QQQ $617.24 (+8.09 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005700002026-03-20(90天)PUT$570.00$8.92(-1.76 -16.48%)0.10(8.95/8.85)7,87114,63621.99%
QQQ260320P004600002026-03-20(90天)PUT$460.00$1.56(-0.29 -15.68%)0.05(1.51/1.46)4,7545,03633.91%
QQQ260320P005750002026-03-20(90天)PUT$575.00$9.76(-2.16 -18.12%)0.10(9.8/9.7)3,22121,51221.50%
QQQ260220C006600002026-02-20(62天)CALL$660.00$3.32(+0.81 +32.27%)0.06(3.34/3.28)3,1109,20215.82%
QQQ260220C006500002026-02-20(62天)CALL$650.00$5.52(+1.30 +30.81%)0.06(5.52/5.46)3,07915,65716.39%
QQQ260220P005900002026-02-20(62天)PUT$590.00$8.89(-3.33 -27.25%)0.09(8.98/8.89)2,83220,57319.61%
QQQ260320P005500002026-03-20(90天)PUT$550.00$6.20(-1.87 -23.17%)0.08(6.25/6.17)2,68439,60723.98%
QQQ260220C006400002026-02-20(62天)CALL$640.00$8.71(+1.99 +29.61%)0.07(8.71/8.64)2,58327,85117.18%
QQQ260320P005250002026-03-20(90天)PUT$525.00$4.11(-0.89 -17.80%)0.06(4.06/4.0)2,43813,33626.54%
QQQ260220P005800002026-02-20(62天)PUT$580.00$7.08(-2.61 -26.93%)0.08(7.13/7.05)2,24422,83620.74%
QQQ260320P005000002026-03-20(90天)PUT$500.00$2.72(-0.58 -17.58%)0.06(2.72/2.66)1,72629,46629.26%
QQQ260220P005500002026-02-20(62天)PUT$550.00$3.62(-1.39 -27.74%)0.05(3.66/3.61)82525,68524.17%
QQQ260320C006500002026-03-20(90天)CALL$650.00$9.99(+1.89 +23.33%)0.07(10.1/10.03)60224,46818.16%
QQQ260220P005650002026-02-20(62天)PUT$565.00$5.06(-1.82 -26.45%)0.05(5.07/5.02)20822,70522.43%
QQQ260320P004700002026-03-20(90天)PUT$470.00$1.79(-0.37 -17.13%)0.05(1.74/1.69)21222,32132.72%

SPY $680.59 (+4.11 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005300002026-02-20(62天)PUT$530.00$0.81(-0.19 -19.00%)0.01(0.8/0.79)150,2526,30031.23%
SPY260220P005800002026-02-20(62天)PUT$580.00$1.55(-0.53 -25.48%)0.02(1.56/1.54)75,45416,30524.41%
SPY260320P006500002026-03-20(90天)PUT$650.00$9.18(-2.16 -19.05%)0.04(9.2/9.16)16,14422,58215.90%
SPY260320C007150002026-03-20(90天)CALL$715.00$5.99(+0.98 +19.56%)0.04(6.02/5.98)10,6588,49413.17%
SPY260220P006500002026-02-20(62天)PUT$650.00$6.01(-2.09 -25.80%)0.04(6.0/5.96)5,75619,17615.53%
SPY260220C007000002026-02-20(62天)CALL$700.00$7.32(+1.40 +23.65%)0.05(7.35/7.3)3,86512,82913.21%
SPY260220P006000002026-02-20(62天)PUT$600.00$2.15(-0.80 -27.12%)0.02(2.17/2.15)3,78315,42521.83%
SPY260618C007500002026-06-18(180天)CALL$750.00$5.70(+0.73 +14.69%)0.04(5.69/5.65)3,47414,90913.72%
SPY260918C007900002026-09-18(272天)CALL$790.00$4.50(-0.09 -1.96%)0.04(4.51/4.47)3,0039,49113.86%
SPY260320P006000002026-03-20(90天)PUT$600.00$3.91(-1.08 -21.64%)0.02(3.93/3.91)2,29740,83821.31%
SPY260220P005250002026-02-20(62天)PUT$525.00$0.76(-0.21 -21.65%)0.02(0.76/0.74)246156,10231.97%
SPY260320P006400002026-03-20(90天)PUT$640.00$7.70(-1.98 -20.45%)0.03(7.67/7.64)838152,03417.00%
SPY260320P006450002026-03-20(90天)PUT$645.00$8.37(-2.11 -20.13%)0.04(8.4/8.36)956123,31816.46%
SPY260220P005750002026-02-20(62天)PUT$575.00$1.47(-0.43 -22.63%)0.02(1.45/1.43)37181,13125.08%
SPY260220P006100002026-02-20(62天)PUT$610.00$2.59(-0.97 -27.25%)0.01(2.6/2.59)58441,98320.56%
SPY260320P006100002026-03-20(90天)PUT$610.00$4.63(-1.26 -21.39%)0.02(4.6/4.58)44626,58220.23%
SPY260220P006300002026-02-20(62天)PUT$630.00$3.84(-1.40 -26.72%)0.03(3.87/3.84)24326,30418.07%
SPY260331P006000002026-03-31(101天)PUT$600.00$4.55(-1.15 -20.18%)0.03(4.57/4.54)78026,27121.05%
SPY260320C007500002026-03-20(90天)CALL$750.00$0.94(+0.13 +16.05%)0.02(0.95/0.93)64224,68012.01%

SMH $356.44 (+8.86 +2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003200002026-03-20(90天)PUT$320.00$9.00(-2.62 -22.55%)1.00(10.0/9.0)1,2067,70335.52%
SMH260220P003200002026-02-20(62天)PUT$320.00$6.20(-2.31 -27.14%)2.85(8.2/5.35)29210,19738.74%

GLD $399.02 (+0.49 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(90天)CALL$450.00$4.18(-0.05 -1.18%)0.15(4.25/4.1)2,34521,10724.10%
GLD260320C004450002026-03-20(90天)CALL$445.00$4.87(-0.01 -0.20%)0.10(4.9/4.8)2,21516,73923.87%
GLD260320C004400002026-03-20(90天)CALL$440.00$5.62(-0.03 -0.53%)0.15(5.7/5.55)1,0178,27023.72%
GLD260220C004200002026-02-20(62天)CALL$420.00$7.05(-0.03 -0.42%)0.15(7.1/6.95)96756,99622.65%
GLD260320C005000002026-03-20(90天)CALL$500.00$1.05(+0.00 +0.00%)0.05(1.07/1.02)43611,33226.51%
GLD260320C004300002026-03-20(90天)CALL$430.00$7.57(+0.34 +4.70%)0.20(7.65/7.45)3427,79523.41%
GLD260320P003800002026-03-20(90天)PUT$380.00$6.67(-0.25 -3.61%)0.20(6.85/6.65)3215,02718.58%

SLV $60.95 (+1.65 +2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000670002026-06-18(180天)CALL$67.00$5.40(+0.55 +11.34%)0.20(5.55/5.35)7,61423,06446.03%
SLV260220C000600002026-02-20(62天)CALL$60.00$5.15(+0.75 +17.05%)0.10(5.25/5.15)6,39921,35247.68%
SLV260417P000600002026-04-17(118天)PUT$60.00$5.55(-0.80 -12.60%)0.20(5.65/5.45)5,8755,65044.45%
SLV260320C000600002026-03-20(90天)CALL$60.00$6.08(+0.83 +15.81%)0.10(6.1/6.0)5,69158,46446.78%
SLV260320P000500002026-03-20(90天)PUT$50.00$1.20(-0.22 -15.49%)0.03(1.21/1.18)4,86229,93243.95%
SLV260417C000650002026-04-17(118天)CALL$65.00$4.85(+0.58 +13.58%)0.15(4.95/4.8)4,10622,10847.51%
SLV260417C000700002026-04-17(118天)CALL$70.00$3.59(+0.44 +13.97%)0.15(3.65/3.5)3,90578,62349.23%
SLV260320C000620002026-03-20(90天)CALL$62.00$5.20(+0.66 +14.54%)0.15(5.3/5.15)3,72111,35047.63%
SLV260320C000540002026-03-20(90天)CALL$54.00$9.23(+1.07 +13.11%)0.20(9.4/9.2)3,58624,81345.75%
SLV260417C000600002026-04-17(118天)CALL$60.00$6.70(+0.85 +14.53%)0.20(6.75/6.55)3,18219,28845.68%
SLV260320C000530002026-03-20(90天)CALL$53.00$10.00(+1.30 +14.94%)0.25(10.1/9.85)82257,42246.00%
SLV260320C000550002026-03-20(90天)CALL$55.00$8.60(+1.00 +13.16%)0.15(8.75/8.6)1,87047,40645.70%
SLV260618C000600002026-06-18(180天)CALL$60.00$7.90(+0.95 +13.67%)0.20(7.95/7.75)2,87445,23844.18%
SLV260220C000650002026-02-20(62天)CALL$65.00$3.30(+0.44 +15.38%)0.10(3.4/3.3)2,11239,73449.76%
SLV260618C000700002026-06-18(180天)CALL$70.00$4.70(+0.56 +13.53%)0.15(4.8/4.65)1,32227,38446.95%
SLV260320C000570002026-03-20(90天)CALL$57.00$7.47(+0.95 +14.57%)0.20(7.6/7.4)1,84625,76946.17%

