QQQ $619.22 (+1.98 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005700002026-03-20(88天)PUT$570.00$7.98(-0.94 -10.54%)0.04(8.01/7.97)12,59019,16421.84%
QQQ260220P005900002026-02-20(60天)PUT$590.00$7.63(-1.26 -14.17%)0.04(7.67/7.63)3,24322,82519.24%
QQQ260220P005650002026-02-20(60天)PUT$565.00$4.28(-0.78 -15.42%)0.02(4.29/4.27)2,63222,84522.19%
QQQ260220P005500002026-02-20(60天)PUT$550.00$3.05(-0.57 -15.75%)0.03(3.09/3.06)87826,15024.00%
QQQ260220C006400002026-02-20(60天)CALL$640.00$9.05(+0.34 +3.90%)0.04(9.05/9.01)83027,83816.83%
QQQ260220C006500002026-02-20(60天)CALL$650.00$5.65(+0.13 +2.36%)0.04(5.68/5.64)79115,82316.01%
QQQ260320P005600002026-03-20(88天)PUT$560.00$6.66(-0.82 -10.96%)0.04(6.68/6.64)74415,38122.86%
QQQ260320P005000002026-03-20(88天)PUT$500.00$2.40(-0.32 -11.76%)0.02(2.42/2.4)74129,67629.25%
QQQ260220P005800002026-02-20(60天)PUT$580.00$6.02(-1.06 -14.97%)0.03(6.07/6.04)64323,64620.44%
QQQ260618P004000002026-06-18(178天)PUT$400.00$2.09(-0.13 -5.86%)0.04(2.08/2.04)61011,90936.00%
QQQ260320P005500002026-03-20(88天)PUT$550.00$5.54(-0.66 -10.65%)0.05(5.59/5.54)22340,96123.90%
QQQ260320P005750002026-03-20(88天)PUT$575.00$8.72(-1.04 -10.66%)0.05(8.78/8.73)21721,96521.33%
QQQ260320P005200002026-03-20(88天)PUT$520.00$3.32(-0.43 -11.47%)0.04(3.34/3.3)21217,52127.06%

SPY $684.73 (+4.14 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618P004000002026-06-18(178天)PUT$400.00$1.36(-0.14 -9.33%)0.01(1.38/1.37)17,62712,76739.36%
SPY260618P005500002026-06-18(178天)PUT$550.00$4.93(-0.53 -9.71%)0.01(4.96/4.95)17,11514,57724.47%
SPY260618C007350002026-06-18(178天)CALL$735.00$9.97(+0.70 +7.55%)0.03(10.13/10.1)5,0027,36314.31%
SPY260220P006500002026-02-20(60天)PUT$650.00$4.96(-1.05 -17.47%)0.02(4.97/4.95)4,21221,85515.70%
SPY260320C007200002026-03-20(88天)CALL$720.00$5.19(+0.52 +11.13%)0.02(5.22/5.2)3,16023,85712.55%
SPY260320P006000002026-03-20(88天)PUT$600.00$3.40(-0.51 -13.04%)0.02(3.42/3.4)2,95242,46221.46%
SPY260618P005750002026-06-18(178天)PUT$575.00$6.51(-0.68 -9.46%)0.01(6.54/6.53)2,95210,25022.43%
SPY260618P005700002026-06-18(178天)PUT$570.00$6.15(-0.77 -11.13%)0.02(6.18/6.16)2,74313,79022.83%
SPY260220P006750002026-02-20(60天)PUT$675.00$9.34(-1.81 -16.23%)0.03(9.35/9.32)2,7179,54012.47%
SPY260220C007100002026-02-20(60天)CALL$710.00$4.63(+0.57 +14.04%)0.01(4.66/4.65)2,6358,12911.99%
SPY260320P006400002026-03-20(88天)PUT$640.00$6.66(-1.04 -13.51%)0.02(6.65/6.63)857152,24917.12%
SPY260320P006450002026-03-20(88天)PUT$645.00$7.27(-1.10 -13.14%)0.01(7.29/7.28)440124,06316.57%
SPY260220P005800002026-02-20(60天)PUT$580.00$1.31(-0.24 -15.48%)0.01(1.31/1.3)30291,68624.68%
SPY260220P005750002026-02-20(60天)PUT$575.00$1.20(-0.27 -18.37%)0.01(1.22/1.21)77080,98025.37%
SPY260320P006500002026-03-20(88天)PUT$650.00$7.99(-1.19 -12.96%)0.02(8.0/7.98)2,44433,18516.03%
SPY260320P006100002026-03-20(88天)PUT$610.00$3.96(-0.67 -14.47%)0.02(4.0/3.98)36526,70420.37%
SPY260220P006300002026-02-20(60天)PUT$630.00$3.18(-0.66 -17.19%)0.01(3.19/3.18)45426,31218.23%
SPY260331P006000002026-03-31(99天)PUT$600.00$4.03(-0.52 -11.43%)0.03(4.02/3.99)21026,05921.20%
SPY260320C007500002026-03-20(88天)CALL$750.00$1.04(+0.10 +10.64%)0.01(1.03/1.02)1,92624,80711.67%

SMH $359.95 (+3.51 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004000002026-03-20(88天)CALL$400.00$8.75(+0.40 +4.79%)0.25(8.8/8.55)5456,18531.71%
SMH260320P002800002026-03-20(88天)PUT$280.00$3.05(-0.50 -14.08%)0.11(3.1/2.99)3005,20740.22%

GLD $407.64 (+8.62 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(88天)CALL$450.00$6.64(+2.46 +58.85%)0.10(6.75/6.65)8,08422,75225.48%
GLD260220P003700002026-02-20(60天)PUT$370.00$2.13(-0.51 -19.32%)0.05(2.15/2.1)1,98515,16621.14%
GLD260320P003800002026-03-20(88天)PUT$380.00$5.47(-1.20 -17.99%)0.15(5.6/5.45)1,1975,12120.43%
GLD260320P003900002026-03-20(88天)PUT$390.00$8.39(-1.82 -17.83%)0.20(8.55/8.35)1,1315,17320.37%
GLD260320C004600002026-03-20(88天)CALL$460.00$5.09(+1.80 +54.71%)0.10(5.15/5.05)7199,96425.80%
GLD260220C004900002026-02-20(60天)CALL$490.00$1.10(+0.52 +89.66%)0.05(1.1/1.05)6558,88627.52%
GLD260320C004400002026-03-20(88天)CALL$440.00$8.87(+3.25 +57.83%)0.20(8.85/8.65)5028,09725.24%
GLD260320C005000002026-03-20(88天)CALL$500.00$1.84(+0.79 +75.24%)0.10(1.87/1.77)45511,65527.69%
GLD260320C004450002026-03-20(88天)CALL$445.00$7.80(+2.93 +60.16%)0.20(7.75/7.55)34918,91125.38%
GLD260220C004750002026-02-20(60天)CALL$475.00$1.79(+0.86 +92.47%)0.08(1.77/1.69)3316,04926.60%
GLD260220P003800002026-02-20(60天)PUT$380.00$3.62(-1.16 -24.27%)0.10(3.7/3.6)2596,90620.69%

SLV $62.14 (+1.19 +1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000570002026-03-20(88天)CALL$57.00$8.40(+0.93 +12.45%)0.10(8.3/8.2)7,87526,23145.53%
SLV260320C000560002026-03-20(88天)CALL$56.00$9.05(+1.03 +12.84%)0.15(8.95/8.8)6,70719,39545.80%
SLV260320C000550002026-03-20(88天)CALL$55.00$9.40(+0.80 +9.30%)0.05(9.45/9.4)6,25246,52344.26%
SLV260320C000580002026-03-20(88天)CALL$58.00$7.74(+0.79 +11.37%)0.15(7.8/7.65)5,3846,76446.36%
SLV260220C000600002026-02-20(60天)CALL$60.00$5.85(+0.70 +13.59%)0.15(5.9/5.75)4,68420,63247.71%
SLV260320C000555002026-03-20(88天)CALL$55.50$9.30(+0.79 +9.31%)0.15(9.3/9.15)4,1308,00446.07%
SLV260220C000570002026-02-20(60天)CALL$57.00$7.67(+0.92 +13.63%)0.05(7.5/7.45)4,0706,76245.95%
SLV260417C000700002026-04-17(116天)CALL$70.00$4.09(+0.50 +13.93%)0.05(4.05/4.0)3,80181,43549.21%
SLV260320C000600002026-03-20(88天)CALL$60.00$6.70(+0.62 +10.21%)0.10(6.75/6.65)3,63957,35346.70%
SLV260220C000640002026-02-20(60天)CALL$64.00$4.05(+0.40 +10.96%)0.05(4.15/4.1)3,1048,71448.85%
SLV260618C000600002026-06-18(178天)CALL$60.00$8.53(+0.63 +7.93%)0.15(8.6/8.45)1,21645,90443.96%
SLV260220C000650002026-02-20(60天)CALL$65.00$3.80(+0.50 +15.15%)0.10(3.85/3.75)1,95939,15349.73%
SLV260220P000650002026-02-20(60天)PUT$65.00$6.45(-0.98 -13.19%)0.05(6.6/6.55)31135,10648.80%
SLV260320P000470002026-03-20(88天)PUT$47.00$0.59(-0.11 -15.71%)0.02(0.62/0.6)20634,51645.51%
SLV260320P000500002026-03-20(88天)PUT$50.00$1.04(-0.16 -13.33%)0.02(1.05/1.03)60231,21244.73%
SLV260618C000700002026-06-18(178天)CALL$70.00$5.25(+0.55 +11.70%)0.10(5.3/5.2)2,50627,64947.19%

