QQQ $609.17 (+8.82 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005500002026-03-20(92天)PUT$550.00$8.16(-1.08 -11.69%)0.07(8.08/8.01)4,68842,43024.86%
QQQ260220C006500002026-02-20(64天)CALL$650.00$4.31(+1.13 +35.53%)0.06(4.37/4.31)1,73115,98616.17%
QQQ260220C006400002026-02-20(64天)CALL$640.00$6.94(+1.81 +35.28%)0.08(6.9/6.82)1,41927,96916.70%
QQQ260220P005000002026-02-20(64天)PUT$500.00$1.97(-0.37 -15.81%)0.03(1.95/1.92)1,3017,72331.06%
QQQ260320P005000002026-03-20(92天)PUT$500.00$3.56(-0.39 -9.87%)0.05(3.54/3.49)1,24228,50429.92%
QQQ260220C006350002026-02-20(64天)CALL$635.00$8.54(+1.92 +29.00%)0.09(8.64/8.55)1,1689,86917.15%
QQQ260220C006600002026-02-20(64天)CALL$660.00$2.55(+0.75 +41.67%)0.05(2.64/2.59)8208,85815.76%
QQQ260320C006650002026-03-20(92天)CALL$665.00$5.22(+1.78 +51.74%)0.06(4.8/4.74)80411,01317.07%
QQQ260220P005600002026-02-20(64天)PUT$560.00$6.52(-0.96 -12.83%)0.05(6.37/6.32)78312,38724.12%
QQQ260220P005700002026-02-20(64天)PUT$570.00$7.92(-1.69 -17.59%)0.06(7.9/7.84)7458,45823.07%
QQQ260220P005100002026-02-20(64天)PUT$510.00$2.31(-0.19 -7.60%)0.03(2.34/2.31)31934,47829.82%
QQQ260320C007000002026-03-20(92天)CALL$700.00$1.16(+0.30 +34.88%)0.04(1.14/1.1)27525,64516.34%
QQQ260220P005500002026-02-20(64天)PUT$550.00$5.33(-0.90 -14.45%)0.05(5.16/5.11)41625,52425.20%
QQQ260320C006500002026-03-20(92天)CALL$650.00$8.34(+1.69 +25.41%)0.08(8.39/8.31)20624,25217.83%
QQQ260320P005200002026-03-20(92天)PUT$520.00$4.85(-0.75 -13.39%)0.03(4.84/4.81)21817,69327.76%
QQQ260320P005600002026-03-20(92天)PUT$560.00$9.65(-1.16 -10.73%)0.09(9.61/9.52)38015,35723.92%

SPY $676.98 (+5.68 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005250002026-02-20(64天)PUT$525.00$1.01(-0.11 -9.82%)0.01(1.02/1.01)150,2176,02232.73%
SPY260220P005750002026-02-20(64天)PUT$575.00$2.00(-0.25 -11.11%)0.02(2.0/1.98)75,1896,16826.06%
SPY260320P006000002026-03-20(92天)PUT$600.00$5.15(-0.52 -9.17%)0.03(5.17/5.14)3,65238,13422.52%
SPY260320P006300002026-03-20(92天)PUT$630.00$8.41(-1.08 -11.38%)0.03(8.4/8.37)3,25310,22719.48%
SPY260220C007000002026-02-20(64天)CALL$700.00$6.13(+0.73 +13.52%)0.03(6.15/6.12)2,70211,48612.48%
SPY260320P006200002026-03-20(92天)PUT$620.00$7.15(-0.65 -8.33%)0.03(7.16/7.13)2,11717,95420.54%
SPY260220C007100002026-02-20(64天)CALL$710.00$3.43(+0.51 +17.47%)0.04(3.46/3.42)2,0917,25911.92%
SPY260320P006400002026-03-20(92天)PUT$640.00$9.97(-1.20 -10.74%)0.04(9.97/9.93)1,753151,26418.49%
SPY260320C007100002026-03-20(92天)CALL$710.00$6.54(+0.56 +9.36%)0.03(6.67/6.64)1,50313,69713.10%
SPY260220P006300002026-02-20(64天)PUT$630.00$5.48(-0.67 -10.89%)0.04(5.48/5.44)1,41426,17519.58%
SPY260220P006100002026-02-20(64天)PUT$610.00$3.70(-0.53 -12.53%)0.03(3.72/3.69)69941,37121.94%
SPY260320P005000002026-03-20(92天)PUT$500.00$1.47(-0.08 -5.16%)0.02(1.46/1.44)52336,93733.81%
SPY260320P006100002026-03-20(92天)PUT$610.00$6.04(-0.80 -11.70%)0.02(6.05/6.03)72826,11421.50%
SPY260331P006000002026-03-31(103天)PUT$600.00$5.92(-0.53 -8.22%)0.05(5.91/5.86)1,01826,08022.25%
SPY260320C007500002026-03-20(92天)CALL$750.00$0.94(+0.18 +23.68%)0.02(0.88/0.86)97024,85112.01%
SPY260320C007200002026-03-20(92天)CALL$720.00$4.10(+0.46 +12.64%)0.04(4.14/4.1)1,13324,63412.57%
SPY260220P006400002026-02-20(64天)PUT$640.00$6.73(-1.01 -13.05%)0.04(6.75/6.71)79922,48618.44%

SMH $348.51 (+9.54 +2.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260220P003200002026-02-20(64天)PUT$320.00$9.00(-2.22 -19.79%)0.25(9.05/8.8)32110,10836.37%

GLD $398.45 (-0.81 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(92天)CALL$450.00$4.25(-0.19 -4.28%)0.10(4.2/4.1)3,16017,62123.99%
GLD260320C004250002026-03-20(92天)CALL$425.00$8.60(-0.49 -5.39%)0.20(8.65/8.45)2,1486,70623.07%
GLD260320C004200002026-03-20(92天)CALL$420.00$9.85(-0.55 -5.29%)0.15(10.05/9.9)2,03823,96923.03%
GLD260220C004200002026-02-20(64天)CALL$420.00$6.93(-0.47 -6.35%)0.15(7.0/6.85)98157,21322.50%
GLD260320C004400002026-03-20(92天)CALL$440.00$5.55(-0.33 -5.61%)0.20(5.6/5.4)4547,95723.57%
GLD260320C005000002026-03-20(92天)CALL$500.00$1.30(+0.17 +15.04%)0.06(1.1/1.04)41911,27526.55%
GLD260220C004750002026-02-20(64天)CALL$475.00$0.97(-0.08 -7.62%)0.06(1.0/0.94)2066,13125.51%

SLV $59.38 (-0.89 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000550002026-03-20(92天)CALL$55.00$7.39(-0.83 -10.10%)0.05(7.45/7.4)6,34943,34744.15%
SLV260320C000600002026-03-20(92天)CALL$60.00$5.00(-0.85 -14.53%)0.05(5.1/5.05)5,55454,61345.78%
SLV260220C000600002026-02-20(64天)CALL$60.00$4.25(-0.80 -15.84%)0.05(4.3/4.25)4,16517,97346.73%
SLV260417C000600002026-04-17(120天)CALL$60.00$5.65(-0.77 -11.99%)0.10(5.75/5.65)3,66815,69944.92%
SLV260320C000640002026-03-20(92天)CALL$64.00$3.85(-0.57 -12.90%)0.05(3.85/3.8)3,2558,15548.00%
SLV260320C000560002026-03-20(92天)CALL$56.00$6.85(-0.80 -10.46%)0.15(6.95/6.8)2,80616,75944.80%
SLV260320C000570002026-03-20(92天)CALL$57.00$6.45(-0.67 -9.41%)0.10(6.4/6.3)2,68822,89644.68%
SLV260320C000565002026-03-20(92天)CALL$56.50$6.60(-1.01 -13.27%)0.10(6.65/6.55)2,50212,76844.56%
SLV260320C000595002026-03-20(92天)CALL$59.50$5.30(-0.68 -11.00%)0.05(5.3/5.25)1,69512,02545.62%
SLV260618C000700002026-06-18(182天)CALL$70.00$4.05(-0.59 -12.72%)0.10(4.1/4.0)1,57928,11346.44%
SLV260417C000700002026-04-17(120天)CALL$70.00$3.01(-0.52 -14.73%)0.06(3.05/2.99)47178,01948.73%
SLV260320C000530002026-03-20(92天)CALL$53.00$8.40(-1.11 -11.67%)0.10(8.65/8.55)48757,48043.77%
SLV260618C000600002026-06-18(182天)CALL$60.00$6.80(-0.85 -11.11%)0.10(6.9/6.8)1,35444,88943.45%
SLV260220C000650002026-02-20(64天)CALL$65.00$2.75(-0.50 -15.38%)0.05(2.76/2.71)1,33640,50649.32%
SLV260320C000520002026-03-20(92天)CALL$52.00$9.21(-0.87 -8.63%)0.15(9.25/9.1)39534,65843.04%
SLV260320C000650002026-03-20(92天)CALL$65.00$3.55(-0.70 -16.47%)0.05(3.55/3.5)1,04634,24948.16%
SLV260618C000550002026-06-18(182天)CALL$55.00$8.90(-0.92 -9.37%)0.15(9.05/8.9)84232,78741.92%