IBIT $49.91 (+1.93 +4.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220P000450002026-02-20(62天)PUT$45.00$1.75(-0.55 -23.91%)0.02(1.76/1.74)7,6006,61447.29%
IBIT260220C000550002026-02-20(62天)CALL$55.00$1.86(+0.46 +32.86%)0.05(1.9/1.85)4,428103,79945.31%
IBIT260320C000670002026-03-20(90天)CALL$67.00$0.68(+0.14 +25.93%)0.04(0.7/0.66)2,8316,81947.46%
IBIT260220C000580002026-02-20(62天)CALL$58.00$1.18(+0.32 +37.21%)0.05(1.2/1.15)2,4437,53845.02%
IBIT260220C000500002026-02-20(62天)CALL$50.00$3.87(+0.87 +29.00%)0.10(3.9/3.8)2,0615,07447.73%
IBIT260320P000500002026-03-20(90天)PUT$50.00$4.38(-0.77 -14.95%)0.10(4.45/4.35)1,75010,36244.36%
IBIT260220C000590002026-02-20(62天)CALL$59.00$1.02(+0.25 +32.47%)0.05(1.03/0.98)1,72410,78445.07%
IBIT260320C000650002026-03-20(90天)CALL$65.00$0.86(+0.20 +30.30%)0.05(0.87/0.82)1,48033,53047.02%
IBIT260320C000700002026-03-20(90天)CALL$70.00$0.52(+0.11 +26.83%)0.04(0.52/0.48)1,39539,08748.36%
IBIT260320C000600002026-03-20(90天)CALL$60.00$1.52(+0.31 +25.62%)0.03(1.54/1.51)1,13717,03746.48%
IBIT260618P000520002026-06-18(180天)PUT$52.00$7.39(-0.46 -5.86%)0.20(7.5/7.3)35027,75644.92%
IBIT260515P000450002026-05-15(146天)PUT$45.00$3.52(-0.55 -13.51%)0.15(3.6/3.45)34720,40047.86%
IBIT260220C000560002026-02-20(62天)CALL$56.00$1.61(+0.42 +35.29%)0.06(1.63/1.57)67914,76345.12%
IBIT260220C000600002026-02-20(62天)CALL$60.00$0.88(+0.21 +31.34%)0.02(0.88/0.86)78213,90245.09%

URA $45.88 (+1.93 +4.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
URA260618C000400002026-06-18(180天)CALL$40.00$9.20(+2.40 +35.29%)0.70(9.3/8.6)2,00810,37749.15%

NVDA $180.99 (+6.98 +4.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C001900002026-02-20(62天)CALL$190.00$7.40(+2.10 +39.62%)0.10(7.5/7.4)17,31935,13537.27%
NVDA260220C002100002026-02-20(62天)CALL$210.00$2.41(+0.70 +40.94%)0.03(2.42/2.39)12,88458,17835.83%
NVDA260320P001300002026-03-20(90天)PUT$130.00$1.37(-0.56 -29.02%)0.04(1.37/1.33)10,59823,43847.75%
NVDA260320C002000002026-03-20(90天)CALL$200.00$8.15(+1.95 +31.45%)0.10(8.2/8.1)10,57167,59942.10%
NVDA260220C002000002026-02-20(62天)CALL$200.00$4.31(+1.31 +43.67%)0.05(4.35/4.3)9,48153,21236.26%
NVDA260220C002200002026-02-20(62天)CALL$220.00$1.31(+0.34 +35.05%)0.04(1.35/1.31)7,71552,17036.06%
NVDA260220C001950002026-02-20(62天)CALL$195.00$5.70(+1.64 +40.39%)0.10(5.8/5.7)7,61928,09936.86%
NVDA260320P001500002026-03-20(90天)PUT$150.00$3.85(-1.35 -25.96%)0.10(3.9/3.8)5,87138,91543.86%
NVDA260320C002200002026-03-20(90天)CALL$220.00$3.75(+0.94 +33.45%)0.10(3.8/3.7)5,54034,62341.38%
NVDA260320C002400002026-03-20(90天)CALL$240.00$1.68(+0.39 +30.23%)0.04(1.71/1.67)5,24431,76441.47%
NVDA260320C002100002026-03-20(90天)CALL$210.00$5.56(+1.37 +32.70%)0.10(5.6/5.5)3,23655,58441.54%
NVDA260320P001400002026-03-20(90天)PUT$140.00$2.33(-0.84 -26.50%)0.04(2.34/2.3)2,60254,83545.58%
NVDA260320P001600002026-03-20(90天)PUT$160.00$6.10(-1.85 -23.27%)0.05(6.1/6.05)3,55648,54441.93%
NVDA260320C002500002026-03-20(90天)CALL$250.00$1.15(+0.25 +27.78%)0.04(1.17/1.13)1,78345,91841.87%
NVDA260320P001350002026-03-20(90天)PUT$135.00$1.81(-0.63 -25.82%)0.04(1.79/1.75)3,83242,00346.58%
NVDA260320P001700002026-03-20(90天)PUT$170.00$9.30(-2.70 -22.50%)0.15(9.3/9.15)1,71439,02240.48%

MSFT $486.06 (+2.18 +0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(90天)CALL$530.00$9.36(-0.13 -1.37%)0.20(9.55/9.35)1,6388,66025.55%
MSFT260220C005450002026-02-20(62天)CALL$545.00$3.60(-0.20 -5.26%)0.15(3.8/3.65)47322,82125.36%

AVGO $340.51 (+10.80 +3.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(62天)CALL$400.00$6.45(+1.48 +29.78%)0.30(6.5/6.2)2,5456,91642.85%
AVGO260220P002800002026-02-20(62天)PUT$280.00$4.60(-1.80 -28.13%)0.45(4.8/4.35)1,1975,83946.32%
AVGO260220P003000002026-02-20(62天)PUT$300.00$8.25(-2.88 -25.88%)0.35(8.4/8.05)5828,75443.85%
AVGO260220P002900002026-02-20(62天)PUT$290.00$6.20(-2.15 -25.75%)0.35(6.4/6.05)2695,03845.09%

AMZN $227.37 (+0.61 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002500002026-02-20(62天)CALL$250.00$5.23(+0.13 +2.55%)0.15(5.2/5.05)2,55227,10134.52%
AMZN260618P001900002026-06-18(180天)PUT$190.00$6.75(-0.45 -6.25%)0.15(6.95/6.8)2,07110,11535.02%
AMZN260320C002700002026-03-20(90天)CALL$270.00$3.05(-0.10 -3.17%)0.10(3.2/3.1)1,7397,22033.26%
AMZN260220C002700002026-02-20(62天)CALL$270.00$1.88(+0.00 +0.00%)0.04(1.92/1.88)1,56615,83134.14%
AMZN260220C002450002026-02-20(62天)CALL$245.00$6.50(+0.00 +0.00%)0.15(6.55/6.4)1,4627,90834.76%
AMZN260220C002400002026-02-20(62天)CALL$240.00$8.10(-0.03 -0.37%)0.10(8.2/8.1)1,08923,33535.15%
AMZN260320C002500002026-03-20(90天)CALL$250.00$7.19(+0.04 +0.56%)0.55(7.65/7.1)1,07517,37834.92%
AMZN260220C002600002026-02-20(62天)CALL$260.00$3.05(-0.05 -1.61%)0.10(3.2/3.1)9639,56834.24%
AMZN260320C002600002026-03-20(90天)CALL$260.00$4.70(-0.10 -2.08%)0.10(4.85/4.75)88512,30633.47%
AMZN260220P002150002026-02-20(62天)PUT$215.00$6.95(-0.32 -4.40%)0.20(7.05/6.85)8556,74233.45%
AMZN260618C003000002026-06-18(180天)CALL$300.00$3.90(-0.10 -2.50%)0.15(4.05/3.9)25822,80434.66%
AMZN260220P002000002026-02-20(62天)PUT$200.00$3.33(-0.22 -6.20%)0.10(3.35/3.25)84521,74835.56%
AMZN260618P002000002026-06-18(180天)PUT$200.00$9.45(+0.00 +0.00%)0.20(9.45/9.25)42719,24033.88%
AMZN260320C003000002026-03-20(90天)CALL$300.00$0.89(-0.01 -1.11%)0.04(0.92/0.88)22418,93833.78%
AMZN260515C002600002026-05-15(146天)CALL$260.00$9.27(-0.08 -0.86%)0.20(9.35/9.15)53916,89135.65%
AMZN260220P002050002026-02-20(62天)PUT$205.00$4.27(-0.28 -6.15%)0.10(4.3/4.2)24315,54134.67%

GOOG $308.60 (+4.90 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260618C003800002026-06-18(180天)CALL$380.00$9.35(+0.25 +2.75%)0.15(10.05/9.9)3887,05436.05%
GOOG260220P002900002026-02-20(62天)PUT$290.00$9.10(-1.60 -14.95%)1.30(10.0/8.7)2478,92535.88%

WMT $114.45 (-0.39 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(90天)PUT$100.00$1.04(-0.11 -9.57%)0.25(1.25/1.0)34520,92027.31%
WMT260320C001150002026-03-20(90天)CALL$115.00$5.70(-0.35 -5.79%)0.10(5.7/5.6)2417,04526.34%

