QQQ $617.10 (+7.95 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005700002026-03-20(91天)PUT$570.00$9.17(-1.51 -14.14%)0.07(9.27/9.2)7,76314,63622.19%
QQQ260320P004600002026-03-20(91天)PUT$460.00$1.55(-0.30 -16.22%)0.04(1.56/1.52)4,7305,03633.91%
QQQ260220C006600002026-02-20(63天)CALL$660.00$3.32(+0.81 +32.27%)0.04(3.35/3.31)2,6669,20215.75%
QQQ260320P005250002026-03-20(91天)PUT$525.00$4.20(-0.80 -16.00%)0.05(4.23/4.18)2,38513,33626.68%
QQQ260220C006500002026-02-20(63天)CALL$650.00$5.50(+1.28 +30.33%)0.04(5.52/5.48)2,17415,65716.31%
QQQ260320P005500002026-03-20(91天)PUT$550.00$6.44(-1.63 -20.20%)0.05(6.47/6.42)1,96239,60724.12%
QQQ260220P005800002026-02-20(63天)PUT$580.00$7.40(-2.29 -23.63%)0.06(7.48/7.42)1,64322,83620.98%
QQQ260320P005000002026-03-20(91天)PUT$500.00$2.86(-0.44 -13.33%)0.04(2.82/2.78)1,43929,46629.33%
QQQ260220P005000002026-02-20(63天)PUT$500.00$1.46(-0.42 -22.34%)0.02(1.47/1.45)1,1348,51130.46%
QQQ260220C006400002026-02-20(63天)CALL$640.00$8.75(+2.03 +30.21%)0.04(8.72/8.68)78727,85117.11%
QQQ260220P005900002026-02-20(63天)PUT$590.00$9.31(-2.91 -23.81%)0.07(9.32/9.25)69620,57319.80%
QQQ260618P005000002026-06-18(181天)PUT$500.00$7.40(-0.95 -11.38%)0.21(7.52/7.31)38119,43627.36%
QQQ260320P005600002026-03-20(91天)PUT$560.00$7.70(-1.56 -16.85%)0.07(7.76/7.69)45915,20723.18%
QQQ260320P004000002026-03-20(91天)PUT$400.00$0.77(-0.08 -9.41%)0.03(0.74/0.71)23614,74241.80%

SPY $680.59 (+4.11 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005300002026-02-20(63天)PUT$530.00$0.83(-0.17 -17.00%)0.02(0.83/0.81)150,1206,30031.18%
SPY260220P005800002026-02-20(63天)PUT$580.00$1.62(-0.46 -22.12%)0.01(1.65/1.64)75,36916,30524.51%
SPY260220P006500002026-02-20(63天)PUT$650.00$6.30(-1.80 -22.22%)0.02(6.31/6.29)4,71419,17615.78%
SPY260220P006000002026-02-20(63天)PUT$600.00$2.29(-0.66 -22.37%)0.01(2.31/2.3)3,35815,42522.00%
SPY260918C007900002026-09-18(273天)CALL$790.00$4.50(-0.09 -1.96%)0.03(4.59/4.56)3,0039,49113.91%
SPY260220C007000002026-02-20(63天)CALL$700.00$7.56(+1.64 +27.70%)0.03(7.6/7.57)2,83212,82913.35%
SPY260618C007500002026-06-18(181天)CALL$750.00$5.82(+0.85 +17.10%)0.01(5.83/5.82)2,32614,90913.79%
SPY260320C007100002026-03-20(91天)CALL$710.00$7.91(+1.40 +21.51%)0.02(7.89/7.87)1,74412,90813.71%
SPY260320P006000002026-03-20(91天)PUT$600.00$4.11(-0.88 -17.64%)0.02(4.13/4.11)1,65940,83821.51%
SPY260220P006600002026-02-20(63天)PUT$660.00$7.94(-2.10 -20.92%)0.03(7.95/7.92)1,40518,03714.49%
SPY260220P005250002026-02-20(63天)PUT$525.00$0.78(-0.19 -19.59%)0.01(0.78/0.77)222156,10231.86%
SPY260320P006400002026-03-20(91天)PUT$640.00$7.95(-1.73 -17.87%)0.02(8.02/8.0)645152,03417.25%
SPY260320P006450002026-03-20(91天)PUT$645.00$8.71(-1.77 -16.89%)0.01(8.73/8.72)527123,31816.68%
SPY260220P006100002026-02-20(63天)PUT$610.00$2.75(-0.81 -22.75%)0.01(2.76/2.75)28241,98320.73%
SPY260331P006000002026-03-31(102天)PUT$600.00$4.75(-0.95 -16.67%)0.02(4.77/4.75)47126,27121.24%
SPY260320C007500002026-03-20(91天)CALL$750.00$0.97(+0.16 +19.75%)0.01(0.99/0.98)29024,68012.04%
SPY260320C007200002026-03-20(91天)CALL$720.00$4.91(+0.99 +25.26%)0.02(4.86/4.84)47323,96612.94%
SPY260320P006500002026-03-20(91天)PUT$650.00$9.53(-1.81 -15.96%)0.02(9.55/9.53)1,10222,58216.13%
SPY260220P006400002026-02-20(63天)PUT$640.00$5.03(-1.45 -22.38%)0.02(5.07/5.05)35622,37517.05%

GLD $399.42 (+0.89 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004400002026-03-20(91天)CALL$440.00$5.92(+0.27 +4.78%)0.10(6.0/5.9)9008,27023.65%
GLD260320C004300002026-03-20(91天)CALL$430.00$7.90(+0.67 +9.27%)0.15(8.0/7.85)2057,79523.31%

SLV $60.86 (+1.56 +2.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260417P000600002026-04-17(119天)PUT$60.00$5.65(-0.70 -10.94%)0.10(5.7/5.6)4,3795,65044.92%
SLV260320C000600002026-03-20(91天)CALL$60.00$6.30(+1.05 +20.00%)0.05(6.25/6.2)4,21858,46447.33%
SLV260220C000600002026-02-20(63天)CALL$60.00$5.35(+0.95 +21.59%)0.10(5.4/5.3)4,02021,35248.27%
SLV260320C000620002026-03-20(91天)CALL$62.00$5.35(+0.81 +17.84%)0.10(5.45/5.35)3,54511,35048.21%
SLV260417C000650002026-04-17(119天)CALL$65.00$5.05(+0.78 +18.27%)0.05(5.1/5.05)3,32122,10848.07%
SLV260417C000700002026-04-17(119天)CALL$70.00$3.73(+0.58 +18.41%)0.10(3.8/3.7)3,30378,62349.90%
SLV260320P000500002026-03-20(91天)PUT$50.00$1.24(-0.18 -12.68%)0.03(1.23/1.2)3,25129,93244.19%
SLV260417C000600002026-04-17(119天)CALL$60.00$6.90(+1.05 +17.95%)0.15(6.95/6.8)2,63619,28846.55%
SLV260618C000600002026-06-18(181天)CALL$60.00$8.00(+1.05 +15.11%)0.20(8.1/7.9)2,45945,23844.68%
SLV260320C000550002026-03-20(91天)CALL$55.00$8.80(+1.20 +15.79%)0.10(8.85/8.75)1,16247,40645.76%
SLV260618C000700002026-06-18(181天)CALL$70.00$4.88(+0.74 +17.83%)0.10(4.95/4.85)66227,38447.53%
SLV260320C000570002026-03-20(91天)CALL$57.00$7.72(+1.20 +18.40%)0.15(7.8/7.65)97425,76947.14%
SLV260320C000540002026-03-20(91天)CALL$54.00$9.55(+1.39 +17.03%)0.15(9.55/9.4)52424,81346.29%
SLV260320C000650002026-03-20(91天)CALL$65.00$4.40(+0.76 +20.88%)0.10(4.45/4.35)70823,37449.56%

