QQQ $602.71 (-9.09 -1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006650002026-03-20(93天)CALL$665.00$3.95(-1.51 -27.66%)0.06(3.9/3.84)6,0425,47617.27%
QQQ260320P005500002026-03-20(93天)PUT$550.00$8.60(+1.50 +21.13%)0.08(8.61/8.53)4,08339,44723.78%
QQQ260220C006500002026-02-20(65天)CALL$650.00$3.47(-1.33 -27.71%)0.06(3.4/3.34)1,82715,35716.49%
QQQ260320C006500002026-03-20(93天)CALL$650.00$7.02(-1.98 -22.00%)0.07(6.96/6.89)1,64024,12218.02%
QQQ260220C006700002026-02-20(65天)CALL$670.00$1.20(-0.59 -32.96%)0.03(1.2/1.17)1,10912,78215.92%
QQQ260417P005000002026-04-17(121天)PUT$500.00$5.31(+0.58 +12.26%)0.08(5.37/5.29)1,0207,56028.16%
QQQ260320C006800002026-03-20(93天)CALL$680.00$2.08(-0.90 -30.20%)0.03(2.11/2.08)75416,97916.84%
QQQ260320C006600002026-03-20(93天)CALL$660.00$4.76(-1.49 -23.84%)0.07(4.77/4.7)6809,96917.50%
QQQ260320C006750002026-03-20(93天)CALL$675.00$2.58(-1.09 -29.70%)0.06(2.59/2.53)64915,70616.94%
QQQ260220C006350002026-02-20(65天)CALL$635.00$7.03(-2.85 -28.85%)0.07(7.01/6.94)6359,68317.52%
QQQ260220C006400002026-02-20(65天)CALL$640.00$5.52(-2.05 -27.08%)0.06(5.57/5.51)50727,94017.12%
QQQ260320C007000002026-03-20(93天)CALL$700.00$0.95(-0.36 -27.48%)0.03(0.94/0.91)30025,66616.72%
QQQ260220P005500002026-02-20(65天)PUT$550.00$5.62(+1.00 +21.65%)0.06(5.69/5.63)25525,42124.06%
QQQ260220P005650002026-02-20(65天)PUT$565.00$8.11(+1.69 +26.32%)0.08(7.76/7.68)25621,34922.28%
QQQ260320P005200002026-03-20(93天)PUT$520.00$5.35(+0.99 +22.71%)0.05(5.21/5.16)38917,90326.89%
QQQ260320P005150002026-03-20(93天)PUT$515.00$4.70(+0.63 +15.48%)0.05(4.77/4.72)37116,15227.37%

SPY $673.16 (-5.70 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006000002026-03-20(93天)PUT$600.00$5.49(+0.47 +9.36%)0.03(5.51/5.48)4,16434,51722.13%
SPY260320P006200002026-03-20(93天)PUT$620.00$7.51(+0.87 +13.10%)0.02(7.55/7.53)3,07715,68920.05%
SPY260320C007500002026-03-20(93天)CALL$750.00$0.82(-0.18 -18.18%)0.01(0.82/0.81)2,98723,67512.35%
SPY260220C007000002026-02-20(65天)CALL$700.00$5.80(-1.38 -19.22%)0.02(5.9/5.88)2,6939,34913.27%
SPY260320C007200002026-03-20(93天)CALL$720.00$3.86(-0.83 -17.70%)0.04(3.89/3.85)2,42723,97013.02%
SPY260320P005500002026-03-20(93天)PUT$550.00$2.75(+0.22 +8.70%)0.02(2.7/2.68)2,06813,58127.45%
SPY260320C007000002026-03-20(93天)CALL$700.00$9.75(-1.82 -15.73%)0.04(9.94/9.9)1,39721,38614.55%
SPY260220C007100002026-02-20(65天)CALL$710.00$3.24(-0.81 -20.00%)0.03(3.23/3.2)1,2386,73012.48%
SPY260320C007300002026-03-20(93天)CALL$730.00$2.30(-0.55 -19.30%)0.02(2.32/2.3)1,00415,87712.61%
SPY260220P006500002026-02-20(65天)PUT$650.00$8.90(+1.04 +13.23%)0.04(8.77/8.73)99417,66616.42%
SPY260220P006100002026-02-20(65天)PUT$610.00$3.97(+0.41 +11.52%)0.03(3.99/3.96)21940,43121.40%
SPY260220P006300002026-02-20(65天)PUT$630.00$5.90(+0.79 +15.46%)0.03(5.86/5.83)95826,17418.98%
SPY260331P006000002026-03-31(104天)PUT$600.00$6.20(+0.55 +9.73%)0.01(6.28/6.27)37225,80021.89%
SPY260220P006400002026-02-20(65天)PUT$640.00$7.03(+0.72 +11.41%)0.03(7.2/7.17)22522,50817.78%
SPY260220P005200002026-02-20(65天)PUT$520.00$1.00(+0.10 +11.11%)0.01(1.01/1.0)58820,11532.85%
SPY260618C008000002026-06-18(183天)CALL$800.00$0.86(-0.16 -15.69%)0.01(0.87/0.86)79419,66113.06%

GLD $398.63 (+2.79 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220C004200002026-02-20(65天)CALL$420.00$6.90(+0.70 +11.29%)0.15(7.25/7.1)40557,10222.09%
GLD260320C004250002026-03-20(93天)CALL$425.00$8.78(+1.13 +14.77%)0.10(8.75/8.65)3216,63622.53%
GLD260320C004500002026-03-20(93天)CALL$450.00$4.13(+0.58 +16.34%)0.10(4.25/4.15)22116,39923.53%

SLV $60.19 (+2.47 +4.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000600002026-03-20(93天)CALL$60.00$5.86(+1.61 +38.06%)0.10(5.9/5.8)7,31255,43745.97%
SLV260220C000600002026-02-20(65天)CALL$60.00$5.00(+1.45 +40.85%)0.10(5.1/5.0)7,00115,36846.97%
SLV260320C000550002026-03-20(93天)CALL$55.00$8.33(+1.98 +31.18%)0.15(8.4/8.25)4,43143,74643.95%
SLV260417C000600002026-04-17(121天)CALL$60.00$6.45(+1.57 +32.17%)0.10(6.55/6.45)4,01618,29545.02%
SLV260320C000650002026-03-20(93天)CALL$65.00$4.15(+1.22 +41.64%)0.10(4.2/4.1)3,92447,68648.56%
SLV260220P000500002026-02-20(65天)PUT$50.00$0.89(-0.23 -20.54%)0.02(0.9/0.88)2,1198,23945.56%
SLV260515C000600002026-05-15(149天)CALL$60.00$6.97(+1.58 +29.31%)0.15(7.1/6.95)2,04815,72644.20%
SLV260618C000600002026-06-18(183天)CALL$60.00$7.56(+1.66 +28.14%)0.05(7.65/7.6)2,04346,05543.16%
SLV260417C000700002026-04-17(121天)CALL$70.00$3.56(+1.01 +39.61%)0.10(3.65/3.55)1,78277,93649.54%
SLV260331C000550002026-03-31(104天)CALL$55.00$8.50(+1.85 +27.82%)0.15(8.6/8.45)1,7307,77243.38%
SLV260320C000530002026-03-20(93天)CALL$53.00$9.57(+2.12 +28.46%)0.15(9.6/9.45)65058,09942.73%
SLV260220C000650002026-02-20(65天)CALL$65.00$3.30(+1.10 +50.00%)0.05(3.35/3.3)1,33440,51949.50%
SLV260618C000550002026-06-18(183天)CALL$55.00$9.80(+1.89 +23.89%)0.10(9.9/9.8)67933,51541.30%
SLV260320P000500002026-03-20(93天)PUT$50.00$1.31(-0.28 -17.61%)0.04(1.33/1.29)79628,88944.12%
SLV260618C000700002026-06-18(183天)CALL$70.00$4.65(+1.15 +32.86%)0.10(4.75/4.65)85127,47347.06%

