03-20(94天)PUT$105.00$5.00(+0.74 +17.37%)0.10(5.05/4.95)5175,71330.46%
PDD260320P001000002026-03-20(94天)PUT$100.00$3.30(+0.50 +17.86%)0.20(3.45/3.25)36212,43332.31%
PDD260320C001100002026-03-20(94天)CALL$110.00$7.00(-1.16 -14.22%)0.15(6.95/6.8)3325,08434.83%
PDD260320P001100002026-03-20(94天)PUT$110.00$6.93(+0.58 +9.13%)0.15(7.4/7.25)26811,72229.55%

EFA $94.96 (-2.13 -2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000920002026-03-20(94天)PUT$92.00$1.23(+0.00 +0.00%)0.07(1.49/1.42)8,27810,98014.37%
EFA260320C001010002026-03-20(94天)CALL$101.00$0.82(+0.00 +0.00%)0.12(0.73/0.61)7,01232,19413.78%
EFA260918C001000002026-09-18(276天)CALL$100.00$3.01(+0.00 +0.00%)0.94(3.55/2.61)2,9998,19316.83%
EFA260918P000850002026-09-18(276天)PUT$85.00$1.53(+0.00 +0.00%)0.47(2.12/1.65)2,99922,74718.60%
EFA260320P000960002026-03-20(94天)PUT$96.00$2.67(+0.18 +7.23%)0.12(2.89/2.77)4825,73212.15%
EFA260320C000960002026-03-20(94天)CALL$96.00$2.55(-0.28 -9.89%)0.19(2.69/2.5)32522,20616.27%
EFA260220P000920002026-02-20(66天)PUT$92.00$1.03(+0.13 +14.44%)0.08(1.12/1.04)21415,16414.50%
EFA260320C000970002026-03-20(94天)CALL$97.00$2.15(-0.20 -8.51%)0.10(2.07/1.97)21114,51315.15%

GOOGL $305.11 (-3.15 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(66天)CALL$350.00$4.60(-1.10 -19.30%)0.10(4.9/4.8)93827,70635.58%
GOOGL260220C003300002026-02-20(66天)CALL$330.00$9.22(-1.43 -13.43%)0.15(9.3/9.15)4407,90335.80%
GOOGL260220P002700002026-02-20(66天)PUT$270.00$5.75(+0.65 +12.75%)0.15(5.55/5.4)4035,33436.23%

TGT $97.55 (-0.03 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(94天)CALL$100.00$6.78(+0.13 +1.95%)0.20(6.5/6.3)2,0428,64338.18%

MSTU $10.19 (+0.47 +4.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(184天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

ARM $120.46 (-3.94 -3.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260618P001050002026-06-18(184天)PUT$105.00$9.15(+0.80 +9.58%)0.40(9.35/8.95)7035,02349.76%

OWL $15.83 (+0.24 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260220C000170002026-02-20(66天)CALL$17.00$0.72(+0.02 +2.86%)0.10(0.8/0.7)1,14913,30047.36%

UBER $80.60 (-1.24 -1.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(94天)CALL$90.00$3.05(-0.45 -12.86%)0.10(3.1/3.0)2,24313,52838.94%
UBER260618P000700002026-06-18(184天)PUT$70.00$3.90(+0.35 +9.86%)0.15(3.95/3.8)7156,19138.62%
UBER260220P000700002026-02-20(66天)PUT$70.00$1.47(+0.17 +13.08%)0.05(1.5/1.45)25713,51740.43%

KRE $66.93 (-0.33 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260417P000600002026-04-17(122天)PUT$60.00$1.90(+0.00 +0.00%)0.26(1.82/1.56)8,02010,26530.54%
KRE260320P000600002026-03-20(94天)PUT$60.00$1.36(+0.06 +4.62%)0.13(1.38/1.25)4,29418,92630.48%
KRE260417C000750002026-04-17(122天)CALL$75.00$1.30(+0.00 +0.00%)0.26(1.41/1.15)1,7489,46625.98%
KRE260220C000690002026-02-20(66天)CALL$69.00$1.95(-0.18 -8.45%)0.24(2.03/1.79)7496,07825.10%

NCLH $21.76 (+0.10 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260618C000240002026-06-18(184天)CALL$24.00$2.17(-0.10 -4.41%)0.04(2.15/2.11)40911,02349.46%