IBIT $49.72 (+1.74 +3.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220P000450002026-02-20(63天)PUT$45.00$1.88(-0.42 -18.26%)0.04(1.93/1.89)7,4286,61447.19%
IBIT260220C000550002026-02-20(63天)CALL$55.00$1.81(+0.41 +29.29%)0.04(1.77/1.73)3,545103,79945.61%
IBIT260220C000580002026-02-20(63天)CALL$58.00$1.14(+0.28 +32.56%)0.04(1.13/1.09)2,1997,53845.56%
IBIT260220C000590002026-02-20(63天)CALL$59.00$1.06(+0.29 +37.66%)0.03(0.97/0.94)1,50410,78445.61%
IBIT260220C000500002026-02-20(63天)CALL$50.00$3.65(+0.65 +21.67%)0.10(3.7/3.6)1,3395,07448.39%
IBIT260320P000500002026-03-20(91天)PUT$50.00$4.35(-0.80 -15.53%)0.10(4.7/4.6)1,26510,36244.07%
IBIT260320C000650002026-03-20(91天)CALL$65.00$0.88(+0.22 +33.33%)0.03(0.85/0.82)1,20333,53047.85%
IBIT260320P000450002026-03-20(91天)PUT$45.00$2.42(-0.50 -17.12%)0.06(2.55/2.49)7327,16446.61%
IBIT260320C000550002026-03-20(91天)CALL$55.00$2.67(+0.50 +23.04%)0.05(2.61/2.56)7179,12347.25%
IBIT260220C000560002026-02-20(63天)CALL$56.00$1.66(+0.47 +39.50%)0.04(1.51/1.47)66314,76345.31%
IBIT260618P000520002026-06-18(181天)PUT$52.00$7.35(-0.50 -6.37%)0.20(7.75/7.55)32527,75644.65%
IBIT260515P000450002026-05-15(147天)PUT$45.00$3.55(-0.52 -12.78%)0.05(3.75/3.7)28620,40047.51%
IBIT260320C000600002026-03-20(91天)CALL$60.00$1.53(+0.32 +26.45%)0.05(1.45/1.4)50517,03746.78%
IBIT260220C000600002026-02-20(63天)CALL$60.00$0.86(+0.19 +28.36%)0.02(0.83/0.81)37613,90245.63%
IBIT260220C000570002026-02-20(63天)CALL$57.00$1.44(+0.42 +41.18%)0.03(1.3/1.27)6039,63345.31%

NVDA $180.63 (+6.62 +3.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(63天)CALL$210.00$2.41(+0.70 +40.94%)0.02(2.41/2.39)11,65958,17836.04%
NVDA260320P001300002026-03-20(91天)PUT$130.00$1.38(-0.55 -28.50%)0.03(1.4/1.37)10,26223,43847.41%
NVDA260220C001900002026-02-20(63天)CALL$190.00$7.38(+2.08 +39.25%)0.10(7.45/7.35)7,07435,13537.63%
NVDA260320C002000002026-03-20(91天)CALL$200.00$7.96(+1.76 +28.12%)0.10(8.05/7.95)6,94567,59942.05%
NVDA260220C001950002026-02-20(63天)CALL$195.00$5.70(+1.64 +40.69%)0.05(5.7/5.65)6,71828,09936.94%
NVDA260320P001500002026-03-20(91天)PUT$150.00$3.90(-1.30 -25.00%)0.05(3.95/3.9)5,60938,91543.40%
NVDA260320C002400002026-03-20(91天)CALL$240.00$1.65(+0.36 +27.91%)0.02(1.66/1.64)4,81131,76441.31%
NVDA260220C002000002026-02-20(63天)CALL$200.00$4.30(+1.30 +43.33%)0.05(4.35/4.3)4,74053,21236.62%
NVDA260320P001350002026-03-20(91天)PUT$135.00$1.82(-0.62 -25.41%)0.03(1.83/1.8)3,73542,00346.24%
NVDA260220C002200002026-02-20(63天)CALL$220.00$1.33(+0.36 +37.11%)0.01(1.34/1.33)2,73052,17036.17%
NVDA260320C002100002026-03-20(91天)CALL$210.00$5.44(+1.25 +29.83%)0.05(5.45/5.4)2,15055,58441.35%
NVDA260320P001400002026-03-20(91天)PUT$140.00$2.38(-0.79 -24.92%)0.03(2.39/2.36)2,39354,83545.25%
NVDA260320P001600002026-03-20(91天)PUT$160.00$6.20(-1.75 -22.01%)0.10(6.25/6.15)89048,54441.71%
NVDA260320C002500002026-03-20(91天)CALL$250.00$1.10(+0.20 +22.22%)0.03(1.13/1.1)85945,91841.68%
NVDA260320P001700002026-03-20(91天)PUT$170.00$9.37(-2.63 -21.86%)0.10(9.45/9.35)1,21139,02240.09%

MSFT $483.76 (-0.12 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(91天)CALL$530.00$9.25(-0.24 -2.53%)0.15(9.25/9.1)4358,66025.33%
MSFT260220C005450002026-02-20(63天)CALL$545.00$3.60(-0.20 -5.26%)0.05(3.6/3.55)29622,82125.02%

AVGO $337.27 (+7.57 +2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(63天)CALL$400.00$5.40(+0.43 +8.65%)0.15(5.55/5.4)1,9186,91641.17%
AVGO260220P002800002026-02-20(63天)PUT$280.00$5.31(-1.09 -17.03%)0.10(5.3/5.2)9745,83946.61%
AVGO260220P003000002026-02-20(63天)PUT$300.00$9.35(-1.78 -15.99%)0.15(9.45/9.3)3288,75444.86%

AMZN $228.89 (+2.13 +0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618P001900002026-06-18(181天)PUT$190.00$6.75(-0.45 -6.25%)0.10(6.75/6.65)1,16610,11535.08%
AMZN260320C002500002026-03-20(91天)CALL$250.00$7.41(+0.26 +3.64%)0.05(7.55/7.5)76817,37833.39%
AMZN260220C002500002026-02-20(63天)CALL$250.00$5.45(+0.35 +6.86%)0.10(5.5/5.4)72527,10133.96%
AMZN260220P002200002026-02-20(63天)PUT$220.00$8.28(-0.87 -9.51%)0.10(8.4/8.3)6688,36532.79%
AMZN260220C002400002026-02-20(63天)CALL$240.00$8.65(+0.52 +6.40%)0.05(8.6/8.55)64123,33534.49%
AMZN260320C002600002026-03-20(91天)CALL$260.00$5.01(+0.21 +4.38%)0.10(5.1/5.0)58412,30633.05%
AMZN260220C002600002026-02-20(63天)CALL$260.00$3.30(+0.20 +6.45%)0.05(3.35/3.3)5169,56833.50%
AMZN260220P002000002026-02-20(63天)PUT$200.00$3.14(-0.41 -11.55%)0.10(3.2/3.1)50421,74835.63%
AMZN260220C002700002026-02-20(63天)CALL$270.00$2.03(+0.15 +7.98%)0.05(2.02/1.97)48615,83133.47%
AMZN260320C002700002026-03-20(91天)CALL$270.00$3.34(+0.19 +6.03%)0.10(3.35/3.25)3887,22032.78%
AMZN260320C003000002026-03-20(91天)CALL$300.00$0.95(+0.05 +5.56%)0.03(0.95/0.92)20318,93833.20%
AMZN260515C002600002026-05-15(147天)CALL$260.00$9.62(+0.27 +2.89%)0.15(9.7/9.55)27616,89135.35%
AMZN260220C002550002026-02-20(63天)CALL$255.00$4.25(+0.20 +4.94%)0.10(4.3/4.2)28013,90033.66%
AMZN260220P002100002026-02-20(63天)PUT$210.00$5.21(-0.57 -9.86%)0.15(5.3/5.15)36312,14334.16%

GOOG $305.72 (+2.02 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260618C003800002026-06-18(181天)CALL$380.00$9.55(+0.45 +4.95%)0.05(9.45/9.4)3287,05436.00%
GOOG260220P002900002026-02-20(63天)PUT$290.00$9.65(-1.05 -9.81%)0.10(9.65/9.55)2098,92533.00%

WMT $114.01 (-0.83 -0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(91天)PUT$100.00$1.24(+0.09 +7.83%)0.16(1.32/1.16)30620,92027.06%