IBIT $49.92 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000600002026-02-20(60天)CALL$60.00$0.90(+0.02 +2.27%)0.02(0.91/0.89)7,78614,37643.73%
IBIT260220C000550002026-02-20(60天)CALL$55.00$2.00(+0.14 +7.53%)0.04(2.01/1.97)2,038104,19543.99%
IBIT260320C000600002026-03-20(88天)CALL$60.00$1.60(+0.08 +5.26%)0.02(1.6/1.58)1,58017,16645.31%
IBIT260220C000590002026-02-20(60天)CALL$59.00$1.06(+0.04 +3.92%)0.02(1.07/1.05)1,23611,91543.70%
IBIT260618C000700002026-06-18(178天)CALL$70.00$1.89(+0.04 +2.16%)0.05(1.92/1.87)1,22342,00049.33%
IBIT260220P000450002026-02-20(60天)PUT$45.00$1.46(-0.29 -16.57%)0.02(1.44/1.42)95812,72846.09%
IBIT260320C000700002026-03-20(88天)CALL$70.00$0.50(-0.02 -3.85%)0.02(0.52/0.5)90439,72347.12%
IBIT260320P000450002026-03-20(88天)PUT$45.00$2.10(-0.30 -12.50%)0.04(2.1/2.06)7487,09746.46%
IBIT260220C000560002026-02-20(60天)CALL$56.00$1.71(+0.10 +6.21%)0.04(1.73/1.69)59915,15843.95%
IBIT260320C000620002026-03-20(88天)CALL$62.00$1.30(+0.11 +9.24%)0.03(1.25/1.22)5616,26445.29%
IBIT260320P000500002026-03-20(88天)PUT$50.00$3.92(-0.46 -10.43%)0.05(3.95/3.9)24011,01543.26%
IBIT260618C000650002026-06-18(178天)CALL$65.00$2.67(+0.06 +2.30%)0.06(2.7/2.64)34610,92049.22%

URA $46.20 (+0.32 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
URA260417C000500002026-04-17(116天)CALL$50.00$3.80(+0.38 +11.11%)0.10(3.9/3.8)5,1855,73749.71%

NVDA $183.35 (+2.35 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C001900002026-02-20(60天)CALL$190.00$8.24(+0.84 +11.46%)0.10(8.25/8.15)7,49937,25437.29%
NVDA260220C002200002026-02-20(60天)CALL$220.00$1.47(+0.16 +12.31%)0.02(1.48/1.46)5,29555,79735.80%
NVDA260320C002100002026-03-20(88天)CALL$210.00$6.02(+0.46 +8.23%)0.05(6.05/6.0)5,13356,45041.47%
NVDA260320P001350002026-03-20(88天)PUT$135.00$1.57(-0.24 -13.26%)0.01(1.58/1.57)4,78543,59346.84%
NVDA260220C002000002026-02-20(60天)CALL$200.00$4.78(+0.47 +10.90%)0.05(4.8/4.75)3,93752,52036.12%
NVDA260320C002000002026-03-20(88天)CALL$200.00$8.83(+0.68 +8.40%)0.10(8.85/8.75)3,89767,00042.12%
NVDA260220C002100002026-02-20(60天)CALL$210.00$2.68(+0.27 +11.20%)0.02(2.68/2.66)3,88955,66935.68%
NVDA260320C002400002026-03-20(88天)CALL$240.00$1.83(+0.15 +8.88%)0.03(1.83/1.8)3,49434,25041.24%
NVDA260320P001400002026-03-20(88天)PUT$140.00$2.05(-0.28 -12.02%)0.02(2.08/2.06)2,95957,05245.86%
NVDA260320P001450002026-03-20(88天)PUT$145.00$2.68(-0.42 -13.55%)0.02(2.69/2.67)2,68626,99644.84%
NVDA260320P001600002026-03-20(88天)PUT$160.00$5.53(-0.57 -9.33%)0.10(5.6/5.5)1,31849,53042.46%
NVDA260320C002500002026-03-20(88天)CALL$250.00$1.23(+0.08 +6.96%)0.03(1.25/1.22)67845,68841.65%
NVDA260220P001500002026-02-20(60天)PUT$150.00$1.55(-0.30 -16.22%)0.02(1.55/1.53)66938,94540.77%

MSFT $484.96 (-1.10 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(88天)CALL$530.00$8.90(-0.46 -4.91%)0.05(8.9/8.85)8828,26624.96%

AVGO $343.34 (+2.83 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(60天)CALL$400.00$5.80(-0.65 -10.03%)0.10(5.8/5.7)8227,79941.24%
AVGO260320P002800002026-03-20(88天)PUT$280.00$8.42(-1.58 -15.80%)0.15(8.55/8.4)3626,75748.74%
AVGO260220P003000002026-02-20(60天)PUT$300.00$7.46(-0.79 -9.58%)0.10(7.5/7.4)3048,66642.87%
AVGO260220P002800002026-02-20(60天)PUT$280.00$4.05(-0.55 -11.96%)0.05(4.15/4.1)2636,35145.29%
AVGO260220P003100002026-02-20(60天)PUT$310.00$10.00(-0.92 -8.42%)0.10(10.0/9.9)20710,18341.99%

AMZN $228.44 (+1.07 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002500002026-02-20(60天)CALL$250.00$4.77(-0.46 -8.85%)0.05(4.8/4.75)8,59228,86933.17%
AMZN260220P002050002026-02-20(60天)PUT$205.00$3.57(-0.70 -16.39%)0.10(3.6/3.5)3,61115,85933.14%
AMZN260320C002600002026-03-20(88天)CALL$260.00$4.38(-0.32 -6.74%)0.10(4.45/4.35)1,26112,36532.20%
AMZN260220C002400002026-02-20(60天)CALL$240.00$7.75(-0.35 -4.32%)0.10(7.8/7.7)1,14123,82533.84%
AMZN260320C002500002026-03-20(88天)CALL$250.00$6.65(-0.54 -7.51%)0.10(6.8/6.7)91517,72632.64%
AMZN260220P002100002026-02-20(60天)PUT$210.00$4.67(-0.81 -14.84%)0.05(4.7/4.65)88412,70532.38%
AMZN260220C002350002026-02-20(60天)CALL$235.00$9.65(-0.46 -4.55%)0.15(9.8/9.65)66814,37134.40%
AMZN260320P002100002026-03-20(88天)PUT$210.00$6.31(-0.67 -9.60%)0.05(6.3/6.25)6465,88531.20%
AMZN260618P001900002026-06-18(178天)PUT$190.00$6.55(-0.20 -2.96%)0.10(6.2/6.1)51112,02533.79%
AMZN260320C003000002026-03-20(88天)CALL$300.00$0.74(-0.15 -16.85%)0.01(0.75/0.74)46919,09532.50%
AMZN260220P002000002026-02-20(60天)PUT$200.00$2.68(-0.65 -19.52%)0.03(2.7/2.67)33322,04433.81%
AMZN260618P002000002026-06-18(178天)PUT$200.00$8.55(-0.90 -9.52%)0.10(8.55/8.45)34819,59832.63%
AMZN260515C002600002026-05-15(144天)CALL$260.00$8.82(-0.45 -4.82%)0.10(8.9/8.8)41616,99434.58%
AMZN260220C002700002026-02-20(60天)CALL$270.00$1.58(-0.30 -15.96%)0.02(1.63/1.61)28016,80832.70%

WMT $112.59 (-1.86 -1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260618P001000002026-06-18(178天)PUT$100.00$2.84(+0.19 +7.17%)0.05(2.83/2.78)2075,79825.33%
WMT260320C001150002026-03-20(88天)CALL$115.00$4.79(-0.91 -15.96%)0.15(4.75/4.6)2037,18626.25%