CMG $35.68 (-0.26 -0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000375002026-02-20(66天)CALL$37.50$1.91(-0.24 -11.16%)0.03(1.93/1.9)3736,22144.48%
CMG260220P000375002026-02-20(66天)PUT$37.50$3.66(+0.21 +6.09%)0.10(3.7/3.6)31352,29042.43%
CMG260320P000350002026-03-20(94天)PUT$35.00$2.55(+0.19 +8.05%)0.06(2.63/2.57)30115,97740.77%
CMG260320C000400002026-03-20(94天)CALL$40.00$1.50(-0.19 -11.24%)0.07(1.52/1.45)2799,79142.46%

ZM $87.26 (+0.75 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(66天)CALL$100.00$0.81(+0.08 +10.96%)0.43(1.01/0.58)3,0177,12731.59%
ZM260320C001000002026-03-20(94天)CALL$100.00$1.88(+0.08 +4.44%)0.08(1.98/1.9)1,0527,44434.19%

PFE $25.21 (-1.24 -4.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220P000240002026-02-20(66天)PUT$24.00$0.65(+0.30 +85.71%)0.01(0.66/0.65)36,45811,27227.59%
PFE260220P000250002026-02-20(66天)PUT$25.00$1.10(+0.45 +69.23%)0.02(1.13/1.11)5,96512,20128.52%
PFE260320P000250002026-03-20(94天)PUT$25.00$1.28(+0.53 +70.67%)0.04(1.28/1.24)4,27314,58126.95%
PFE260320C000260002026-03-20(94天)CALL$26.00$0.77(-0.80 -50.63%)0.04(0.79/0.75)3,09620,52122.02%
PFE260918P000200002026-09-18(276天)PUT$20.00$0.58(+0.16 +38.10%)0.13(0.63/0.5)2,05110,28430.52%
PFE260618P000250002026-06-18(184天)PUT$25.00$1.92(+0.57 +42.22%)0.14(1.94/1.8)2,03224,68128.61%
PFE260320C000250002026-03-20(94天)CALL$25.00$1.17(-1.08 -48.00%)0.04(1.19/1.15)1,76715,46621.34%
PFE260618C000250002026-06-18(184天)CALL$25.00$1.76(-0.94 -34.81%)0.04(1.76/1.72)1,64515,87123.32%
PFE260220C000260002026-02-20(66天)CALL$26.00$0.58(-0.75 -56.39%)0.02(0.58/0.56)1,2886,56621.24%
PFE260320P000240002026-03-20(94天)PUT$24.00$0.77(+0.29 +60.42%)0.03(0.81/0.78)1,28815,19026.47%
PFE260618P000230002026-06-18(184天)PUT$23.00$1.00(+0.32 +47.06%)0.07(1.06/0.99)68436,46228.81%
PFE260320C000270002026-03-20(94天)CALL$27.00$0.53(-0.57 -51.82%)0.01(0.5/0.49)67029,72722.46%
PFE260618C000270002026-06-18(184天)CALL$27.00$0.96(-0.70 -42.17%)0.05(1.0/0.95)50923,18823.73%
PFE260618P000220002026-06-18(184天)PUT$22.00$0.72(+0.23 +46.94%)0.04(0.74/0.7)27912,69028.91%

AAL $15.94 (+0.62 +4.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000130002026-05-15(150天)PUT$13.00$0.65(-0.08 -10.96%)0.05(0.69/0.64)55287,21247.36%
AAL260618C000170002026-06-18(184天)CALL$17.00$1.68(+0.28 +20.00%)0.15(1.68/1.53)2577,06048.39%

ORCL $188.74 (+3.89 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(66天)CALL$220.00$4.58(+0.57 +14.21%)0.15(4.7/4.55)1,2295,24044.39%
ORCL260220P001800002026-02-20(66天)PUT$180.00$9.95(-1.22 -10.92%)0.25(9.95/9.7)1,0828,97144.65%
ORCL260220C002500002026-02-20(66天)CALL$250.00$1.55(+0.05 +3.33%)0.27(1.77/1.5)2405,12947.80%

TSM $285.42 (-2.33 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002400002026-03-20(94天)PUT$240.00$5.15(+0.28 +5.75%)0.30(5.35/5.05)2016,04237.80%

WYNN $126.17 (-0.05 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(94天)CALL$140.00$4.75(+0.00 +0.00%)0.45(4.75/4.3)37210,42237.93%