IBIT $48.78 (-0.92 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320P000440002026-03-20(93天)PUT$44.00$2.35(+0.18 +8.29%)0.04(2.32/2.28)7,03613,58547.05%
IBIT260515P000450002026-05-15(149天)PUT$45.00$3.82(+0.17 +4.66%)0.15(3.85/3.7)5,03815,28247.39%
IBIT260220C000550002026-02-20(65天)CALL$55.00$1.80(-0.12 -6.25%)0.04(1.82/1.78)2,0788,01946.61%
IBIT260320C000550002026-03-20(93天)CALL$55.00$2.67(-0.13 -4.64%)0.04(2.66/2.62)1,9229,18348.19%
IBIT260320C000700002026-03-20(93天)CALL$70.00$0.50(-0.02 -3.85%)0.02(0.51/0.49)1,61039,52449.12%
IBIT260220C000600002026-02-20(65天)CALL$60.00$0.88(-0.01 -1.12%)0.03(0.88/0.85)1,58414,49646.63%
IBIT260320P000500002026-03-20(93天)PUT$50.00$4.71(+0.21 +4.67%)0.10(4.8/4.7)1,1079,20243.46%
IBIT260220C000590002026-02-20(65天)CALL$59.00$1.00(-0.04 -3.85%)0.02(1.0/0.98)1,0099,31646.24%
IBIT260220P000500002026-02-20(65天)PUT$50.00$3.99(+0.24 +6.40%)0.10(4.05/3.95)7575,76042.82%
IBIT260320C000600002026-03-20(93天)CALL$60.00$1.46(-0.11 -7.01%)0.02(1.5/1.48)64816,23647.66%
IBIT260320C000650002026-03-20(93天)CALL$65.00$0.84(-0.04 -4.55%)0.04(0.86/0.82)43033,56948.15%
IBIT260220C000580002026-02-20(65天)CALL$58.00$1.16(-0.02 -1.69%)0.03(1.16/1.13)2418,52146.19%

NVDA $171.62 (-5.88 -3.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(65天)CALL$210.00$1.60(-0.69 -30.13%)0.03(1.6/1.57)12,99861,47937.62%
NVDA260220C002000002026-02-20(65天)CALL$200.00$2.80(-1.20 -30.00%)0.02(2.81/2.79)11,65447,23837.47%
NVDA260320C002000002026-03-20(93天)CALL$200.00$5.86(-1.67 -22.24%)0.05(5.9/5.85)9,44960,64642.72%
NVDA260320P001300002026-03-20(93天)PUT$130.00$2.28(+0.60 +35.71%)0.04(2.25/2.21)8,85420,57048.28%
NVDA260320P001600002026-03-20(93天)PUT$160.00$9.05(+1.89 +26.40%)0.15(9.05/8.9)6,62943,72343.01%
NVDA260220C001800002026-02-20(65天)CALL$180.00$8.25(-2.67 -24.45%)0.10(8.3/8.2)6,02334,50439.12%
NVDA260220C001850002026-02-20(65天)CALL$185.00$6.47(-2.33 -26.48%)0.05(6.45/6.4)5,54726,57338.51%
NVDA260220C002200002026-02-20(65天)CALL$220.00$0.92(-0.41 -30.83%)0.02(0.93/0.91)5,01152,52038.21%
NVDA260618C002300002026-06-18(183天)CALL$230.00$6.20(-1.18 -15.99%)0.05(6.15/6.1)4,29218,80544.50%
NVDA260515P001300002026-05-15(149天)PUT$130.00$4.03(+0.83 +25.94%)0.10(4.0/3.9)3,4569,01546.22%
NVDA260320C002100002026-03-20(93天)CALL$210.00$4.00(-1.10 -21.57%)0.05(4.0/3.95)2,13058,34042.45%
NVDA260320P001400002026-03-20(93天)PUT$140.00$3.80(+0.95 +33.33%)0.05(3.75/3.7)44254,26046.38%
NVDA260320C001900002026-03-20(93天)CALL$190.00$8.55(-2.15 -20.09%)0.10(8.6/8.5)2,80052,49643.31%
NVDA260320C002500002026-03-20(93天)CALL$250.00$0.91(-0.26 -22.22%)0.03(0.92/0.89)1,34245,67643.96%
NVDA260320P001350002026-03-20(93天)PUT$135.00$3.01(+0.82 +37.44%)0.04(2.92/2.88)42141,27047.30%

MSFT $479.71 (+3.47 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005100002026-02-20(65天)CALL$510.00$9.51(+0.31 +3.37%)0.20(9.6/9.4)26510,29426.04%

AVGO $326.49 (-14.55 -4.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004000002026-03-20(93天)CALL$400.00$9.80(-4.30 -30.50%)0.20(9.85/9.65)7249,81049.23%
AVGO260220P002700002026-02-20(65天)PUT$270.00$5.68(+2.08 +57.78%)0.15(5.9/5.75)2055,07347.12%

AMZN $222.80 (+0.27 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618C003000002026-06-18(183天)CALL$300.00$3.65(+0.05 +1.41%)0.05(3.7/3.65)1,98821,01434.57%
AMZN260220C002550002026-02-20(65天)CALL$255.00$3.57(+0.32 +9.85%)0.10(3.6/3.5)1,33714,78534.03%
AMZN260618C003050002026-06-18(183天)CALL$305.00$3.22(+0.09 +2.88%)0.15(3.3/3.15)1,2287,33234.73%
AMZN260618P001900002026-06-18(183天)PUT$190.00$7.75(-0.15 -1.90%)0.15(7.75/7.6)1,0749,61235.21%
AMZN260220C002400002026-02-20(65天)CALL$240.00$7.16(+0.44 +6.55%)0.10(7.2/7.1)1,03518,69534.47%
AMZN260220C002700002026-02-20(65天)CALL$270.00$1.67(+0.08 +5.03%)0.02(1.68/1.66)92717,04133.89%
AMZN260220C002600002026-02-20(65天)CALL$260.00$2.75(+0.12 +4.56%)0.05(2.76/2.71)8497,98333.75%
AMZN260220C002500002026-02-20(65天)CALL$250.00$4.55(+0.35 +8.33%)0.05(4.5/4.45)83425,62033.89%
AMZN260220P002100002026-02-20(65天)PUT$210.00$6.68(-0.14 -2.05%)0.05(6.75/6.7)69911,93734.52%
AMZN260320C002600002026-03-20(93天)CALL$260.00$4.32(+0.23 +5.62%)0.10(4.35/4.25)52012,19533.34%
AMZN260220P002000002026-02-20(65天)PUT$200.00$4.05(-0.10 -2.41%)0.05(4.15/4.1)47321,27835.77%
AMZN260320C003000002026-03-20(93天)CALL$300.00$0.85(+0.04 +4.94%)0.03(0.87/0.84)31619,20934.09%
AMZN260320C002500002026-03-20(93天)CALL$250.00$6.40(+0.32 +5.26%)0.05(6.45/6.4)42315,23833.55%
AMZN260220P002050002026-02-20(65天)PUT$205.00$5.23(-0.07 -1.32%)0.10(5.35/5.25)22414,68435.22%
AMZN260220C002350002026-02-20(65天)CALL$235.00$8.85(+0.35 +4.12%)0.05(8.9/8.85)42812,27234.69%

GOOG $298.05 (-9.53 -3.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(65天)CALL$340.00$5.82(-1.43 -19.72%)0.10(5.7/5.6)36610,51335.60%