AAPL $270.91 (-2.76 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002900002026-02-20(60天)CALL$290.00$3.65(-0.50 -12.05%)0.10(3.7/3.6)3,86218,49023.04%
AAPL260220C003000002026-02-20(60天)CALL$300.00$1.78(-0.33 -15.64%)0.02(1.78/1.76)3,52132,38022.38%
AAPL260618P001950002026-06-18(178天)PUT$195.00$1.57(-0.21 -11.80%)0.04(1.59/1.55)2,50310,32631.95%
AAPL260515C003200002026-05-15(144天)CALL$320.00$3.08(-0.32 -9.41%)0.05(3.15/3.1)2,3766,06024.15%
AAPL260220C002750002026-02-20(60天)CALL$275.00$9.33(-1.17 -11.14%)0.10(9.35/9.25)1,98718,24125.03%
AAPL260220P002200002026-02-20(60天)PUT$220.00$0.59(-0.04 -6.35%)0.03(0.6/0.57)1,72117,69730.64%
AAPL260320P002100002026-03-20(88天)PUT$210.00$0.73(-0.07 -8.75%)0.03(0.75/0.72)1,52913,10731.30%
AAPL260220C002800002026-02-20(60天)CALL$280.00$7.05(-0.79 -10.08%)0.10(7.05/6.95)1,29610,63424.23%
AAPL260220C002850002026-02-20(60天)CALL$285.00$5.15(-0.55 -9.65%)0.05(5.15/5.1)9869,06923.51%
AAPL260220P002500002026-02-20(60天)PUT$250.00$2.96(-0.04 -1.33%)0.05(2.99/2.94)5116,66624.27%
AAPL260220C003100002026-02-20(60天)CALL$310.00$0.85(-0.15 -15.00%)0.03(0.86/0.83)40267,08222.45%
AAPL260320C002800002026-03-20(88天)CALL$280.00$9.50(-1.00 -9.52%)0.05(9.55/9.5)23648,20924.86%
AAPL260320P002500002026-03-20(88天)PUT$250.00$4.45(-0.05 -1.12%)0.10(4.5/4.4)26325,00024.00%
AAPL260320C003000002026-03-20(88天)CALL$300.00$3.30(-0.50 -13.16%)0.10(3.35/3.25)36824,59423.07%
AAPL260320P002200002026-03-20(88天)PUT$220.00$1.13(-0.11 -8.87%)0.03(1.15/1.12)31119,59729.20%

XBI $125.88 (+2.39 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001100002026-03-20(88天)PUT$110.00$1.95(-0.55 -22.00%)0.18(2.0/1.82)9,80015,51032.18%
XBI260220P001150002026-02-20(60天)PUT$115.00$2.22(-0.34 -13.28%)0.63(2.43/1.8)5,02949,17533.44%
XBI260220P001050002026-02-20(60天)PUT$105.00$0.75(-0.06 -7.41%)0.47(0.92/0.45)5,00015,02036.74%
XBI260220C001200002026-02-20(60天)CALL$120.00$9.97(+1.97 +24.44%)0.25(10.1/9.85)4,2097,45932.59%
XBI260220C001300002026-02-20(60天)CALL$130.00$4.50(+1.30 +40.62%)0.35(4.5/4.15)6626,18929.77%
XBI260320P001000002026-03-20(88天)PUT$100.00$0.65(-0.25 -27.78%)0.16(0.77/0.61)20376,21434.69%

TLT $87.29 (-0.19 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000880002026-03-20(88天)PUT$88.00$2.09(+0.05 +2.45%)0.02(2.1/2.08)2,49715,76910.02%
TLT261120P000880002026-11-20(333天)PUT$88.00$4.34(-0.01 -0.23%)0.15(4.4/4.25)2,1066,23612.10%
TLT260320C000880002026-03-20(88天)CALL$88.00$1.69(-0.03 -1.74%)0.03(1.69/1.66)1,74526,96911.68%
TLT260618C000880002026-06-18(178天)CALL$88.00$2.57(-0.13 -4.76%)0.03(2.59/2.56)1,52520,35311.94%
TLT260618P000880002026-06-18(178天)PUT$88.00$3.09(+0.00 +0.00%)0.10(3.1/3.0)1,5019,53111.19%
TLT260320C000910002026-03-20(88天)CALL$91.00$0.68(-0.01 -1.45%)0.03(0.71/0.68)1,19916,48011.67%
TLT260220C000900002026-02-20(60天)CALL$90.00$0.60(-0.01 -1.64%)0.03(0.61/0.58)1,19426,21011.15%
TLT260220P000870002026-02-20(60天)PUT$87.00$1.16(+0.01 +0.87%)0.02(1.16/1.14)1,18313,0489.21%
TLT260320P000860002026-03-20(88天)PUT$86.00$1.20(+0.05 +4.35%)0.03(1.21/1.18)1,1358,97210.47%
TLT260220P000880002026-02-20(60天)PUT$88.00$1.66(+0.01 +0.61%)0.02(1.67/1.65)1,11015,4369.05%
TLT260618C000900002026-06-18(178天)CALL$90.00$1.75(-0.12 -6.42%)0.03(1.77/1.74)56152,36411.79%
TLT260320C000900002026-03-20(88天)CALL$90.00$0.94(+0.00 +0.00%)0.02(0.94/0.92)80631,99011.49%
TLT260320P000890002026-03-20(88天)PUT$89.00$2.67(+0.04 +1.52%)0.04(2.72/2.68)86231,37010.05%
TLT260320C000890002026-03-20(88天)CALL$89.00$1.27(-0.02 -1.55%)0.03(1.27/1.24)36128,06611.54%

XLU $42.38 (-0.24 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320C000420002026-03-20(88天)CALL$42.00$1.81(-0.29 -13.81%)0.11(1.87/1.76)9205,36920.09%
XLU260320C000450002026-03-20(88天)CALL$45.00$0.52(-0.13 -20.00%)0.10(0.58/0.48)2695,40617.99%

XLE $44.25 (+0.11 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260220P000450002026-02-20(60天)PUT$45.00$1.61(-0.33 -17.01%)0.09(1.69/1.6)15,00233,96317.60%
XLE260918P000450002026-09-18(270天)PUT$45.00$3.31(+0.01 +0.30%)0.15(3.45/3.3)15,00012,73619.96%
XLE260320P000850002026-03-20(88天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260417C000475002026-04-17(116天)CALL$47.50$0.76(-0.03 -3.80%)0.05(0.8/0.75)1,5455,50619.53%
XLE260320P000460002026-03-20(88天)PUT$46.00$2.48(-0.32 -10.26%)0.27(2.63/2.36)1,5007,51918.07%
XLE260320P000455002026-03-20(88天)PUT$45.50$2.52(+0.00 +0.00%)0.20(2.32/2.12)55019,53218.34%
XLE260320P000435002026-03-20(88天)PUT$43.50$1.39(+0.00 +0.00%)0.07(1.28/1.21)53223,31518.85%
XLE261218P000400002026-12-18(361天)PUT$40.00$2.02(-0.10 -4.72%)0.08(2.03/1.95)50227,59722.64%
XLE260918P000700002026-09-18(270天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79538.48%
XLE260618P000900002026-06-18(178天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C000450002026-03-20(88天)CALL$45.00$1.51(+0.18 +13.53%)0.06(1.52/1.46)23175,14121.29%
XLE260320C000950002026-03-20(88天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260630P000440002026-06-30(190天)PUT$44.00$2.99(+0.00 +0.00%)0.18(2.5/2.32)25119,26720.59%

BRK-B $499.28 (+3.61 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260417C006000002026-04-17(116天)CALL$600.00$0.70(+0.00 +0.00%)0.00(0.7/0.7)2197,57317.58%

HYG $80.38 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(88天)PUT$80.00$0.73(-0.03 -3.95%)0.19(0.87/0.68)15,010141,5966.60%
HYG260618P000770002026-06-18(178天)PUT$77.00$0.90(+0.00 +0.00%)0.41(1.09/0.68)5,08144,15110.96%
HYG260618P000760002026-06-18(178天)PUT$76.00$0.77(+0.00 +0.00%)0.65(0.78/0.13)5,06249,60610.74%
HYG260618P000780002026-06-18(178天)PUT$78.00$1.15(+0.12 +11.76%)0.19(1.34/1.15)81010,68710.56%
HYG260220C000800002026-02-20(60天)CALL$80.00$0.98(+0.00 +0.00%)0.75(1.33/0.58)51712,7058.69%
HYG260220P000800002026-02-20(60天)PUT$80.00$0.51(-0.02 -3.77%)0.08(0.55/0.47)427147,8135.49%
HYG260320P000790002026-03-20(88天)PUT$79.00$0.51(-0.03 -5.56%)0.09(0.57/0.48)242114,4667.15%