EWZ $31.73 (-1.82 -5.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260320C000350002026-03-20(94天)CALL$35.00$0.79(-0.29 -26.85%)0.04(0.8/0.76)6,58471,65629.69%
EWZ260618C000380002026-06-18(184天)CALL$38.00$0.80(-0.24 -23.08%)0.06(0.83/0.77)4,10929,03329.96%
EWZ260918C000420002026-09-18(276天)CALL$42.00$0.88(+0.00 +0.00%)0.08(0.83/0.75)3,24031,71431.84%
EWZ260918C000450002026-09-18(276天)CALL$45.00$0.72(+0.00 +0.00%)0.07(0.54/0.47)2,50040,01232.13%
EWZ260220P000310002026-02-20(66天)PUT$31.00$0.95(+0.23 +31.94%)0.06(0.99/0.93)1,87012,53325.07%
EWZ260618P000290002026-06-18(184天)PUT$29.00$1.14(+0.00 +0.00%)0.08(1.35/1.27)1,0697,08229.00%
EWZ260918P000270002026-09-18(276天)PUT$27.00$1.18(+0.00 +0.00%)0.10(1.33/1.23)98414,00631.13%
EWZ260618C000300002026-06-18(184天)CALL$30.00$4.20(+0.00 +0.00%)0.20(4.0/3.8)94710,74434.60%
EWZ260320C000310002026-03-20(94天)CALL$31.00$2.45(-0.53 -17.79%)0.08(2.48/2.4)35215,94032.37%
EWZ260417C000380002026-04-17(122天)CALL$38.00$0.61(+0.00 +0.00%)0.05(0.52/0.47)30015,48330.86%
EWZ260320C000320002026-03-20(94天)CALL$32.00$1.84(-0.55 -23.01%)0.07(1.92/1.85)28748,55831.28%
EWZ260618C000350002026-06-18(184天)CALL$35.00$1.54(-0.37 -19.37%)0.10(1.58/1.48)23544,65730.79%
EWZ260320C000330002026-03-20(94天)CALL$33.00$1.41(-0.47 -25.00%)0.06(1.46/1.4)26714,34130.54%

SNOW $219.87 (+4.64 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220C002300002026-02-20(66天)CALL$230.00$9.58(+1.18 +14.05%)0.45(10.0/9.55)3096,09438.05%

NU $16.30 (-0.33 -1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000160002026-04-17(122天)CALL$16.00$1.72(-0.23 -11.79%)0.03(1.75/1.72)6,23618,39641.11%
NU260618P000150002026-06-18(184天)PUT$15.00$1.08(+0.12 +12.50%)0.02(1.1/1.08)3,0449,69438.53%
NU260220C000170002026-02-20(66天)CALL$17.00$0.75(-0.12 -13.79%)0.01(0.71/0.7)55514,36034.33%

WBD $29.15 (-0.57 -1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(66天)CALL$30.00$1.05(-0.26 -18.31%)0.05(1.1/1.05)3,04722,25730.23%
WBD260220P000280002026-02-20(66天)PUT$28.00$0.85(+0.08 +10.39%)0.05(0.95/0.9)36116,26229.10%
WBD260320C000300002026-03-20(94天)CALL$30.00$1.22(-0.33 -21.29%)0.10(1.32/1.22)26114,09429.15%

WU $9.66 (+0.07 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(66天)CALL$9.00$0.82(+0.02 +2.41%)0.05(0.85/0.8)25031,05131.06%

DIA $481.50 (-3.65 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(105天)PUT$405.00$4.21(+0.00 +0.00%)0.22(2.31/2.09)2445,63123.61%

CCL $28.51 (-0.08 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000260002026-04-17(122天)PUT$26.00$1.64(+0.13 +8.61%)0.09(1.68/1.59)8,0455,53742.70%
CCL260320C000300002026-03-20(94天)CALL$30.00$1.84(-0.16 -8.00%)0.06(1.91/1.85)4,87216,63045.14%
CCL260618C000300002026-06-18(184天)CALL$30.00$2.92(-0.08 -2.67%)0.33(3.15/2.82)5326,27647.78%
CCL260618P000250002026-06-18(184天)PUT$25.00$1.74(+0.02 +1.16%)0.36(1.95/1.59)44814,85344.48%
CCL260417C000300002026-04-17(122天)CALL$30.00$2.32(-0.25 -9.73%)0.09(2.41/2.32)26811,15247.34%