IBIT $48.29 (-0.40 -0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000590002026-02-20(64天)CALL$59.00$0.80(-0.08 -9.09%)0.03(0.83/0.8)3,8339,50244.17%
IBIT260320C000600002026-03-20(92天)CALL$60.00$1.31(-0.03 -2.24%)0.04(1.3/1.26)3,43216,78645.80%
IBIT260220C000550002026-02-20(64天)CALL$55.00$1.55(-0.04 -2.52%)0.04(1.59/1.55)1,564103,55444.53%
IBIT260320C000550002026-03-20(92天)CALL$55.00$2.37(-0.09 -3.66%)0.05(2.4/2.35)1,46910,04446.33%
IBIT260320P000450002026-03-20(92天)PUT$45.00$2.77(-0.03 -1.07%)0.05(2.72/2.67)1,1856,76346.85%
IBIT260320C000650002026-03-20(92天)CALL$65.00$0.73(-0.01 -1.35%)0.02(0.73/0.71)1,03333,49646.53%
IBIT260515C000600002026-05-15(148天)CALL$60.00$2.85(+0.21 +7.95%)0.01(2.63/2.62)8095,10249.10%
IBIT260918P000500002026-09-18(274天)PUT$50.00$7.65(-0.60 -7.27%)0.15(8.35/8.2)79310,97545.95%
IBIT260220C000600002026-02-20(64天)CALL$60.00$0.70(-0.05 -6.67%)0.03(0.73/0.7)78913,72044.70%
IBIT260918P000450002026-09-18(274天)PUT$45.00$5.35(-0.37 -6.47%)0.15(5.9/5.75)7186,60247.83%
IBIT260320C000680002026-03-20(92天)CALL$68.00$0.54(+0.00 +0.00%)0.02(0.53/0.51)55713,31047.31%
IBIT260320C000500002026-03-20(92天)CALL$50.00$4.25(+0.00 +0.00%)0.10(4.35/4.25)6548,82948.85%
IBIT260220C000580002026-02-20(64天)CALL$58.00$0.97(-0.05 -4.90%)0.04(0.98/0.94)5677,79544.21%

NVDA $174.42 (+3.50 +2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001500002026-03-20(92天)PUT$150.00$5.16(-0.89 -14.71%)0.05(5.2/5.15)7,86333,47244.10%
NVDA260320C001900002026-03-20(92天)CALL$190.00$9.08(+0.87 +10.60%)0.05(9.15/9.1)6,78454,21442.30%
NVDA260220C001850002026-02-20(64天)CALL$185.00$6.95(+0.95 +15.83%)0.10(7.05/6.95)6,62329,28437.53%
NVDA260417C002000002026-04-17(120天)CALL$200.00$8.05(+0.65 +8.78%)0.10(8.15/8.05)6,46618,74741.82%
NVDA260220C002000002026-02-20(64天)CALL$200.00$2.96(+0.37 +14.29%)0.04(2.99/2.95)3,88952,27736.14%
NVDA260417P001600002026-04-17(120天)PUT$160.00$9.50(-1.26 -11.71%)0.05(9.55/9.5)3,88819,77941.57%
NVDA260220C001800002026-02-20(64天)CALL$180.00$8.99(+1.24 +16.00%)0.10(9.05/8.95)3,47035,95638.12%
NVDA260320C002200002026-03-20(92天)CALL$220.00$2.78(+0.27 +10.76%)0.04(2.83/2.79)3,17833,67241.39%
NVDA260220C001900002026-02-20(64天)CALL$190.00$5.20(+0.61 +13.29%)0.05(5.3/5.25)2,59335,16036.66%
NVDA260417P001550002026-04-17(120天)PUT$155.00$7.85(-1.13 -12.58%)0.05(7.85/7.8)2,5447,95842.08%
NVDA260320C002000002026-03-20(92天)CALL$200.00$6.24(+0.73 +13.35%)0.05(6.25/6.2)2,47066,73841.66%
NVDA260320C002100002026-03-20(92天)CALL$210.00$4.20(+0.45 +12.00%)0.05(4.2/4.15)1,21757,84041.33%
NVDA260220C002100002026-02-20(64天)CALL$210.00$1.64(+0.17 +11.56%)0.03(1.68/1.65)1,43557,63136.32%
NVDA260320P001400002026-03-20(92天)PUT$140.00$3.20(-0.62 -16.23%)0.10(3.2/3.1)1,28354,53445.77%
NVDA260220C002200002026-02-20(64天)CALL$220.00$0.96(+0.09 +10.34%)0.02(0.98/0.96)1,29051,69537.11%
NVDA260320P001600002026-03-20(92天)PUT$160.00$8.05(-1.13 -12.31%)0.10(7.95/7.85)82947,58442.24%
NVDA260320C002500002026-03-20(92天)CALL$250.00$0.90(+0.04 +4.65%)0.02(0.91/0.89)1,52745,83042.65%
NVDA260320P001350002026-03-20(92天)PUT$135.00$2.48(-0.49 -16.50%)0.04(2.49/2.45)58341,85646.81%

MSFT $484.63 (+8.55 +1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005600002026-02-20(64天)CALL$560.00$2.50(+0.73 +41.24%)0.08(2.49/2.41)2125,13125.58%

AVGO $328.06 (+1.93 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(64天)CALL$400.00$4.72(+0.12 +2.61%)0.15(4.8/4.65)3,7345,44442.92%
AVGO260320C004300002026-03-20(92天)CALL$430.00$6.15(+0.10 +1.65%)0.10(6.35/6.25)8325,02848.16%
AVGO260220P002800002026-02-20(64天)PUT$280.00$7.13(-0.44 -5.81%)0.10(6.9/6.8)3245,46346.92%
AVGO260220P002900002026-02-20(64天)PUT$290.00$9.21(-0.79 -7.90%)0.20(9.1/8.9)2075,08945.91%
AVGO260220P002700002026-02-20(64天)PUT$270.00$5.25(-0.59 -10.10%)0.20(5.25/5.05)2055,22048.31%