WMT $115.83 (+0.45 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(93天)CALL$120.00$4.54(+0.29 +6.82%)0.15(4.6/4.45)2,2789,80026.69%
WMT260320C001250002026-03-20(93天)CALL$125.00$2.71(+0.19 +7.54%)0.07(2.77/2.7)5706,30825.62%

AAPL $273.64 (-0.83 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002850002026-02-20(65天)CALL$285.00$6.30(-0.50 -7.35%)0.15(6.35/6.2)8019,01123.77%
AAPL260220C002900002026-02-20(65天)CALL$290.00$4.63(-0.47 -9.22%)0.10(4.65/4.55)71515,63823.15%
AAPL260220C003100002026-02-20(65天)CALL$310.00$1.18(-0.23 -16.31%)0.03(1.21/1.18)57167,36222.45%
AAPL260320P002400002026-03-20(93天)PUT$240.00$3.11(+0.23 +7.99%)0.10(3.2/3.1)4909,19026.94%
AAPL260220C003000002026-02-20(65天)CALL$300.00$2.41(-0.32 -11.72%)0.02(2.4/2.38)48230,86122.52%
AAPL260320C003000002026-03-20(93天)CALL$300.00$4.14(-0.46 -10.00%)0.15(4.2/4.05)37915,71723.43%
AAPL260618P002200002026-06-18(183天)PUT$220.00$3.95(+0.20 +5.33%)0.10(4.0/3.9)3598,69129.57%
AAPL260220P002200002026-02-20(65天)PUT$220.00$0.76(+0.09 +13.43%)0.03(0.78/0.75)34917,54831.96%
AAPL260515C003000002026-05-15(149天)CALL$300.00$8.25(-0.70 -7.82%)0.05(8.3/8.25)3348,42925.52%
AAPL260220C002800002026-02-20(65天)CALL$280.00$8.35(-0.68 -7.53%)0.15(8.4/8.25)2689,92724.40%
AAPL260320C002900002026-03-20(93天)CALL$290.00$6.90(-0.75 -9.80%)0.10(6.95/6.85)21712,27824.08%
AAPL260320P002600002026-03-20(93天)PUT$260.00$7.10(+0.43 +6.45%)0.10(7.2/7.1)24710,41523.65%

META $654.63 (-2.53 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(183天)CALL$1000.00$5.56(-0.07 -1.24%)0.15(5.6/5.45)33813,40537.71%

XBI $121.13 (-0.89 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001050002026-03-20(93天)PUT$105.00$1.89(+0.00 +0.00%)0.64(2.09/1.45)5,01010,83234.49%

TLT $87.79 (-0.12 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260918P000890002026-09-18(275天)PUT$89.00$4.47(+0.00 +0.00%)0.10(4.55/4.45)5,7216,64212.73%
TLT260220C000900002026-02-20(65天)CALL$90.00$0.70(-0.10 -12.50%)0.02(0.71/0.69)2,91722,41710.52%
TLT260220P000850002026-02-20(65天)PUT$85.00$0.63(-0.03 -4.55%)0.02(0.62/0.6)2,5885,77911.22%
TLT260320P000850002026-03-20(93天)PUT$85.00$0.98(+0.01 +1.03%)0.02(0.99/0.97)1,89831,95711.93%
TLT260220C000890002026-02-20(65天)CALL$89.00$1.02(-0.12 -10.53%)0.01(1.03/1.02)1,8919,08410.50%
TLT260320C000900002026-03-20(93天)CALL$90.00$1.07(-0.11 -9.32%)0.03(1.08/1.05)1,35031,10311.15%
TLT260320C000880002026-03-20(93天)CALL$88.00$1.86(-0.12 -6.09%)0.02(1.87/1.85)1,34322,67111.18%
TLT260320P000840002026-03-20(93天)PUT$84.00$0.73(-0.01 -1.33%)0.02(0.74/0.72)1,22823,11812.12%
TLT260320P000880002026-03-20(93天)PUT$88.00$2.16(+0.01 +0.47%)0.03(2.2/2.17)97711,07611.67%
TLT261120C000920002026-11-20(338天)CALL$92.00$2.39(-0.01 -0.42%)0.06(2.4/2.34)4005,97812.11%
TLT260618C000900002026-06-18(183天)CALL$90.00$2.00(-0.09 -4.31%)0.04(2.01/1.97)24250,09911.91%
TLT260320P000890002026-03-20(93天)PUT$89.00$2.76(+0.04 +1.47%)0.01(2.77/2.76)37632,41211.68%
TLT260320C000890002026-03-20(93天)CALL$89.00$1.43(-0.10 -6.54%)0.03(1.44/1.41)38428,05911.18%
TLT260618C000880002026-06-18(183天)CALL$88.00$2.82(-0.07 -2.42%)0.04(2.86/2.82)26219,62311.97%
TLT260618P000850002026-06-18(183天)PUT$85.00$1.93(+0.00 +0.00%)0.03(1.91/1.88)20818,48812.66%

XLE $44.58 (+0.76 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000375002026-09-18(275天)PUT$37.50$1.16(+0.00 +0.00%)0.13(1.23/1.1)11,00021,02426.15%
XLE260320P000850002026-03-20(93天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000410002026-06-18(183天)PUT$41.00$1.52(+0.00 +0.00%)0.06(1.42/1.36)1,46811,83523.13%
XLE260618P000405002026-06-18(183天)PUT$40.50$1.22(-0.16 -11.59%)0.10(1.32/1.22)55953,26823.77%
XLE260918P000700002026-09-18(275天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79539.80%
XLE260618P000900002026-06-18(183天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260220P000425002026-02-20(65天)PUT$42.50$0.85(-0.14 -14.14%)0.09(0.9/0.81)33137,85722.75%
XLE260320C000425002026-03-20(93天)CALL$42.50$2.69(+0.00 +0.00%)0.42(3.15/2.73)31611,66123.58%
XLE260630P000440002026-06-30(195天)PUT$44.00$2.99(+0.00 +0.00%)0.35(2.81/2.46)25119,26723.24%
XLE260220P000420002026-02-20(65天)PUT$42.00$0.84(+0.00 +0.00%)0.07(0.75/0.68)24021,28822.95%
XLE260320C000950002026-03-20(93天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

HYG $80.57 (-0.08 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220C000800002026-02-20(65天)CALL$80.00$0.89(+0.00 +0.00%)0.02(0.82/0.8)12,00212,9903.72%
HYG260417P000780002026-04-17(121天)PUT$78.00$0.64(+0.01 +1.59%)0.06(0.68/0.62)5,00026,4589.01%
HYG260220P000800002026-02-20(65天)PUT$80.00$0.61(+0.05 +8.93%)0.04(0.63/0.59)3,370138,2076.40%
HYG260618P000770002026-06-18(183天)PUT$77.00$0.84(+0.00 +0.00%)0.10(0.95/0.85)1,73037,42010.30%
HYG260618P000760002026-06-18(183天)PUT$76.00$0.76(+0.00 +0.00%)0.22(0.86/0.64)25145,50511.29%

DIS $110.94 (-0.68 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(65天)CALL$120.00$2.33(-0.32 -12.08%)0.15(2.36/2.21)1,2466,51529.40%
DIS260320C001200002026-03-20(93天)CALL$120.00$3.05(-0.55 -15.28%)0.20(3.15/2.95)6037,58128.63%

KVUE $17.36 (+0.11 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260618C000200002026-06-18(183天)CALL$20.00$0.70(+0.10 +16.67%)0.29(0.79/0.5)26640,72634.79%
KVUE260220C000190002026-02-20(65天)CALL$19.00$0.50(+0.03 +6.38%)0.10(0.47/0.37)2596,54236.43%

