QQQ $621.83 (+2.68 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ261218P004500002026-12-18(360天)PUT$450.00$8.98(-0.31 -3.34%)0.19(9.06/8.87)2,26710,21028.08%
QQQ260220C006500002026-02-20(59天)CALL$650.00$5.64(+0.11 +1.99%)0.03(5.63/5.6)1,79016,01215.78%
QQQ260220P006000002026-02-20(59天)PUT$600.00$8.82(-0.84 -8.70%)0.00(8.82/8.82)1,27812,97717.50%
QQQ260320P005700002026-03-20(87天)PUT$570.00$7.34(-0.61 -7.67%)0.05(7.36/7.31)1,21032,71121.43%
QQQ260320C006700002026-03-20(87天)CALL$670.00$4.91(+0.16 +3.37%)0.03(4.85/4.82)1,0865,43216.48%
QQQ260220P005800002026-02-20(59天)PUT$580.00$5.40(-0.60 -10.00%)0.03(5.41/5.38)95723,99619.93%
QQQ260320C007000002026-03-20(87天)CALL$700.00$1.35(+0.04 +3.05%)0.02(1.34/1.32)93425,64115.79%
QQQ260220P005000002026-02-20(59天)PUT$500.00$1.02(-0.12 -10.53%)0.02(1.02/1.0)8069,30830.02%
QQQ260320P005500002026-03-20(87天)PUT$550.00$5.08(-0.42 -7.64%)0.05(5.08/5.03)80441,03923.47%
QQQ260220P005900002026-02-20(59天)PUT$590.00$6.89(-0.76 -9.93%)0.03(6.91/6.88)75622,96918.74%
QQQ260320P005850002026-03-20(87天)PUT$585.00$9.73(-0.74 -7.07%)0.06(9.72/9.66)248137,08719.83%
QQQ260220C006400002026-02-20(59天)CALL$640.00$9.11(+0.24 +2.71%)0.04(9.13/9.09)31828,67616.71%
QQQ260320P005800002026-03-20(87天)PUT$580.00$8.85(-0.68 -7.14%)0.05(8.87/8.82)29728,16120.38%
QQQ260320P005750002026-03-20(87天)PUT$575.00$8.04(-0.62 -7.16%)0.05(8.08/8.03)25321,99120.91%

SPY $687.89 (+3.10 +0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006400002026-02-20(59天)PUT$640.00$3.55(-0.32 -8.27%)0.02(3.56/3.54)23,39623,32516.93%
SPY260220P006050002026-02-20(59天)PUT$605.00$1.77(-0.16 -8.29%)0.01(1.78/1.77)3,2149,00921.42%
SPY260220P006150002026-02-20(59天)PUT$615.00$2.12(-0.19 -8.23%)0.01(2.13/2.12)3,11218,79020.11%
SPY260320P005650002026-03-20(87天)PUT$565.00$1.97(-0.09 -4.37%)0.01(1.97/1.96)2,6715,06425.47%
SPY260320P005700002026-03-20(87天)PUT$570.00$2.09(-0.11 -5.00%)0.01(2.11/2.1)2,5477,86724.92%
SPY260220C007100002026-02-20(59天)CALL$710.00$5.08(+0.46 +9.96%)0.01(5.14/5.13)2,4968,89312.10%
SPY260220C007150002026-02-20(59天)CALL$715.00$3.74(+0.42 +12.77%)0.01(3.74/3.73)2,4295,12411.73%
SPY260220C007050002026-02-20(59天)CALL$705.00$6.92(+0.65 +10.37%)0.03(6.96/6.93)2,2745,14112.59%
SPY260220C007000002026-02-20(59天)CALL$700.00$9.09(+0.72 +8.60%)0.02(9.15/9.13)2,03413,74913.14%
SPY260220C007200002026-02-20(59天)CALL$720.00$2.67(+0.34 +14.66%)0.01(2.67/2.66)1,5385,99911.45%
SPY260320P006400002026-03-20(87天)PUT$640.00$6.19(-0.38 -5.78%)0.02(6.19/6.17)1,252152,97717.11%
SPY260320P006450002026-03-20(87天)PUT$645.00$6.77(-0.41 -5.71%)0.02(6.77/6.75)275125,40416.55%
SPY260320P006000002026-03-20(87天)PUT$600.00$3.19(-0.16 -4.78%)0.01(3.19/3.18)46444,20721.49%
SPY260320P006500002026-03-20(87天)PUT$650.00$7.43(-0.45 -5.71%)0.02(7.43/7.41)50538,23116.00%
SPY260320P005000002026-03-20(87天)PUT$500.00$0.98(-0.03 -2.97%)0.01(0.99/0.98)64937,01133.57%
SPY260220P006500002026-02-20(59天)PUT$650.00$4.46(-0.40 -8.23%)0.02(4.46/4.44)1,17333,67815.63%
SPY260618P004000002026-06-18(177天)PUT$400.00$1.36(+0.00 +0.00%)0.01(1.36/1.35)62829,48239.54%
SPY260618P005500002026-06-18(177天)PUT$550.00$4.80(-0.15 -3.03%)0.01(4.81/4.8)1,07928,92224.55%
SPY260320P006100002026-03-20(87天)PUT$610.00$3.73(-0.21 -5.33%)0.02(3.74/3.72)70226,88220.41%
SPY260220P006300002026-02-20(59天)PUT$630.00$2.86(-0.28 -8.92%)0.01(2.87/2.86)65326,47118.20%

SMH $363.00 (+3.25 +0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004300002026-03-20(87天)CALL$430.00$3.71(+0.05 +1.36%)0.10(3.75/3.65)8407,75930.64%
SMH260320P002800002026-03-20(87天)PUT$280.00$3.04(+0.00 +0.00%)0.15(2.79/2.64)3055,30540.06%