DIS $112.27 (+1.02 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(88天)CALL$120.00$3.30(+0.40 +13.79%)0.10(3.35/3.25)2998,07428.62%
DIS260220C001200002026-02-20(60天)CALL$120.00$2.48(+0.32 +14.81%)0.12(2.5/2.38)2886,96229.42%
DIS260320C001250002026-03-20(88天)CALL$125.00$1.98(+0.22 +12.50%)0.04(2.0/1.96)2117,99927.88%

^VIX $14.28 (-0.63 -4.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000170002026-02-18(58天)PUT$17.00$1.08(+0.09 +9.09%)0.05(1.13/1.08)10,02938,9710.00%
VIX260218P000160002026-02-18(58天)PUT$16.00$0.60(+0.05 +9.09%)0.02(0.62/0.6)3,76533,2140.00%
VIX260318P000190002026-03-18(86天)PUT$19.00$2.45(+0.17 +7.46%)0.06(2.47/2.41)2,25924,6860.00%
VIX260218P000195002026-02-18(58天)PUT$19.50$2.50(+0.00 +0.00%)0.06(2.79/2.73)4305,4240.00%

^SPX $6876.40 (+41.70 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(88天)CALL$8200.00$0.75(+0.05 +7.14%)0.15(0.85/0.7)2,00111,13713.97%

JD $29.04 (+0.23 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918C000250002026-09-18(270天)CALL$25.00$5.74(+0.04 +0.73%)0.40(5.95/5.55)1,2685,26438.26%
JD260618C000400002026-06-18(178天)CALL$40.00$0.62(+0.00 +0.00%)0.05(0.66/0.61)24611,97841.09%

IWM $253.85 (+3.08 +1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(60天)PUT$240.00$2.85(-0.71 -19.94%)0.02(2.87/2.85)15,67639,84019.69%
IWM260220P002500002026-02-20(60天)PUT$250.00$5.37(-1.43 -21.03%)0.03(5.36/5.33)10,36512,94117.25%
IWM260320P002200002026-03-20(88天)PUT$220.00$1.75(-0.35 -16.67%)0.02(1.74/1.72)10,07356,34924.81%
IWM260320C002700002026-03-20(88天)CALL$270.00$3.92(+0.69 +21.36%)0.02(3.93/3.91)6,98451,20319.45%
IWM260320P002350002026-03-20(88天)PUT$235.00$3.49(-0.80 -18.65%)0.04(3.47/3.43)6,06522,88221.27%
IWM260618P001750002026-06-18(178天)PUT$175.00$1.32(+0.00 +0.00%)0.03(1.08/1.05)6,00448,63632.84%
IWM260220C002700002026-02-20(60天)CALL$270.00$2.17(+0.40 +22.60%)0.03(2.25/2.22)5,35520,01618.35%
IWM261218P001700002026-12-18(361天)PUT$170.00$2.85(+0.00 +0.00%)0.15(2.58/2.43)5,00072,80630.05%
IWM260320P002300002026-03-20(88天)PUT$230.00$2.76(-0.52 -15.85%)0.03(2.73/2.7)4,87448,14922.38%
IWM260417P002200002026-04-17(116天)PUT$220.00$2.92(+0.00 +0.00%)0.05(2.49/2.44)3,4859,33524.22%
IWM260220P002250002026-02-20(60天)PUT$225.00$1.20(-0.33 -21.57%)0.03(1.22/1.19)1,14966,37323.87%
IWM261218P002000002026-12-18(361天)PUT$200.00$5.09(-0.52 -9.27%)0.13(5.25/5.12)46356,05025.37%
IWM261218P002200002026-12-18(361天)PUT$220.00$8.42(-0.70 -7.68%)0.22(8.52/8.3)23748,29122.71%
IWM261218P001800002026-12-18(361天)PUT$180.00$3.21(-0.27 -7.76%)0.15(3.24/3.09)33247,30428.33%
IWM261218P002100002026-12-18(361天)PUT$210.00$6.59(-0.68 -9.35%)0.23(6.69/6.46)29141,42224.00%

OPEN $6.45 (+0.12 +1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(144天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $29.23 (-0.33 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(88天)CALL$32.50$0.77(-0.18 -18.95%)0.04(0.79/0.75)75443,55332.91%
CMCSA260320P000275002026-03-20(88天)PUT$27.50$1.10(+0.02 +1.85%)0.01(1.1/1.09)37414,62233.30%
CMCSA260417C000300002026-04-17(116天)CALL$30.00$1.77(-0.15 -7.81%)0.05(1.78/1.73)2915,98131.64%
CMCSA260220C000300002026-02-20(60天)CALL$30.00$1.26(-0.19 -13.10%)0.04(1.26/1.22)24418,63232.86%

MRK $104.26 (+3.18 +3.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(88天)CALL$110.00$3.39(+1.05 +45.65%)0.20(3.5/3.3)2856,71228.49%
MRK260220C001050002026-02-20(60天)CALL$105.00$4.50(+1.40 +45.16%)0.10(4.6/4.5)2556,69629.61%

NVO $47.98 (-0.13 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220P000450002026-02-20(60天)PUT$45.00$1.79(-0.05 -2.72%)0.07(1.85/1.78)2,55714,46241.19%
NVO260417P000450002026-04-17(116天)PUT$45.00$2.95(+0.06 +2.08%)0.06(3.0/2.94)1,10412,68241.35%
NVO260220C000500002026-02-20(60天)CALL$50.00$2.63(-0.23 -8.04%)0.08(2.65/2.57)6517,69144.70%
NVO260220C000550002026-02-20(60天)CALL$55.00$1.24(-0.12 -8.82%)0.05(1.26/1.21)64710,07645.07%
NVO260320C000550002026-03-20(88天)CALL$55.00$1.90(-0.12 -5.94%)0.06(1.9/1.84)64115,48545.29%
NVO260320C000600002026-03-20(88天)CALL$60.00$1.03(-0.09 -8.04%)0.04(1.06/1.02)62316,83646.27%
NVO260320C000500002026-03-20(88天)CALL$50.00$3.42(-0.13 -3.66%)0.10(3.4/3.3)50217,53745.00%
NVO260320P000400002026-03-20(88天)PUT$40.00$0.88(-0.01 -1.12%)0.05(0.91/0.86)48822,33141.36%
NVO260618C000500002026-06-18(178天)CALL$50.00$5.15(-0.10 -1.90%)0.15(5.2/5.05)4449,57345.18%

XLF $55.35 (+0.50 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618C000550002026-06-18(178天)CALL$55.00$3.32(+0.43 +14.88%)0.15(3.4/3.25)1,54033,82121.22%
XLF260618P000550002026-06-18(178天)PUT$55.00$2.09(-0.30 -12.55%)0.07(2.12/2.05)1,3449,13014.62%
XLF260618P000520002026-06-18(178天)PUT$52.00$1.25(-0.21 -14.38%)0.11(1.3/1.19)1,24447,64717.47%
XLF260618C000570002026-06-18(178天)CALL$57.00$2.15(+0.21 +10.82%)0.05(2.17/2.12)1,10336,25918.86%
XLF260320P000530002026-03-20(88天)PUT$53.00$0.76(-0.22 -22.45%)0.02(0.77/0.75)1,02415,55915.60%
XLF260220C000560002026-02-20(60天)CALL$56.00$1.14(+0.30 +35.71%)0.02(1.15/1.13)97517,23416.41%
XLF261218P000400002026-12-18(361天)PUT$40.00$0.68(+0.00 +0.00%)0.13(0.72/0.59)5617,57427.20%
XLF260220C000550002026-02-20(60天)CALL$55.00$1.76(+0.38 +27.54%)0.08(1.8/1.72)5117,17718.51%
XLF261218P000450002026-12-18(361天)PUT$45.00$1.15(+0.00 +0.00%)0.23(1.16/0.93)5016,55723.10%
XLF260320P000510002026-03-20(88天)PUT$51.00$0.61(+0.00 +0.00%)0.01(0.48/0.47)49014,04918.14%
XLF260320C000570002026-03-20(88天)CALL$57.00$1.09(+0.21 +23.86%)0.03(1.1/1.07)30680,47416.63%
XLF260618P000560002026-06-18(178天)PUT$56.00$2.47(-0.31 -11.15%)0.10(2.54/2.44)28249,64213.87%
XLF260320P000540002026-03-20(88天)PUT$54.00$0.97(-0.28 -22.40%)0.02(0.98/0.96)22626,72314.23%
XLF260220P000530002026-02-20(60天)PUT$53.00$0.50(-0.32 -39.02%)0.01(0.51/0.5)23017,85315.31%