^VIX $17.49 (+0.99 +6.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(153天)PUT$22.00$4.05(+0.00 +0.00%)0.10(4.15/4.05)20,00024,6720.00%
VIX260318P000200002026-03-18(91天)PUT$20.00$2.77(-0.08 -2.81%)0.07(2.81/2.74)7,10721,99925.10%
VIX260318P000210002026-03-18(91天)PUT$21.00$3.52(-0.06 -1.68%)0.15(3.55/3.4)5,00028,0030.00%
VIX260617P000200002026-06-17(182天)PUT$20.00$2.74(+0.00 +0.00%)0.11(2.75/2.64)3,6009,52616.16%
VIX260218P000200002026-02-18(63天)PUT$20.00$2.63(-0.13 -4.71%)0.08(2.68/2.6)3,25345,58618.75%
VIX260415P000180002026-04-15(119天)PUT$18.00$1.51(+0.00 +0.00%)0.05(1.52/1.47)3,00029,92429.05%
VIX260218P000170002026-02-18(63天)PUT$17.00$0.90(-0.05 -5.26%)0.04(0.89/0.85)53533,78036.72%
VIX260415P000210002026-04-15(119天)PUT$21.00$3.46(-0.02 -0.57%)0.10(3.45/3.35)45118,1230.00%
VIX260415P000200002026-04-15(119天)PUT$20.00$2.74(+0.00 +0.00%)0.07(2.74/2.67)24611,98419.43%

^SPX $6734.00 (-64.51 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPXW260227P048000002026-02-27(72天)PUT$4800.00$7.75(+0.00 +0.00%)0.30(8.2/7.9)12,40312,48637.86%
SPX260618C084000002026-06-18(183天)CALL$8400.00$2.40(-0.39 -13.98%)0.25(2.45/2.2)2,0025,45613.42%
SPX260618C082000002026-06-18(183天)CALL$8200.00$4.40(-1.46 -24.91%)0.30(4.4/4.1)2,0006,83613.18%
SPX260918C088000002026-09-18(275天)CALL$8800.00$4.30(+0.00 +0.00%)0.20(3.7/3.5)1,5145,32513.61%
SPX260220P050000002026-02-20(65天)PUT$5000.00$7.82(+0.42 +5.68%)0.30(8.3/8.0)1,23434,00635.69%

JD $28.62 (-0.24 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(93天)CALL$34.00$0.64(+0.00 +0.00%)0.03(0.64/0.61)3,59811,27238.53%
JD260220C000320002026-02-20(65天)CALL$32.00$0.56(+0.00 +0.00%)0.03(0.57/0.54)5157,69434.28%
JD260618C000350002026-06-18(183天)CALL$35.00$1.14(-0.05 -4.20%)0.10(1.2/1.1)33517,12539.01%
JD260320C000350002026-03-20(93天)CALL$35.00$0.50(-0.04 -7.41%)0.03(0.52/0.49)28221,67339.26%

IWM $247.68 (-2.22 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220C002600002026-02-20(65天)CALL$260.00$3.80(-0.86 -18.45%)0.03(3.81/3.78)5,16824,80519.93%
IWM260618C002800002026-06-18(183天)CALL$280.00$4.73(-0.53 -10.08%)0.06(4.75/4.69)4,04623,08021.37%
IWM260220C002700002026-02-20(65天)CALL$270.00$1.57(-0.40 -20.30%)0.02(1.59/1.57)3,24920,25019.21%
IWM260220P002400002026-02-20(65天)PUT$240.00$5.05(+0.77 +17.99%)0.05(5.07/5.02)3,19036,26620.26%
IWM260320C002700002026-03-20(93天)CALL$270.00$2.99(-0.51 -14.57%)0.05(2.98/2.93)2,93248,74520.22%
IWM260220C002800002026-02-20(65天)CALL$280.00$0.64(-0.17 -20.99%)0.02(0.64/0.62)2,23926,39119.26%
IWM260320C002550002026-03-20(93天)CALL$255.00$7.76(-1.14 -12.81%)0.04(7.76/7.72)1,84127,17621.63%
IWM260220C002500002026-02-20(65天)CALL$250.00$7.93(-1.45 -15.46%)0.04(8.01/7.97)1,4128,58521.55%
IWM260320P002350002026-03-20(93天)PUT$235.00$5.41(+0.51 +10.41%)0.05(5.43/5.38)1,38323,73021.74%
IWM260918P002050002026-09-18(275天)PUT$205.00$5.51(+0.53 +10.64%)0.09(5.52/5.43)1,3579,89025.68%
IWM260320P002200002026-03-20(93天)PUT$220.00$2.68(+0.31 +13.08%)0.03(2.78/2.75)39054,59825.01%
IWM260220P002250002026-02-20(65天)PUT$225.00$2.21(+0.43 +24.16%)0.03(2.2/2.17)21153,82523.88%
IWM260320P001900002026-03-20(93天)PUT$190.00$0.80(-0.02 -2.44%)0.02(0.87/0.85)29048,64932.98%
IWM260320P002150002026-03-20(93天)PUT$215.00$2.19(+0.11 +5.29%)0.04(2.25/2.21)70948,31726.22%
IWM260320P002250002026-03-20(93天)PUT$225.00$3.41(+0.37 +12.17%)0.03(3.45/3.42)58838,72523.84%
IWM260320P002400002026-03-20(93天)PUT$240.00$6.78(+0.87 +14.72%)0.06(6.81/6.75)54535,85220.73%
IWM260618C003000002026-06-18(183天)CALL$300.00$1.98(-0.22 -10.00%)0.03(1.92/1.89)40429,96221.00%

CMCSA $30.48 (+0.74 +2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260618C000350002026-06-18(183天)CALL$35.00$1.11(-0.04 -3.48%)0.21(1.3/1.09)6,4647,51633.86%
CMCSA260220C000300002026-02-20(65天)CALL$30.00$1.77(+0.16 +9.94%)0.10(1.79/1.69)1,79115,76832.54%
CMCSA260320C000300002026-03-20(93天)CALL$30.00$2.06(+0.14 +7.33%)0.08(2.1/2.02)1,75881,99132.37%
CMCSA260618P000250002026-06-18(183天)PUT$25.00$0.96(-0.04 -4.00%)0.35(1.25/0.9)7067,11241.38%
CMCSA260320C000325002026-03-20(93天)CALL$32.50$1.06(+0.03 +2.91%)0.03(1.08/1.05)42332,79031.64%
CMCSA260320C000350002026-03-20(93天)CALL$35.00$0.51(+0.00 +0.00%)0.03(0.54/0.51)30320,99832.18%
CMCSA260618C000300002026-06-18(183天)CALL$30.00$2.85(+0.25 +9.62%)0.26(2.95/2.69)27415,92133.15%
CMCSA260417C000300002026-04-17(121天)CALL$30.00$2.28(+0.17 +8.06%)0.09(2.32/2.23)2686,08231.59%

NVO $48.15 (-0.82 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(93天)CALL$60.00$1.26(-0.12 -8.70%)0.04(1.26/1.22)1,38516,70147.29%
NVO260220C000500002026-02-20(65天)CALL$50.00$3.00(-0.40 -11.70%)0.05(3.05/3.0)5207,10346.73%
NVO260320C000550002026-03-20(93天)CALL$55.00$2.17(-0.23 -9.58%)0.03(2.15/2.12)48215,23446.17%
NVO260320C000500002026-03-20(93天)CALL$50.00$3.75(-0.35 -8.54%)0.05(3.8/3.75)48016,91746.85%
NVO260618C000500002026-06-18(183天)CALL$50.00$5.50(-0.35 -5.96%)0.10(5.55/5.45)4398,88546.31%
NVO260618C000600002026-06-18(183天)CALL$60.00$2.69(-0.19 -6.60%)0.09(2.74/2.65)30810,29147.02%