AAPL $273.67 (+1.51 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(90天)CALL$300.00$3.80(+0.10 +2.70%)0.30(4.0/3.7)13,85715,67523.11%
AAPL260220C002850002026-02-20(62天)CALL$285.00$5.70(-0.02 -0.35%)0.70(6.5/5.8)4,86511,36824.35%
AAPL260220C002900002026-02-20(62天)CALL$290.00$4.15(+0.00 +0.00%)0.40(4.6/4.2)3,83816,06223.28%
AAPL260320P002600002026-03-20(90天)PUT$260.00$6.41(-0.81 -11.22%)0.40(6.6/6.2)2,58210,66223.05%
AAPL260320C003100002026-03-20(90天)CALL$310.00$1.85(-0.28 -13.15%)0.08(2.13/2.05)2,0867,18322.27%
AAPL260220C003000002026-02-20(62天)CALL$300.00$2.11(+0.01 +0.48%)0.32(2.19/1.87)1,51731,73922.10%
AAPL260220C002800002026-02-20(62天)CALL$280.00$7.84(+0.17 +2.22%)0.80(8.65/7.85)1,44910,00925.16%
AAPL260220P002500002026-02-20(62天)PUT$250.00$3.00(-0.55 -15.49%)0.27(2.84/2.57)6846,23224.88%
AAPL260417C002900002026-04-17(118天)CALL$290.00$8.19(-0.36 -4.21%)0.90(8.9/8.0)6775,46824.53%
AAPL260320P002000002026-03-20(90天)PUT$200.00$0.55(-0.07 -11.29%)0.05(0.55/0.5)6527,86434.57%
AAPL260220C003100002026-02-20(62天)CALL$310.00$1.00(-0.01 -0.99%)0.10(1.06/0.96)64866,93622.02%
AAPL260618C003000002026-06-18(180天)CALL$300.00$9.90(+0.20 +2.06%)0.30(10.0/9.7)34220,84625.53%
AAPL260320P002200002026-03-20(90天)PUT$220.00$1.24(-0.25 -16.78%)0.06(1.19/1.13)38919,33430.04%
AAPL260320P002100002026-03-20(90天)PUT$210.00$0.80(-0.22 -21.57%)0.05(0.8/0.75)40613,01132.20%
AAPL260320C002900002026-03-20(90天)CALL$290.00$6.20(-0.17 -2.67%)0.95(6.9/5.95)57912,23324.11%
AAPL260320P002300002026-03-20(90天)PUT$230.00$1.93(-0.14 -6.76%)0.09(1.81/1.72)24912,12028.06%
AAPL260618C003200002026-06-18(180天)CALL$320.00$4.70(-0.05 -1.05%)0.25(5.0/4.75)20911,89624.40%

META $658.79 (-5.59 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(180天)CALL$1000.00$4.94(-0.56 -10.18%)0.30(5.1/4.8)69813,34237.37%
META260220C008000002026-02-20(62天)CALL$800.00$5.30(-0.80 -13.11%)0.20(5.3/5.1)3136,06636.67%
META260320C008000002026-03-20(90天)CALL$800.00$8.60(-1.50 -14.85%)0.35(8.85/8.5)3027,14935.46%

XBI $123.49 (+3.45 +2.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(62天)PUT$115.00$2.56(-0.99 -27.89%)0.44(2.85/2.41)18,06437,15331.26%
XBI260220C001200002026-02-20(62天)CALL$120.00$8.00(+1.50 +23.08%)1.40(9.0/7.6)5,5658,94935.50%

TLT $87.48 (-0.72 -0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(90天)CALL$90.00$0.94(-0.23 -19.66%)0.01(0.95/0.94)5,85533,03210.93%
TLT260220P000870002026-02-20(62天)PUT$87.00$1.15(+0.12 +11.65%)0.02(1.16/1.14)5,1928,8109.82%
TLT260320C000910002026-03-20(90天)CALL$91.00$0.69(-0.18 -20.69%)0.02(0.7/0.68)4,65414,94811.02%
TLT260220C000900002026-02-20(62天)CALL$90.00$0.61(-0.15 -19.74%)0.01(0.62/0.61)2,78625,50310.50%
TLT260320C000880002026-03-20(90天)CALL$88.00$1.72(-0.31 -15.27%)0.03(1.75/1.72)2,74924,85711.24%
TLT260220C000880002026-02-20(62天)CALL$88.00$1.35(-0.24 -15.09%)0.02(1.36/1.34)2,6125,95210.82%
TLT260320P000880002026-03-20(90天)PUT$88.00$2.04(+0.13 +6.81%)0.03(2.06/2.03)2,59414,21010.45%
TLT260220C000890002026-02-20(62天)CALL$89.00$0.92(-0.22 -19.30%)0.02(0.94/0.92)2,3228,97910.65%
TLT260320P000850002026-03-20(90天)PUT$85.00$0.86(+0.02 +2.38%)0.03(0.87/0.84)1,94330,64210.91%
TLT260320C000890002026-03-20(90天)CALL$89.00$1.29(-0.27 -17.31%)0.02(1.31/1.29)1,50628,22211.08%
TLT260618C000900002026-06-18(180天)CALL$90.00$1.87(-0.25 -11.79%)0.04(1.89/1.85)1,37551,33411.84%
TLT260320P000890002026-03-20(90天)PUT$89.00$2.63(+0.17 +6.91%)0.04(2.64/2.6)79731,65710.38%
TLT260618P000850002026-06-18(180天)PUT$85.00$1.78(+0.04 +2.30%)0.04(1.8/1.76)20718,52311.97%
TLT260220P000880002026-02-20(62天)PUT$88.00$1.65(+0.19 +13.01%)0.03(1.64/1.61)96515,2789.66%

XLU $42.62 (-0.57 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000425002026-06-18(180天)PUT$42.50$1.71(+0.04 +2.40%)1.90(2.5/0.6)2946,31521.47%
XLU260618P000400002026-06-18(180天)PUT$40.00$0.95(+0.04 +4.40%)1.45(2.0/0.55)27313,77327.12%

XLE $44.14 (+0.02 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618C000450002026-06-18(180天)CALL$45.00$2.18(-0.07 -3.11%)0.32(2.38/2.06)3,69934,43622.33%
XLE260320P000400002026-03-20(90天)PUT$40.00$0.55(-0.02 -3.51%)0.45(0.75/0.3)2,66861,14026.71%
XLE260320P000850002026-03-20(90天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000410002026-06-18(180天)PUT$41.00$1.52(+0.00 +0.00%)1.50(1.5/0.0)1,46811,83523.38%
XLE260331C000450002026-03-31(101天)CALL$45.00$1.38(-0.07 -4.83%)0.38(1.56/1.18)9796,55120.90%
XLE260618P000450002026-06-18(180天)PUT$45.00$2.94(-0.02 -0.68%)0.39(3.2/2.81)67851,50821.95%
XLE260320P000455002026-03-20(90天)PUT$45.50$2.52(+0.00 +0.00%)0.59(2.91/2.32)55019,53224.17%
XLE260320P000435002026-03-20(90天)PUT$43.50$1.39(+0.13 +10.32%)0.37(1.55/1.18)53222,96121.19%
XLE260320C000445002026-03-20(90天)CALL$44.50$1.54(-0.56 -26.67%)0.36(1.81/1.45)52610,59422.53%
XLE260918P000700002026-09-18(272天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79536.94%
XLE260320C000450002026-03-20(90天)CALL$45.00$1.33(-0.06 -4.32%)0.26(1.58/1.32)33174,86622.36%
XLE260618P000405002026-06-18(180天)PUT$40.50$1.23(-0.02 -1.60%)0.56(1.55/0.99)44052,71825.50%
XLE260320C000950002026-03-20(90天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260630P000440002026-06-30(192天)PUT$44.00$2.99(+0.00 +0.00%)0.76(3.1/2.34)25119,26724.81%
XLE260618P000900002026-06-18(180天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $144.62 (+3.10 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(90天)CALL$150.00$4.30(+1.37 +46.76%)0.60(4.65/4.05)2,5338,15123.94%

HYG $80.36 (-0.41 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000800002026-02-20(62天)PUT$80.00$0.53(+0.02 +3.92%)0.02(0.54/0.52)15,550141,7965.31%
HYG260618P000750002026-06-18(180天)PUT$75.00$0.62(+0.05 +8.77%)0.42(0.94/0.52)5,78725,71413.10%
HYG260618P000770002026-06-18(180天)PUT$77.00$0.90(+0.08 +9.76%)2.26(2.93/0.67)5,08139,22919.97%
HYG260618P000760002026-06-18(180天)PUT$76.00$0.77(+0.07 +10.00%)2.28(2.79/0.51)5,06246,75521.19%
HYG260220C000800002026-02-20(62天)CALL$80.00$0.98(+0.00 +0.00%)0.42(1.14/0.72)51712,7057.13%
HYG260320P000800002026-03-20(90天)PUT$80.00$0.76(+0.01 +1.33%)0.30(0.87/0.57)219141,4236.52%

DIS $111.25 (-0.62 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(62天)CALL$120.00$2.16(-0.49 -18.49%)0.19(2.25/2.06)1,2806,81229.08%
DIS260320C001250002026-03-20(90天)CALL$125.00$1.76(-0.32 -15.38%)0.05(1.8/1.75)1,1317,46827.61%
DIS260320C001200002026-03-20(90天)CALL$120.00$2.90(-0.50 -14.71%)0.20(3.05/2.85)3788,06228.32%

YOU $36.97 (-1.39 -3.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
YOU260515P000350002026-05-15(146天)PUT$35.00$3.03(+0.00 +0.00%)0.90(3.5/2.6)7,4007,41748.71%

KVUE $16.99 (-0.10 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260220C000180002026-02-20(62天)CALL$18.00$0.52(-0.08 -13.33%)0.05(0.55/0.5)2277,33833.15%

^VIX $15.05 (-1.71 -10.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000220002026-03-18(88天)PUT$22.00$4.44(+0.14 +3.26%)0.30(4.8/4.5)12,70132,3310.00%
VIX260218P000190002026-02-18(60天)PUT$19.00$2.22(+0.24 +12.12%)0.14(2.27/2.13)6,88221,8950.00%
VIX260318P000180002026-03-18(88天)PUT$18.00$1.63(+0.12 +7.95%)0.29(1.86/1.57)2,91272,7880.00%
VIX260318P000200002026-03-18(88天)PUT$20.00$3.01(+0.18 +6.36%)2.62(3.1/0.48)2,56928,1300.00%
VIX260218P000180002026-02-18(60天)PUT$18.00$1.56(+0.15 +10.64%)0.13(1.61/1.48)1,91047,8480.00%
VIX260218P000170002026-02-18(60天)PUT$17.00$0.99(+0.12 +13.79%)0.16(1.08/0.92)1,82840,0870.00%
VIX260318C000210002026-03-18(88天)CALL$21.00$2.48(-0.35 -12.37%)0.00(0.0/0.0)55114,50012.50%
VIX260415P000190002026-04-15(116天)PUT$19.00$2.22(+0.17 +8.29%)0.15(2.28/2.13)3025,6240.00%
VIX260617C000230002026-06-17(179天)CALL$23.00$2.98(-0.17 -5.40%)0.00(0.0/0.0)22720,74012.50%