GDX $90.21 (+2.43 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C000850002026-02-20(60天)CALL$85.00$9.33(+2.13 +29.30%)0.25(9.45/9.2)1,7555,70645.48%
GDX260320C000900002026-03-20(88天)CALL$90.00$8.13(+1.68 +25.69%)0.30(8.35/8.05)1,5678,62646.39%
GDX260918P000750002026-09-18(270天)PUT$75.00$5.00(-0.62 -12.11%)0.75(5.0/4.25)4815,45738.97%
GDX260220C001000002026-02-20(60天)CALL$100.00$3.00(+0.84 +38.89%)0.29(3.15/2.86)3678,41745.01%
GDX260618C001000002026-06-18(178天)CALL$100.00$7.78(+1.18 +17.88%)0.30(7.85/7.55)2775,50545.78%
GDX260320C001000002026-03-20(88天)CALL$100.00$4.42(+0.96 +28.15%)0.25(4.55/4.3)2765,94945.77%
GDX260320C000950002026-03-20(88天)CALL$95.00$6.20(+1.37 +28.36%)0.30(6.2/5.9)23015,01045.90%

UNH $324.33 (-3.08 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(88天)CALL$400.00$3.80(-0.72 -15.93%)0.20(3.9/3.7)52710,21636.29%
UNH260417P002700002026-04-17(116天)PUT$270.00$6.20(-0.05 -0.80%)0.30(6.3/6.0)4475,76036.73%

XOM $118.24 (+1.57 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001300002026-03-20(88天)CALL$130.00$1.02(+0.17 +20.00%)0.05(1.04/0.99)2,0027,56519.61%
XOM260220C001200002026-02-20(60天)CALL$120.00$3.03(+0.46 +17.76%)0.05(3.05/3.0)45114,77219.90%
XOM260320C001250002026-03-20(88天)CALL$125.00$2.06(+0.30 +17.05%)0.06(2.06/2.0)44211,62719.56%
XOM260320C001200002026-03-20(88天)CALL$120.00$3.87(+0.72 +22.86%)0.10(3.9/3.8)35411,13820.15%
XOM260220C001250002026-02-20(60天)CALL$125.00$1.35(+0.29 +27.36%)0.05(1.35/1.3)28715,35419.24%

NEM $104.66 (+3.36 +3.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(88天)CALL$105.00$9.55(+1.60 +20.13%)0.40(9.65/9.25)29510,95446.85%

NFLX $93.17 (-1.25 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001050002026-03-20(88天)CALL$105.00$2.90(-0.63 -17.85%)0.05(2.89/2.84)3,2286,83937.95%
NFLX260320C001100002026-03-20(88天)CALL$110.00$1.88(-0.34 -15.32%)0.03(1.88/1.85)2,66429,47737.66%
NFLX260320C001000002026-03-20(88天)CALL$100.00$4.40(-0.59 -11.82%)0.10(4.4/4.3)2,54811,36238.83%
NFLX260220C001000002026-02-20(60天)CALL$100.00$3.30(-0.60 -15.19%)0.05(3.35/3.3)1,73714,56439.61%
NFLX260220C001100002026-02-20(60天)CALL$110.00$1.18(-0.28 -18.92%)0.03(1.21/1.18)1,00112,76638.94%
NFLX260618C001000002026-06-18(178天)CALL$100.00$7.56(-0.74 -8.92%)0.15(7.65/7.5)6895,77740.10%
NFLX260220P000880002026-02-20(60天)PUT$88.00$3.15(+0.36 +12.90%)0.10(3.2/3.1)46110,48936.23%
NFLX260618C001300002026-06-18(178天)CALL$130.00$1.46(-0.23 -13.61%)0.13(1.51/1.38)42113,78638.43%
NFLX260220P000920002026-02-20(60天)PUT$92.00$4.75(+0.38 +8.70%)0.15(4.85/4.7)3947,52935.47%
NFLX260320C001200002026-03-20(88天)CALL$120.00$0.83(-0.15 -15.31%)0.04(0.84/0.8)39117,15638.53%
NFLX260220P001000002026-02-20(60天)PUT$100.00$9.40(+0.70 +8.05%)0.15(9.5/9.35)2057,25433.72%

BABA $150.92 (+1.12 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001200002026-03-20(88天)PUT$120.00$1.15(+0.06 +5.50%)0.11(1.1/0.99)2,00629,18536.39%
BABA260220C001650002026-02-20(60天)CALL$165.00$4.71(+0.46 +10.82%)0.15(4.75/4.6)1,4545,03239.06%
BABA260320P001250002026-03-20(88天)PUT$125.00$1.66(-0.11 -6.21%)0.08(1.68/1.6)65222,49935.69%
BABA260320C002000002026-03-20(88天)CALL$200.00$1.72(+0.11 +6.47%)0.07(1.79/1.72)63231,00843.90%
BABA260320C001800002026-03-20(88天)CALL$180.00$3.85(+0.25 +6.94%)0.05(3.9/3.85)60412,74441.99%
BABA260320C001750002026-03-20(88天)CALL$175.00$4.73(+0.31 +6.98%)0.10(4.8/4.7)60210,77541.71%
BABA260220C001600002026-02-20(60天)CALL$160.00$6.15(+0.70 +12.84%)0.25(6.2/5.95)5197,38038.78%
BABA260320P001400002026-03-20(88天)PUT$140.00$5.55(-0.55 -9.02%)0.25(5.7/5.45)36153,39036.60%
BABA260320C001700002026-03-20(88天)CALL$170.00$5.85(+0.60 +11.32%)0.10(5.85/5.75)3218,15741.29%
BABA260320P001300002026-03-20(88天)PUT$130.00$2.52(-0.23 -8.36%)0.09(2.57/2.48)26129,16835.47%
BABA260220C001700002026-02-20(60天)CALL$170.00$3.46(+0.31 +9.84%)0.15(3.65/3.5)2165,58239.58%

UPS $100.20 (-1.72 -1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(60天)CALL$110.00$1.60(-0.65 -28.89%)0.15(1.66/1.51)67918,25330.03%
UPS260220C001000002026-02-20(60天)CALL$100.00$5.19(-1.26 -19.35%)0.25(5.3/5.05)3096,15831.86%

XLP $77.77 (-0.99 -1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(88天)PUT$75.00$0.94(+0.01 +1.08%)0.12(0.99/0.87)204134,54914.16%

KWEB $34.74 (-1.76 -4.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000380002026-02-20(60天)CALL$38.00$0.58(+0.02 +3.57%)0.01(0.59/0.58)3,64638,80329.52%
KWEB260320C000360002026-03-20(88天)CALL$36.00$1.58(+0.05 +3.27%)0.09(1.64/1.55)2,52610,90931.57%
KWEB260220C000360002026-02-20(60天)CALL$36.00$1.13(+0.11 +10.78%)0.07(1.15/1.08)1,16626,49429.35%
KWEB260220C000370002026-02-20(60天)CALL$37.00$0.80(+0.01 +1.27%)0.06(0.84/0.78)82328,92929.59%
KWEB260618C000420002026-06-18(178天)CALL$42.00$1.02(+0.00 +0.00%)0.08(1.1/1.02)51011,93833.96%
KWEB260717C000400002026-07-17(207天)CALL$40.00$1.65(+0.01 +0.61%)0.26(1.81/1.55)5006,50534.57%
KWEB260618C000400002026-06-18(178天)CALL$40.00$1.44(+0.06 +4.35%)0.11(1.45/1.34)32511,24833.17%
KWEB260618C000450002026-06-18(178天)CALL$45.00$0.68(+0.01 +1.49%)0.05(0.7/0.65)30410,28334.55%
KWEB260515C000400002026-05-15(144天)CALL$40.00$1.10(+0.02 +1.85%)0.02(1.1/1.08)2649,87732.23%

PDD $112.44 (+2.93 +2.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001150002026-03-20(88天)PUT$115.00$7.89(-1.35 -14.61%)0.35(8.1/7.75)88117,64730.63%
PDD260320C001400002026-03-20(88天)CALL$140.00$1.10(+0.10 +10.00%)0.15(1.24/1.09)5835,65436.40%
PDD260220P001100002026-02-20(60天)PUT$110.00$3.61(-1.14 -24.00%)0.20(3.85/3.65)48214,00327.92%
PDD260320P001100002026-03-20(88天)PUT$110.00$5.20(-1.30 -20.00%)0.25(5.55/5.3)40112,08431.01%
PDD260618C001500002026-06-18(178天)CALL$150.00$2.30(+0.08 +3.60%)0.21(2.42/2.21)3636,43137.73%
PDD260320C001300002026-03-20(88天)CALL$130.00$2.31(+0.34 +17.26%)0.22(2.4/2.18)3575,63235.10%
PDD260220P001150002026-02-20(60天)PUT$115.00$6.15(-1.45 -19.33%)0.10(6.15/6.05)27810,72126.33%