XLF $54.71 (+0.08 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000510002026-09-18(275天)PUT$51.00$1.82(+0.00 +0.00%)0.08(1.88/1.8)15,59930,67818.51%
XLF260918C000490002026-09-18(275天)CALL$49.00$6.60(+0.00 +0.00%)1.00(8.9/7.9)15,00115,03131.58%
XLF260618P000510002026-06-18(183天)PUT$51.00$1.30(+0.00 +0.00%)0.11(1.34/1.23)13,00142,89618.63%
XLF260618P000550002026-06-18(183天)PUT$55.00$2.53(+0.00 +0.00%)0.17(2.58/2.41)2,0009,13015.37%
XLF260320P000530002026-03-20(93天)PUT$53.00$1.00(-0.05 -4.76%)0.03(1.09/1.06)93413,95616.38%
XLF260220C000560002026-02-20(65天)CALL$56.00$0.84(-0.05 -5.62%)0.03(0.86/0.83)48516,57115.41%
XLF260918P000500002026-09-18(275天)PUT$50.00$1.54(-0.06 -3.75%)0.18(1.7/1.52)42750,77319.54%
XLF260618C000600002026-06-18(183天)CALL$60.00$0.82(-0.03 -3.53%)0.05(0.84/0.79)27781,03616.82%

ONON $48.18 (-0.15 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260320C000500002026-03-20(93天)CALL$50.00$4.00(+0.20 +5.26%)0.15(3.9/3.75)1,41737,29549.27%

GDX $85.12 (+0.32 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C000800002026-02-20(65天)CALL$80.00$9.45(+1.00 +11.83%)1.30(9.55/8.25)7516,47547.14%
GDX260220P000750002026-02-20(65天)PUT$75.00$1.95(-0.31 -13.72%)0.25(1.95/1.7)42655,48441.75%
GDX260320C000850002026-03-20(93天)CALL$85.00$7.75(+0.33 +4.45%)0.55(8.1/7.55)2317,04446.18%
GDX260320C000900002026-03-20(93天)CALL$90.00$5.54(+0.04 +0.73%)0.80(6.1/5.3)2278,96946.51%
GDX260320C001000002026-03-20(93天)CALL$100.00$3.02(+0.19 +6.71%)0.54(3.15/2.61)2025,96945.85%

XOM $116.96 (+2.30 +2.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(65天)CALL$120.00$2.75(+0.71 +34.80%)0.06(2.82/2.76)78314,43921.90%
XOM260618C001250002026-06-18(183天)CALL$125.00$3.93(+0.60 +18.02%)0.40(4.2/3.8)7289,03422.72%
XOM260320P001100002026-03-20(93天)PUT$110.00$2.48(-0.42 -14.48%)0.10(2.52/2.42)4158,19722.23%
XOM260320C001250002026-03-20(93天)CALL$125.00$1.92(+0.46 +31.51%)0.05(1.94/1.89)36110,99021.05%
XOM260320C001200002026-03-20(93天)CALL$120.00$3.55(+0.70 +24.56%)0.10(3.65/3.55)3608,89321.99%
XOM260320P001000002026-03-20(93天)PUT$100.00$0.86(-0.13 -13.13%)0.10(0.9/0.8)34414,09426.16%
XOM260220C001250002026-02-20(65天)CALL$125.00$1.27(+0.34 +36.56%)0.07(1.31/1.24)27914,94921.09%
XOM260320P001050002026-03-20(93天)PUT$105.00$1.44(-0.24 -14.46%)0.05(1.44/1.39)2018,46723.68%

NFLX $95.13 (+0.58 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260821P000800002026-08-21(247天)PUT$80.00$4.75(-0.50 -9.52%)0.20(4.85/4.65)3,7016,30137.72%
NFLX260320C001000002026-03-20(93天)CALL$100.00$5.85(+0.45 +8.33%)0.15(5.85/5.7)2,57110,33440.61%
NFLX260220C001000002026-02-20(65天)CALL$100.00$4.75(+0.37 +8.45%)0.05(4.85/4.8)2,37913,91042.22%
NFLX260320C001100002026-03-20(93天)CALL$110.00$2.79(+0.20 +7.72%)0.21(2.98/2.77)1,73924,06540.45%
NFLX260320P000900002026-03-20(93天)PUT$90.00$4.35(-0.50 -10.31%)0.15(4.4/4.25)1,1776,79635.74%
NFLX260618C001000002026-06-18(183天)CALL$100.00$9.16(+0.31 +3.50%)0.15(9.35/9.2)8325,58242.06%
NFLX260220C001100002026-02-20(65天)CALL$110.00$2.01(+0.19 +10.44%)0.10(2.05/1.95)56511,85441.09%
NFLX260220C001200002026-02-20(65天)CALL$120.00$0.82(+0.07 +9.33%)0.05(0.85/0.8)5039,72941.68%
NFLX260320C001200002026-03-20(93天)CALL$120.00$1.29(+0.09 +7.50%)0.05(1.29/1.24)44616,92839.26%
NFLX260220P000920002026-02-20(65天)PUT$92.00$4.35(-0.45 -9.38%)0.10(4.45/4.35)4457,29037.33%
NFLX260618P000900002026-06-18(183天)PUT$90.00$6.75(-0.56 -7.66%)0.25(7.0/6.75)23211,80135.86%
NFLX260220P001000002026-02-20(65天)PUT$100.00$8.26(-0.80 -8.84%)0.30(8.55/8.25)2587,12235.39%
NFLX260320C001050002026-03-20(93天)CALL$105.00$4.10(+0.35 +9.33%)0.20(4.15/3.95)3537,04740.15%

BABA $147.24 (-2.10 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001400002026-03-20(93天)PUT$140.00$6.75(+0.60 +9.76%)0.10(6.8/6.7)5,11842,89534.50%
BABA260320P001250002026-03-20(93天)PUT$125.00$2.20(+0.21 +10.55%)0.12(2.23/2.11)5,08615,39434.52%
BABA260320P001300002026-03-20(93天)PUT$130.00$3.20(+0.15 +4.92%)0.15(3.35/3.2)2,7498,34134.35%
BABA260320P001450002026-03-20(93天)PUT$145.00$8.55(+0.21 +2.52%)0.20(9.1/8.9)2,6638,65534.50%
BABA260320C001800002026-03-20(93天)CALL$180.00$3.24(-0.41 -11.23%)0.15(3.25/3.1)54012,08442.16%
BABA260220C001600002026-02-20(65天)CALL$160.00$5.05(-0.85 -14.41%)0.25(5.15/4.9)5387,01139.55%
BABA260320C002300002026-03-20(93天)CALL$230.00$0.55(+0.00 +0.00%)0.07(0.58/0.51)45317,11347.85%
BABA260320C002000002026-03-20(93天)CALL$200.00$1.61(-0.11 -6.40%)0.10(1.6/1.5)40830,71644.79%
BABA260320P001200002026-03-20(93天)PUT$120.00$1.37(+0.06 +4.58%)0.11(1.41/1.3)21229,16834.67%

UPS $101.32 (+1.22 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(65天)CALL$110.00$2.04(+0.19 +10.27%)0.05(2.09/2.04)32519,50129.98%

XLP $79.72 (+0.43 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(93天)PUT$75.00$0.82(+0.00 +0.00%)0.22(0.91/0.69)25,080109,73516.43%
XLP260320P000720002026-03-20(93天)PUT$72.00$0.51(+0.00 +0.00%)0.46(0.76/0.3)30853,79421.02%