AMZN $226.44 (+5.20 +2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002350002026-02-20(64天)CALL$235.00$9.44(+1.43 +17.85%)0.15(9.7/9.55)16,76612,30734.66%
AMZN260220C002400002026-02-20(64天)CALL$240.00$7.72(+1.32 +20.62%)0.10(7.7/7.6)5,41819,46933.94%
AMZN260220C002600002026-02-20(64天)CALL$260.00$2.96(+0.56 +23.33%)0.04(2.98/2.94)2,7467,93533.34%
AMZN260320C002400002026-03-20(92天)CALL$240.00$10.00(+1.40 +16.28%)0.10(10.1/10.0)1,6578,20633.85%
AMZN260618P002000002026-06-18(182天)PUT$200.00$9.70(-1.30 -11.82%)0.10(9.7/9.6)1,56118,13833.84%
AMZN260220C002700002026-02-20(64天)CALL$270.00$1.76(+0.29 +19.73%)0.04(1.81/1.77)1,33714,72133.48%
AMZN260220C002750002026-02-20(64天)CALL$275.00$1.39(+0.24 +20.87%)0.04(1.41/1.37)1,2657,67133.63%
AMZN260618C003050002026-06-18(182天)CALL$305.00$3.00(+0.00 +0.00%)0.10(3.4/3.3)1,2318,48834.27%
AMZN260220C002650002026-02-20(64天)CALL$265.00$2.26(+0.32 +16.49%)0.05(2.32/2.27)1,2046,74033.36%
AMZN260220C002500002026-02-20(64天)CALL$250.00$4.85(+0.85 +21.25%)0.10(4.85/4.75)1,17725,66333.47%
AMZN260821C003100002026-08-21(246天)CALL$310.00$5.25(+0.48 +10.06%)0.15(5.35/5.2)25326,99635.03%
AMZN260618C003000002026-06-18(182天)CALL$300.00$3.79(+0.42 +12.39%)0.10(3.85/3.75)90622,45234.20%
AMZN260220P002000002026-02-20(64天)PUT$200.00$3.59(-1.08 -23.13%)0.05(3.65/3.6)97221,54235.72%
AMZN260320C003000002026-03-20(92天)CALL$300.00$0.85(+0.06 +7.59%)0.04(0.89/0.85)26318,90633.48%
AMZN260320C002500002026-03-20(92天)CALL$250.00$6.90(+1.08 +18.72%)0.10(6.9/6.8)97615,31133.23%
AMZN260220P002050002026-02-20(64天)PUT$205.00$4.60(-1.35 -22.69%)0.10(4.7/4.6)65114,96935.02%

GOOG $303.43 (+5.39 +1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(64天)CALL$340.00$6.10(+1.25 +25.77%)0.10(6.1/6.0)23910,82834.69%

WMT $114.78 (-0.89 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001250002026-03-20(92天)CALL$125.00$2.36(-0.10 -4.07%)0.10(2.35/2.25)6296,70224.54%
WMT260320C001200002026-03-20(92天)CALL$120.00$3.95(-0.19 -4.59%)0.10(4.0/3.9)27211,73525.28%

AAPL $271.14 (-0.72 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002850002026-02-20(64天)CALL$285.00$5.30(-0.45 -7.76%)0.05(5.35/5.3)3,8618,99222.35%
AAPL260220C003000002026-02-20(64天)CALL$300.00$1.92(-0.21 -9.86%)0.04(2.0/1.96)1,77730,95721.85%
AAPL260220C002750002026-02-20(64天)CALL$275.00$9.50(-0.55 -5.47%)0.15(9.55/9.4)1,62617,27123.49%
AAPL260320C003000002026-03-20(92天)CALL$300.00$3.50(-0.27 -7.16%)0.10(3.5/3.4)1,41915,80222.35%
AAPL260220C003100002026-02-20(64天)CALL$310.00$0.89(-0.23 -20.54%)0.03(0.98/0.95)1,29767,21221.89%
AAPL261218P002000002026-12-18(365天)PUT$200.00$5.40(+0.05 +0.93%)0.15(5.65/5.5)1,21710,26030.29%
AAPL260220P002650002026-02-20(64天)PUT$265.00$7.40(+0.25 +3.50%)0.15(7.3/7.15)1,0868,48423.39%
AAPL260220C002900002026-02-20(64天)CALL$290.00$3.90(-0.30 -7.14%)0.10(3.95/3.85)1,03915,69222.19%
AAPL260320C002800002026-03-20(92天)CALL$280.00$9.75(-0.56 -5.43%)0.15(9.85/9.7)96529,18823.97%
AAPL260220P002200002026-02-20(64天)PUT$220.00$0.80(-0.02 -2.44%)0.03(0.81/0.78)74717,60132.07%
AAPL260320P002500002026-03-20(92天)PUT$250.00$5.23(+0.13 +2.55%)0.10(5.2/5.1)38625,09225.79%
AAPL260618C003000002026-06-18(182天)CALL$300.00$9.20(-0.70 -7.07%)0.15(9.4/9.25)46620,30325.17%
AAPL260320P002300002026-03-20(92天)PUT$230.00$2.25(+0.01 +0.45%)0.05(2.21/2.16)26612,33128.85%

XBI $119.76 (-1.20 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001050002026-03-20(92天)PUT$105.00$1.89(+0.00 +0.00%)0.63(2.2/1.57)5,01010,83233.56%
XBI260220P001000002026-02-20(64天)PUT$100.00$0.66(+0.11 +20.00%)0.22(0.7/0.48)1,20329,99234.01%
XBI260220P001150002026-02-20(64天)PUT$115.00$3.28(-0.22 -6.29%)0.30(3.65/3.35)71032,08030.65%

TLT $88.18 (+0.36 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000850002026-03-20(92天)PUT$85.00$0.82(-0.14 -14.58%)0.02(0.84/0.82)2,85432,88811.70%
TLT260320C000900002026-03-20(92天)CALL$90.00$1.14(+0.05 +4.59%)0.03(1.16/1.13)92531,91810.88%
TLT260220C000900002026-02-20(64天)CALL$90.00$0.75(+0.04 +5.63%)0.03(0.77/0.74)90125,02710.16%
TLT260320P000860002026-03-20(92天)PUT$86.00$1.11(-0.20 -15.27%)0.02(1.13/1.11)7457,93411.54%
TLT260220C000880002026-02-20(64天)CALL$88.00$1.58(+0.09 +6.04%)0.03(1.59/1.56)7355,31910.24%
TLT260417C000900002026-04-17(120天)CALL$90.00$1.50(+0.11 +7.91%)0.04(1.48/1.44)6516,49211.18%
TLT261120P000870002026-11-20(337天)PUT$87.00$3.65(-0.31 -7.83%)0.10(3.8/3.7)60910,67412.95%
TLT260618C000950002026-06-18(182天)CALL$95.00$0.78(+0.04 +5.41%)0.03(0.78/0.75)57112,16211.84%
TLT260220P000860002026-02-20(64天)PUT$86.00$0.71(-0.18 -20.22%)0.03(0.74/0.71)5628,44310.82%
TLT260320C000890002026-03-20(92天)CALL$89.00$1.53(+0.10 +6.99%)0.03(1.55/1.52)55827,47910.93%
TLT260618C000900002026-06-18(182天)CALL$90.00$2.12(+0.12 +6.00%)0.02(2.11/2.09)42250,56711.71%
TLT260618P000900002026-06-18(182天)PUT$90.00$4.03(-0.31 -7.14%)0.10(4.15/4.05)22530,95012.46%
TLT260320C000880002026-03-20(92天)CALL$88.00$1.97(+0.11 +5.91%)0.03(2.01/1.98)40023,84310.93%
TLT260320P000840002026-03-20(92天)PUT$84.00$0.57(-0.16 -21.92%)0.02(0.62/0.6)22323,63811.90%
TLT260320C000920002026-03-20(92天)CALL$92.00$0.61(+0.02 +3.39%)0.03(0.62/0.59)51721,74910.91%
TLT260220P000880002026-02-20(64天)PUT$88.00$1.50(-0.25 -14.29%)0.03(1.51/1.48)31915,07110.66%

XLU $43.19 (+0.44 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320C000450002026-03-20(92天)CALL$45.00$0.70(+0.11 +18.64%)0.09(0.74/0.65)2255,10316.38%