XYZ $65.31 (+0.90 +1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320P000600002026-03-20(90天)PUT$60.00$3.60(-0.23 -6.01%)0.15(3.7/3.55)2536,36048.15%

^SPX $6834.70 (+60.35 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320P048000002026-03-20(90天)PUT$4800.00$9.05(-1.65 -15.42%)0.60(9.2/8.6)3,3469,98935.79%
SPX260320C082000002026-03-20(90天)CALL$8200.00$0.70(+0.00 +0.00%)0.40(0.95/0.55)2,00010,38714.36%
SPX260618P033000002026-06-18(180天)PUT$3300.00$8.25(-1.07 -11.48%)0.70(8.6/7.9)1,6235,61847.82%
SPX260220C078000002026-02-20(62天)CALL$7800.00$0.80(-0.05 -5.88%)0.40(1.05/0.65)6206,37413.19%
SPX260320C076000002026-03-20(90天)CALL$7600.00$6.00(-0.20 -3.23%)0.80(6.5/5.7)40214,16911.96%
SPX261218C100000002026-12-18(363天)CALL$10000.00$1.25(+0.17 +15.74%)2.05(2.55/0.5)35634,10815.26%
SPX260220P050000002026-02-20(62天)PUT$5000.00$5.30(-1.75 -24.82%)0.60(5.5/4.9)34135,60535.72%

JD $28.81 (+0.02 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(90天)CALL$34.00$0.62(-0.01 -1.59%)0.04(0.64/0.6)3,02318,79238.28%
JD260320C000300002026-03-20(90天)CALL$30.00$1.65(+0.06 +3.77%)0.10(1.64/1.54)75510,00037.26%
JD260618C000400002026-06-18(180天)CALL$40.00$0.62(-0.03 -4.62%)0.15(0.7/0.55)40412,27042.53%
JD260220C000320002026-02-20(62天)CALL$32.00$0.53(-0.04 -7.02%)0.05(0.54/0.49)4038,19933.20%
JD260320P000280002026-03-20(90天)PUT$28.00$1.40(-0.11 -7.28%)0.13(1.53/1.4)32610,91733.84%

IWM $250.77 (+2.05 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002250002026-03-20(90天)PUT$225.00$2.64(-0.53 -16.72%)0.05(2.59/2.54)10,05438,10123.24%
IWM260220P002350002026-02-20(62天)PUT$235.00$2.77(-0.37 -11.78%)0.05(2.69/2.64)9,52724,34920.64%
IWM260220P002250002026-02-20(62天)PUT$225.00$1.53(-0.34 -18.18%)0.04(1.53/1.49)9,47757,77223.39%
IWM260220P002400002026-02-20(62天)PUT$240.00$3.56(-0.86 -19.46%)0.05(3.62/3.57)7,78636,99619.35%
IWM260320P002300002026-03-20(90天)PUT$230.00$3.28(-0.49 -13.00%)0.05(3.26/3.21)7,56346,54122.07%
IWM260618P001750002026-06-18(180天)PUT$175.00$1.32(+0.00 +0.00%)0.04(1.19/1.15)6,00447,54632.54%
IWM260220C002650002026-02-20(62天)CALL$265.00$2.81(+0.27 +10.63%)0.05(2.83/2.78)5,68426,56318.74%
IWM260618P001800002026-06-18(180天)PUT$180.00$1.36(-0.12 -8.11%)0.04(1.37/1.33)5,00658,43731.40%
IWM261218P001700002026-12-18(363天)PUT$170.00$2.85(+0.00 +0.00%)0.20(2.75/2.55)5,00072,80629.84%
IWM260220P002500002026-02-20(62天)PUT$250.00$6.80(-1.09 -13.81%)0.07(6.66/6.59)4,17611,37516.99%
IWM260320P002200002026-03-20(90天)PUT$220.00$2.10(-0.31 -12.86%)0.04(2.07/2.03)46256,33024.44%
IWM261218P002000002026-12-18(363天)PUT$200.00$5.61(-0.29 -4.92%)0.19(5.68/5.49)2,94053,55325.28%
IWM260320P002000002026-03-20(90天)PUT$200.00$0.95(-0.07 -6.86%)0.03(0.93/0.9)23150,93629.81%
IWM260618P002100002026-06-18(180天)PUT$210.00$3.46(-0.19 -5.21%)0.08(3.4/3.32)1,18149,32925.25%
IWM261218P002200002026-12-18(363天)PUT$220.00$9.12(-0.47 -4.90%)0.19(9.13/8.94)30048,25022.52%
IWM261218P001800002026-12-18(363天)PUT$180.00$3.48(-0.06 -1.69%)0.11(3.47/3.36)67246,85128.16%

CMCSA $29.56 (-0.72 -2.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320P000275002026-03-20(90天)PUT$27.50$1.08(+0.16 +17.39%)0.04(1.08/1.04)73714,67034.23%
CMCSA260320C000300002026-03-20(90天)CALL$30.00$1.72(-0.45 -20.74%)0.07(1.79/1.72)63875,60933.69%
CMCSA260618P000250002026-06-18(180天)PUT$25.00$0.98(+0.09 +10.11%)0.05(1.02/0.97)6137,32735.60%
CMCSA260220C000300002026-02-20(62天)CALL$30.00$1.45(-0.37 -20.33%)0.07(1.45/1.38)51018,66833.57%
CMCSA260320C000325002026-03-20(90天)CALL$32.50$0.95(-0.21 -18.10%)0.08(0.93/0.85)32243,01833.59%
CMCSA260320P000300002026-03-20(90天)PUT$30.00$2.20(+0.33 +17.65%)0.11(2.27/2.16)2576,56534.57%

XLV $154.94 (+1.05 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260220C001600002026-02-20(62天)CALL$160.00$1.80(+0.30 +20.00%)1.98(1.98/0.0)2546,28815.38%

MRK $101.09 (+0.37 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(90天)CALL$110.00$2.34(-0.04 -1.68%)0.12(2.4/2.28)2,5365,19827.61%
MRK260220C001050002026-02-20(62天)CALL$105.00$3.10(-0.10 -3.13%)0.20(3.2/3.0)5056,55828.76%
MRK260320C001000002026-03-20(90天)CALL$100.00$6.30(-0.15 -2.33%)0.25(6.45/6.2)44211,25729.42%
MRK260417C001100002026-04-17(118天)CALL$110.00$2.97(-0.08 -2.62%)0.21(3.1/2.89)31031,71527.59%

NVO $48.11 (+0.49 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000500002026-06-18(180天)CALL$50.00$5.25(+0.15 +2.94%)0.15(5.35/5.2)2,40710,13245.62%
NVO260220P000400002026-02-20(62天)PUT$40.00$0.55(-0.12 -17.91%)0.20(0.65/0.45)2,17911,49743.85%
NVO260320P000400002026-03-20(90天)PUT$40.00$0.89(-0.11 -11.00%)0.20(0.95/0.75)2,05420,99541.87%
NVO260220P000500002026-02-20(62天)PUT$50.00$4.25(-0.35 -7.61%)0.10(4.35/4.25)1,33210,53340.75%
NVO260220C000550002026-02-20(62天)CALL$55.00$1.36(+0.04 +3.03%)0.10(1.43/1.33)1,0249,82646.53%
NVO260220C000500002026-02-20(62天)CALL$50.00$2.86(+0.18 +6.72%)0.12(2.87/2.75)5547,46046.17%
NVO260320C000600002026-03-20(90天)CALL$60.00$1.12(+0.04 +3.70%)0.07(1.17/1.1)35816,72247.07%
NVO260320C000500002026-03-20(90天)CALL$50.00$3.55(+0.16 +4.72%)0.20(3.65/3.45)29417,40646.58%
NVO260220P000450002026-02-20(62天)PUT$45.00$1.84(-0.16 -8.00%)0.13(1.91/1.78)26214,37641.85%
NVO260320C000550002026-03-20(90天)CALL$55.00$2.02(+0.12 +6.32%)0.08(2.03/1.95)22115,38445.92%
NVO260417P000500002026-04-17(118天)PUT$50.00$5.45(-0.40 -6.84%)0.15(5.7/5.55)2078,15942.04%