DELL $128.88 (-4.87 -3.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
DELL260320P001100002026-03-20(93天)PUT$110.00$4.90(+0.64 +15.02%)0.25(5.05/4.8)3436,62849.94%

KWEB $35.94 (-0.20 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320P000350002026-03-20(93天)PUT$35.00$2.19(+0.00 +0.00%)0.43(2.37/1.94)5,7919,82439.62%
KWEB260220P000320002026-02-20(65天)PUT$32.00$0.68(+0.00 +0.00%)0.21(0.67/0.46)3,00324,65236.28%
KWEB260220C000370002026-02-20(65天)CALL$37.00$0.64(-0.05 -7.25%)0.05(0.58/0.53)1,82925,26916.16%
KWEB260320C000390002026-03-20(93天)CALL$39.00$0.62(-0.04 -6.06%)0.09(0.6/0.51)1,568174,84722.34%
KWEB260618C000500002026-06-18(183天)CALL$50.00$0.50(+0.00 +0.00%)0.18(0.48/0.3)54025,34335.50%
KWEB260320C000380002026-03-20(93天)CALL$38.00$0.74(-0.04 -5.13%)0.06(0.76/0.7)3365,39520.85%
KWEB260320C000370002026-03-20(93天)CALL$37.00$0.94(-0.13 -12.15%)0.05(0.96/0.91)2508,71318.99%

PDD $104.93 (-4.09 -3.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P001000002026-06-18(183天)PUT$100.00$7.50(+1.40 +22.95%)0.15(7.45/7.3)5,2185,03233.57%
PDD260220C001200002026-02-20(65天)CALL$120.00$1.22(-0.68 -35.79%)0.12(1.32/1.2)9967,04932.13%
PDD260320C001200002026-03-20(93天)CALL$120.00$2.41(-1.08 -30.95%)0.13(2.59/2.46)9965,49735.03%
PDD260320P001050002026-03-20(93天)PUT$105.00$6.60(+1.60 +32.00%)0.20(6.8/6.6)7835,86431.87%
PDD260320P001000002026-03-20(93天)PUT$100.00$4.65(+1.40 +43.08%)0.10(4.6/4.5)47312,86432.74%
PDD260220P001050002026-02-20(65天)PUT$105.00$5.18(+1.90 +57.93%)0.25(5.25/5.0)4098,39329.31%
PDD260320C001100002026-03-20(93天)CALL$110.00$5.30(-1.70 -24.29%)0.25(5.5/5.25)3635,12435.78%
PDD260220P001100002026-02-20(65天)PUT$110.00$8.00(+2.37 +42.10%)0.20(8.0/7.8)29913,99627.82%
PDD260220C001250002026-02-20(65天)CALL$125.00$0.75(-0.25 -25.00%)0.11(0.83/0.72)2439,51633.15%
PDD260618C001600002026-06-18(183天)CALL$160.00$0.94(-0.30 -24.19%)0.31(1.13/0.82)2298,12040.19%

EFA $94.29 (-0.62 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000900002026-03-20(93天)PUT$90.00$1.09(+0.12 +12.37%)0.06(1.19/1.13)5,11233,68615.15%
EFA260220C000980002026-02-20(65天)CALL$98.00$0.96(-0.17 -15.04%)0.08(0.84/0.76)3,00013,72913.66%
EFA260918P000850002026-09-18(275天)PUT$85.00$1.53(+0.00 +0.00%)0.41(2.21/1.8)2,99922,74718.32%
EFA260320P000940002026-03-20(93天)PUT$94.00$1.89(+0.00 +0.00%)0.07(2.26/2.19)49619,65512.54%
EFA260320P000960002026-03-20(93天)PUT$96.00$2.94(+0.27 +10.11%)0.20(3.2/3.0)3256,20411.55%
EFA260918C001000002026-09-18(275天)CALL$100.00$2.95(-0.06 -1.99%)0.32(2.86/2.54)2628,19315.53%
EFA260220P000920002026-02-20(65天)PUT$92.00$1.03(+0.00 +0.00%)0.05(1.23/1.18)21415,17313.78%
EFA260618C000950002026-06-18(183天)CALL$95.00$4.59(-0.31 -6.33%)0.40(4.8/4.4)2128,05919.25%
EFA260320C000970002026-03-20(93天)CALL$97.00$2.15(+0.00 +0.00%)0.11(1.84/1.73)21114,71315.56%

GOOGL $296.79 (-9.59 -3.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220P002700002026-02-20(65天)PUT$270.00$6.35(+1.32 +26.24%)0.10(6.45/6.35)4,5545,51934.97%
GOOGL260320C003400002026-03-20(93天)CALL$340.00$7.70(-2.45 -24.14%)0.15(7.75/7.6)3,00310,69335.62%
GOOGL260220C003200002026-02-20(65天)CALL$320.00$10.00(-3.30 -24.81%)0.10(10.0/9.9)1,9527,91836.48%
GOOGL260320C003500002026-03-20(93天)CALL$350.00$5.80(-2.00 -25.64%)0.15(5.85/5.7)1,1455,09635.47%
GOOGL260618C004000002026-06-18(183天)CALL$400.00$5.90(-1.40 -19.18%)0.10(5.9/5.8)76913,27036.99%
GOOGL260220C003300002026-02-20(65天)CALL$330.00$7.22(-2.48 -25.57%)0.05(7.2/7.15)6517,91636.04%
GOOGL260220C003500002026-02-20(65天)CALL$350.00$3.60(-1.55 -29.52%)0.10(3.65/3.55)57727,87035.86%
GOOGL260320P002600002026-03-20(93天)PUT$260.00$6.20(+1.10 +21.57%)0.10(6.3/6.2)2835,36334.98%

TGT $98.05 (+0.40 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(93天)CALL$110.00$3.35(+0.05 +1.52%)0.20(3.4/3.2)1,1317,97538.27%

MSTU $9.85 (-0.51 -4.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(183天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

UBER $79.47 (-1.42 -1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(93天)CALL$90.00$2.90(-0.25 -7.94%)0.09(2.9/2.81)2,56915,68939.55%
UBER260320C001000002026-03-20(93天)CALL$100.00$1.21(-0.05 -3.97%)0.05(1.2/1.15)25016,18939.70%

KRE $67.22 (+0.21 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260417P000600002026-04-17(121天)PUT$60.00$1.90(+0.00 +0.00%)0.26(1.79/1.53)8,02010,26530.82%
KRE260320P000600002026-03-20(93天)PUT$60.00$1.31(+0.00 +0.00%)0.28(1.39/1.11)6,79425,71931.18%
KRE260220C000690002026-02-20(65天)CALL$69.00$1.95(+0.00 +0.00%)0.27(2.22/1.95)7826,77426.21%
KRE260618P000550002026-06-18(183天)PUT$55.00$1.37(-0.03 -2.14%)0.24(1.52/1.28)35026,15332.81%
KRE260220P000650002026-02-20(65天)PUT$65.00$1.90(-0.13 -6.40%)0.09(2.05/1.96)2945,80027.05%

DDOG $137.79 (-2.24 -1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260220C001600002026-02-20(65天)CALL$160.00$3.70(-0.75 -16.85%)0.25(3.8/3.55)2245,38446.05%

NEE $80.10 (-1.21 -1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260618P000650002026-06-18(183天)PUT$65.00$1.10(+0.00 +0.00%)0.34(1.34/1.0)5929,43529.93%