AAPL $271.35 (-0.81 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002850002026-02-20(63天)CALL$285.00$4.90(-0.82 -14.34%)0.10(5.0/4.9)4,22611,36822.69%
AAPL260320C003000002026-03-20(91天)CALL$300.00$3.22(-0.48 -12.97%)0.10(3.3/3.2)3,99915,67522.63%
AAPL260220C002750002026-02-20(63天)CALL$275.00$9.00(-1.03 -10.43%)0.05(9.0/8.95)68218,20523.80%
AAPL260320P002000002026-03-20(91天)PUT$200.00$0.62(+0.00 +0.00%)0.02(0.63/0.61)6287,86434.39%
AAPL260220C002900002026-02-20(63天)CALL$290.00$3.53(-0.62 -14.94%)0.10(3.65/3.55)61116,06222.45%
AAPL260220P002500002026-02-20(63天)PUT$250.00$3.51(-0.04 -1.13%)0.05(3.5/3.45)5186,23225.21%
AAPL260220C002800002026-02-20(63天)CALL$280.00$6.80(-0.87 -11.42%)0.10(6.85/6.75)51310,00923.32%
AAPL260515P002400002026-05-15(147天)PUT$240.00$5.90(-0.10 -1.67%)0.10(6.05/5.95)5045,70626.77%
AAPL260220C003000002026-02-20(63天)CALL$300.00$1.74(-0.36 -17.14%)0.04(1.78/1.74)46431,73921.92%
AAPL260220C003100002026-02-20(63天)CALL$310.00$0.83(-0.18 -17.82%)0.03(0.87/0.84)38266,93622.05%
AAPL260320C002800002026-03-20(91天)CALL$280.00$9.22(-1.03 -10.05%)0.10(9.35/9.25)23529,29424.18%
AAPL260320C002900002026-03-20(91天)CALL$290.00$5.60(-0.77 -12.09%)0.10(5.7/5.6)30012,23323.21%
AAPL260320P002600002026-03-20(91天)PUT$260.00$7.60(+0.38 +5.26%)0.10(7.6/7.5)24110,66223.26%
AAPL260320C003200002026-03-20(91天)CALL$320.00$1.01(-0.15 -12.93%)0.03(1.01/0.98)21310,22122.32%

META $666.78 (+2.40 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(181天)CALL$1000.00$5.50(+0.00 +0.00%)0.15(5.5/5.35)68513,34236.78%
META260220C008000002026-02-20(63天)CALL$800.00$6.06(-0.04 -0.66%)0.15(6.05/5.9)2556,06635.67%
META260320C008000002026-03-20(91天)CALL$800.00$10.00(-0.10 -0.99%)0.15(9.85/9.7)2077,14934.59%

XBI $123.01 (+2.97 +2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(63天)PUT$115.00$2.84(-0.71 -20.00%)0.77(3.1/2.33)18,00937,15333.25%
XBI260220C001200002026-02-20(63天)CALL$120.00$8.00(+1.50 +23.08%)0.90(8.5/7.6)5,5658,94931.18%
XBI260320P001050002026-03-20(91天)PUT$105.00$1.89(+0.00 +0.00%)0.41(1.77/1.36)5,01010,83234.41%
XBI260220P001000002026-02-20(63天)PUT$100.00$0.60(+0.00 +0.00%)0.37(0.6/0.23)2,70332,59336.23%

TLT $87.49 (-0.71 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220P000870002026-02-20(63天)PUT$87.00$1.11(+0.08 +7.77%)0.02(1.12/1.1)5,1068,8109.38%
TLT260320C000900002026-03-20(91天)CALL$90.00$0.97(-0.20 -17.09%)0.03(0.97/0.94)4,74933,03211.05%
TLT260320C000910002026-03-20(91天)CALL$91.00$0.73(-0.14 -16.09%)0.02(0.69/0.67)2,60714,94810.94%
TLT260220C000900002026-02-20(63天)CALL$90.00$0.60(-0.16 -21.05%)0.03(0.61/0.58)2,55425,50310.40%
TLT260220C000880002026-02-20(63天)CALL$88.00$1.30(-0.29 -18.24%)0.03(1.35/1.32)1,8955,95210.74%
TLT260320P000880002026-03-20(91天)PUT$88.00$2.01(+0.10 +5.24%)0.02(2.03/2.01)1,34414,21010.14%
TLT260320C000880002026-03-20(91天)CALL$88.00$1.73(-0.30 -14.78%)0.02(1.73/1.71)1,26724,85711.13%
TLT260220C000890002026-02-20(63天)CALL$89.00$0.90(-0.24 -20.69%)0.02(0.92/0.9)1,2518,97910.49%
TLT260618C000900002026-06-18(181天)CALL$90.00$1.88(-0.24 -11.37%)0.02(1.89/1.87)1,01751,33411.85%
TLT260320P000850002026-03-20(91天)PUT$85.00$0.83(-0.01 -1.19%)0.02(0.85/0.83)93230,64210.68%
TLT260320P000890002026-03-20(91天)PUT$89.00$2.63(+0.17 +6.91%)0.02(2.61/2.59)28131,65710.06%
TLT260320C000890002026-03-20(91天)CALL$89.00$1.30(-0.26 -16.67%)0.03(1.31/1.28)58728,22211.08%
TLT260220P000880002026-02-20(63天)PUT$88.00$1.60(+0.14 +9.59%)0.03(1.6/1.57)45915,2789.21%

XLE $44.20 (+0.08 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000375002026-09-18(273天)PUT$37.50$1.17(+0.00 +0.00%)0.22(1.19/0.97)10,00029,56225.64%
XLE260618C000450002026-06-18(181天)CALL$45.00$2.29(+0.04 +1.78%)0.11(2.34/2.23)3,69534,43621.39%
XLE260320P000400002026-03-20(91天)PUT$40.00$0.52(-0.05 -8.77%)0.04(0.56/0.52)2,66361,14023.93%
XLE260320P000850002026-03-20(91天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000425002026-06-18(181天)PUT$42.50$1.93(+0.00 +0.00%)0.19(1.9/1.71)1,50010,11722.08%
XLE260618P000410002026-06-18(181天)PUT$41.00$1.52(+0.00 +0.00%)0.14(1.43/1.29)1,46811,83523.06%
XLE260618P000450002026-06-18(181天)PUT$45.00$2.93(-0.03 -1.01%)0.21(3.05/2.84)66751,50821.28%
XLE260320P000455002026-03-20(91天)PUT$45.50$2.52(+0.00 +0.00%)0.42(2.71/2.29)55019,53222.71%
XLE260918P000700002026-09-18(273天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79538.53%
XLE260618P000900002026-06-18(181天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618P000405002026-06-18(181天)PUT$40.50$1.23(-0.02 -1.60%)0.12(1.29/1.17)44052,71823.32%
XLE260320C000950002026-03-20(91天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260630P000440002026-06-30(193天)PUT$44.00$2.99(+0.00 +0.00%)0.42(2.92/2.5)25119,26723.84%

XLK $144.47 (+2.95 +2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(91天)CALL$150.00$4.10(+1.17 +39.93%)0.40(4.35/3.95)2,5238,15123.07%

HYG $80.36 (-0.41 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000800002026-02-20(63天)PUT$80.00$0.52(+0.01 +1.96%)0.02(0.52/0.5)17,036141,7965.09%
HYG260618P000770002026-06-18(181天)PUT$77.00$0.82(+0.00 +0.00%)0.08(0.85/0.77)1,80939,2299.56%
HYG260220C000800002026-02-20(63天)CALL$80.00$0.98(+0.00 +0.00%)0.05(0.97/0.92)51712,7055.84%

DIS $111.43 (-0.44 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(91天)CALL$120.00$3.55(+0.15 +4.41%)0.20(3.6/3.4)3438,06228.82%
DIS260320C001250002026-03-20(91天)CALL$125.00$2.15(+0.07 +3.37%)0.08(2.18/2.1)3197,46828.00%
DIS260220C001200002026-02-20(63天)CALL$120.00$2.69(+0.04 +1.51%)0.11(2.76/2.65)2186,81229.69%

YOU $36.77 (-1.59 -4.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
YOU260515P000350002026-05-15(147天)PUT$35.00$3.03(+0.00 +0.00%)0.55(3.4/2.85)7,4007,41747.85%

GRAB $5.01 (+0.08 +1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(119天)PUT$5.00$0.50(-0.04 -7.41%)0.10(0.55/0.45)31521,44548.05%

^VIX $15.15 (-1.61 -9.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000220002026-03-18(89天)PUT$22.00$4.45(+0.15 +3.49%)0.10(4.5/4.4)12,70032,3310.00%
VIX260218P000190002026-02-18(61天)PUT$19.00$2.15(+0.17 +8.59%)0.05(2.18/2.13)3,90621,8950.00%
VIX260318P000200002026-03-18(89天)PUT$20.00$2.94(+0.11 +3.89%)0.07(2.99/2.92)1,69628,1300.00%
VIX260318P000180002026-03-18(89天)PUT$18.00$1.63(+0.12 +7.95%)0.04(1.65/1.61)1,06272,7880.00%
VIX260218P000170002026-02-18(61天)PUT$17.00$0.96(+0.09 +10.59%)0.04(0.97/0.93)1,03140,0870.00%
VIX260218P000180002026-02-18(61天)PUT$18.00$1.51(+0.10 +7.09%)0.03(1.52/1.49)80147,8480.00%
VIX260318P000190002026-03-18(89天)PUT$19.00$2.14(+0.00 +0.00%)0.06(2.3/2.24)39324,6850.00%
VIX260415P000200002026-04-15(117天)PUT$20.00$2.74(+0.00 +0.00%)0.07(2.89/2.82)24611,9840.00%