VALE $12.77 (+0.01 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260320C000120002026-03-20(94天)CALL$12.00$1.21(-0.02 -1.63%)0.08(1.27/1.19)7529,14232.32%
VALE260220C000130002026-02-20(66天)CALL$13.00$0.53(+0.00 +0.00%)0.02(0.54/0.52)2267,02629.00%

XLB $44.87 (-0.25 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618C000475002026-06-18(184天)CALL$47.50$1.36(+0.00 +0.00%)0.30(1.44/1.14)3117,34319.39%

FXI $37.85 (-0.88 -2.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260220C000400002026-02-20(66天)CALL$40.00$0.60(-0.22 -26.83%)0.06(0.66/0.6)6,00717,69823.10%
FXI260320P000360002026-03-20(94天)PUT$36.00$0.86(+0.13 +17.81%)0.10(0.9/0.8)6,00215,98421.63%
FXI260618P000360002026-06-18(184天)PUT$36.00$1.58(+0.14 +9.72%)0.26(1.72/1.46)6,00046,84123.84%
FXI260618P000380002026-06-18(184天)PUT$38.00$2.40(+0.19 +8.60%)0.21(2.5/2.29)5,02039,52822.02%
FXI260417C000450002026-04-17(122天)CALL$45.00$0.52(+0.00 +0.00%)0.21(0.46/0.25)5,0105,04327.74%
FXI260618C000410002026-06-18(184天)CALL$41.00$1.83(+0.00 +0.00%)0.36(1.77/1.41)4,03834,12728.10%
FXI260618P000350002026-06-18(184天)PUT$35.00$1.18(+0.00 +0.00%)0.24(1.39/1.15)2,82477,74724.49%
FXI260320C000430002026-03-20(94天)CALL$43.00$0.60(+0.00 +0.00%)0.21(0.49/0.28)94027,03826.61%
FXI260417P000360002026-04-17(122天)PUT$36.00$0.93(+0.00 +0.00%)0.24(1.2/0.96)50023,89222.80%
FXI260320P000370002026-03-20(94天)PUT$37.00$1.15(+0.10 +9.52%)0.08(1.2/1.12)2017,00020.26%

EEM $52.95 (-1.12 -2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000500002026-06-18(184天)PUT$50.00$1.29(+0.13 +11.21%)0.06(1.32/1.26)17,04361,21517.30%
EEM260220P000530002026-02-20(66天)PUT$53.00$1.30(+0.23 +21.50%)0.05(1.39/1.34)13,00211,99515.06%
EEM260220P000510002026-02-20(66天)PUT$51.00$0.67(+0.15 +28.85%)0.05(0.72/0.67)10,2769,18116.87%
EEM260320C000460002026-03-20(94天)CALL$46.00$9.07(+0.00 +0.00%)0.55(8.0/7.45)5,00029,17034.60%
EEM260320C000560002026-03-20(94天)CALL$56.00$0.74(-0.22 -22.92%)0.06(0.78/0.72)4,64036,19017.46%
EEM260918P000550002026-09-18(276天)PUT$55.00$3.24(+0.00 +0.00%)0.35(4.0/3.65)4,5006,98815.26%
EEM260618P000530002026-06-18(184天)PUT$53.00$2.35(+0.30 +14.63%)0.09(2.37/2.28)3,3639,32315.60%
EEM260320C000540002026-03-20(94天)CALL$54.00$1.45(-0.26 -15.20%)0.07(1.51/1.44)1,50121,84818.30%
EEM260320P000510002026-03-20(94天)PUT$51.00$0.91(+0.19 +26.39%)0.06(0.97/0.91)1,10018,24416.81%
EEM260618C000550002026-06-18(184天)CALL$55.00$2.04(-0.27 -11.69%)0.06(2.01/1.95)1,01424,63319.07%
EEM260320C000500002026-03-20(94天)CALL$50.00$4.94(+0.00 +0.00%)0.65(4.2/3.55)40784,72123.39%
EEM260320P000540002026-03-20(94天)PUT$54.00$1.82(+0.00 +0.00%)0.07(2.16/2.09)37912,09714.53%
EEM260918P000420002026-09-18(276天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72526.12%