XLF $54.85 (+0.31 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000570002026-03-20(90天)CALL$57.00$0.88(+0.02 +2.33%)0.23(0.87/0.64)30,13050,40415.63%
XLF260320C000550002026-03-20(90天)CALL$55.00$1.84(+0.05 +2.79%)0.31(1.87/1.56)20,61749,07017.82%
XLF260918P000510002026-09-18(272天)PUT$51.00$1.85(+0.00 +0.00%)0.17(1.85/1.68)15,60146,26218.85%
XLF260417P000520002026-04-17(118天)PUT$52.00$1.02(-0.06 -5.56%)0.27(1.27/1.0)7,5407,93120.00%
XLF260320C000520002026-03-20(90天)CALL$52.00$4.05(+0.25 +6.58%)1.30(5.0/3.7)1,67810,58131.91%
XLF260618P000450002026-06-18(180天)PUT$45.00$0.53(-0.04 -7.02%)0.24(0.76/0.52)1,00019,98227.42%
XLF260320P000530002026-03-20(90天)PUT$53.00$0.98(-0.04 -3.92%)0.26(1.21/0.95)78914,78018.60%
XLF261218P000400002026-12-18(363天)PUT$40.00$0.68(+0.00 +0.00%)0.35(0.98/0.63)5617,57429.36%
XLF260220C000550002026-02-20(62天)CALL$55.00$1.38(+0.07 +5.34%)0.24(1.39/1.15)5146,93016.14%
XLF261218P000450002026-12-18(363天)PUT$45.00$1.15(+0.00 +0.00%)0.42(1.47/1.05)5016,55724.77%
XLF260320C000560002026-03-20(90天)CALL$56.00$1.28(+0.02 +1.59%)0.32(1.36/1.04)445107,69717.07%
XLF260220C000560002026-02-20(62天)CALL$56.00$0.84(+0.00 +0.00%)0.06(0.87/0.81)29316,97914.94%
XLF261218P000480002026-12-18(363天)PUT$48.00$1.62(+0.00 +0.00%)0.27(1.74/1.47)48015,37521.20%
XLF260320P000510002026-03-20(90天)PUT$51.00$0.61(-0.08 -11.59%)0.24(0.84/0.6)49014,52321.46%
XLF261218P000460002026-12-18(363天)PUT$46.00$1.31(+0.00 +0.00%)0.44(1.62/1.18)34910,60624.02%

USO $68.02 (+0.83 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000800002026-04-17(118天)CALL$80.00$1.74(+0.08 +4.82%)0.11(1.78/1.67)8415,97535.39%

GDX $87.78 (+2.13 +2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000900002026-03-20(90天)CALL$90.00$6.45(+1.15 +21.70%)0.60(6.75/6.15)8438,91044.17%
GDX260918P000750002026-09-18(272天)PUT$75.00$5.62(-0.73 -11.50%)1.95(6.5/4.55)8105,41742.38%
GDX260320P000700002026-03-20(90天)PUT$70.00$1.20(-0.27 -18.37%)0.31(1.38/1.07)6866,42744.36%
GDX260320C000850002026-03-20(90天)CALL$85.00$8.85(+1.20 +15.69%)1.35(8.95/7.6)2896,43743.51%

UNH $327.41 (-0.56 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(90天)CALL$400.00$4.52(-0.20 -4.24%)0.15(4.6/4.45)46710,05336.68%

XOM $116.66 (+0.10 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001200002026-03-20(90天)CALL$120.00$3.15(-0.35 -10.00%)0.10(3.4/3.3)2,1769,17320.69%
XOM260320P001100002026-03-20(90天)PUT$110.00$2.38(-0.18 -7.03%)0.16(2.46/2.3)1,1498,60922.72%
XOM260320C001250002026-03-20(90天)CALL$125.00$1.76(-0.07 -3.83%)0.13(1.78/1.65)84011,03620.13%
XOM260220C001200002026-02-20(62天)CALL$120.00$2.57(-0.20 -7.22%)0.11(2.6/2.49)53414,54820.61%
XOM260220C001250002026-02-20(62天)CALL$125.00$1.06(-0.29 -21.48%)0.07(1.14/1.07)39715,02719.95%
XOM260618C001250002026-06-18(180天)CALL$125.00$3.70(-0.30 -7.50%)0.35(4.0/3.65)3959,40221.90%
XOM260618C001300002026-06-18(180天)CALL$130.00$2.40(-0.34 -12.41%)0.27(2.57/2.3)2786,43421.38%
XOM260320C001300002026-03-20(90天)CALL$130.00$0.85(-0.13 -13.27%)0.15(0.96/0.81)2567,42520.61%
XOM260918C001200002026-09-18(272天)CALL$120.00$7.50(-0.15 -1.96%)1.00(8.05/7.05)2406,32523.58%

NEM $101.30 (+1.96 +1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(90天)CALL$105.00$7.95(+1.01 +14.55%)0.40(7.85/7.45)65010,40846.79%

NFLX $94.41 (+0.43 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(90天)CALL$110.00$2.22(-0.03 -1.33%)0.04(2.26/2.22)2,10629,68237.78%
NFLX260220C001000002026-02-20(62天)CALL$100.00$3.90(+0.03 +0.78%)0.10(4.0/3.9)1,42914,54139.89%
NFLX260320C001000002026-03-20(90天)CALL$100.00$4.99(+0.14 +2.89%)0.05(5.0/4.95)1,31610,39838.66%
NFLX260618C001000002026-06-18(180天)CALL$100.00$8.30(+0.15 +1.84%)0.20(8.35/8.15)1,1945,88840.16%
NFLX260220C001100002026-02-20(62天)CALL$110.00$1.46(-0.09 -5.81%)0.04(1.54/1.5)1,11211,91239.15%
NFLX260320P000900002026-03-20(90天)PUT$90.00$4.35(-0.45 -9.38%)0.25(4.65/4.4)7508,70336.07%
NFLX260220C001050002026-02-20(62天)CALL$105.00$2.45(+0.01 +0.41%)0.15(2.49/2.34)6825,33239.14%
NFLX260220C001200002026-02-20(62天)CALL$120.00$0.55(-0.05 -8.33%)0.14(0.64/0.5)6659,64240.85%
NFLX260320C001200002026-03-20(90天)CALL$120.00$0.98(-0.02 -2.00%)0.13(1.04/0.91)60617,36138.55%
NFLX260618P000950002026-06-18(180天)PUT$95.00$9.35(+0.00 +0.00%)0.20(9.4/9.2)47110,33734.27%
NFLX260618C001200002026-06-18(180天)CALL$120.00$2.80(-0.05 -1.75%)0.20(2.96/2.76)28111,27738.50%
NFLX260220P000880002026-02-20(62天)PUT$88.00$2.79(-0.42 -13.08%)0.21(3.15/2.94)28410,34538.38%

BABA $149.80 (+2.47 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(90天)PUT$130.00$2.75(-0.60 -17.91%)0.17(2.97/2.8)15,03415,31335.50%
BABA260320P001450002026-03-20(90天)PUT$145.00$8.30(-0.50 -5.68%)0.45(8.6/8.15)11,51115,18336.94%
BABA260320P001400002026-03-20(90天)PUT$140.00$6.10(-0.67 -9.90%)0.40(6.3/5.9)5,73747,68736.37%
BABA260320P001250002026-03-20(90天)PUT$125.00$1.77(-0.30 -14.49%)0.22(1.91/1.69)2,57520,37735.33%
BABA260320C001800002026-03-20(90天)CALL$180.00$3.60(+0.45 +14.29%)0.25(3.7/3.45)1,98712,83342.44%
BABA260320C001650002026-03-20(90天)CALL$165.00$6.50(+0.60 +10.17%)0.40(6.85/6.45)9029,92341.80%
BABA260320C002000002026-03-20(90天)CALL$200.00$1.61(+0.20 +14.18%)0.14(1.65/1.51)86930,82743.88%
BABA260320P001350002026-03-20(90天)PUT$135.00$4.05(-0.80 -16.49%)0.35(4.5/4.15)63910,93236.19%
BABA260220C001600002026-02-20(62天)CALL$160.00$5.45(+0.65 +13.54%)0.20(5.65/5.45)2917,22138.73%
BABA260220C001700002026-02-20(62天)CALL$170.00$3.15(+0.39 +14.13%)0.25(3.3/3.05)2635,48039.48%
BABA260618P001400002026-06-18(180天)PUT$140.00$9.90(-0.90 -8.33%)0.90(10.6/9.7)2256,13036.95%

UPS $101.92 (-0.17 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(62天)CALL$110.00$2.25(-0.10 -4.26%)0.14(2.32/2.18)1,28719,10330.96%

XLP $78.76 (-0.42 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000760002026-03-20(90天)PUT$76.00$1.02(-0.09 -8.11%)4.25(4.8/0.55)3649,58339.58%
XLP260320P000750002026-03-20(90天)PUT$75.00$0.93(-0.02 -2.11%)0.89(1.31/0.42)292134,63418.32%

KWEB $36.50 (+0.31 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260618P000320002026-06-18(180天)PUT$32.00$1.57(+0.00 +0.00%)0.52(1.82/1.3)20,09349,93037.96%
KWEB260220C000380002026-02-20(62天)CALL$38.00$0.56(+0.06 +12.00%)0.06(0.56/0.5)7,08333,03218.78%
KWEB260320C000370002026-03-20(90天)CALL$37.00$1.23(+0.18 +17.14%)0.13(1.23/1.1)3,33110,73120.04%
KWEB260618C000380002026-06-18(180天)CALL$38.00$2.00(+0.16 +8.70%)0.61(2.21/1.6)1,05521,17027.74%
KWEB260320C000380002026-03-20(90天)CALL$38.00$0.86(+0.05 +6.17%)0.24(0.88/0.64)1,0157,42720.41%
KWEB260320C000390002026-03-20(90天)CALL$39.00$0.64(-0.02 -3.03%)0.13(0.67/0.54)860178,61321.58%
KWEB260515C000400002026-05-15(146天)CALL$40.00$1.08(+0.06 +5.88%)0.21(1.01/0.8)6039,80524.39%
KWEB260220C000360002026-02-20(62天)CALL$36.00$1.02(+0.11 +12.09%)0.71(1.51/0.8)58626,25420.70%
KWEB260320C000400002026-03-20(90天)CALL$40.00$0.55(+0.03 +5.77%)0.06(0.52/0.46)50252,51222.83%
KWEB260220C000370002026-02-20(62天)CALL$37.00$0.79(+0.12 +17.91%)0.23(0.76/0.53)36628,65216.26%
KWEB260220P000350002026-02-20(62天)PUT$35.00$1.60(-0.15 -8.57%)0.32(1.88/1.56)36112,76643.29%
KWEB260618C000420002026-06-18(180天)CALL$42.00$1.02(+0.07 +7.37%)1.81(2.8/0.99)25811,69546.39%