^SPX $6837.08 (+62.73 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320P048000002026-03-20(91天)PUT$4800.00$9.40(-1.30 -12.15%)0.20(9.5/9.3)3,3219,98935.80%
SPX260320C082000002026-03-20(91天)CALL$8200.00$0.70(+0.00 +0.00%)0.15(0.85/0.7)2,00010,38714.09%
SPX260220C078000002026-02-20(63天)CALL$7800.00$0.80(-0.05 -5.88%)0.10(0.9/0.8)6206,37412.82%
SPX260320C076000002026-03-20(91天)CALL$7600.00$6.10(-0.10 -1.61%)0.20(6.4/6.2)39714,16911.83%
SPX261218C100000002026-12-18(364天)CALL$10000.00$1.19(+0.11 +10.19%)0.35(1.35/1.0)34834,10814.22%
SPX260618P033000002026-06-18(181天)PUT$3300.00$8.40(-0.92 -9.87%)0.20(8.5/8.3)2195,61847.62%

JD $28.91 (+0.12 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(91天)CALL$34.00$0.59(-0.04 -6.35%)0.03(0.63/0.6)3,02118,79237.84%
JD260320C000300002026-03-20(91天)CALL$30.00$1.55(-0.04 -2.41%)0.02(1.62/1.6)57610,00036.67%
JD260618C000400002026-06-18(181天)CALL$40.00$0.62(-0.03 -4.62%)0.08(0.67/0.59)36512,27041.80%
JD260320P000280002026-03-20(91天)PUT$28.00$1.50(-0.01 -0.66%)0.04(1.45/1.41)32510,91732.25%
JD260220C000320002026-02-20(63天)CALL$32.00$0.52(-0.05 -8.77%)0.03(0.53/0.5)2448,19932.62%

IWM $250.35 (+1.63 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002250002026-03-20(91天)PUT$225.00$2.63(-0.54 -17.03%)0.03(2.68/2.65)10,04338,10123.20%
IWM260220P002350002026-02-20(63天)PUT$235.00$2.80(-0.34 -10.83%)0.03(2.81/2.78)7,72224,34920.61%
IWM260220P002250002026-02-20(63天)PUT$225.00$1.58(-0.29 -15.51%)0.03(1.6/1.57)6,95157,77223.30%
IWM260618P001750002026-06-18(181天)PUT$175.00$1.32(+0.00 +0.00%)0.03(1.21/1.18)6,00447,54632.47%
IWM260618P001800002026-06-18(181天)PUT$180.00$1.36(-0.12 -8.11%)0.03(1.38/1.35)5,00658,43731.26%
IWM261218P001700002026-12-18(364天)PUT$170.00$2.85(+0.00 +0.00%)0.17(2.8/2.63)5,00072,80629.86%
IWM260320P002300002026-03-20(91天)PUT$230.00$3.34(-0.43 -11.41%)0.03(3.37/3.34)4,12246,54122.04%
IWM260220P002500002026-02-20(63天)PUT$250.00$6.85(-1.04 -13.18%)0.05(6.88/6.83)4,11811,37516.95%
IWM260220C002800002026-02-20(63天)CALL$280.00$0.65(-0.03 -4.41%)0.02(0.65/0.63)3,76924,59818.27%
IWM260220P002300002026-02-20(63天)PUT$230.00$2.07(-0.44 -17.53%)0.02(2.1/2.08)3,44325,47621.89%
IWM260320P002200002026-03-20(91天)PUT$220.00$2.12(-0.29 -12.03%)0.02(2.14/2.12)43256,33024.39%
IWM261218P002000002026-12-18(364天)PUT$200.00$5.62(-0.28 -4.75%)0.14(5.68/5.54)44053,55325.14%
IWM260320P002000002026-03-20(91天)PUT$200.00$0.93(-0.09 -8.82%)0.02(0.95/0.93)20750,93629.64%
IWM261218P002200002026-12-18(364天)PUT$220.00$9.00(-0.59 -6.15%)0.24(9.21/8.97)26148,25022.47%
IWM261218P001800002026-12-18(364天)PUT$180.00$3.48(-0.06 -1.69%)0.17(3.52/3.35)67246,85128.15%

CMCSA $29.60 (-0.68 -2.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(91天)CALL$30.00$1.84(-0.33 -15.21%)0.04(1.86/1.82)53975,60933.06%
CMCSA260320P000275002026-03-20(91天)PUT$27.50$1.03(+0.11 +11.96%)0.03(1.03/1.0)53514,67034.18%
CMCSA260220C000300002026-02-20(63天)CALL$30.00$1.50(-0.32 -17.58%)0.04(1.52/1.48)49318,66832.76%
CMCSA260717C000325002026-07-17(210天)CALL$32.50$2.09(+0.00 +0.00%)0.20(1.87/1.67)23510,75632.32%

MRK $101.91 (+1.19 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(91天)CALL$110.00$2.53(+0.15 +6.30%)0.17(2.67/2.5)1,5795,19827.89%
MRK260320C001000002026-03-20(91天)CALL$100.00$6.69(+0.24 +3.72%)0.10(6.85/6.75)38711,25729.44%
MRK260220C001050002026-02-20(63天)CALL$105.00$3.50(+0.30 +9.37%)0.15(3.55/3.4)3276,55829.09%

NVO $48.37 (+0.75 +1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000500002026-06-18(181天)CALL$50.00$5.65(+0.55 +10.78%)0.20(5.7/5.5)2,09510,13246.24%
NVO260320P000400002026-03-20(91天)PUT$40.00$0.86(-0.14 -14.00%)0.10(0.9/0.8)2,03220,99542.07%
NVO260220P000500002026-02-20(63天)PUT$50.00$3.98(-0.62 -13.48%)0.15(4.05/3.9)63310,53339.92%
NVO260220C000550002026-02-20(63天)CALL$55.00$1.54(+0.22 +16.67%)0.04(1.56/1.52)5389,82646.09%
NVO260220C000500002026-02-20(63天)CALL$50.00$3.12(+0.44 +16.42%)0.15(3.2/3.05)4867,46047.14%
NVO260320C000500002026-03-20(91天)CALL$50.00$3.90(+0.51 +15.04%)0.15(3.95/3.8)26517,40647.03%
NVO260320C000600002026-03-20(91天)CALL$60.00$1.29(+0.21 +19.44%)0.02(1.27/1.25)26216,72246.83%
NVO260220P000400002026-02-20(63天)PUT$40.00$0.56(-0.11 -16.42%)0.07(0.58/0.51)25011,49743.31%

XLF $54.94 (+0.40 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000510002026-09-18(273天)PUT$51.00$1.85(+0.00 +0.00%)0.17(1.85/1.68)15,60146,26218.96%
XLF260417P000520002026-04-17(119天)PUT$52.00$1.03(-0.05 -4.63%)0.03(1.04/1.01)7,5367,93117.99%
XLF260320P000530002026-03-20(91天)PUT$53.00$0.95(-0.07 -6.80%)0.02(0.97/0.95)70814,78016.33%
XLF261218P000400002026-12-18(364天)PUT$40.00$0.68(+0.00 +0.00%)0.15(0.78/0.63)5617,57427.39%
XLF260618P000520002026-06-18(181天)PUT$52.00$1.48(+0.00 +0.00%)0.10(1.53/1.43)54047,64718.27%
XLF261218P000450002026-12-18(364天)PUT$45.00$1.15(+0.00 +0.00%)0.22(1.27/1.05)5016,55723.41%
XLF261218P000480002026-12-18(364天)PUT$48.00$1.62(+0.00 +0.00%)0.27(1.74/1.47)48015,37521.29%
XLF260220C000550002026-02-20(63天)CALL$55.00$1.43(+0.12 +9.16%)0.04(1.47/1.43)4656,93016.47%
XLF260320C000550002026-03-20(91天)CALL$55.00$1.95(+0.16 +8.94%)0.04(1.92/1.88)46149,07017.82%
XLF261218P000460002026-12-18(364天)PUT$46.00$1.31(+0.00 +0.00%)0.24(1.42/1.18)34910,60622.75%
XLF260320C000560002026-03-20(91天)CALL$56.00$1.35(+0.09 +7.14%)0.03(1.37/1.34)249107,69716.77%