CMG $37.43 (+1.78 +4.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(65天)CALL$40.00$1.67(+0.47 +39.17%)0.06(1.76/1.7)1,49812,62944.58%
CMG260320C000350002026-03-20(93天)CALL$35.00$4.55(+0.86 +23.31%)0.20(4.65/4.45)5185,61646.29%
CMG260320C000400002026-03-20(93天)CALL$40.00$2.12(+0.48 +29.27%)0.06(2.17/2.11)4749,63842.92%
CMG260220C000375002026-02-20(65天)CALL$37.50$2.72(+0.78 +40.21%)0.08(2.8/2.72)4156,31145.85%
CMG260220C000350002026-02-20(65天)CALL$35.00$4.04(+0.87 +28.52%)0.30(4.15/3.85)3125,44646.73%

ZM $89.54 (+1.62 +1.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(93天)CALL$100.00$2.77(+0.57 +25.91%)0.19(2.89/2.7)1,2008,89235.94%

PFE $25.18 (-0.35 -1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320P000250002026-03-20(93天)PUT$25.00$1.22(+0.18 +17.31%)0.06(1.23/1.17)5,18016,91626.42%
PFE260220C000260002026-02-20(65天)CALL$26.00$0.60(-0.17 -22.08%)0.04(0.6/0.56)6867,40721.49%
PFE260220C000250002026-02-20(65天)CALL$25.00$0.99(-0.30 -23.26%)0.03(1.04/1.01)5815,03621.53%
PFE260618C000270002026-06-18(183天)CALL$27.00$0.95(-0.11 -10.19%)0.05(1.0/0.95)46722,76523.61%
PFE260320C000260002026-03-20(93天)CALL$26.00$0.79(-0.19 -19.39%)0.03(0.8/0.77)44621,04022.07%
PFE260220P000250002026-02-20(65天)PUT$25.00$1.07(+0.17 +18.89%)0.03(1.08/1.05)39018,28828.03%
PFE260320C000270002026-03-20(93天)CALL$27.00$0.50(-0.14 -21.87%)0.02(0.52/0.5)36729,84022.80%
PFE260220P000240002026-02-20(65天)PUT$24.00$0.64(+0.14 +28.00%)0.03(0.63/0.6)27446,34827.39%
PFE260618P000250002026-06-18(183天)PUT$25.00$1.88(+0.25 +15.34%)0.21(1.91/1.7)27424,95428.49%

AAL $15.86 (-0.13 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000150002026-03-20(93天)PUT$15.00$0.95(+0.05 +5.56%)0.04(0.98/0.94)1,4486,35242.87%
AAL260618P000150002026-06-18(183天)PUT$15.00$1.42(+0.01 +0.71%)0.13(1.49/1.36)50311,67342.63%
AAL260320P000140002026-03-20(93天)PUT$14.00$0.60(+0.04 +7.14%)0.04(0.63/0.59)2885,79344.43%
AAL260515P000130002026-05-15(149天)PUT$13.00$0.61(-0.01 -1.61%)0.03(0.65/0.62)22186,67346.14%

MRVL $81.92 (-2.12 -2.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220P000800002026-02-20(65天)PUT$80.00$4.90(-0.05 -1.01%)0.20(5.1/4.9)3345,22846.59%

INTC $36.27 (-1.01 -2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260618P000350002026-06-18(183天)PUT$35.00$3.87(-0.12 -3.01%)0.30(4.3/4.0)3,0068,15949.98%

ORCL $179.22 (-9.40 -4.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(65天)CALL$220.00$3.20(-1.40 -31.39%)0.10(3.1/3.0)1,5955,56746.91%

TSM $275.75 (-11.17 -3.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002400002026-03-20(93天)PUT$240.00$6.46(+1.43 +28.43%)0.50(6.75/6.25)6646,04238.15%
TSM260220C003300002026-02-20(65天)CALL$330.00$3.55(-2.00 -36.04%)0.40(3.8/3.4)6575,15539.51%

BA $207.88 (+1.15 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220P001500002026-02-20(65天)PUT$150.00$0.53(+0.00 +0.00%)0.19(0.59/0.4)4,00314,75044.78%
BA260220P001900002026-02-20(65天)PUT$190.00$4.02(-0.33 -7.59%)0.25(4.2/3.95)69112,87232.37%
BA260220C002150002026-02-20(65天)CALL$215.00$8.95(+0.55 +6.55%)0.35(9.15/8.8)5517,83834.45%

EWZ $30.94 (-0.67 -2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000360002026-06-18(183天)CALL$36.00$1.02(-0.16 -13.56%)0.06(1.04/0.98)28,89427,40330.59%
EWZ260618P000290002026-06-18(183天)PUT$29.00$1.59(+0.45 +39.47%)0.07(1.68/1.61)20,1497,08229.96%
EWZ260618C000380002026-06-18(183天)CALL$38.00$0.59(-0.24 -28.92%)0.05(0.66/0.61)20,02425,16330.18%
EWZ260918C000420002026-09-18(275天)CALL$42.00$0.88(+0.00 +0.00%)0.08(0.68/0.6)3,24031,71431.89%
EWZ260918C000450002026-09-18(275天)CALL$45.00$0.72(+0.00 +0.00%)0.08(0.44/0.36)2,50040,01232.25%
EWZ260220P000300002026-02-20(65天)PUT$30.00$0.90(+0.23 +34.33%)0.05(0.93/0.88)2,01310,59426.17%
EWZ260320C000330002026-03-20(93天)CALL$33.00$1.06(-0.27 -20.30%)0.04(1.08/1.04)1,70414,58529.93%
EWZ260618P000280002026-06-18(183天)PUT$28.00$1.27(+0.24 +23.30%)0.06(1.31/1.25)1,60742,51030.20%
EWZ260618C000350002026-06-18(183天)CALL$35.00$1.23(-0.26 -17.45%)0.07(1.28/1.21)1,45344,64730.71%
EWZ260618P000260002026-06-18(183天)PUT$26.00$0.75(+0.16 +27.12%)0.05(0.78/0.73)1,04367,46431.37%
EWZ260320C000310002026-03-20(93天)CALL$31.00$1.87(-0.45 -19.40%)0.09(1.93/1.84)20415,62331.20%
EWZ260918P000270002026-09-18(275天)PUT$27.00$1.18(+0.00 +0.00%)0.09(1.53/1.44)98414,00631.13%

NU $15.90 (-0.30 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(183天)CALL$20.00$0.60(-0.12 -16.67%)0.03(0.62/0.59)1,98812,12640.67%
NU260220C000170002026-02-20(65天)CALL$17.00$0.51(-0.13 -20.31%)0.03(0.53/0.5)1,25314,41935.35%
NU260417C000160002026-04-17(121天)CALL$16.00$1.37(-0.25 -15.43%)0.05(1.47/1.42)27618,48041.46%

WBD $28.32 (-0.58 -2.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(65天)CALL$30.00$0.75(-0.30 -28.57%)0.11(0.79/0.68)4,74021,56229.79%
WBD260417C000300002026-04-17(121天)CALL$30.00$0.95(-0.34 -26.36%)0.18(1.0/0.82)4998,95325.34%
WBD260320C000300002026-03-20(93天)CALL$30.00$0.86(-0.28 -24.56%)0.07(0.87/0.8)34914,20326.42%
WBD260220C000270002026-02-20(65天)CALL$27.00$2.27(-0.60 -20.91%)0.20(2.42/2.22)28611,33735.45%
WBD260320C000250002026-03-20(93天)CALL$25.00$3.97(-0.57 -12.75%)0.20(4.05/3.85)21259,16635.86%

WU $9.73 (+0.11 +1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260515C000100002026-05-15(149天)CALL$10.00$0.62(+0.00 +0.00%)0.05(0.65/0.6)2206,19031.74%

DIA $480.64 (-1.33 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(104天)PUT$405.00$4.21(+0.00 +0.00%)0.21(2.35/2.14)2445,63123.86%