PDD $109.51 (+3.74 +3.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001100002026-03-20(90天)CALL$110.00$8.60(+2.60 +43.33%)0.65(8.05/7.4)3,4955,26137.98%
PDD260320P000900002026-03-20(90天)PUT$90.00$1.23(-0.49 -28.49%)0.51(1.77/1.26)3,0485,75040.55%
PDD260320C001250002026-03-20(90天)CALL$125.00$2.83(+0.90 +46.63%)0.34(2.84/2.5)1,6499,22536.11%
PDD260220C001200002026-02-20(62天)CALL$120.00$2.16(+0.87 +67.44%)0.57(2.47/1.9)7627,74533.66%
PDD260515P001100002026-05-15(146天)PUT$110.00$8.20(-2.05 -20.00%)0.25(9.0/8.75)5525,87631.56%
PDD260220C001250002026-02-20(62天)CALL$125.00$1.30(+0.54 +71.05%)0.33(1.44/1.11)4029,61333.11%
PDD260320P001150002026-03-20(90天)PUT$115.00$9.24(-2.31 -20.00%)0.30(9.9/9.6)34017,32830.48%
PDD260320P001000002026-03-20(90天)PUT$100.00$3.20(-0.80 -20.00%)0.20(3.3/3.1)22413,29533.90%
PDD260320C001200002026-03-20(90天)CALL$120.00$3.82(+1.04 +37.41%)0.30(3.95/3.65)2196,14235.69%
PDD260320C001400002026-03-20(90天)CALL$140.00$1.00(+0.30 +42.86%)0.62(1.2/0.58)2085,49539.11%

EFA $95.45 (+0.63 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000920002026-03-20(90天)PUT$92.00$1.34(+0.00 +0.00%)2.00(2.53/0.53)6,89812,51121.58%
EFA260320C001010002026-03-20(90天)CALL$101.00$0.60(+0.00 +0.00%)0.86(1.09/0.23)6,37732,27515.87%
EFA260320P000900002026-03-20(90天)PUT$90.00$1.09(+0.00 +0.00%)1.45(2.14/0.69)5,11238,79623.49%
EFA260320C000960002026-03-20(90天)CALL$96.00$2.85(+0.42 +17.28%)3.66(4.15/0.49)4,50021,62923.16%
EFA261218P000900002026-12-18(363天)PUT$90.00$3.53(-0.14 -3.81%)5.00(6.0/1.0)4,4446,13722.94%
EFA260320P000950002026-03-20(90天)PUT$95.00$2.37(+0.00 +0.00%)3.31(3.95/0.64)3,10421,76822.03%
EFA260918P000850002026-09-18(272天)PUT$85.00$1.53(+0.00 +0.00%)3.94(3.95/0.01)2,99922,74726.22%
EFA260320P000960002026-03-20(90天)PUT$96.00$2.94(+0.00 +0.00%)2.05(3.25/1.2)3256,44615.60%
EFA260918C001000002026-09-18(272天)CALL$100.00$2.95(+0.00 +0.00%)4.26(5.3/1.04)2628,33021.82%
EFA260320C000970002026-03-20(90天)CALL$97.00$2.15(+0.00 +0.00%)3.30(3.35/0.05)20114,51321.25%

GOOGL $307.17 (+4.77 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(62天)CALL$350.00$4.70(+0.58 +14.08%)0.10(4.75/4.65)1,93043,61534.86%
GOOGL260220C003300002026-02-20(62天)CALL$330.00$9.20(+1.17 +14.57%)0.15(9.3/9.15)6618,11935.12%
GOOGL260320C003500002026-03-20(90天)CALL$350.00$7.25(+0.77 +11.88%)0.15(7.35/7.2)3095,19834.61%
GOOGL260320C003400002026-03-20(90天)CALL$340.00$9.58(+0.98 +11.40%)0.15(9.65/9.5)30721,63834.72%
GOOGL260618P002500002026-06-18(180天)PUT$250.00$8.10(-1.00 -10.99%)0.15(8.15/8.0)2786,65635.87%

TGT $97.99 (-1.07 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(90天)CALL$110.00$3.00(-0.80 -21.05%)0.25(3.25/3.0)1,1048,91937.88%
TGT260320C001000002026-03-20(90天)CALL$100.00$6.15(-1.05 -14.58%)0.10(6.45/6.35)31610,50737.59%

MSTU $9.91 (+0.70 +7.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(180天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.24 (-0.53 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(90天)PUT$96.00$0.83(+0.06 +7.79%)0.07(0.84/0.77)21015,7054.99%

TQQQ $53.55 (+2.03 +3.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(90天)CALL$65.00$1.60(+0.22 +15.94%)0.14(1.75/1.61)2055,56149.06%

UBER $79.31 (-0.39 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260220P000650002026-02-20(62天)PUT$65.00$0.74(+0.05 +7.25%)0.31(0.81/0.5)5,5935,58242.31%
UBER260320C000900002026-03-20(90天)CALL$90.00$2.30(-0.37 -13.86%)0.12(2.39/2.27)2,71919,02337.79%
UBER260320C001000002026-03-20(90天)CALL$100.00$0.90(-0.21 -18.92%)0.05(0.94/0.89)52816,72338.43%
UBER260220C001000002026-02-20(62天)CALL$100.00$0.55(-0.11 -16.67%)0.06(0.59/0.53)5187,10540.75%
UBER260220P000800002026-02-20(62天)PUT$80.00$4.95(+0.23 +4.87%)0.20(5.05/4.85)3036,27635.62%
UBER260618C000950002026-06-18(180天)CALL$95.00$3.50(-0.42 -10.71%)0.60(4.1/3.5)2435,37341.33%
UBER260618P000750002026-06-18(180天)PUT$75.00$5.80(+0.17 +3.02%)0.60(5.85/5.25)2126,31036.18%

KRE $67.25 (-0.24 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE261218P000560002026-12-18(363天)PUT$56.00$2.95(-0.05 -1.67%)5.00(5.5/0.5)3,2695,17241.75%
KRE260320P000600002026-03-20(90天)PUT$60.00$1.21(+0.06 +5.22%)0.22(1.32/1.1)84525,90831.01%
KRE260320C000700002026-03-20(90天)CALL$70.00$2.11(-0.43 -16.93%)0.38(2.42/2.04)7658,20226.61%
KRE260618P000550002026-06-18(180天)PUT$55.00$1.24(-0.16 -11.43%)0.59(1.59/1.0)37526,29933.70%
KRE260618P000560002026-06-18(180天)PUT$56.00$1.48(-0.07 -4.52%)1.90(2.57/0.67)2505,05039.26%

DDOG $140.39 (+2.11 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260220C001600002026-02-20(62天)CALL$160.00$4.35(+0.30 +7.41%)0.30(4.45/4.15)6745,71847.30%

NEE $79.55 (-1.31 -1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(272天)PUT$75.00$4.40(+0.00 +0.00%)1.10(5.1/4.0)5105,96326.87%

SBUX $88.37 (-1.05 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(180天)PUT$85.00$6.36(+0.26 +4.26%)0.25(6.4/6.15)9187,47732.75%
SBUX260320P000700002026-03-20(90天)PUT$70.00$0.79(+0.02 +2.60%)0.42(1.08/0.66)42411,92941.68%
SBUX260220P000850002026-02-20(62天)PUT$85.00$3.55(+0.15 +4.41%)0.10(3.65/3.55)3466,81735.85%
SBUX260220C001000002026-02-20(62天)CALL$100.00$1.38(-0.54 -28.12%)0.18(1.57/1.39)22214,27435.72%
SBUX261218P000600002026-12-18(363天)PUT$60.00$1.72(+0.00 +0.00%)1.00(2.38/1.38)2128,92739.09%

LAZR $0.60 (+0.37 +165.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
LAZR260515P000010002026-05-15(146天)PUT$1.00$0.81(-0.08 -8.99%)2.14(2.93/0.79)93011,2520.00%

CMG $37.64 (+0.01 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000375002026-02-20(62天)CALL$37.50$2.87(-0.13 -4.33%)0.24(3.05/2.81)1,5276,37147.93%
CMG260220C000400002026-02-20(62天)CALL$40.00$1.90(-0.05 -2.56%)0.25(2.0/1.75)77213,30747.27%
CMG260320P000375002026-03-20(90天)PUT$37.50$2.76(+0.05 +1.85%)0.20(2.82/2.62)3429,92038.67%
CMG260220C000350002026-02-20(62天)CALL$35.00$4.40(-0.05 -1.12%)0.20(4.4/4.2)2625,49848.10%
CMG260220P000375002026-02-20(62天)PUT$37.50$2.35(-0.12 -4.86%)0.19(2.55/2.36)26052,15242.14%
CMG260320C000400002026-03-20(90天)CALL$40.00$2.29(-0.06 -2.55%)0.11(2.21/2.1)2449,77842.19%

ZM $89.83 (+0.46 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(62天)CALL$100.00$1.05(-0.15 -12.50%)0.09(1.14/1.05)2436,38928.76%
ZM260320C001000002026-03-20(90天)CALL$100.00$2.52(-0.03 -1.18%)0.15(2.56/2.41)2266,18933.94%