GDX $87.97 (+2.32 +2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000900002026-03-20(91天)CALL$90.00$6.70(+1.40 +26.42%)0.05(6.8/6.75)5688,91042.76%
GDX260320P000700002026-03-20(91天)PUT$70.00$1.14(-0.33 -22.45%)0.17(1.24/1.07)5266,42743.26%

UNH $329.92 (+1.95 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(91天)CALL$400.00$5.25(+0.53 +11.23%)0.15(5.4/5.25)37110,05335.88%

XOM $116.66 (+0.10 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(63天)CALL$120.00$2.68(-0.09 -3.25%)0.09(2.73/2.64)44014,54821.31%
XOM260320P001100002026-03-20(91天)PUT$110.00$2.24(-0.32 -12.50%)0.04(2.27/2.23)3678,60921.53%
XOM260618C001250002026-06-18(181天)CALL$125.00$3.92(-0.08 -2.00%)0.10(3.95/3.85)2349,40221.77%
XOM260618C001300002026-06-18(181天)CALL$130.00$2.57(-0.17 -6.20%)0.11(2.62/2.51)2026,43421.58%

NFLX $94.61 (+0.63 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(91天)CALL$110.00$2.30(+0.05 +2.22%)0.06(2.36/2.3)1,56129,68237.53%
NFLX260220C001100002026-02-20(63天)CALL$110.00$1.61(+0.06 +3.87%)0.04(1.61/1.57)89511,91238.67%
NFLX260320C001000002026-03-20(91天)CALL$100.00$5.11(+0.26 +5.37%)0.10(5.15/5.05)87610,39838.25%
NFLX260220C001000002026-02-20(63天)CALL$100.00$4.05(+0.18 +4.65%)0.10(4.1/4.0)83914,54139.08%
NFLX260618C001000002026-06-18(181天)CALL$100.00$8.46(+0.31 +3.80%)0.20(8.55/8.35)6655,88840.00%
NFLX260220C001050002026-02-20(63天)CALL$105.00$2.55(+0.11 +4.51%)0.04(2.54/2.5)4955,33238.26%
NFLX260320C001200002026-03-20(91天)CALL$120.00$1.04(+0.04 +4.00%)0.09(1.05/0.96)47717,36137.87%
NFLX260220C001200002026-02-20(63天)CALL$120.00$0.62(+0.02 +3.33%)0.04(0.61/0.57)4349,64239.45%
NFLX260220P001000002026-02-20(63天)PUT$100.00$8.58(-0.62 -6.74%)0.20(8.75/8.55)2967,17235.72%
NFLX260918P000900002026-09-18(273天)PUT$90.00$8.62(-0.47 -5.17%)0.35(8.85/8.5)2885,13734.91%
NFLX260618C001200002026-06-18(181天)CALL$120.00$3.00(+0.15 +5.26%)0.17(3.05/2.88)21411,27738.33%

BABA $150.96 (+3.62 +2.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(91天)PUT$130.00$2.71(-0.64 -19.10%)0.21(2.82/2.61)14,83115,31335.61%
BABA260320P001450002026-03-20(91天)PUT$145.00$7.88(-0.92 -10.45%)0.25(8.0/7.75)11,35515,18336.19%
BABA260320P001400002026-03-20(91天)PUT$140.00$5.80(-0.97 -14.33%)0.30(5.9/5.6)5,70747,68736.02%
BABA260320P001250002026-03-20(91天)PUT$125.00$1.77(-0.30 -14.49%)0.09(1.77/1.68)2,57520,37735.18%
BABA260320C001800002026-03-20(91天)CALL$180.00$3.87(+0.72 +22.86%)0.25(4.0/3.75)1,93412,83342.37%
BABA260320C001650002026-03-20(91天)CALL$165.00$7.00(+1.10 +18.64%)0.30(7.25/6.95)7109,92341.49%
BABA260320C002000002026-03-20(91天)CALL$200.00$1.78(+0.37 +26.24%)0.21(1.86/1.65)65130,82744.14%
BABA260320P001350002026-03-20(91天)PUT$135.00$4.15(-0.70 -14.43%)0.30(4.2/3.9)63810,93235.92%
BABA260220C001600002026-02-20(63天)CALL$160.00$6.18(+1.38 +28.75%)0.20(6.2/6.0)2557,22138.90%
BABA260220C001700002026-02-20(63天)CALL$170.00$3.67(+0.91 +32.97%)0.25(3.75/3.5)2485,48039.94%

UPS $101.43 (-0.66 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(63天)CALL$110.00$1.95(-0.40 -17.02%)0.16(2.07/1.91)1,07519,10330.01%

XLP $78.89 (-0.29 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(91天)PUT$75.00$0.90(-0.05 -5.26%)0.13(1.01/0.88)280134,63416.20%

KWEB $36.65 (+0.47 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260618P000320002026-06-18(181天)PUT$32.00$1.57(+0.00 +0.00%)0.32(1.62/1.3)20,09349,93035.94%
KWEB260220C000380002026-02-20(63天)CALL$38.00$0.60(+0.10 +20.00%)0.04(0.62/0.58)7,01833,03218.75%
KWEB260320C000370002026-03-20(91天)CALL$37.00$1.20(+0.15 +14.29%)0.12(1.26/1.14)3,32810,73119.34%
KWEB260618C000380002026-06-18(181天)CALL$38.00$2.00(+0.16 +8.70%)0.18(2.08/1.9)1,05521,17025.71%
KWEB260320C000380002026-03-20(91天)CALL$38.00$0.95(+0.14 +17.28%)0.04(0.95/0.91)1,0027,42720.46%
KWEB260320C000390002026-03-20(91天)CALL$39.00$0.75(+0.09 +13.64%)0.03(0.73/0.7)672178,61321.70%
KWEB260515C000400002026-05-15(147天)CALL$40.00$1.08(+0.06 +5.88%)0.10(1.08/0.98)6039,80524.59%
KWEB260220C000370002026-02-20(63天)CALL$37.00$0.83(+0.16 +23.88%)0.06(0.84/0.78)34728,65216.26%
KWEB260320C000400002026-03-20(91天)CALL$40.00$0.55(+0.03 +5.77%)0.06(0.56/0.5)30252,51222.75%
KWEB260220P000350002026-02-20(63天)PUT$35.00$1.58(-0.17 -9.71%)0.06(1.6/1.54)25112,76639.11%
KWEB260618C000420002026-06-18(181天)CALL$42.00$1.06(+0.11 +11.58%)0.12(1.11/0.99)24511,69527.80%

PDD $110.30 (+4.53 +4.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001100002026-03-20(91天)CALL$110.00$8.60(+2.60 +43.33%)0.30(8.45/8.15)3,4955,26137.32%
PDD260320P000900002026-03-20(91天)PUT$90.00$1.23(-0.49 -28.49%)0.28(1.51/1.23)3,0485,75039.21%
PDD260320C001250002026-03-20(91天)CALL$125.00$2.83(+0.90 +46.63%)0.27(3.05/2.78)1,6499,22535.71%
PDD260220C001200002026-02-20(63天)CALL$120.00$2.30(+1.01 +78.29%)0.18(2.41/2.23)6517,74531.32%
PDD260515P001100002026-05-15(147天)PUT$110.00$8.20(-2.05 -20.00%)0.45(8.85/8.4)5525,87632.45%
PDD260220C001250002026-02-20(63天)CALL$125.00$1.38(+0.62 +81.58%)0.18(1.5/1.32)3959,61331.92%
PDD260320P001150002026-03-20(91天)PUT$115.00$9.05(-2.50 -21.65%)0.40(9.5/9.1)32417,32830.98%
PDD260320P001000002026-03-20(91天)PUT$100.00$3.00(-1.00 -25.00%)0.38(3.2/2.82)20213,29534.51%