XLE $44.14 (-0.65 -1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000375002026-09-18(274天)PUT$37.50$1.17(+0.00 +0.00%)0.14(1.19/1.05)10,00029,56225.57%
XLE260320P000850002026-03-20(92天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000410002026-06-18(182天)PUT$41.00$1.52(+0.00 +0.00%)0.16(1.46/1.3)1,46811,83523.21%
XLE260618P000405002026-06-18(182天)PUT$40.50$1.25(+0.00 +0.00%)0.17(1.37/1.2)56052,71823.98%
XLE260918P000700002026-09-18(274天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79538.33%
XLE260618P000900002026-06-18(182天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C000450002026-03-20(92天)CALL$45.00$1.43(-0.38 -20.99%)0.06(1.44/1.38)42474,36219.90%
XLE260320C000425002026-03-20(92天)CALL$42.50$2.69(+0.00 +0.00%)0.82(3.55/2.73)31611,66129.54%
XLE260618P000450002026-06-18(182天)PUT$45.00$2.96(+0.11 +3.86%)0.23(3.1/2.87)26951,25921.52%
XLE260630P000440002026-06-30(194天)PUT$44.00$2.99(+0.00 +0.00%)0.54(3.0/2.46)25119,26724.32%
XLE260320C000950002026-03-20(92天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(92天)PUT$43.50$1.26(+0.00 +0.00%)0.15(1.57/1.42)21522,96121.80%
XLE260918C000475002026-09-18(274天)CALL$47.50$1.92(-0.33 -14.67%)0.19(2.03/1.84)23519,72421.51%

XLK $141.62 (+2.25 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(92天)PUT$135.00$3.81(-0.70 -15.52%)0.70(4.25/3.55)4185,49626.15%

HYG $80.75 (+0.19 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(92天)PUT$80.00$0.81(-0.09 -10.00%)0.06(0.83/0.77)91,97650,2217.17%
HYG260320P000810002026-03-20(92天)PUT$81.00$1.36(+0.00 +0.00%)0.07(1.28/1.21)12,38715,4757.01%
HYG260220P000800002026-02-20(64天)PUT$80.00$0.52(-0.11 -17.46%)0.03(0.55/0.52)5,530140,0536.41%
HYG260417P000780002026-04-17(120天)PUT$78.00$0.64(+0.00 +0.00%)0.14(0.63/0.49)5,00031,4589.05%
HYG260618P000750002026-06-18(182天)PUT$75.00$0.57(-0.04 -6.56%)0.11(0.65/0.54)3,55822,15611.63%
HYG260618P000770002026-06-18(182天)PUT$77.00$0.82(-0.02 -2.38%)0.09(0.87/0.78)1,80937,42010.17%
HYG260618P000760002026-06-18(182天)PUT$76.00$0.70(-0.06 -7.89%)0.12(0.78/0.66)1,25045,50511.10%
HYG260220C000800002026-02-20(64天)CALL$80.00$0.98(+0.11 +12.64%)0.05(0.98/0.93)51712,9903.97%

^VIX $16.74 (-1.18 -6.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000170002026-02-18(62天)PUT$17.00$0.88(+0.03 +3.61%)0.04(0.9/0.86)5,06234,20816.07%
VIX260415P000190002026-04-15(118天)PUT$19.00$2.05(+0.00 +0.00%)0.09(2.17/2.08)5,0015,6240.00%
VIX260617P000200002026-06-17(181天)PUT$20.00$2.74(+0.00 +0.00%)0.10(2.81/2.71)3,6009,5260.00%
VIX260318P000200002026-03-18(90天)PUT$20.00$2.83(+0.06 +2.17%)0.04(2.86/2.82)99227,1380.00%
VIX260218P000180002026-02-18(62天)PUT$18.00$1.38(-0.01 -0.72%)0.06(1.44/1.38)42947,5820.00%
VIX260318P000190002026-03-18(90天)PUT$19.00$2.14(+0.04 +1.90%)0.04(2.19/2.15)33324,8400.00%
VIX260415P000200002026-04-15(118天)PUT$20.00$2.74(+0.00 +0.00%)0.07(2.79/2.72)24611,9840.00%
VIX260218P000190002026-02-18(62天)PUT$19.00$2.06(+0.10 +5.10%)0.05(2.05/2.0)22621,6690.00%

^SPX $6778.31 (+56.09 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C092000002026-12-18(365天)CALL$9200.00$6.10(+0.91 +17.53%)0.40(5.8/5.4)2,16020,97714.01%
SPX260320P043000002026-03-20(92天)PUT$4300.00$6.80(-0.60 -8.11%)0.20(7.2/7.0)1,25211,62442.67%

JD $28.95 (+0.36 +1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260220C000320002026-02-20(64天)CALL$32.00$0.58(+0.05 +9.43%)0.02(0.59/0.57)4358,22832.32%
JD260320C000350002026-03-20(92天)CALL$35.00$0.51(+0.03 +6.25%)0.03(0.53/0.5)27321,77637.74%
JD260320P000270002026-03-20(92天)PUT$27.00$0.96(-0.13 -11.93%)0.06(1.03/0.97)20613,30533.50%

IWM $248.99 (+1.79 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002250002026-02-20(64天)PUT$225.00$1.85(-0.40 -17.78%)0.04(1.85/1.81)6,52953,96823.33%
IWM260618P001750002026-06-18(182天)PUT$175.00$1.32(-0.10 -7.04%)0.05(1.35/1.3)6,00447,57632.74%
IWM261218P001700002026-12-18(365天)PUT$170.00$2.85(+0.00 +0.00%)0.11(2.98/2.87)5,00072,80630.01%
IWM260220P002450002026-02-20(64天)PUT$245.00$5.85(-0.99 -14.47%)0.06(5.83/5.77)3,85520,83118.33%
IWM260220P002500002026-02-20(64天)PUT$250.00$7.72(-1.28 -14.22%)0.07(7.76/7.69)3,68111,34017.13%
IWM260618C003000002026-06-18(182天)CALL$300.00$2.08(+0.23 +12.43%)0.04(2.03/1.99)3,23029,61021.02%
IWM260220C002600002026-02-20(64天)CALL$260.00$4.14(+0.30 +7.81%)0.06(4.17/4.11)2,67925,52220.11%
IWM260320P002200002026-03-20(92天)PUT$220.00$2.40(-0.40 -14.29%)0.04(2.41/2.37)2,54854,57124.48%
IWM261218P002200002026-12-18(365天)PUT$220.00$9.59(-0.36 -3.62%)0.18(9.63/9.45)2,28047,51922.50%
IWM261218P002100002026-12-18(365天)PUT$210.00$7.91(+0.00 +0.00%)0.16(7.63/7.47)2,25641,36623.88%
IWM260618P002200002026-06-18(182天)PUT$220.00$5.01(-0.21 -4.02%)0.10(5.17/5.07)60253,91423.49%
IWM260320C002700002026-03-20(92天)CALL$270.00$3.20(+0.28 +9.59%)0.07(3.24/3.17)66451,18120.34%
IWM260320P002300002026-03-20(92天)PUT$230.00$3.77(-0.60 -13.73%)0.05(3.78/3.73)56946,36522.16%
IWM260220P002400002026-02-20(64天)PUT$240.00$4.10(-1.02 -19.92%)0.06(4.34/4.28)34636,90719.48%

CMCSA $30.25 (-0.08 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(92天)CALL$32.50$1.19(-0.01 -0.83%)0.06(1.2/1.14)11,07035,91834.13%
CMCSA260320C000300002026-03-20(92天)CALL$30.00$2.22(+0.02 +0.91%)0.08(2.21/2.13)5,21879,08234.69%
CMCSA260220C000300002026-02-20(64天)CALL$30.00$1.84(-0.06 -3.16%)0.06(1.85/1.79)2,24217,92934.38%
CMCSA260320P000275002026-03-20(92天)PUT$27.50$0.87(+0.02 +2.35%)0.07(0.92/0.85)43214,18934.33%
CMCSA260717C000325002026-07-17(211天)CALL$32.50$2.09(+0.36 +20.81%)0.16(2.16/2.0)23510,62033.37%
CMCSA260417C000300002026-04-17(120天)CALL$30.00$2.36(-0.03 -1.26%)0.08(2.38/2.3)2296,15532.89%

MRK $101.07 (+1.86 +1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260220C001050002026-02-20(64天)CALL$105.00$2.97(+0.11 +3.85%)0.07(3.0/2.93)2,5955,07228.35%
MRK260320C001100002026-03-20(92天)CALL$110.00$2.26(+0.22 +10.78%)0.03(2.25/2.22)3455,03327.32%