EFA $95.65 (+0.21 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320C000960002026-03-20(88天)CALL$96.00$2.85(+0.00 +0.00%)0.33(2.95/2.62)4,50019,12916.54%
EFA260320P000950002026-03-20(88天)PUT$95.00$2.37(+0.00 +0.00%)0.12(1.89/1.77)3,10421,76811.72%
EFA260918P000850002026-09-18(270天)PUT$85.00$1.53(+0.00 +0.00%)0.54(1.97/1.43)2,99922,74718.75%
EFA260320C001010002026-03-20(88天)CALL$101.00$0.64(+0.04 +6.67%)0.12(0.71/0.59)2,48732,27513.10%
EFA260320P000920002026-03-20(88天)PUT$92.00$1.09(-0.25 -18.66%)0.09(1.13/1.04)96312,51113.81%
EFA260320C000970002026-03-20(88天)CALL$97.00$2.15(+0.00 +0.00%)0.11(2.21/2.1)20114,31314.94%

GOOGL $309.21 (+2.04 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(60天)CALL$350.00$4.62(-0.08 -1.70%)0.05(4.65/4.6)39537,29934.44%
GOOGL260320P002600002026-03-20(88天)PUT$260.00$4.10(-1.00 -19.61%)0.05(4.2/4.15)2445,50335.14%
GOOGL260320C003400002026-03-20(88天)CALL$340.00$9.65(+0.07 +0.73%)0.15(9.75/9.6)23119,17534.54%

TGT $95.04 (-2.94 -3.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260220C001100002026-02-20(60天)CALL$110.00$0.94(-0.29 -23.58%)0.10(1.03/0.93)2,7035,99833.08%

MSTU $9.86 (-0.05 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(178天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.11 (-0.13 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000950002026-03-20(88天)PUT$95.00$0.50(+0.00 +0.00%)0.04(0.53/0.49)15,00319,8275.21%
IEF260320P000960002026-03-20(88天)PUT$96.00$0.83(+0.00 +0.00%)0.06(0.89/0.83)21015,8604.94%
IEF260220C000970002026-02-20(60天)CALL$97.00$0.57(-0.07 -10.77%)0.02(0.59/0.57)2067,5076.21%

UBER $81.21 (+1.90 +2.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260618C000950002026-06-18(178天)CALL$95.00$4.25(+0.75 +21.13%)0.20(4.4/4.2)1,0105,40940.17%
UBER260320P000850002026-03-20(88天)PUT$85.00$7.40(-1.56 -17.41%)0.20(7.6/7.4)7056,56233.19%
UBER260320C000900002026-03-20(88天)CALL$90.00$2.75(+0.45 +19.15%)0.11(2.86/2.75)63321,45837.73%
UBER260320C001000002026-03-20(88天)CALL$100.00$1.12(+0.22 +24.44%)0.07(1.14/1.07)47916,55338.23%
UBER260320C000850002026-03-20(88天)CALL$85.00$4.40(+0.70 +18.92%)0.10(4.45/4.35)3375,18338.01%
UBER260220P000800002026-02-20(60天)PUT$80.00$4.00(-0.95 -19.19%)0.20(4.1/3.9)3006,31835.24%
UBER260220C001000002026-02-20(60天)CALL$100.00$0.67(+0.12 +21.82%)0.07(0.74/0.67)2487,15540.67%
UBER260220P000700002026-02-20(60天)PUT$70.00$1.09(-0.40 -26.85%)0.04(1.11/1.07)21913,82938.43%

KRE $67.17 (-0.08 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(88天)PUT$60.00$1.06(-0.15 -12.40%)0.09(1.11/1.02)1,04726,72328.86%
KRE260220P000650002026-02-20(60天)PUT$65.00$1.61(-0.19 -10.56%)0.09(1.66/1.57)1,0118,52223.99%
KRE260618P000560002026-06-18(178天)PUT$56.00$1.48(+0.00 +0.00%)0.20(1.52/1.32)2505,03931.18%

NEE $79.95 (+0.40 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(270天)PUT$75.00$4.40(+0.00 +0.00%)1.35(5.2/3.85)5105,96327.84%

SBUX $86.72 (-1.65 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(178天)PUT$85.00$6.65(+0.29 +4.52%)0.15(6.75/6.6)3807,42631.86%
SBUX260320P000850002026-03-20(88天)PUT$85.00$4.55(+0.25 +5.81%)0.15(4.65/4.5)3708,44132.64%
SBUX260220C000900002026-02-20(60天)CALL$90.00$3.78(-0.81 -17.65%)0.15(3.9/3.75)2357,67037.10%
SBUX260220C001000002026-02-20(60天)CALL$100.00$1.14(-0.24 -17.52%)0.10(1.2/1.1)23514,26835.72%

NCLH $24.16 (+1.11 +4.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320P000200002026-03-20(88天)PUT$20.00$0.67(-0.13 -16.25%)0.05(0.65/0.6)6167,14448.44%

CMG $37.85 (+0.21 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000450002026-02-20(60天)CALL$45.00$0.63(-0.03 -4.55%)0.03(0.65/0.62)1,1866,17443.56%
CMG260220C000400002026-02-20(60天)CALL$40.00$1.83(-0.07 -3.68%)0.08(1.86/1.78)46813,62743.99%
CMG260320C000400002026-03-20(88天)CALL$40.00$2.16(-0.13 -5.68%)0.08(2.2/2.12)3759,80441.07%
CMG260220C000425002026-02-20(60天)CALL$42.50$1.11(+0.01 +0.91%)0.05(1.1/1.05)2086,47443.26%

ZM $89.79 (-0.04 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260220C001000002026-02-20(60天)CALL$100.00$0.98(-0.07 -6.67%)0.10(1.04/0.94)3216,56628.13%

PFE $25.20 (+0.01 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918C000300002026-09-18(270天)CALL$30.00$0.55(-0.02 -3.51%)0.04(0.58/0.54)4,7558,05523.05%
PFE260618P000250002026-06-18(178天)PUT$25.00$1.68(+0.03 +1.82%)0.07(1.68/1.61)2,28325,72225.73%
PFE260220C000250002026-02-20(60天)CALL$25.00$0.91(-0.06 -6.19%)0.04(0.95/0.91)1,1836,85720.07%
PFE260918P000220002026-09-18(270天)PUT$22.00$0.90(-0.07 -7.22%)0.06(0.94/0.88)1,07019,79727.10%
PFE260320C000260002026-03-20(88天)CALL$26.00$0.71(-0.04 -5.33%)0.02(0.72/0.7)1,06922,36320.85%
PFE260320P000250002026-03-20(88天)PUT$25.00$1.06(-0.04 -3.64%)0.03(1.1/1.07)1,01822,36824.71%
PFE260918C000270002026-09-18(270天)CALL$27.00$1.18(-0.08 -6.35%)0.06(1.21/1.15)8206,94421.88%
PFE260220C000260002026-02-20(60天)CALL$26.00$0.50(-0.04 -7.41%)0.03(0.52/0.49)6888,69620.22%
PFE260220P000250002026-02-20(60天)PUT$25.00$0.90(-0.05 -5.26%)0.02(0.92/0.9)57718,69925.34%
PFE260618C000270002026-06-18(178天)CALL$27.00$0.87(-0.08 -8.42%)0.02(0.88/0.86)29222,79622.02%
PFE261218C000270002026-12-18(361天)CALL$27.00$1.53(-0.02 -1.29%)0.23(1.57/1.34)23110,87522.63%

AAL $16.25 (+0.48 +3.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000130002026-05-15(144天)PUT$13.00$0.53(-0.09 -14.52%)0.02(0.53/0.51)85,07086,93045.07%
AAL260618C000170002026-06-18(178天)CALL$17.00$1.71(+0.21 +14.29%)0.08(1.73/1.65)6977,02746.53%
AAL260320C000150002026-03-20(88天)CALL$15.00$2.07(+0.26 +14.36%)0.02(2.07/2.05)65911,76547.27%
AAL260320C000170002026-03-20(88天)CALL$17.00$1.03(+0.11 +11.96%)0.01(1.05/1.04)3539,02344.53%

INTC $36.54 (-0.31 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260220P000380002026-02-20(60天)PUT$38.00$3.70(+0.30 +8.82%)0.20(3.75/3.55)5746,15248.61%
INTC260320P000370002026-03-20(88天)PUT$37.00$3.70(+0.00 +0.00%)0.15(3.7/3.55)3166,95647.85%
INTC260918P000350002026-09-18(270天)PUT$35.00$5.20(-0.05 -0.95%)0.25(5.35/5.1)22130,06249.88%

ORCL $198.49 (+6.17 +3.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002500002026-02-20(60天)CALL$250.00$2.30(+0.35 +17.95%)0.08(2.33/2.25)1,8795,38446.99%
ORCL260220C002200002026-02-20(60天)CALL$220.00$6.78(+1.33 +24.40%)0.15(6.75/6.6)1,3667,86644.93%