PFE $25.19 (+0.15 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918P000250002026-09-18(272天)PUT$25.00$2.14(-0.15 -6.55%)0.08(2.27/2.19)4,22828,99827.37%
PFE260320C000260002026-03-20(90天)CALL$26.00$0.75(-0.01 -1.32%)0.05(0.78/0.73)1,51821,40722.36%
PFE260320C000250002026-03-20(90天)CALL$25.00$1.17(+0.04 +3.54%)0.06(1.21/1.15)1,34518,04122.27%
PFE260918C000270002026-09-18(272天)CALL$27.00$1.26(+0.06 +5.00%)0.13(1.26/1.13)1,0445,92522.68%
PFE260220C000250002026-02-20(62天)CALL$25.00$0.97(+0.05 +5.43%)0.03(0.99/0.96)1,0216,63621.44%
PFE260220C000260002026-02-20(62天)CALL$26.00$0.54(+0.00 +0.00%)0.02(0.56/0.54)9468,21421.39%
PFE260618C000250002026-06-18(180天)CALL$25.00$1.69(+0.00 +0.00%)0.05(1.72/1.67)64716,34723.05%
PFE261218C000270002026-12-18(363天)CALL$27.00$1.55(+0.00 +0.00%)0.17(1.62/1.45)61810,86223.32%
PFE260220P000240002026-02-20(62天)PUT$24.00$0.55(-0.06 -9.84%)0.03(0.57/0.54)52846,83626.03%
PFE260618P000230002026-06-18(180天)PUT$23.00$0.89(-0.06 -6.32%)0.14(0.95/0.81)48737,18127.27%
PFE260220P000250002026-02-20(62天)PUT$25.00$0.95(-0.10 -9.52%)0.04(1.0/0.96)41518,54426.27%
PFE260320P000240002026-03-20(90天)PUT$24.00$0.69(-0.05 -6.76%)0.05(0.74/0.69)34716,69625.44%
PFE260320C000240002026-03-20(90天)CALL$24.00$1.77(+0.16 +9.94%)0.51(2.24/1.73)3708,24932.18%

AAL $15.77 (+0.18 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000140002026-03-20(90天)PUT$14.00$0.55(-0.10 -15.38%)0.03(0.57/0.54)5465,80842.82%
AAL260320C000180002026-03-20(90天)CALL$18.00$0.61(-0.04 -6.15%)0.05(0.64/0.59)3998,55144.58%
AAL260320P000150002026-03-20(90天)PUT$15.00$0.90(-0.10 -10.00%)0.07(0.93/0.86)2547,99341.90%
AAL260515C000160002026-05-15(146天)CALL$16.00$1.80(+0.12 +7.14%)0.07(1.8/1.73)2215,40047.61%

MRVL $84.08 (-0.31 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220C001000002026-02-20(62天)CALL$100.00$2.06(-0.27 -11.59%)0.15(2.14/1.99)5875,52649.93%

INTC $36.85 (+0.59 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260320P000370002026-03-20(90天)PUT$37.00$3.70(-0.20 -5.13%)0.10(3.75/3.65)5126,94349.90%
INTC260417P000350002026-04-17(118天)PUT$35.00$3.15(-0.10 -3.08%)0.15(3.2/3.05)2948,79949.63%

ORCL $192.32 (+12.33 +6.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220P001800002026-02-20(62天)PUT$180.00$8.16(-4.94 -37.71%)0.45(8.3/7.85)6,60610,29543.70%
ORCL260220C002200002026-02-20(62天)CALL$220.00$5.45(+2.55 +87.93%)0.30(5.65/5.35)3,6706,66646.67%
ORCL260220C002500002026-02-20(62天)CALL$250.00$1.95(+0.88 +82.24%)0.15(2.05/1.9)1,6545,27749.10%
ORCL260320P001700002026-03-20(90天)PUT$170.00$8.80(-4.26 -32.62%)0.60(9.0/8.4)2519,54149.79%

TSM $288.87 (+4.06 +1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P001800002026-06-18(180天)PUT$180.00$2.10(+0.00 +0.00%)0.85(2.38/1.53)7515,21946.18%
TSM260220P002700002026-02-20(62天)PUT$270.00$8.00(-1.55 -16.23%)0.55(8.3/7.75)4315,15134.64%

WYNN $127.97 (+1.47 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260618C001500002026-06-18(180天)CALL$150.00$5.10(+0.47 +10.15%)0.45(5.65/5.2)8087,00436.03%

BA $214.19 (+5.91 +2.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002600002026-02-20(62天)CALL$260.00$0.70(+0.09 +14.75%)0.20(0.78/0.58)1,1976,10930.25%
BA260220C002200002026-02-20(62天)CALL$220.00$8.35(+1.75 +26.52%)0.30(8.7/8.4)8646,81331.76%
BA260220C002300002026-02-20(62天)CALL$230.00$5.11(+1.36 +36.27%)0.25(5.05/4.8)75218,65430.64%
BA260618C002500002026-06-18(180天)CALL$250.00$8.00(+1.22 +17.99%)1.45(9.0/7.55)6065,37534.75%
BA260220C002250002026-02-20(62天)CALL$225.00$6.54(+1.54 +30.80%)0.45(6.75/6.3)58713,27431.32%
BA260220P001900002026-02-20(62天)PUT$190.00$2.58(-1.18 -31.38%)0.29(2.63/2.34)53012,38731.68%
BA260220C002350002026-02-20(62天)CALL$235.00$3.80(+1.03 +37.18%)0.25(3.75/3.5)2946,14430.26%
BA260220C002400002026-02-20(62天)CALL$240.00$2.60(+0.55 +26.83%)0.18(2.71/2.53)2076,04629.85%
BA260220P001950002026-02-20(62天)PUT$195.00$3.47(-1.73 -33.27%)0.30(3.6/3.3)20510,99131.01%
BA260515C002500002026-05-15(146天)CALL$250.00$6.14(+1.14 +22.80%)0.60(6.45/5.85)2038,75933.02%

NU $16.35 (+0.09 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(180天)CALL$20.00$0.71(+0.06 +9.23%)0.03(0.71/0.68)92912,12640.19%
NU260320C000170002026-03-20(90天)CALL$17.00$1.02(+0.06 +6.25%)0.05(1.04/0.99)8679,08640.53%
NU260220C000170002026-02-20(62天)CALL$17.00$0.66(+0.02 +3.13%)0.04(0.68/0.64)43814,61235.30%

WBD $27.82 (+0.21 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(62天)CALL$30.00$0.56(+0.06 +12.00%)0.24(0.79/0.55)5,07224,73935.01%
WBD260220P000280002026-02-20(62天)PUT$28.00$1.19(-0.33 -21.71%)1.40(1.64/0.24)1,27516,63032.96%
WBD260320C000300002026-03-20(90天)CALL$30.00$0.77(+0.10 +14.93%)0.16(0.85/0.69)49214,39430.32%
WBD260220C000280002026-02-20(62天)CALL$28.00$1.55(+0.29 +23.02%)0.48(1.58/1.1)4086,15136.67%
WBD260320C000280002026-03-20(90天)CALL$28.00$1.60(+0.18 +12.68%)0.46(1.66/1.2)39614,50231.93%
WBD260220P000270002026-02-20(62天)PUT$27.00$1.05(+0.00 +0.00%)1.36(1.54/0.18)2596,81841.94%

WU $9.56 (-0.05 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260220C000090002026-02-20(62天)CALL$9.00$0.76(-0.07 -8.43%)0.10(0.8/0.7)68931,08830.47%
WU260515C000100002026-05-15(146天)CALL$10.00$0.57(-0.07 -10.94%)0.10(0.65/0.55)2086,32834.47%

DIA $481.18 (+0.71 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(101天)PUT$405.00$4.21(+0.00 +0.00%)0.23(1.9/1.67)2445,63123.02%

CCL $31.11 (+2.78 +9.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320C000300002026-03-20(90天)CALL$30.00$3.05(+1.29 +73.30%)0.10(3.1/3.0)96120,91741.14%
CCL260618C000300002026-06-18(180天)CALL$30.00$4.32(+1.55 +55.96%)0.10(4.2/4.1)7676,29442.24%
CCL260618C000350002026-06-18(180天)CALL$35.00$2.01(+0.69 +52.27%)0.07(2.07/2.0)6278,62139.89%
CCL260320C000350002026-03-20(90天)CALL$35.00$1.02(+0.53 +108.16%)0.06(1.05/0.99)4855,79938.53%
CCL260618P000250002026-06-18(180天)PUT$25.00$1.07(-0.69 -39.20%)0.11(1.13/1.02)42314,49642.63%
CCL260417C000320002026-04-17(118天)CALL$32.00$2.43(+0.86 +54.78%)0.12(2.63/2.51)4147,42042.53%
CCL260417C000300002026-04-17(118天)CALL$30.00$3.70(+1.41 +61.57%)0.15(3.65/3.5)31411,59244.04%

VALE $12.74 (-0.02 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000120002026-06-18(180天)CALL$12.00$1.43(-0.11 -7.14%)0.08(1.46/1.38)1,50354,93230.62%
VALE260618P000120002026-06-18(180天)PUT$12.00$0.65(+0.01 +1.56%)0.07(0.69/0.62)1,50019,25729.15%
VALE261218C000120002026-12-18(363天)CALL$12.00$1.89(-0.06 -3.08%)0.09(1.89/1.8)3239,72130.62%
VALE260220P000130002026-02-20(62天)PUT$13.00$0.65(+0.07 +12.07%)0.03(0.67/0.64)2015,00924.32%