NVO $47.59 (-0.17 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000500002026-06-18(182天)CALL$50.00$5.10(-0.10 -1.92%)0.15(5.2/5.05)1,9009,05145.90%
NVO260320C000500002026-03-20(92天)CALL$50.00$3.43(-0.17 -4.72%)0.10(3.5/3.4)45217,33946.68%
NVO260220P000500002026-02-20(64天)PUT$50.00$4.49(-0.01 -0.22%)0.10(4.55/4.45)33210,11439.50%
NVO260220C000550002026-02-20(64天)CALL$55.00$1.34(-0.07 -4.96%)0.05(1.37/1.32)2849,62246.68%
NVO260320C000550002026-03-20(92天)CALL$55.00$1.90(-0.10 -5.00%)0.04(1.94/1.9)27415,32046.00%
NVO260220P000550002026-02-20(64天)PUT$55.00$8.10(+0.06 +0.75%)0.30(8.3/8.0)2576,05340.06%
NVO260320C000600002026-03-20(92天)CALL$60.00$1.10(-0.03 -2.65%)0.01(1.1/1.09)24116,74646.83%
NVO260220C000500002026-02-20(64天)CALL$50.00$2.70(-0.06 -2.17%)0.06(2.73/2.67)2197,29746.17%

GDX $85.92 (+0.12 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C001000002026-02-20(64天)CALL$100.00$1.83(-0.03 -1.61%)0.40(1.92/1.52)1,0518,25943.51%
GDX260220P000700002026-02-20(64天)PUT$70.00$0.90(-0.04 -4.26%)0.17(0.9/0.73)1,0016,62442.68%
GDX260320C000950002026-03-20(92天)CALL$95.00$4.05(-0.09 -2.17%)0.60(4.3/3.7)62214,76144.52%
GDX260618C001000002026-06-18(182天)CALL$100.00$6.00(+0.30 +5.26%)0.85(6.15/5.3)5965,43945.70%
GDX260320C000850002026-03-20(92天)CALL$85.00$7.70(-0.20 -2.53%)0.30(7.9/7.6)5736,88143.65%

UNH $327.52 (-3.98 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(92天)CALL$400.00$4.65(-0.65 -12.26%)0.30(4.8/4.5)4429,86937.08%
UNH260618C006000002026-06-18(182天)CALL$600.00$0.75(-0.12 -13.79%)0.19(0.9/0.71)4075,48341.42%

XOM $116.54 (-0.88 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(64天)CALL$120.00$2.54(-0.56 -18.06%)0.11(2.65/2.54)30714,56821.01%
XOM260320P001100002026-03-20(92天)PUT$110.00$2.54(+0.24 +10.43%)0.10(2.57/2.47)2848,60422.72%
XOM260320C001200002026-03-20(92天)CALL$120.00$3.35(-0.65 -16.25%)0.10(3.35/3.25)2169,11920.65%

NFLX $93.83 (-0.93 -0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(92天)CALL$110.00$2.29(-0.26 -10.20%)0.05(2.32/2.27)5,47325,02038.56%
NFLX260220C001000002026-02-20(64天)CALL$100.00$3.95(-0.42 -9.50%)0.05(4.0/3.95)1,57413,89240.53%
NFLX260320C001000002026-03-20(92天)CALL$100.00$5.00(-0.45 -8.26%)0.15(5.05/4.9)1,42210,06539.60%
NFLX260220C001100002026-02-20(64天)CALL$110.00$1.57(-0.22 -12.15%)0.05(1.6/1.55)69411,79639.94%
NFLX260618C001000002026-06-18(182天)CALL$100.00$8.35(-0.45 -5.11%)0.20(8.4/8.2)6335,61841.02%
NFLX260320P000900002026-03-20(92天)PUT$90.00$4.80(+0.15 +3.23%)0.10(4.7/4.6)5498,17634.97%
NFLX260320P000950002026-03-20(92天)PUT$95.00$6.97(+0.11 +1.60%)0.10(7.0/6.9)5225,95433.90%
NFLX260220P000850002026-02-20(64天)PUT$85.00$2.30(+0.06 +2.68%)0.10(2.34/2.24)4576,26138.09%
NFLX260918P000900002026-09-18(274天)PUT$90.00$8.72(+0.00 +0.00%)0.25(9.15/8.9)4005,13234.66%
NFLX260220C001050002026-02-20(64天)CALL$105.00$2.51(-0.29 -10.36%)0.07(2.56/2.49)3645,12940.08%
NFLX260320C001200002026-03-20(92天)CALL$120.00$1.03(-0.17 -14.17%)0.04(1.04/1.0)22317,13438.76%
NFLX260220C001200002026-02-20(64天)CALL$120.00$0.62(-0.10 -13.89%)0.03(0.63/0.6)2459,75640.75%
NFLX260220P000920002026-02-20(64天)PUT$92.00$4.70(+0.07 +1.51%)0.10(4.75/4.65)2027,41736.16%
NFLX260618C001150002026-06-18(182天)CALL$115.00$3.75(-0.66 -14.97%)0.15(3.85/3.7)2157,26939.01%
NFLX260320C001050002026-03-20(92天)CALL$105.00$3.35(-0.40 -10.67%)0.15(3.5/3.35)2767,01639.19%

BABA $147.80 (+0.73 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(92天)PUT$130.00$3.20(-0.28 -8.05%)0.10(3.15/3.05)4,58810,92134.58%
BABA260320P001450002026-03-20(92天)PUT$145.00$9.05(-0.21 -2.27%)0.15(8.75/8.6)4,39411,11434.97%
BABA260320P001250002026-03-20(92天)PUT$125.00$2.07(-0.22 -9.61%)0.05(2.05/2.0)1,14120,37834.55%
BABA260320C002000002026-03-20(92天)CALL$200.00$1.46(+0.01 +0.69%)0.05(1.5/1.45)48530,90543.51%
BABA260220C001600002026-02-20(64天)CALL$160.00$5.10(+0.17 +3.45%)0.20(5.25/5.05)2437,15038.73%
BABA260320P001350002026-03-20(92天)PUT$135.00$4.64(-0.33 -6.64%)0.10(4.65/4.55)23010,85434.82%

UPS $102.14 (+1.16 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(64天)CALL$110.00$2.35(+0.30 +14.56%)0.11(2.41/2.3)71219,23631.04%
UPS260220C001000002026-02-20(64天)CALL$100.00$6.60(+0.38 +6.11%)0.25(6.75/6.5)2366,34533.74%
UPS260320C001000002026-03-20(92天)CALL$100.00$6.95(+0.22 +3.27%)0.30(7.3/7.0)2017,12430.93%

DELL $123.58 (-4.32 -3.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
DELL260220C001500002026-02-20(64天)CALL$150.00$1.85(-0.62 -25.10%)0.18(1.93/1.75)72211,33244.14%

KWEB $36.31 (+0.44 +1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260618P000320002026-06-18(182天)PUT$32.00$1.59(-0.05 -3.05%)0.09(1.63/1.54)20,04729,88334.90%
KWEB260220C000360002026-02-20(64天)CALL$36.00$1.02(+0.14 +15.91%)0.06(0.97/0.91)13,51912,74113.18%
KWEB260220P000320002026-02-20(64天)PUT$32.00$0.57(-0.11 -16.18%)0.09(0.61/0.52)13,00724,65436.57%
KWEB260320P000350002026-03-20(92天)PUT$35.00$2.19(+0.00 +0.00%)0.14(2.15/2.01)5,7919,84438.48%
KWEB260320C000380002026-03-20(92天)CALL$38.00$0.83(+0.14 +20.29%)0.05(0.85/0.8)2,0185,77820.70%
KWEB260320C000370002026-03-20(92天)CALL$37.00$1.09(+0.17 +18.48%)0.07(1.08/1.01)1,6939,06118.90%
KWEB260220C000370002026-02-20(64天)CALL$37.00$0.68(+0.10 +17.24%)0.20(0.76/0.56)1,29927,02117.29%
KWEB260220P000350002026-02-20(64天)PUT$35.00$1.75(-0.25 -12.50%)0.09(1.76/1.67)32812,43839.36%