CCL $28.18 (-0.03 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260618P000250002026-06-18(183天)PUT$25.00$1.70(+0.00 +0.00%)0.26(1.96/1.7)44914,49743.95%
CCL260417P000260002026-04-17(121天)PUT$26.00$1.73(+0.07 +4.22%)0.07(1.76/1.69)35213,60843.24%
CCL260320C000300002026-03-20(93天)CALL$30.00$1.68(-0.14 -7.69%)0.04(1.72/1.68)32120,74543.46%
CCL260417C000300002026-04-17(121天)CALL$30.00$2.21(-0.16 -6.75%)0.09(2.3/2.21)23111,15347.14%

VALE $12.77 (+0.06 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260320C000120002026-03-20(93天)CALL$12.00$1.27(+0.06 +4.96%)0.05(1.25/1.2)4609,16932.13%

FXI $37.89 (-0.06 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(183天)PUT$37.00$1.83(-0.10 -5.18%)0.23(2.0/1.77)15,00088,37423.19%
FXI260220C000390002026-02-20(65天)CALL$39.00$1.06(+0.18 +20.45%)0.06(1.0/0.94)10,0005,16022.27%
FXI260717P000360002026-07-17(212天)PUT$36.00$1.57(-0.13 -7.65%)0.45(1.85/1.4)10,00027,71724.22%
FXI260618P000380002026-06-18(183天)PUT$38.00$2.39(+0.00 +0.00%)0.15(2.45/2.3)8,22042,67122.71%
FXI260417C000450002026-04-17(121天)CALL$45.00$0.52(+0.00 +0.00%)0.25(0.52/0.27)5,0105,04328.22%
FXI260618C000390002026-06-18(183天)CALL$39.00$2.38(+0.00 +0.00%)0.28(2.52/2.24)3,21024,86527.58%
FXI260618P000350002026-06-18(183天)PUT$35.00$1.18(+0.00 +0.00%)0.11(1.31/1.2)2,82477,74724.49%
FXI260320C000430002026-03-20(93天)CALL$43.00$0.60(+0.00 +0.00%)0.17(0.49/0.32)94027,03825.90%
FXI260618C000420002026-06-18(183天)CALL$42.00$1.34(+0.06 +4.69%)0.21(1.46/1.25)68528,49627.06%
FXI260918C000400002026-09-18(275天)CALL$40.00$2.80(+0.10 +3.70%)0.32(3.1/2.78)4888,36529.90%
FXI260618P000390002026-06-18(183天)PUT$39.00$2.69(-0.21 -7.24%)0.16(2.97/2.81)25147,21722.29%
FXI260618C000410002026-06-18(183天)CALL$41.00$1.83(+0.00 +0.00%)0.20(1.75/1.55)24234,12727.08%
FXI260618C000400002026-06-18(183天)CALL$40.00$2.02(+0.17 +9.19%)0.09(2.1/2.01)24628,96927.22%

EEM $52.64 (-0.34 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000500002026-03-20(93天)PUT$50.00$0.71(+0.04 +5.97%)0.04(0.76/0.72)6,30046,98217.14%
EEM260618P000520002026-06-18(183天)PUT$52.00$2.00(+0.05 +2.56%)0.06(2.01/1.95)5,03940,44915.67%
EEM260320C000460002026-03-20(93天)CALL$46.00$9.07(+0.00 +0.00%)0.50(7.85/7.35)5,00029,17036.01%
EEM260918P000550002026-09-18(275天)PUT$55.00$3.24(+0.00 +0.00%)0.35(4.15/3.8)4,5006,98815.14%
EEM260220P000510002026-02-20(65天)PUT$51.00$0.70(-0.02 -2.78%)0.06(0.8/0.74)1,41615,82516.85%
EEM260320P000510002026-03-20(93天)PUT$51.00$0.97(+0.06 +6.59%)0.06(1.02/0.96)1,04617,92316.41%
EEM260618P000470002026-06-18(183天)PUT$47.00$0.72(+0.00 +0.00%)0.05(0.77/0.72)21570,65219.21%
EEM260918P000420002026-09-18(275天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72525.78%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EWZ $30.94 (-0.67 -2.12%)EWZ260618C000360002026-06-18(183天)CALL$36.00$1.02(-0.16 -13.56%)0.06(1.04/0.98)30.59%28,89427,403
XLP $79.72 (+0.43 +0.54%)XLP260320P000750002026-03-20(93天)PUT$75.00$0.82(+0.00 +0.00%)0.22(0.91/0.69)16.43%25,080109,735
EWZ $30.94 (-0.67 -2.12%)EWZ260618P000290002026-06-18(183天)PUT$29.00$1.59(+0.45 +39.47%)0.07(1.68/1.61)29.96%20,1497,082
EWZ $30.94 (-0.67 -2.12%)EWZ260618C000380002026-06-18(183天)CALL$38.00$0.59(-0.24 -28.92%)0.05(0.66/0.61)30.18%20,02425,163
^VIX $17.49 (+0.99 +6.00%)VIX260519P000220002026-05-19(153天)PUT$22.00$4.05(+0.00 +0.00%)0.10(4.15/4.05)0.00%20,00024,672
XLF $54.71 (+0.08 +0.15%)XLF260918P000510002026-09-18(275天)PUT$51.00$1.82(+0.00 +0.00%)0.08(1.88/1.8)18.51%15,59930,678
XLF $54.71 (+0.08 +0.15%)XLF260918C000490002026-09-18(275天)CALL$49.00$6.60(+0.00 +0.00%)1.00(8.9/7.9)31.58%15,00115,031
FXI $37.89 (-0.06 -0.16%)FXI260618P000370002026-06-18(183天)PUT$37.00$1.83(-0.10 -5.18%)0.23(2.0/1.77)23.19%15,00088,374
XLF $54.71 (+0.08 +0.15%)XLF260618P000510002026-06-18(183天)PUT$51.00$1.30(+0.00 +0.00%)0.11(1.34/1.23)18.63%13,00142,896
NVDA $171.62 (-5.88 -3.31%)NVDA260220C002100002026-02-20(65天)CALL$210.00$1.60(-0.69 -30.13%)0.03(1.6/1.57)37.62%12,99861,479
HYG $80.57 (-0.08 -0.10%)HYG260220P000800002026-02-20(65天)PUT$80.00$0.61(+0.05 +8.93%)0.04(0.63/0.59)6.40%3,370138,207
FXI $37.89 (-0.06 -0.16%)FXI260618P000350002026-06-18(183天)PUT$35.00$1.18(+0.00 +0.00%)0.11(1.31/1.2)24.49%2,82477,747
SLV $60.19 (+2.47 +4.28%)SLV260417C000700002026-04-17(121天)CALL$70.00$3.56(+1.01 +39.61%)0.10(3.65/3.55)49.54%1,78277,936
CMCSA $30.48 (+0.74 +2.49%)CMCSA260320C000300002026-03-20(93天)CALL$30.00$2.06(+0.14 +7.33%)0.08(2.1/2.02)32.37%1,75881,991
KWEB $35.94 (-0.20 -0.55%)KWEB260320C000390002026-03-20(93天)CALL$39.00$0.62(-0.04 -6.06%)0.09(0.6/0.51)22.34%1,568174,847
XLF $54.71 (+0.08 +0.15%)XLF260618C000600002026-06-18(183天)CALL$60.00$0.82(-0.03 -3.53%)0.05(0.84/0.79)16.82%27781,036
AAL $15.86 (-0.13 -0.81%)AAL260515P000130002026-05-15(149天)PUT$13.00$0.61(-0.01 -1.61%)0.03(0.65/0.62)46.14%22186,673
EEM $52.64 (-0.34 -0.64%)EEM260618P000470002026-06-18(183天)PUT$47.00$0.72(+0.00 +0.00%)0.05(0.77/0.72)19.21%21570,652