FXI $38.60 (+0.39 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618C000420002026-06-18(180天)CALL$42.00$1.56(+0.11 +7.59%)1.03(2.5/1.47)40,10928,80535.18%
FXI260618P000390002026-06-18(180天)PUT$39.00$2.50(-0.22 -8.09%)0.50(3.0/2.5)39,86045,78625.68%
FXI260320P000410002026-03-20(90天)PUT$41.00$2.98(-0.27 -8.31%)0.32(3.15/2.83)39,69948,27021.29%
FXI260220C000410002026-02-20(62天)CALL$41.00$0.53(+0.05 +10.42%)0.06(0.56/0.5)26,17519,27222.07%
FXI260417P000340002026-04-17(118天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.61/0.37)22,42222,42726.42%
FXI260618P000350002026-06-18(180天)PUT$35.00$1.28(+0.00 +0.00%)0.31(1.2/0.89)12,50070,24725.37%
FXI260417P000350002026-04-17(118天)PUT$35.00$0.67(+0.00 +0.00%)0.26(0.79/0.53)10,00110,86525.34%
FXI260717P000360002026-07-17(209天)PUT$36.00$1.57(+0.00 +0.00%)1.54(2.13/0.59)10,00026,80129.03%
FXI261218C000400002026-12-18(363天)CALL$40.00$3.57(+0.00 +0.00%)0.80(3.85/3.05)10,00037,29728.93%
FXI261218P000320002026-12-18(363天)PUT$32.00$1.24(+0.00 +0.00%)2.34(2.34/0.0)10,00041,00535.55%
FXI260320P000380002026-03-20(90天)PUT$38.00$1.24(-0.11 -8.15%)0.27(1.48/1.21)75498,23823.15%
FXI261218P000360002026-12-18(363天)PUT$36.00$2.43(+0.00 +0.00%)0.39(2.48/2.09)10,00060,00024.52%
FXI260618P000360002026-06-18(180天)PUT$36.00$1.36(-0.07 -4.90%)0.86(2.04/1.18)8,39846,93130.35%
FXI260618P000380002026-06-18(180天)PUT$38.00$2.07(-0.15 -6.76%)0.47(2.5/2.03)38936,77725.98%
FXI260618C000400002026-06-18(180天)CALL$40.00$2.33(+0.21 +9.91%)0.90(3.0/2.1)1,01633,12233.20%

EEM $53.73 (+0.55 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260220C000560002026-02-20(62天)CALL$56.00$0.56(+0.05 +9.80%)0.07(0.61/0.54)13,05514,20816.26%
EEM260618P000510002026-06-18(180天)PUT$51.00$1.44(+0.00 +0.00%)0.43(1.46/1.03)5,40140,03117.68%
EEM260320C000460002026-03-20(90天)CALL$46.00$9.07(+0.00 +0.00%)0.45(8.75/8.3)5,00029,17037.04%
EEM260918P000550002026-09-18(272天)PUT$55.00$3.24(+0.00 +0.00%)4.26(5.45/1.19)4,5006,98825.56%
EEM260320P000510002026-03-20(90天)PUT$51.00$0.65(-0.32 -32.99%)0.09(0.73/0.64)3,23318,65016.94%
EEM260220P000530002026-02-20(62天)PUT$53.00$0.92(-0.20 -17.86%)0.09(0.97/0.88)2,84021,47814.70%
EEM260220P000520002026-02-20(62天)PUT$52.00$0.65(-0.15 -18.75%)0.06(0.7/0.64)6339,21815.92%
EEM260918P000450002026-09-18(272天)PUT$45.00$0.77(+0.00 +0.00%)0.24(0.89/0.65)38416,00622.05%
EEM260618P000490002026-06-18(180天)PUT$49.00$0.86(-0.11 -11.34%)0.41(1.05/0.64)30937,09719.43%
EEM260320P000520002026-03-20(90天)PUT$52.00$0.85(-0.14 -14.14%)0.07(0.92/0.85)25441,21915.58%
EEM260618P000460002026-06-18(180天)PUT$46.00$0.71(+0.00 +0.00%)0.42(0.69/0.27)20113,77522.61%
EEM260918P000420002026-09-18(272天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72527.33%

NKE $58.71 (-7.03 -10.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(90天)CALL$65.00$1.59(-4.26 -72.82%)0.10(1.63/1.53)3,01310,03432.64%
NKE260918C000900002026-09-18(272天)CALL$90.00$0.95(-1.01 -51.53%)0.46(1.16/0.7)2,44911,59938.76%
NKE260320P000550002026-03-20(90天)PUT$55.00$1.91(+0.69 +56.56%)0.15(2.03/1.88)1,8849,47431.69%
NKE260320C000700002026-03-20(90天)CALL$70.00$0.71(-2.84 -80.00%)0.08(0.81/0.73)1,7895,34633.55%
NKE260618C000700002026-06-18(180天)CALL$70.00$1.90(-3.50 -64.81%)0.22(2.0/1.78)1,3527,55533.56%
NKE261218C001000002026-12-18(363天)CALL$100.00$0.86(-1.09 -55.90%)0.18(0.94/0.76)1,35112,91037.04%
NKE260320P000600002026-03-20(90天)PUT$60.00$4.20(+1.70 +68.00%)0.25(4.35/4.1)1,3067,85831.08%
NKE260618C000750002026-06-18(180天)CALL$75.00$1.15(-2.50 -68.49%)0.18(1.26/1.08)1,16625,50533.99%
NKE260618C000800002026-06-18(180天)CALL$80.00$0.70(-1.85 -72.55%)0.09(0.76/0.67)1,02910,17134.06%
NKE260618P000600002026-06-18(180天)PUT$60.00$5.80(+2.00 +52.63%)0.50(5.9/5.4)91613,01231.43%
NKE260918C000800002026-09-18(272天)CALL$80.00$1.70(-2.15 -55.84%)0.35(1.7/1.35)62511,64135.39%
NKE260320P000500002026-03-20(90天)PUT$50.00$0.71(+0.13 +22.41%)0.16(0.76/0.6)8247,62732.72%

FHN $24.43 (+0.41 +1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
FHN260220C000260002026-02-20(62天)CALL$26.00$0.74(+0.24 +48.00%)0.05(0.75/0.7)110,16941,25133.45%
FHN260220C000240002026-02-20(62天)CALL$24.00$1.57(+0.32 +25.60%)0.20(1.7/1.5)61,03962,74936.77%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $680.59 (+4.11 +0.61%)SPY260220P005300002026-02-20(62天)PUT$530.00$0.81(-0.19 -19.00%)0.01(0.8/0.79)31.23%150,2526,300
FHN $24.43 (+0.41 +1.71%)FHN260220C000260002026-02-20(62天)CALL$26.00$0.74(+0.24 +48.00%)0.05(0.75/0.7)33.45%110,16941,251
SPY $680.59 (+4.11 +0.61%)SPY260220P005800002026-02-20(62天)PUT$580.00$1.55(-0.53 -25.48%)0.02(1.56/1.54)24.41%75,45416,305
FHN $24.43 (+0.41 +1.71%)FHN260220C000240002026-02-20(62天)CALL$24.00$1.57(+0.32 +25.60%)0.20(1.7/1.5)36.77%61,03962,749
FXI $38.60 (+0.39 +1.02%)FXI260618C000420002026-06-18(180天)CALL$42.00$1.56(+0.11 +7.59%)1.03(2.5/1.47)35.18%40,10928,805
FXI $38.60 (+0.39 +1.02%)FXI260618P000390002026-06-18(180天)PUT$39.00$2.50(-0.22 -8.09%)0.50(3.0/2.5)25.68%39,86045,786
FXI $38.60 (+0.39 +1.02%)FXI260320P000410002026-03-20(90天)PUT$41.00$2.98(-0.27 -8.31%)0.32(3.15/2.83)21.29%39,69948,270
XLF $54.85 (+0.31 +0.57%)XLF260320C000570002026-03-20(90天)CALL$57.00$0.88(+0.02 +2.33%)0.23(0.87/0.64)15.63%30,13050,404
FXI $38.60 (+0.39 +1.02%)FXI260220C000410002026-02-20(62天)CALL$41.00$0.53(+0.05 +10.42%)0.06(0.56/0.5)22.07%26,17519,272
FXI $38.60 (+0.39 +1.02%)FXI260417P000340002026-04-17(118天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.61/0.37)26.42%22,42222,427
HYG $80.36 (-0.41 -0.51%)HYG260220P000800002026-02-20(62天)PUT$80.00$0.53(+0.02 +3.92%)0.02(0.54/0.52)5.31%15,550141,796
IBIT $49.91 (+1.93 +4.02%)IBIT260220C000550002026-02-20(62天)CALL$55.00$1.86(+0.46 +32.86%)0.05(1.9/1.85)45.31%4,428103,799
SPY $680.59 (+4.11 +0.61%)SPY260320P006450002026-03-20(90天)PUT$645.00$8.37(-2.11 -20.13%)0.04(8.4/8.36)16.46%956123,318
KWEB $36.50 (+0.31 +0.86%)KWEB260320C000390002026-03-20(90天)CALL$39.00$0.64(-0.02 -3.03%)0.13(0.67/0.54)21.58%860178,613
SPY $680.59 (+4.11 +0.61%)SPY260320P006400002026-03-20(90天)PUT$640.00$7.70(-1.98 -20.45%)0.03(7.67/7.64)17.00%838152,034
FXI $38.60 (+0.39 +1.02%)FXI260320P000380002026-03-20(90天)PUT$38.00$1.24(-0.11 -8.15%)0.27(1.48/1.21)23.15%75498,238
XLF $54.85 (+0.31 +0.57%)XLF260320C000560002026-03-20(90天)CALL$56.00$1.28(+0.02 +1.59%)0.32(1.36/1.04)17.07%445107,697
XLP $78.76 (-0.42 -0.53%)XLP260320P000750002026-03-20(90天)PUT$75.00$0.93(-0.02 -2.11%)0.89(1.31/0.42)18.32%292134,634
SPY $680.59 (+4.11 +0.61%)SPY260220P005250002026-02-20(62天)PUT$525.00$0.76(-0.21 -21.65%)0.02(0.76/0.74)31.97%246156,102
HYG $80.36 (-0.41 -0.51%)HYG260320P000800002026-03-20(90天)PUT$80.00$0.76(+0.01 +1.33%)0.30(0.87/0.57)6.52%219141,423