EFA $95.66 (+0.84 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000920002026-03-20(91天)PUT$92.00$1.34(+0.00 +0.00%)0.09(1.18/1.09)6,89812,51113.98%
EFA260320C001010002026-03-20(91天)CALL$101.00$0.60(+0.00 +0.00%)0.10(0.77/0.67)6,37732,27513.23%
EFA260320P000900002026-03-20(91天)PUT$90.00$1.09(+0.00 +0.00%)0.09(0.86/0.77)5,11238,79615.32%
EFA260320C000960002026-03-20(91天)CALL$96.00$2.85(+0.42 +17.28%)0.34(3.05/2.71)4,50021,62916.66%
EFA261218P000900002026-12-18(364天)PUT$90.00$3.55(-0.12 -3.27%)0.35(3.6/3.25)3,5186,13716.30%
EFA260320P000950002026-03-20(91天)PUT$95.00$2.37(+0.00 +0.00%)0.08(1.94/1.86)3,10421,76811.90%
EFA260918P000850002026-09-18(273天)PUT$85.00$1.53(+0.00 +0.00%)0.38(1.92/1.54)2,99922,74718.48%
EFA260618C000950002026-06-18(181天)CALL$95.00$4.77(+0.00 +0.00%)0.55(5.5/4.95)2,0029,76019.15%
EFA260320P000960002026-03-20(91天)PUT$96.00$2.94(+0.00 +0.00%)0.09(2.31/2.22)3256,44611.23%
EFA260918C001000002026-09-18(273天)CALL$100.00$2.95(+0.00 +0.00%)0.40(3.45/3.05)2628,33015.76%

GOOGL $304.20 (+1.80 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(63天)CALL$350.00$4.15(+0.03 +0.73%)0.10(4.2/4.1)1,79543,61534.74%
GOOGL260220C003300002026-02-20(63天)CALL$330.00$8.38(+0.35 +4.36%)0.10(8.4/8.3)5968,11935.08%
GOOGL260320C003400002026-03-20(91天)CALL$340.00$8.65(+0.05 +0.58%)0.10(8.85/8.75)27821,63834.77%
GOOGL260320C003500002026-03-20(91天)CALL$350.00$6.60(+0.12 +1.85%)0.15(6.7/6.55)2245,19834.64%

TGT $97.17 (-1.89 -1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(91天)CALL$110.00$2.81(-0.99 -26.05%)0.08(2.88/2.8)1,0528,91936.87%
TGT260320C001000002026-03-20(91天)CALL$100.00$5.95(-1.25 -17.36%)0.20(6.1/5.9)29610,50737.58%

MSTU $9.91 (+0.70 +7.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(181天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

TQQQ $53.49 (+1.97 +3.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000750002026-03-20(91天)CALL$75.00$0.60(+0.18 +42.86%)0.09(0.6/0.51)2155,15549.22%

UBER $78.81 (-0.89 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260220P000650002026-02-20(63天)PUT$65.00$0.72(+0.03 +4.35%)0.11(0.79/0.68)5,5645,58240.33%
UBER260320C000900002026-03-20(91天)CALL$90.00$2.18(-0.49 -18.42%)0.04(2.2/2.16)1,56419,02337.67%
UBER260220C001000002026-02-20(63天)CALL$100.00$0.55(-0.11 -16.67%)0.04(0.57/0.53)3237,10541.33%

KRE $67.08 (-0.40 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE261218P000560002026-12-18(364天)PUT$56.00$2.95(-0.05 -1.67%)0.03(2.95/2.92)2,4425,17229.49%
KRE260320C000700002026-03-20(91天)CALL$70.00$2.11(-0.43 -16.93%)0.17(2.2/2.03)7658,20224.99%
KRE260618P000550002026-06-18(181天)PUT$55.00$1.24(-0.16 -11.43%)0.20(1.48/1.28)37526,29932.58%
KRE260618P000560002026-06-18(181天)PUT$56.00$1.48(-0.07 -4.52%)0.27(1.7/1.43)2505,05032.45%

DDOG $140.31 (+2.03 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260220C001600002026-02-20(63天)CALL$160.00$4.40(+0.35 +8.82%)0.15(4.4/4.25)5065,71846.92%

NEE $79.95 (-0.91 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(273天)PUT$75.00$4.40(+0.00 +0.00%)1.25(5.1/3.85)5105,96327.47%

SBUX $88.76 (-0.66 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(181天)PUT$85.00$6.21(+0.11 +1.80%)0.10(6.3/6.2)8397,47733.23%
SBUX260320P000700002026-03-20(91天)PUT$70.00$0.79(+0.02 +2.60%)0.37(0.99/0.62)32411,92941.14%
SBUX260220P000850002026-02-20(63天)PUT$85.00$3.45(+0.05 +1.45%)0.10(3.55/3.45)2946,81736.45%
SBUX261218P000600002026-12-18(364天)PUT$60.00$1.72(+0.00 +0.00%)1.81(2.38/0.57)2128,92739.45%

CMG $37.83 (+0.21 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000375002026-02-20(63天)CALL$37.50$3.15(+0.15 +4.92%)0.15(3.25/3.1)1,4636,37146.22%
CMG260220C000400002026-02-20(63天)CALL$40.00$2.03(+0.08 +4.10%)0.04(2.05/2.01)59813,30744.24%
CMG260320P000375002026-03-20(91天)PUT$37.50$2.63(-0.08 -2.95%)0.20(2.7/2.5)3129,92039.82%

PFE $25.37 (+0.32 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918P000250002026-09-18(273天)PUT$25.00$2.14(-0.15 -6.55%)0.09(2.16/2.07)4,22228,99827.12%
PFE260320C000260002026-03-20(91天)CALL$26.00$0.88(+0.12 +15.79%)0.03(0.89/0.86)1,41521,40722.61%
PFE260320C000250002026-03-20(91天)CALL$25.00$1.34(+0.21 +18.58%)0.04(1.37/1.33)1,20218,04122.90%
PFE260918C000270002026-09-18(273天)CALL$27.00$1.30(+0.10 +8.33%)0.09(1.39/1.3)1,0265,92523.13%
PFE260220C000260002026-02-20(63天)CALL$26.00$0.65(+0.11 +20.37%)0.02(0.66/0.64)8118,21421.58%
PFE260220C000250002026-02-20(63天)CALL$25.00$1.15(+0.23 +25.00%)0.05(1.16/1.11)6256,63622.41%
PFE260618C000250002026-06-18(181天)CALL$25.00$1.81(+0.12 +7.10%)0.09(1.89/1.8)62116,34723.68%
PFE261218C000270002026-12-18(364天)CALL$27.00$1.67(+0.12 +7.74%)0.14(1.7/1.56)57510,86223.15%
PFE260320C000270002026-03-20(91天)CALL$27.00$0.56(+0.10 +21.74%)0.02(0.56/0.54)52630,01922.71%
PFE260618P000230002026-06-18(181天)PUT$23.00$0.84(-0.11 -11.58%)0.02(0.86/0.84)43937,18126.69%
PFE260220P000250002026-02-20(63天)PUT$25.00$0.86(-0.19 -18.10%)0.01(0.88/0.87)37918,54425.44%
PFE260320P000240002026-03-20(91天)PUT$24.00$0.64(-0.10 -13.51%)0.02(0.66/0.64)34116,69625.05%
PFE260320C000240002026-03-20(91天)CALL$24.00$1.97(+0.36 +22.36%)0.05(2.0/1.95)3358,24923.58%

AAL $15.81 (+0.21 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000140002026-03-20(91天)PUT$14.00$0.58(-0.07 -10.77%)0.02(0.57/0.55)5255,80843.36%
AAL260320C000180002026-03-20(91天)CALL$18.00$0.60(-0.05 -7.69%)0.05(0.63/0.58)3868,55143.07%
AAL260320P000150002026-03-20(91天)PUT$15.00$0.92(-0.08 -8.00%)0.02(0.92/0.9)2287,99342.33%
AAL260515C000160002026-05-15(147天)CALL$16.00$1.74(+0.06 +3.57%)0.08(1.82/1.74)2065,40046.83%

ORCL $193.74 (+13.75 +7.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220P001800002026-02-20(63天)PUT$180.00$7.54(-5.56 -42.44%)0.20(7.65/7.45)6,44510,29543.00%
ORCL260320P001600002026-03-20(91天)PUT$160.00$5.67(-3.44 -37.76%)0.10(5.65/5.55)6,35116,50149.99%
ORCL260220C002200002026-02-20(63天)CALL$220.00$6.05(+3.15 +110.53%)0.10(6.1/6.0)2,6676,66646.19%
ORCL260220C002500002026-02-20(63天)CALL$250.00$2.09(+1.02 +95.33%)0.06(2.15/2.09)1,4135,27748.06%
ORCL260320P001700002026-03-20(91天)PUT$170.00$8.35(-4.71 -36.06%)0.35(8.5/8.15)2159,54149.39%