TSM $293.26 (+4.39 +1.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P001800002026-06-18(178天)PUT$180.00$2.10(+0.00 +0.00%)0.74(2.2/1.46)7515,21946.59%
TSM260220C003300002026-02-20(60天)CALL$330.00$5.50(+0.55 +11.11%)0.25(5.45/5.2)5075,73435.98%
TSM260220P002800002026-02-20(60天)PUT$280.00$9.78(-1.52 -13.44%)0.20(9.9/9.7)2376,27133.44%

BA $216.23 (+2.04 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220P002150002026-02-20(60天)PUT$215.00$8.83(-1.31 -12.92%)0.30(9.15/8.85)50811,18327.34%
BA260220C002350002026-02-20(60天)CALL$235.00$3.80(+0.00 +0.00%)0.20(3.9/3.7)3296,21529.63%
BA260220C002250002026-02-20(60天)CALL$225.00$7.01(+0.47 +7.19%)0.30(7.1/6.8)27113,20730.77%

EWZ $30.99 (-0.17 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000300002026-06-18(178天)PUT$30.00$1.73(+0.00 +0.00%)0.06(1.86/1.8)20,12325,09527.27%
EWZ260618P000290002026-06-18(178天)PUT$29.00$1.47(+0.00 +0.00%)0.05(1.47/1.42)11,50025,02027.86%
EWZ260918C000400002026-09-18(270天)CALL$40.00$0.85(+0.00 +0.00%)0.08(0.79/0.71)6,00018,35730.25%
EWZ260918C000340002026-09-18(270天)CALL$34.00$2.27(+0.00 +0.00%)0.10(2.12/2.02)5,5005,50530.71%
EWZ260220P000290002026-02-20(60天)PUT$29.00$0.51(+0.06 +13.33%)0.02(0.5/0.48)3,5058,98225.59%
EWZ260918C000420002026-09-18(270天)CALL$42.00$0.88(+0.00 +0.00%)0.05(0.56/0.51)3,24031,71430.23%
EWZ260918C000450002026-09-18(270天)CALL$45.00$0.72(+0.00 +0.00%)0.05(0.35/0.3)2,50040,01230.66%
EWZ261218C000330002026-12-18(361天)CALL$33.00$3.60(+0.00 +0.00%)0.20(3.6/3.4)2,34076,45535.89%
EWZ260918P000310002026-09-18(270天)PUT$31.00$2.91(+0.00 +0.00%)0.10(2.97/2.87)2,0205,71927.88%
EWZ260618C000360002026-06-18(178天)CALL$36.00$0.93(-0.03 -3.12%)0.04(0.87/0.83)2,00036,83828.52%
EWZ261218C000400002026-12-18(361天)CALL$40.00$1.61(-0.05 -3.01%)0.10(1.58/1.48)333166,08034.38%
EWZ261218C000420002026-12-18(361天)CALL$42.00$1.65(+0.00 +0.00%)0.09(1.27/1.18)75090,23434.52%
EWZ260618P000260002026-06-18(178天)PUT$26.00$0.62(+0.00 +0.00%)0.03(0.63/0.6)52087,65929.25%
EWZ260618C000320002026-06-18(178天)CALL$32.00$2.06(-0.28 -11.97%)0.12(2.15/2.03)65485,76329.91%
EWZ261218C000350002026-12-18(361天)CALL$35.00$2.85(+0.00 +0.00%)0.15(2.87/2.72)20472,11435.33%
EWZ260320P000300002026-03-20(88天)PUT$30.00$1.05(+0.05 +5.00%)0.03(1.08/1.05)33350,01625.37%
EWZ261218C000380002026-12-18(361天)CALL$38.00$2.13(+0.00 +0.00%)0.13(2.02/1.89)1,50044,40534.74%

NU $16.50 (+0.15 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000170002026-02-20(60天)CALL$17.00$0.67(+0.01 +1.52%)0.04(0.7/0.66)55914,68034.42%

DLTR $122.50 (-5.34 -4.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
DLTR260320P000900002026-03-20(88天)PUT$90.00$0.60(+0.20 +50.00%)0.52(0.64/0.12)1,7005,33042.73%

WBD $28.70 (+0.89 +3.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000280002026-02-20(60天)CALL$28.00$1.78(+0.23 +14.84%)0.16(1.84/1.68)1,1176,52631.20%
WBD260220C000300002026-02-20(60天)CALL$30.00$0.83(+0.27 +48.21%)0.09(0.85/0.76)78125,77829.10%
WBD260320C000280002026-03-20(88天)CALL$28.00$2.00(+0.40 +25.00%)0.08(2.08/2.0)22214,28630.23%

DIA $483.71 (+2.53 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(99天)PUT$405.00$4.21(+0.00 +0.00%)0.27(1.73/1.46)2445,63123.30%

CCL $32.27 (+1.16 +3.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000320002026-04-17(116天)PUT$32.00$2.73(-0.35 -11.36%)0.04(2.64/2.6)2,0995,05136.82%
CCL260618P000250002026-06-18(178天)PUT$25.00$0.93(-0.14 -13.08%)0.09(0.92/0.83)2,03514,51141.99%
CCL261218C000350002026-12-18(361天)CALL$35.00$4.30(+0.43 +11.11%)0.25(4.4/4.15)8139,46043.63%
CCL260320C000350002026-03-20(88天)CALL$35.00$1.23(+0.21 +20.59%)0.05(1.25/1.2)8125,89537.21%
CCL260320C000300002026-03-20(88天)CALL$30.00$3.65(+0.60 +19.67%)0.15(3.7/3.55)37720,67541.90%
CCL260417C000320002026-04-17(116天)CALL$32.00$3.06(+0.63 +26.25%)0.10(3.15/3.05)2437,50043.41%
CCL260618C000400002026-06-18(178天)CALL$40.00$1.10(+0.15 +15.79%)0.10(1.13/1.03)2417,71538.82%

VALE $13.11 (+0.37 +2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260220C000130002026-02-20(60天)CALL$13.00$0.65(+0.17 +35.42%)0.04(0.68/0.64)1,2638,75929.69%
VALE261218C000150002026-12-18(361天)CALL$15.00$0.88(+0.13 +17.33%)0.11(0.89/0.78)2687,92730.13%
VALE260618P000120002026-06-18(178天)PUT$12.00$0.55(-0.10 -15.38%)0.03(0.55/0.52)25020,75728.71%
VALE260618C000130002026-06-18(178天)CALL$13.00$1.11(+0.19 +21.11%)0.10(1.12/1.02)23813,84229.44%
VALE261218C000120002026-12-18(361天)CALL$12.00$2.20(+0.31 +16.40%)0.17(2.19/2.02)2369,46631.89%
VALE260618C000120002026-06-18(178天)CALL$12.00$1.67(+0.24 +16.78%)0.08(1.71/1.63)20156,43330.76%

FXI $38.64 (+0.04 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(88天)PUT$41.00$2.98(+0.00 +0.00%)0.33(3.15/2.82)39,69926,53722.58%
FXI260417P000340002026-04-17(116天)PUT$34.00$0.61(+0.00 +0.00%)0.21(0.58/0.37)22,42222,42726.47%
FXI260618P000350002026-06-18(178天)PUT$35.00$1.28(+0.00 +0.00%)0.17(1.2/1.03)12,50070,24725.81%
FXI260417P000350002026-04-17(116天)PUT$35.00$0.67(+0.00 +0.00%)0.22(0.74/0.52)10,00110,86525.17%
FXI260717P000360002026-07-17(207天)PUT$36.00$1.57(+0.00 +0.00%)0.29(1.71/1.42)10,00026,80125.49%
FXI261218C000400002026-12-18(361天)CALL$40.00$3.57(+0.00 +0.00%)0.45(3.8/3.35)10,00037,29728.35%
FXI261218P000320002026-12-18(361天)PUT$32.00$1.24(+0.00 +0.00%)0.38(1.43/1.05)10,00041,00527.94%
FXI261218P000360002026-12-18(361天)PUT$36.00$2.43(+0.00 +0.00%)0.46(2.41/1.95)10,00060,00024.35%
FXI261218P000310002026-12-18(361天)PUT$31.00$1.05(+0.00 +0.00%)0.35(1.21/0.86)6,2426,24228.49%
FXI261218C000440002026-12-18(361天)CALL$44.00$2.26(+0.00 +0.00%)0.34(2.34/2.0)5,6315,61027.52%
FXI260320P000380002026-03-20(88天)PUT$38.00$1.24(+0.00 +0.00%)0.11(1.24/1.13)75498,99220.75%
FXI260618P000390002026-06-18(178天)PUT$39.00$2.51(+0.01 +0.40%)0.22(2.59/2.37)5,16479,42622.51%
FXI260618C000420002026-06-18(178天)CALL$42.00$1.49(-0.07 -4.49%)0.12(1.62/1.5)28460,85826.50%
FXI260618P000360002026-06-18(178天)PUT$36.00$1.35(-0.01 -0.74%)0.08(1.38/1.3)31755,06124.04%
FXI260618P000380002026-06-18(178天)PUT$38.00$2.07(+0.00 +0.00%)0.34(2.26/1.92)38937,09724.28%
FXI260618C000400002026-06-18(178天)CALL$40.00$2.23(-0.10 -4.29%)0.12(2.25/2.13)34933,42325.95%