PDD $106.38 (+1.38 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P001000002026-06-18(182天)PUT$100.00$7.00(-0.40 -5.41%)0.25(6.9/6.65)5319,96433.67%
PDD260320C001100002026-03-20(92天)CALL$110.00$5.95(+0.65 +12.26%)0.25(6.1/5.85)3665,21035.58%

EFA $94.93 (+0.79 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260220P000920002026-02-20(64天)PUT$92.00$1.01(-0.02 -1.94%)0.07(1.02/0.95)9,11215,17313.68%
EFA260320P000920002026-03-20(92天)PUT$92.00$1.35(-0.08 -5.59%)0.09(1.42/1.33)6,89210,99113.83%
EFA260320C001010002026-03-20(92天)CALL$101.00$0.66(+0.11 +20.00%)0.07(0.67/0.6)6,00032,18913.70%
EFA260320P000900002026-03-20(92天)PUT$90.00$1.09(+0.00 +0.00%)0.09(1.04/0.95)5,11238,79615.21%
EFA260320P000950002026-03-20(92天)PUT$95.00$2.37(-0.11 -4.44%)0.10(2.33/2.23)3,10422,28511.81%
EFA260320C000960002026-03-20(92天)CALL$96.00$2.43(+0.13 +5.65%)0.09(2.56/2.47)3,10021,92916.14%
EFA260918P000850002026-09-18(274天)PUT$85.00$1.53(+0.00 +0.00%)0.37(2.0/1.63)2,99922,74718.03%
EFA260618P000950002026-06-18(182天)PUT$95.00$3.84(+0.12 +3.23%)0.25(3.85/3.6)2,01511,68014.09%
EFA260618C000950002026-06-18(182天)CALL$95.00$4.77(+0.37 +8.41%)0.25(4.8/4.55)2,0028,07418.18%
EFA260320P000960002026-03-20(92天)PUT$96.00$2.94(+0.00 +0.00%)0.11(2.75/2.64)3256,44611.07%
EFA260320C000970002026-03-20(92天)CALL$97.00$2.15(+0.00 +0.00%)0.09(2.04/1.95)21114,51315.49%
EFA260918C001000002026-09-18(274天)CALL$100.00$2.95(+0.00 +0.00%)0.45(3.15/2.7)2628,33015.82%

GOOGL $302.26 (+5.59 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003400002026-03-20(92天)CALL$340.00$8.95(+1.71 +23.62%)0.10(8.75/8.65)9,00311,12435.47%
GOOGL260220C003500002026-02-20(64天)CALL$350.00$4.29(+0.96 +28.83%)0.10(4.2/4.1)8,76927,76635.53%
GOOGL260220C003300002026-02-20(64天)CALL$330.00$8.15(+1.45 +21.64%)0.10(8.25/8.15)4328,08535.83%
GOOGL260320C003500002026-03-20(92天)CALL$350.00$6.80(+1.40 +25.93%)0.10(6.65/6.55)3555,15435.33%
GOOGL260618C004000002026-06-18(182天)CALL$400.00$6.30(+0.76 +13.72%)0.10(6.35/6.25)33413,61636.59%
GOOGL260618C003800002026-06-18(182天)CALL$380.00$9.07(+1.21 +15.39%)0.15(9.0/8.85)2526,78436.57%

TGT $100.32 (+1.72 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(92天)CALL$100.00$8.30(+1.30 +18.57%)0.25(8.5/8.25)47210,58338.98%
TGT260320C001250002026-03-20(92天)CALL$125.00$1.40(+0.33 +30.84%)0.21(1.47/1.26)3125,38037.98%
TGT260320C001100002026-03-20(92天)CALL$110.00$4.33(+0.88 +25.51%)0.20(4.45/4.25)3108,94838.17%

MSTU $9.23 (-0.26 -2.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(182天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.56 (+0.16 +1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(148天)CALL$17.00$1.20(-0.45 -27.27%)0.05(1.25/1.2)2,47616,90446.73%

IEF $96.78 (+0.25 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320C000980002026-03-20(92天)CALL$98.00$0.62(+0.05 +8.77%)0.04(0.64/0.6)15,00614,1726.02%

UBER $79.91 (+0.78 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320P000800002026-03-20(92天)PUT$80.00$5.70(-0.40 -6.56%)0.15(5.8/5.65)3,0559,13935.66%
UBER260220P000825002026-02-20(64天)PUT$82.50$6.14(-0.51 -7.67%)0.15(6.35/6.2)2,0455,09136.02%
UBER260320C001000002026-03-20(92天)CALL$100.00$1.09(+0.04 +3.81%)0.07(1.12/1.05)1,58716,30539.15%
UBER260320C000900002026-03-20(92天)CALL$90.00$2.63(+0.13 +5.20%)0.09(2.68/2.59)31318,64338.32%
UBER260220C001000002026-02-20(64天)CALL$100.00$0.66(+0.01 +1.54%)0.11(0.71/0.6)3037,05941.11%

KRE $67.65 (+0.36 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220C000700002026-02-20(64天)CALL$70.00$1.74(+0.09 +5.45%)0.24(1.84/1.6)2,99050,09624.92%
KRE260220P000650002026-02-20(64天)PUT$65.00$1.89(-0.11 -5.50%)0.23(1.89/1.66)2,8086,01727.00%
KRE260220P000640002026-02-20(64天)PUT$64.00$1.52(-0.11 -6.75%)0.28(1.68/1.4)8395,84028.53%
KRE260618P000560002026-06-18(182天)PUT$56.00$1.55(+0.00 +0.00%)0.28(1.64/1.36)2505,05032.45%

NEE $80.89 (+0.57 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(274天)PUT$75.00$4.40(-0.06 -1.35%)0.95(4.9/3.95)5105,45327.70%

SBUX $89.56 (+4.34 +5.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(182天)PUT$85.00$6.07(-1.13 -15.69%)0.05(6.1/6.05)4,6436,14233.56%
SBUX260220C001000002026-02-20(64天)CALL$100.00$2.00(+0.92 +85.19%)0.20(2.1/1.9)1,2899,09636.74%
SBUX260220C000900002026-02-20(64天)CALL$90.00$5.57(+2.13 +60.17%)0.10(5.6/5.5)8318,32637.92%
SBUX260618C000900002026-06-18(182天)CALL$90.00$8.75(+2.20 +33.59%)0.45(8.95/8.5)2945,43635.83%
SBUX260220C001100002026-02-20(64天)CALL$110.00$0.64(+0.29 +82.86%)0.15(0.65/0.5)2586,37136.30%
SBUX261218P000600002026-12-18(365天)PUT$60.00$1.83(-0.37 -16.82%)0.58(2.08/1.5)2078,75538.16%

NCLH $21.70 (+0.16 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH261218P000200002026-12-18(365天)PUT$20.00$2.71(+0.00 +0.00%)0.51(3.15/2.64)2505,16347.27%

CMG $37.90 (+0.89 +2.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000450002026-02-20(64天)CALL$45.00$0.73(+0.09 +14.06%)0.04(0.76/0.72)4905,82444.87%
CMG260320C000400002026-03-20(92天)CALL$40.00$2.33(+0.20 +9.39%)0.04(2.34/2.3)4729,74542.33%
CMG260320P000375002026-03-20(92天)PUT$37.50$2.77(-0.30 -9.77%)0.06(2.78/2.72)3789,89038.89%
CMG260320P000350002026-03-20(92天)PUT$35.00$1.71(-0.20 -10.31%)0.07(1.74/1.67)37416,01740.23%
CMG260220C000400002026-02-20(64天)CALL$40.00$2.02(+0.28 +16.09%)0.06(2.03/1.97)29013,28145.70%

ZM $89.28 (+0.52 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(92天)CALL$100.00$2.40(-0.15 -5.88%)0.26(2.62/2.36)3,0458,41635.35%