TSM $290.95 (+6.14 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P001800002026-06-18(181天)PUT$180.00$2.10(+0.00 +0.00%)1.12(2.38/1.26)7515,21946.38%

WYNN $128.07 (+1.57 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(181天)CALL$150.00$4.63(+0.00 +0.00%)0.25(5.95/5.7)2227,00435.85%

BA $214.89 (+6.61 +3.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002600002026-02-20(63天)CALL$260.00$0.84(+0.23 +37.70%)0.09(0.85/0.76)1,1756,10929.86%
BA260220C002200002026-02-20(63天)CALL$220.00$9.42(+2.82 +42.73%)0.10(9.5/9.4)7396,81332.20%
BA260220C002300002026-02-20(63天)CALL$230.00$5.50(+1.75 +46.67%)0.20(5.7/5.5)68218,65431.21%
BA260220C002250002026-02-20(63天)CALL$225.00$7.35(+2.35 +47.96%)0.15(7.4/7.25)54713,27431.59%
BA260220P001900002026-02-20(63天)PUT$190.00$2.49(-1.27 -33.78%)0.13(2.55/2.42)45312,38731.97%
BA260618C002500002026-06-18(181天)CALL$250.00$8.30(+1.52 +22.42%)0.30(8.55/8.25)2955,37533.10%
BA260220C002350002026-02-20(63天)CALL$235.00$4.00(+1.23 +44.40%)0.15(4.2/4.05)2166,14430.49%
BA260618C003500002026-06-18(181天)CALL$350.00$0.50(+0.03 +6.38%)0.08(0.54/0.46)2166,06034.18%

EWZ $31.28 (+0.12 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000300002026-06-18(181天)PUT$30.00$1.73(-0.29 -14.36%)0.07(1.8/1.73)20,1237,08227.86%
EWZ261218C000340002026-12-18(364天)CALL$34.00$3.37(+0.00 +0.00%)0.15(3.4/3.25)20,00662,65035.65%
EWZ260618P000290002026-06-18(181天)PUT$29.00$1.47(+0.00 +0.00%)0.07(1.43/1.36)11,50025,02028.47%
EWZ260918C000400002026-09-18(273天)CALL$40.00$0.85(+0.00 +0.00%)0.10(0.92/0.82)6,00018,35730.86%
EWZ260918C000340002026-09-18(273天)CALL$34.00$2.27(+0.00 +0.00%)0.13(2.35/2.22)5,5005,50531.40%
EWZ260918C000420002026-09-18(273天)CALL$42.00$0.88(+0.00 +0.00%)0.07(0.67/0.6)3,24031,71430.93%
EWZ261218P000250002026-12-18(364天)PUT$25.00$1.70(+0.00 +0.00%)0.13(1.57/1.44)3,0019,72835.50%
EWZ260918C000330002026-09-18(273天)CALL$33.00$2.64(+0.00 +0.00%)0.14(2.73/2.59)2,50012,99431.67%
EWZ260918C000450002026-09-18(273天)CALL$45.00$0.72(+0.00 +0.00%)0.07(0.43/0.36)2,50040,01231.40%
EWZ261218C000330002026-12-18(364天)CALL$33.00$3.60(+0.00 +0.00%)0.20(3.85/3.65)2,34076,45536.40%
EWZ261218C000420002026-12-18(364天)CALL$42.00$1.65(+0.00 +0.00%)0.13(1.42/1.29)75090,23435.08%
EWZ260618P000260002026-06-18(181天)PUT$26.00$0.62(-0.03 -4.62%)0.05(0.63/0.58)52087,51330.01%
EWZ260618C000320002026-06-18(181天)CALL$32.00$2.34(+0.00 +0.00%)0.12(2.42/2.3)30885,76330.88%
EWZ261218C000450002026-12-18(364天)CALL$45.00$1.08(+0.00 +0.00%)0.12(1.01/0.89)2,02083,66934.96%
EWZ260618P000250002026-06-18(181天)PUT$25.00$0.52(+0.00 +0.00%)0.05(0.48/0.43)1,00075,92130.98%
EWZ261218C000350002026-12-18(364天)CALL$35.00$2.85(+0.00 +0.00%)0.22(3.15/2.93)20472,11436.27%
EWZ261218C000380002026-12-18(364天)CALL$38.00$2.13(+0.00 +0.00%)0.17(2.23/2.06)1,50044,40535.43%

NU $16.43 (+0.17 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(181天)CALL$20.00$0.72(+0.07 +10.77%)0.03(0.72/0.69)80512,12640.09%
NU260220C000170002026-02-20(63天)CALL$17.00$0.66(+0.02 +3.13%)0.04(0.68/0.64)36614,61234.47%

WBD $28.20 (+0.59 +2.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(63天)CALL$30.00$0.75(+0.25 +50.00%)0.06(0.76/0.7)2,91924,73930.47%
WBD260220P000280002026-02-20(63天)PUT$28.00$1.23(-0.29 -19.08%)0.39(1.41/1.02)1,27116,63032.42%
WBD260320C000300002026-03-20(91天)CALL$30.00$0.85(+0.18 +26.87%)0.18(0.93/0.75)40714,39428.59%
WBD260220P000270002026-02-20(63天)PUT$27.00$1.05(+0.00 +0.00%)0.52(0.97/0.45)2596,81832.67%
WBD260320C000280002026-03-20(91天)CALL$28.00$1.76(+0.34 +23.94%)0.19(1.84/1.65)25514,50230.57%

WU $9.57 (-0.03 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(63天)CALL$9.00$0.80(-0.03 -3.61%)0.15(0.9/0.75)49831,08836.33%

DIA $481.79 (+1.32 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(102天)PUT$405.00$4.21(+0.00 +0.00%)0.18(1.84/1.66)2445,63123.00%

CCL $30.91 (+2.58 +9.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320C000300002026-03-20(91天)CALL$30.00$2.92(+1.16 +65.91%)0.09(3.0/2.91)89020,91741.65%
CCL260618C000300002026-06-18(181天)CALL$30.00$4.00(+1.23 +44.40%)0.20(4.05/3.85)6056,29442.04%
CCL260618C000350002026-06-18(181天)CALL$35.00$1.92(+0.60 +45.45%)0.18(2.07/1.89)5148,62140.89%
CCL260417C000320002026-04-17(119天)CALL$32.00$2.39(+0.82 +52.23%)0.17(2.52/2.35)4137,42042.48%
CCL260618P000250002026-06-18(181天)PUT$25.00$1.21(-0.55 -31.25%)0.08(1.19/1.11)39514,49642.73%
CCL260417C000300002026-04-17(119天)CALL$30.00$3.40(+1.11 +48.47%)0.20(3.5/3.3)29111,59243.77%
CCL260320C000350002026-03-20(91天)CALL$35.00$0.95(+0.46 +92.00%)0.08(1.02/0.94)2395,79939.11%

VALE $12.81 (+0.05 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000120002026-06-18(181天)CALL$12.00$1.45(-0.09 -5.84%)0.08(1.52/1.44)1,50154,93230.76%
VALE260618P000120002026-06-18(181天)PUT$12.00$0.65(+0.01 +1.56%)0.05(0.67/0.62)1,50019,25729.30%
VALE261218C000120002026-12-18(364天)CALL$12.00$1.90(-0.05 -2.56%)0.18(2.01/1.83)3189,72131.98%