HAL $27.22 (-1.18 -4.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260220C000280002026-02-20(66天)CALL$28.00$1.29(-0.71 -35.50%)0.05(1.36/1.31)4,00814,84237.06%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
CMCSA $29.51 (+1.29 +4.57%)CMCSA260320C000300002026-03-20(94天)CALL$30.00$1.73(+0.43 +33.08%)0.06(1.74/1.68)33.55%50,16864,286
PFE $25.21 (-1.24 -4.69%)PFE260220P000240002026-02-20(66天)PUT$24.00$0.65(+0.30 +85.71%)0.01(0.66/0.65)27.59%36,45811,272
^VIX $16.86 (+0.35 +2.12%)VIX260519P000220002026-05-19(154天)PUT$22.00$4.05(+0.00 +0.00%)0.10(4.1/4.0)0.00%20,00024,672
EEM $52.95 (-1.12 -2.07%)EEM260618P000500002026-06-18(184天)PUT$50.00$1.29(+0.13 +11.21%)0.06(1.32/1.26)17.30%17,04361,215
LUV $42.42 (+0.72 +1.73%)LUV260320C000400002026-03-20(94天)CALL$40.00$4.69(+0.47 +11.38%)0.30(4.8/4.5)41.92%15,03016,895
XLF $54.64 (-0.37 -0.67%)XLF260918C000490002026-09-18(276天)CALL$49.00$6.60(+0.00 +0.00%)1.00(8.6/7.6)29.91%15,00115,031
^VIX $16.86 (+0.35 +2.12%)VIX260415P000210002026-04-15(120天)PUT$21.00$3.35(+0.00 +0.00%)0.10(3.45/3.35)0.00%13,2605,287
EEM $52.95 (-1.12 -2.07%)EEM260220P000530002026-02-20(66天)PUT$53.00$1.30(+0.23 +21.50%)0.05(1.39/1.34)15.06%13,00211,995
XLF $54.64 (-0.37 -0.67%)XLF260618P000510002026-06-18(184天)PUT$51.00$1.32(+0.01 +0.76%)0.11(1.38/1.27)18.78%13,00032,703
^SPX $6782.04 (-34.30 -0.50%)SPXW260227P048000002026-02-27(73天)PUT$4800.00$7.75(+0.00 +0.00%)0.30(7.7/7.4)37.80%12,40312,501
HYG $80.62 (+0.00 +0.00%)HYG260220P000800002026-02-20(66天)PUT$80.00$0.57(-0.03 -5.00%)0.06(0.63/0.57)6.65%12,019121,206
KWEB $36.01 (-0.25 -0.69%)KWEB260320C000390002026-03-20(94天)CALL$39.00$0.63(-0.12 -16.00%)0.07(0.64/0.57)23.37%8,014167,117
EWZ $31.73 (-1.82 -5.42%)EWZ260320C000350002026-03-20(94天)CALL$35.00$0.79(-0.29 -26.85%)0.04(0.8/0.76)29.69%6,58471,656
FXI $37.85 (-0.88 -2.27%)FXI260618P000350002026-06-18(184天)PUT$35.00$1.18(+0.00 +0.00%)0.24(1.39/1.15)24.49%2,82477,747
XLF $54.64 (-0.37 -0.67%)XLF260618P000500002026-06-18(184天)PUT$50.00$1.14(+0.06 +5.56%)0.10(1.19/1.09)19.72%1,875106,900
SLV $57.91 (-0.20 -0.34%)SLV260417C000700002026-04-17(122天)CALL$70.00$2.47(-0.34 -12.10%)0.05(2.59/2.54)48.98%63678,125
AAL $15.94 (+0.62 +4.05%)AAL260515P000130002026-05-15(150天)PUT$13.00$0.65(-0.08 -10.96%)0.05(0.69/0.64)47.36%55287,212
EEM $52.95 (-1.12 -2.07%)EEM260320C000500002026-03-20(94天)CALL$50.00$4.94(+0.00 +0.00%)0.65(4.2/3.55)23.39%40784,721
AAPL $274.19 (+0.08 +0.03%)AAPL260220C003100002026-02-20(66天)CALL$310.00$1.28(-0.15 -10.49%)0.02(1.24/1.22)22.84%38667,487
SPY $678.12 (-2.59 -0.38%)SPY260320P006400002026-03-20(94天)PUT$640.00$9.88(+0.64 +6.93%)0.03(9.79/9.76)17.48%316151,161