PFE $25.08 (+0.02 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918P000200002026-09-18(274天)PUT$20.00$0.56(+0.00 +0.00%)0.10(0.59/0.49)1,60712,35029.44%
PFE260220C000250002026-02-20(64天)CALL$25.00$0.93(-0.04 -4.12%)0.03(0.94/0.91)1,3835,49521.53%
PFE260320P000250002026-03-20(92天)PUT$25.00$1.21(-0.03 -2.42%)0.02(1.23/1.21)1,18921,18825.05%
PFE260320C000260002026-03-20(92天)CALL$26.00$0.71(-0.06 -7.79%)0.01(0.72/0.71)1,07421,34121.92%
PFE260320P000240002026-03-20(92天)PUT$24.00$0.77(-0.02 -2.53%)0.03(0.77/0.74)98416,18524.90%
PFE260220C000260002026-02-20(64天)CALL$26.00$0.53(-0.03 -5.45%)0.01(0.53/0.52)8887,65121.49%
PFE260618P000250002026-06-18(182天)PUT$25.00$1.84(-0.02 -1.08%)0.03(1.83/1.8)77525,11326.39%
PFE260618P000220002026-06-18(182天)PUT$22.00$0.67(-0.03 -4.29%)0.02(0.69/0.67)45512,58027.59%
PFE260618C000250002026-06-18(182天)CALL$25.00$1.62(-0.09 -5.26%)0.05(1.67/1.62)35816,50223.17%
PFE260918P000220002026-09-18(274天)PUT$22.00$1.01(-0.04 -3.81%)0.06(1.04/0.98)34819,57827.69%
PFE260220P000240002026-02-20(64天)PUT$24.00$0.63(-0.01 -1.56%)0.04(0.65/0.61)20146,72426.71%
PFE260220P000250002026-02-20(64天)PUT$25.00$1.09(+0.01 +0.93%)0.04(1.1/1.06)20518,35226.91%
PFE260320C000250002026-03-20(92天)CALL$25.00$1.11(-0.05 -4.31%)0.04(1.13/1.09)34318,01321.78%

AAL $15.55 (+0.03 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260220P000140002026-02-20(64天)PUT$14.00$0.51(+0.01 +2.00%)0.02(0.52/0.5)3336,33644.92%
AAL260515P000130002026-05-15(148天)PUT$13.00$0.70(+0.00 +0.00%)0.04(0.72/0.68)26986,74646.63%
AAL260320C000160002026-03-20(92天)CALL$16.00$1.19(-0.06 -4.80%)0.05(1.26/1.21)2645,05447.31%

ORCL $179.64 (+1.19 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(64天)CALL$220.00$3.05(+0.28 +10.11%)0.15(3.15/3.0)1,4156,37647.45%
ORCL260220C001900002026-02-20(64天)CALL$190.00$10.00(+0.55 +5.82%)0.30(9.9/9.6)4736,72647.31%

WYNN $125.89 (+0.42 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(182天)CALL$150.00$5.35(-0.05 -0.93%)0.60(5.2/4.6)2107,00236.18%

BA $208.82 (+2.49 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002200002026-02-20(64天)CALL$220.00$6.75(+0.75 +12.50%)0.25(6.95/6.7)5857,11932.17%
BA260220C002350002026-02-20(64天)CALL$235.00$2.92(+0.11 +3.91%)0.14(2.91/2.77)3296,13930.88%
BA260320C002200002026-03-20(92天)CALL$220.00$9.25(+0.76 +8.95%)0.30(9.35/9.05)2597,38032.80%

EWZ $31.17 (+0.18 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ261218C000400002026-12-18(365天)CALL$40.00$1.76(+0.08 +4.76%)0.14(1.78/1.64)20,281146,07335.50%
EWZ260618C000380002026-06-18(182天)CALL$38.00$0.64(+0.00 +0.00%)0.05(0.69/0.64)20,06330,91929.93%
EWZ261218C000340002026-12-18(365天)CALL$34.00$3.37(+0.02 +0.60%)0.20(3.45/3.25)20,00642,64436.46%
EWZ260618P000260002026-06-18(182天)PUT$26.00$0.67(-0.09 -11.84%)0.05(0.69/0.64)20,00467,46130.66%
EWZ260618P000290002026-06-18(182天)PUT$29.00$1.48(-0.15 -9.20%)0.07(1.53/1.46)10,50026,20629.18%
EWZ260220C000340002026-02-20(64天)CALL$34.00$0.51(+0.04 +8.51%)0.03(0.53/0.5)3,3288,88928.13%
EWZ260918C000420002026-09-18(274天)CALL$42.00$0.88(+0.00 +0.00%)0.08(0.69/0.61)3,24031,71431.47%
EWZ261218P000250002026-12-18(365天)PUT$25.00$1.70(+0.00 +0.00%)0.12(1.64/1.52)3,0019,72835.96%
EWZ260918C000330002026-09-18(274天)CALL$33.00$2.64(-0.01 -0.38%)0.14(2.74/2.6)2,50014,26132.23%
EWZ260918C000450002026-09-18(274天)CALL$45.00$0.72(+0.00 +0.00%)0.07(0.44/0.37)2,50040,01231.79%
EWZ261218C000420002026-12-18(365天)CALL$42.00$1.65(+0.00 +0.00%)0.14(1.45/1.31)75090,23435.65%
EWZ261218C000450002026-12-18(365天)CALL$45.00$1.08(+0.00 +0.00%)0.12(1.02/0.9)2,02083,66935.30%
EWZ261218C000330002026-12-18(365天)CALL$33.00$3.70(+0.05 +1.37%)0.15(3.85/3.7)81978,27436.84%
EWZ261218C000350002026-12-18(365天)CALL$35.00$2.85(+0.00 +0.00%)0.16(3.1/2.94)20472,11436.26%
EWZ260320P000300002026-03-20(92天)PUT$30.00$1.10(-0.09 -7.56%)0.04(1.08/1.04)1,40650,00826.15%
EWZ260618C000350002026-06-18(182天)CALL$35.00$1.28(+0.00 +0.00%)0.09(1.35/1.26)1,56944,77930.66%
EWZ260618P000280002026-06-18(182天)PUT$28.00$1.20(-0.07 -5.51%)0.07(1.19/1.12)27941,90229.57%

SNOW $222.00 (+5.70 +2.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220P001950002026-02-20(64天)PUT$195.00$3.70(-0.70 -15.91%)0.20(3.95/3.75)3139,33538.15%

NU $16.24 (+0.38 +2.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260320C000170002026-03-20(92天)CALL$17.00$0.96(+0.11 +12.94%)0.02(0.99/0.97)3709,10040.19%
NU260220C000170002026-02-20(64天)CALL$17.00$0.60(+0.09 +17.65%)0.03(0.64/0.61)29914,78735.06%

WBD $27.50 (-0.74 -2.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(64天)CALL$30.00$0.50(-0.16 -24.24%)0.14(0.64/0.5)91624,03332.86%
WBD260320C000280002026-03-20(92天)CALL$28.00$1.50(-0.32 -17.58%)0.10(1.5/1.4)5997,60631.20%
WBD260320C000300002026-03-20(92天)CALL$30.00$0.67(-0.10 -14.08%)0.19(0.67/0.48)41914,19328.10%
WBD260220P000270002026-02-20(64天)PUT$27.00$0.97(+0.28 +40.58%)0.09(1.02/0.93)2296,57227.30%

CVS $77.89 (-0.02 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(92天)CALL$80.00$3.60(+0.00 +0.00%)0.15(3.7/3.55)23018,93628.60%

WU $9.65 (+0.01 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(64天)CALL$9.00$0.80(-0.05 -5.88%)0.05(0.85/0.8)20231,04029.69%

DIA $481.06 (+1.29 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(103天)PUT$405.00$4.21(+0.00 +0.00%)0.23(2.19/1.96)2445,63123.76%

CCL $28.31 (+0.27 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260618C000350002026-06-18(182天)CALL$35.00$1.29(-0.03 -2.27%)0.11(1.28/1.17)5298,06842.87%

VALE $12.77 (-0.02 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000120002026-06-18(182天)CALL$12.00$1.54(+0.06 +4.05%)0.09(1.54/1.45)2,60956,15831.40%
VALE260320C000130002026-03-20(92天)CALL$13.00$0.68(+0.02 +3.03%)0.04(0.68/0.64)34716,49829.98%
VALE260220C000130002026-02-20(64天)CALL$13.00$0.52(-0.01 -1.89%)0.03(0.55/0.52)2808,49729.79%