FXI $38.64 (+0.43 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260220C000410002026-02-20(63天)CALL$41.00$0.54(+0.06 +12.50%)0.03(0.57/0.54)26,01319,27221.68%
FXI260417P000340002026-04-17(119天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.61/0.37)22,42222,42726.56%
FXI260618P000350002026-06-18(181天)PUT$35.00$1.28(+0.00 +0.00%)0.24(1.19/0.95)12,50070,24725.42%
FXI260417P000350002026-04-17(119天)PUT$35.00$0.67(+0.00 +0.00%)0.26(0.79/0.53)10,00110,86525.54%
FXI260717P000360002026-07-17(210天)PUT$36.00$1.57(+0.00 +0.00%)0.73(1.92/1.19)10,00026,80127.25%
FXI261218C000400002026-12-18(364天)CALL$40.00$3.57(+0.00 +0.00%)1.64(4.1/2.46)10,00037,29730.24%
FXI261218P000320002026-12-18(364天)PUT$32.00$1.24(+0.00 +0.00%)2.25(2.26/0.01)10,00041,00535.00%
FXI261218P000360002026-12-18(364天)PUT$36.00$2.43(+0.00 +0.00%)4.31(4.5/0.19)10,00060,00038.82%
FXI260918P000350002026-09-18(273天)PUT$35.00$1.53(+0.00 +0.00%)2.36(2.36/0.0)5,9278,17930.99%
FXI261218C000440002026-12-18(364天)CALL$44.00$2.26(+0.00 +0.00%)0.73(2.43/1.7)5,6315,61028.06%
FXI260618P000360002026-06-18(181天)PUT$36.00$1.43(+0.00 +0.00%)0.25(1.39/1.14)67846,93123.88%
FXI260320C000410002026-03-20(91天)CALL$41.00$0.87(+0.07 +8.75%)0.09(0.92/0.83)41031,13923.24%
FXI260618C000420002026-06-18(181天)CALL$42.00$1.45(+0.00 +0.00%)0.25(1.57/1.32)51228,80525.88%
FXI260320C000430002026-03-20(91天)CALL$43.00$0.60(+0.00 +0.00%)0.11(0.52/0.41)94027,03824.12%
FXI260417P000360002026-04-17(119天)PUT$36.00$0.98(+0.00 +0.00%)0.09(0.85/0.76)25223,89322.24%

EEM $53.82 (+0.64 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260220C000560002026-02-20(63天)CALL$56.00$0.56(+0.05 +9.80%)0.04(0.61/0.57)13,05514,20815.70%
EEM260618P000510002026-06-18(181天)PUT$51.00$1.44(+0.00 +0.00%)0.07(1.25/1.18)5,40140,03116.31%
EEM260320C000460002026-03-20(91天)CALL$46.00$9.07(+0.00 +0.00%)0.45(8.75/8.3)5,00029,17035.45%
EEM260918P000550002026-09-18(273天)PUT$55.00$3.24(+0.00 +0.00%)0.25(3.4/3.15)4,5006,98814.80%
EEM260320P000510002026-03-20(91天)PUT$51.00$0.64(-0.33 -34.02%)0.04(0.63/0.59)3,12318,65016.02%
EEM260220P000530002026-02-20(63天)PUT$53.00$0.88(-0.24 -21.43%)0.01(0.89/0.88)45721,47814.16%
EEM260918P000450002026-09-18(273天)PUT$45.00$0.77(+0.00 +0.00%)0.18(0.83/0.65)38416,00621.62%
EEM260918P000420002026-09-18(273天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72527.44%
EEM260618P000460002026-06-18(181天)PUT$46.00$0.71(+0.00 +0.00%)0.06(0.49/0.43)20113,77520.29%

CPNG $23.11 (+0.42 +1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618C000300002026-06-18(181天)CALL$30.00$0.60(+0.00 +0.00%)0.15(0.7/0.55)1,5007,79840.19%

NKE $58.53 (-7.21 -10.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(91天)CALL$65.00$1.69(-4.16 -71.11%)0.02(1.71/1.69)2,38210,03433.86%
NKE260320P000550002026-03-20(91天)PUT$55.00$1.94(+0.72 +59.50%)0.07(1.97/1.9)1,4749,47430.31%
NKE260320C000700002026-03-20(91天)CALL$70.00$0.81(-2.74 -77.40%)0.12(0.91/0.79)1,2855,34635.16%
NKE261218C001000002026-12-18(364天)CALL$100.00$0.85(-1.10 -56.41%)0.25(1.0/0.75)1,19912,91037.74%
NKE260918C000900002026-09-18(273天)CALL$90.00$0.82(-1.14 -58.16%)0.24(0.94/0.7)1,11611,59936.84%
NKE260320P000600002026-03-20(91天)PUT$60.00$4.10(+1.60 +62.99%)0.20(4.2/4.0)1,0747,85828.66%
NKE260618C000750002026-06-18(181天)CALL$75.00$1.22(-2.43 -66.58%)0.12(1.3/1.18)99525,50534.60%
NKE260618C000700002026-06-18(181天)CALL$70.00$1.97(-3.43 -63.52%)0.07(2.02/1.95)8317,55534.03%
NKE260618C000800002026-06-18(181天)CALL$80.00$0.75(-1.80 -70.59%)0.17(0.92/0.75)76610,17136.11%
NKE260618P000600002026-06-18(181天)PUT$60.00$5.52(+1.72 +44.33%)0.25(5.65/5.4)71813,01229.20%
NKE260918C000800002026-09-18(273天)CALL$80.00$1.62(-2.23 -57.92%)0.19(1.7/1.51)55311,64135.62%
NKE260320P000500002026-03-20(91天)PUT$50.00$0.77(+0.19 +34.55%)0.07(0.78/0.71)6467,62732.37%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $680.59 (+4.11 +0.61%)SPY260220P005300002026-02-20(63天)PUT$530.00$0.83(-0.17 -17.00%)0.02(0.83/0.81)31.18%150,1206,300
SPY $680.59 (+4.11 +0.61%)SPY260220P005800002026-02-20(63天)PUT$580.00$1.62(-0.46 -22.12%)0.01(1.65/1.64)24.51%75,36916,305
FXI $38.64 (+0.43 +1.13%)FXI260220C000410002026-02-20(63天)CALL$41.00$0.54(+0.06 +12.50%)0.03(0.57/0.54)21.68%26,01319,272
FXI $38.64 (+0.43 +1.13%)FXI260417P000340002026-04-17(119天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.61/0.37)26.56%22,42222,427
EWZ $31.28 (+0.12 +0.39%)EWZ260618P000300002026-06-18(181天)PUT$30.00$1.73(-0.29 -14.36%)0.07(1.8/1.73)27.86%20,1237,082
KWEB $36.65 (+0.47 +1.30%)KWEB260618P000320002026-06-18(181天)PUT$32.00$1.57(+0.00 +0.00%)0.32(1.62/1.3)35.94%20,09349,930
EWZ $31.28 (+0.12 +0.39%)EWZ261218C000340002026-12-18(364天)CALL$34.00$3.37(+0.00 +0.00%)0.15(3.4/3.25)35.65%20,00662,650
XBI $123.01 (+2.97 +2.47%)XBI260220P001150002026-02-20(63天)PUT$115.00$2.84(-0.71 -20.00%)0.77(3.1/2.33)33.25%18,00937,153
HYG $80.36 (-0.41 -0.51%)HYG260220P000800002026-02-20(63天)PUT$80.00$0.52(+0.01 +1.96%)0.02(0.52/0.5)5.09%17,036141,796
XLF $54.94 (+0.40 +0.73%)XLF260918P000510002026-09-18(273天)PUT$51.00$1.85(+0.00 +0.00%)0.17(1.85/1.68)18.96%15,60146,262
IBIT $49.72 (+1.74 +3.63%)IBIT260220C000550002026-02-20(63天)CALL$55.00$1.81(+0.41 +29.29%)0.04(1.77/1.73)45.61%3,545103,799
EWZ $31.28 (+0.12 +0.39%)EWZ261218C000420002026-12-18(364天)CALL$42.00$1.65(+0.00 +0.00%)0.13(1.42/1.29)35.08%75090,234
KWEB $36.65 (+0.47 +1.30%)KWEB260320C000390002026-03-20(91天)CALL$39.00$0.75(+0.09 +13.64%)0.03(0.73/0.7)21.70%672178,613
SPY $680.59 (+4.11 +0.61%)SPY260320P006400002026-03-20(91天)PUT$640.00$7.95(-1.73 -17.87%)0.02(8.02/8.0)17.25%645152,034
SPY $680.59 (+4.11 +0.61%)SPY260320P006450002026-03-20(91天)PUT$645.00$8.71(-1.77 -16.89%)0.01(8.73/8.72)16.68%527123,318
EWZ $31.28 (+0.12 +0.39%)EWZ260618P000260002026-06-18(181天)PUT$26.00$0.62(-0.03 -4.62%)0.05(0.63/0.58)30.01%52087,513
XLP $78.89 (-0.29 -0.37%)XLP260320P000750002026-03-20(91天)PUT$75.00$0.90(-0.05 -5.26%)0.13(1.01/0.88)16.20%280134,634
XLF $54.94 (+0.40 +0.73%)XLF260320C000560002026-03-20(91天)CALL$56.00$1.35(+0.09 +7.14%)0.03(1.37/1.34)16.77%249107,697
SPY $680.59 (+4.11 +0.61%)SPY260220P005250002026-02-20(63天)PUT$525.00$0.78(-0.19 -19.59%)0.01(0.78/0.77)31.86%222156,102