EEM $54.00 (+0.27 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000470002026-06-18(178天)PUT$47.00$0.55(-0.11 -16.67%)0.06(0.56/0.5)17,62573,21619.58%
EEM260320P000550002026-03-20(88天)PUT$55.00$1.88(-0.51 -21.34%)0.10(1.94/1.84)10,00337,94212.90%
EEM260618P000510002026-06-18(178天)PUT$51.00$1.44(+0.00 +0.00%)0.14(1.19/1.05)5,40140,03116.37%
EEM260320P000520002026-03-20(88天)PUT$52.00$0.77(-0.08 -9.41%)0.02(0.78/0.76)5,37841,38815.19%
EEM260320C000460002026-03-20(88天)CALL$46.00$9.07(+0.00 +0.00%)0.60(9.0/8.4)5,00029,17037.70%
EEM260320C000570002026-03-20(88天)CALL$57.00$0.65(+0.00 +0.00%)0.05(0.67/0.62)5,00023,79916.31%
EEM260918P000550002026-09-18(270天)PUT$55.00$3.24(+0.00 +0.00%)0.38(3.35/2.97)4,5006,98815.09%
EEM260320P000510002026-03-20(88天)PUT$51.00$0.57(-0.08 -12.31%)0.04(0.58/0.54)3,03321,76616.14%
EEM261218P000470002026-12-18(361天)PUT$47.00$1.29(-0.08 -5.84%)0.42(1.63/1.21)2,7716,04021.23%
EEM260918P000470002026-09-18(270天)PUT$47.00$0.86(-0.26 -23.21%)0.33(1.08/0.75)2,5499,12620.40%
EEM260618P000490002026-06-18(178天)PUT$49.00$0.86(+0.00 +0.00%)0.16(0.84/0.68)30937,40618.20%
EEM260918P000450002026-09-18(270天)PUT$45.00$0.77(+0.00 +0.00%)0.21(0.86/0.65)38416,00622.24%
EEM260918P000420002026-09-18(270天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72527.81%

CPNG $22.44 (-0.75 -3.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618P000200002026-06-18(178天)PUT$20.00$1.14(-0.14 -10.94%)0.13(1.28/1.15)30210,67239.45%

NKE $57.32 (-1.39 -2.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618C000800002026-06-18(178天)CALL$80.00$0.55(-0.15 -21.43%)0.04(0.57/0.53)1,51610,02333.74%
NKE260320C000650002026-03-20(88天)CALL$65.00$1.15(-0.44 -27.67%)0.04(1.17/1.13)1,01210,83932.06%
NKE260220P000525002026-02-20(60天)PUT$52.50$0.62(+0.06 +10.71%)0.05(0.64/0.59)96511,13025.54%
NKE260320C000700002026-03-20(88天)CALL$70.00$0.53(-0.18 -25.35%)0.04(0.55/0.51)9155,78933.06%
NKE260618C000750002026-06-18(178天)CALL$75.00$0.86(-0.29 -25.22%)0.10(0.92/0.82)77925,97633.08%
NKE260320P000550002026-03-20(88天)PUT$55.00$2.24(+0.33 +17.28%)0.05(2.25/2.2)64810,73029.66%
NKE260320P000500002026-03-20(88天)PUT$50.00$0.82(+0.11 +15.71%)0.07(0.83/0.76)6388,08930.96%
NKE260220P000600002026-02-20(60天)PUT$60.00$3.70(+0.65 +21.59%)0.10(3.75/3.65)4345,38222.44%
NKE260220P000550002026-02-20(60天)PUT$55.00$1.24(+0.20 +19.61%)0.05(1.25/1.2)3835,99524.24%
NKE260618P000600002026-06-18(178天)PUT$60.00$6.00(+0.20 +3.45%)0.15(6.1/5.95)34813,07428.36%

FHN $24.61 (+0.18 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
FHN260515C000290002026-05-15(144天)CALL$29.00$0.50(+0.10 +25.00%)0.15(0.55/0.4)1,50010,88830.47%
FHN260220C000260002026-02-20(60天)CALL$26.00$0.73(-0.01 -1.35%)0.05(0.75/0.7)1,151100,46632.62%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
AAL $16.25 (+0.48 +3.04%)AAL260515P000130002026-05-15(144天)PUT$13.00$0.53(-0.09 -14.52%)0.02(0.53/0.51)45.07%85,07086,930
FXI $38.64 (+0.04 +0.10%)FXI260320P000410002026-03-20(88天)PUT$41.00$2.98(+0.00 +0.00%)0.33(3.15/2.82)22.58%39,69926,537
FXI $38.64 (+0.04 +0.10%)FXI260417P000340002026-04-17(116天)PUT$34.00$0.61(+0.00 +0.00%)0.21(0.58/0.37)26.47%22,42222,427
EWZ $30.99 (-0.17 -0.55%)EWZ260618P000300002026-06-18(178天)PUT$30.00$1.73(+0.00 +0.00%)0.06(1.86/1.8)27.27%20,12325,095
SPY $684.73 (+4.14 +0.61%)SPY260618P004000002026-06-18(178天)PUT$400.00$1.36(-0.14 -9.33%)0.01(1.38/1.37)39.36%17,62712,767
EEM $54.00 (+0.27 +0.50%)EEM260618P000470002026-06-18(178天)PUT$47.00$0.55(-0.11 -16.67%)0.06(0.56/0.5)19.58%17,62573,216
SPY $684.73 (+4.14 +0.61%)SPY260618P005500002026-06-18(178天)PUT$550.00$4.93(-0.53 -9.71%)0.01(4.96/4.95)24.47%17,11514,577
IWM $253.85 (+3.08 +1.23%)IWM260220P002400002026-02-20(60天)PUT$240.00$2.85(-0.71 -19.94%)0.02(2.87/2.85)19.69%15,67639,840
HYG $80.38 (+0.01 +0.01%)HYG260320P000800002026-03-20(88天)PUT$80.00$0.73(-0.03 -3.95%)0.19(0.87/0.68)6.60%15,010141,596
IEF $96.11 (-0.13 -0.14%)IEF260320P000950002026-03-20(88天)PUT$95.00$0.50(+0.00 +0.00%)0.04(0.53/0.49)5.21%15,00319,827
IBIT $49.92 (+0.01 +0.02%)IBIT260220C000550002026-02-20(60天)CALL$55.00$2.00(+0.14 +7.53%)0.04(2.01/1.97)43.99%2,038104,195
FHN $24.61 (+0.18 +0.74%)FHN260220C000260002026-02-20(60天)CALL$26.00$0.73(-0.01 -1.35%)0.05(0.75/0.7)32.62%1,151100,466
SPY $684.73 (+4.14 +0.61%)SPY260320P006400002026-03-20(88天)PUT$640.00$6.66(-1.04 -13.51%)0.02(6.65/6.63)17.12%857152,249
FXI $38.64 (+0.04 +0.10%)FXI260320P000380002026-03-20(88天)PUT$38.00$1.24(+0.00 +0.00%)0.11(1.24/1.13)20.75%75498,992
SPY $684.73 (+4.14 +0.61%)SPY260320P006450002026-03-20(88天)PUT$645.00$7.27(-1.10 -13.14%)0.01(7.29/7.28)16.57%440124,063
HYG $80.38 (+0.01 +0.01%)HYG260220P000800002026-02-20(60天)PUT$80.00$0.51(-0.02 -3.77%)0.08(0.55/0.47)5.49%427147,813
EWZ $30.99 (-0.17 -0.55%)EWZ261218C000400002026-12-18(361天)CALL$40.00$1.61(-0.05 -3.01%)0.10(1.58/1.48)34.38%333166,080
HYG $80.38 (+0.01 +0.01%)HYG260320P000790002026-03-20(88天)PUT$79.00$0.51(-0.03 -5.56%)0.09(0.57/0.48)7.15%242114,466
XLP $77.77 (-0.99 -1.26%)XLP260320P000750002026-03-20(88天)PUT$75.00$0.94(+0.01 +1.08%)0.12(0.99/0.87)14.16%204134,549