FXI $38.29 (+0.43 +1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260417C000420002026-04-17(120天)CALL$42.00$0.76(+0.00 +0.00%)0.15(0.89/0.74)22,43122,98424.39%
FXI260417P000340002026-04-17(120天)PUT$34.00$0.61(+0.00 +0.00%)0.21(0.62/0.41)22,42222,42725.73%
FXI260618P000350002026-06-18(182天)PUT$35.00$1.28(+0.00 +0.00%)0.22(1.2/0.98)12,50070,24724.59%
FXI260918P000380002026-09-18(274天)PUT$38.00$3.05(+0.00 +0.00%)1.63(4.35/2.72)11,00111,07934.47%
FXI260717P000360002026-07-17(211天)PUT$36.00$1.57(+0.00 +0.00%)0.34(1.76/1.42)10,00026,80124.76%
FXI261218C000400002026-12-18(365天)CALL$40.00$3.57(+0.42 +13.33%)0.40(3.8/3.4)10,00027,30029.22%
FXI261218P000320002026-12-18(365天)PUT$32.00$1.24(+0.00 +0.00%)0.39(1.33/0.94)10,00041,00526.29%
FXI261218P000360002026-12-18(365天)PUT$36.00$2.43(+0.13 +5.65%)0.24(2.56/2.32)10,00050,00024.51%
FXI260320P000380002026-03-20(92天)PUT$38.00$1.52(+0.00 +0.00%)0.13(1.37/1.24)9,03198,23520.26%
FXI261218C000440002026-12-18(365天)CALL$44.00$2.26(+0.00 +0.00%)0.51(2.39/1.88)5,6315,61028.50%
FXI260618P000360002026-06-18(182天)PUT$36.00$1.44(+0.03 +2.13%)0.08(1.49/1.41)64146,84123.88%
FXI260618P000390002026-06-18(182天)PUT$39.00$2.89(+0.00 +0.00%)0.08(2.74/2.66)4,25145,77522.19%
FXI260618C000410002026-06-18(182天)CALL$41.00$1.68(+0.00 +0.00%)0.11(1.89/1.78)25234,24726.95%
FXI260320C000430002026-03-20(92天)CALL$43.00$0.60(+0.00 +0.00%)0.15(0.5/0.35)94027,03824.71%
FXI260320C000400002026-03-20(92天)CALL$40.00$1.14(+0.17 +17.53%)0.09(1.16/1.07)26726,89523.51%

EEM $53.28 (+0.67 +1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000500002026-03-20(92天)PUT$50.00$0.56(-0.15 -21.13%)0.04(0.61/0.57)10,01347,13817.07%
EEM260618P000510002026-06-18(182天)PUT$51.00$1.44(-0.11 -7.10%)0.05(1.43/1.38)5,40140,12316.15%
EEM261218P000500002026-12-18(365天)PUT$50.00$2.21(-0.25 -10.16%)0.32(2.44/2.12)5,00115,07118.65%
EEM260320C000460002026-03-20(92天)CALL$46.00$9.07(+0.00 +0.00%)0.50(8.35/7.85)5,00029,17036.82%
EEM260918P000550002026-09-18(274天)PUT$55.00$3.24(+0.00 +0.00%)0.30(3.75/3.45)4,5006,98814.81%
EEM260320P000510002026-03-20(92天)PUT$51.00$0.97(+0.00 +0.00%)0.05(0.81/0.76)1,04618,65016.14%
EEM260918P000450002026-09-18(274天)PUT$45.00$0.77(-0.52 -40.31%)0.11(0.8/0.69)38416,00520.46%
EEM260918P000420002026-09-18(274天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72526.59%
EEM260618P000460002026-06-18(182天)PUT$46.00$0.71(+0.00 +0.00%)0.04(0.56/0.52)20113,77520.12%

CPNG $22.73 (+0.02 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618C000300002026-06-18(182天)CALL$30.00$0.60(+0.00 +0.00%)0.29(0.85/0.56)1,5007,79843.85%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $676.98 (+5.68 +0.85%)SPY260220P005250002026-02-20(64天)PUT$525.00$1.01(-0.11 -9.82%)0.01(1.02/1.01)32.73%150,2176,022
HYG $80.75 (+0.19 +0.24%)HYG260320P000800002026-03-20(92天)PUT$80.00$0.81(-0.09 -10.00%)0.06(0.83/0.77)7.17%91,97650,221
SPY $676.98 (+5.68 +0.85%)SPY260220P005750002026-02-20(64天)PUT$575.00$2.00(-0.25 -11.11%)0.02(2.0/1.98)26.06%75,1896,168
FXI $38.29 (+0.43 +1.14%)FXI260417C000420002026-04-17(120天)CALL$42.00$0.76(+0.00 +0.00%)0.15(0.89/0.74)24.39%22,43122,984
FXI $38.29 (+0.43 +1.14%)FXI260417P000340002026-04-17(120天)PUT$34.00$0.61(+0.00 +0.00%)0.21(0.62/0.41)25.73%22,42222,427
EWZ $31.17 (+0.18 +0.58%)EWZ261218C000400002026-12-18(365天)CALL$40.00$1.76(+0.08 +4.76%)0.14(1.78/1.64)35.50%20,281146,073
EWZ $31.17 (+0.18 +0.58%)EWZ260618C000380002026-06-18(182天)CALL$38.00$0.64(+0.00 +0.00%)0.05(0.69/0.64)29.93%20,06330,919
KWEB $36.31 (+0.44 +1.23%)KWEB260618P000320002026-06-18(182天)PUT$32.00$1.59(-0.05 -3.05%)0.09(1.63/1.54)34.90%20,04729,883
EWZ $31.17 (+0.18 +0.58%)EWZ261218C000340002026-12-18(365天)CALL$34.00$3.37(+0.02 +0.60%)0.20(3.45/3.25)36.46%20,00642,644
EWZ $31.17 (+0.18 +0.58%)EWZ260618P000260002026-06-18(182天)PUT$26.00$0.67(-0.09 -11.84%)0.05(0.69/0.64)30.66%20,00467,461
FXI $38.29 (+0.43 +1.14%)FXI260320P000380002026-03-20(92天)PUT$38.00$1.52(+0.00 +0.00%)0.13(1.37/1.24)20.26%9,03198,235
HYG $80.75 (+0.19 +0.24%)HYG260220P000800002026-02-20(64天)PUT$80.00$0.52(-0.11 -17.46%)0.03(0.55/0.52)6.41%5,530140,053
CMCSA $30.25 (-0.08 -0.26%)CMCSA260320C000300002026-03-20(92天)CALL$30.00$2.22(+0.02 +0.91%)0.08(2.21/2.13)34.69%5,21879,082
EWZ $31.17 (+0.18 +0.58%)EWZ261218C000450002026-12-18(365天)CALL$45.00$1.08(+0.00 +0.00%)0.12(1.02/0.9)35.30%2,02083,669
SPY $676.98 (+5.68 +0.85%)SPY260320P006400002026-03-20(92天)PUT$640.00$9.97(-1.20 -10.74%)0.04(9.97/9.93)18.49%1,753151,264
IBIT $48.29 (-0.40 -0.82%)IBIT260220C000550002026-02-20(64天)CALL$55.00$1.55(-0.04 -2.52%)0.04(1.59/1.55)44.53%1,564103,554
EWZ $31.17 (+0.18 +0.58%)EWZ261218C000420002026-12-18(365天)CALL$42.00$1.65(+0.00 +0.00%)0.14(1.45/1.31)35.65%75090,234
AAL $15.55 (+0.03 +0.19%)AAL260515P000130002026-05-15(148天)PUT$13.00$0.70(+0.00 +0.00%)0.04(0.72/0.68)46.63%26986,746
XLF $54.62 (-0.00 -0.00%)XLF260320C000560002026-03-20(92天)CALL$56.00$1.16(-0.12 -9.38%)0.08(1.29/1.21)17.12%260107,558