GLD $412.97 (+4.72 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260220C004300002026-02-20(59天)CALL$430.00$9.10(+0.90 +10.98%)0.20(9.25/9.05)2,6995,10724.91%
GLD260918P002900002026-09-18(269天)PUT$290.00$1.03(+0.02 +1.98%)0.13(1.1/0.97)1,6509,37723.19%
GLD260320C004500002026-03-20(87天)CALL$450.00$7.35(+0.60 +8.89%)0.15(7.45/7.3)91625,48825.44%
GLD260320C005000002026-03-20(87天)CALL$500.00$1.91(+0.21 +12.35%)0.07(1.94/1.87)57511,76227.19%
GLD260220C004900002026-02-20(59天)CALL$490.00$1.17(+0.17 +17.00%)0.05(1.17/1.12)4098,31727.09%
GLD260320C004400002026-03-20(87天)CALL$440.00$9.61(+0.86 +9.83%)0.15(9.75/9.6)3368,25225.23%
GLD260220C004350002026-02-20(59天)CALL$435.00$7.72(+0.93 +13.70%)0.15(7.8/7.65)2626,21924.93%
GLD260220P003800002026-02-20(59天)PUT$380.00$3.35(-0.30 -8.33%)0.15(3.4/3.25)2617,42121.53%

SLV $64.56 (+2.10 +3.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515C000650002026-05-15(143天)CALL$65.00$7.52(+1.29 +20.67%)0.15(7.6/7.45)5,82512,12349.93%
SLV260618C000700002026-06-18(177天)CALL$70.00$6.54(+1.03 +18.69%)0.10(6.6/6.5)2,74127,46349.83%
SLV260320P000500002026-03-20(87天)PUT$50.00$1.02(-0.04 -3.77%)0.04(1.04/1.0)1,17131,39648.68%
SLV260320P000600002026-03-20(87天)PUT$60.00$4.10(-0.38 -8.48%)0.05(4.1/4.05)1,1698,06548.93%
SLV260515C000600002026-05-15(143天)CALL$60.00$9.67(+1.49 +18.22%)0.15(9.75/9.6)98413,64648.60%
SLV260320P000640002026-03-20(87天)PUT$64.00$6.11(-0.67 -9.88%)0.05(6.2/6.15)6897,00349.98%
SLV260918C000700002026-09-18(269天)CALL$70.00$8.07(+1.12 +16.12%)0.25(8.2/7.95)5868,10447.73%
SLV260618C000650002026-06-18(177天)CALL$65.00$8.15(+1.20 +17.27%)0.15(8.25/8.1)46114,23848.60%
SLV260320P000550002026-03-20(87天)PUT$55.00$2.17(-0.19 -8.02%)0.04(2.2/2.16)3236,81148.38%
SLV260320P000595002026-03-20(87天)PUT$59.50$3.85(-0.40 -9.41%)0.10(3.95/3.85)31610,91549.49%

IBIT $49.72 (-0.38 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000600002026-02-20(59天)CALL$60.00$0.70(-0.11 -13.58%)0.02(0.69/0.67)33,43417,94043.85%
IBIT260220C000580002026-02-20(59天)CALL$58.00$0.99(-0.14 -12.39%)0.03(0.96/0.93)11,1067,17643.60%
IBIT260618C000650002026-06-18(177天)CALL$65.00$2.40(-0.15 -5.88%)0.06(2.43/2.37)1,4799,35149.82%
IBIT260220P000450002026-02-20(59天)PUT$45.00$1.51(-0.04 -2.58%)0.04(1.55/1.51)1,35613,04343.70%
IBIT260320C000500002026-03-20(87天)CALL$50.00$4.50(-0.35 -7.22%)0.05(4.5/4.45)1,1578,98448.68%
IBIT260320C000600002026-03-20(87天)CALL$60.00$1.32(-0.16 -10.81%)0.04(1.34/1.3)97517,34745.85%
IBIT260220C000590002026-02-20(59天)CALL$59.00$0.81(-0.14 -14.74%)0.03(0.82/0.79)64311,24143.82%
IBIT260618C000700002026-06-18(177天)CALL$70.00$1.68(-0.13 -7.18%)0.05(1.72/1.67)48644,98949.93%
IBIT260220C000500002026-02-20(59天)CALL$50.00$3.64(-0.16 -4.21%)0.10(3.55/3.45)4745,12547.10%
IBIT260320C000550002026-03-20(87天)CALL$55.00$2.48(-0.25 -9.16%)0.05(2.51/2.46)4289,97946.58%
IBIT260220C000550002026-02-20(59天)CALL$55.00$1.58(-0.25 -13.66%)0.03(1.59/1.56)330104,39843.90%
IBIT260320C000650002026-03-20(87天)CALL$65.00$0.75(-0.07 -8.54%)0.03(0.73/0.7)33534,33946.36%
IBIT260515P000450002026-05-15(143天)PUT$45.00$3.35(-0.05 -1.47%)0.10(3.4/3.3)35320,34245.46%
IBIT260320P000500002026-03-20(87天)PUT$50.00$4.17(+0.03 +0.72%)0.10(4.25/4.15)27510,90941.19%

NVDA $188.72 (+5.11 +2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220P001850002026-02-20(59天)PUT$185.00$8.68(-2.02 -18.88%)0.05(8.85/8.8)10,83220,59234.09%
NVDA260220C002000002026-02-20(59天)CALL$200.00$6.30(+1.39 +28.31%)0.05(6.35/6.3)7,14354,95536.24%
NVDA260220C002200002026-02-20(59天)CALL$220.00$1.98(+0.49 +32.89%)0.03(1.99/1.96)6,89955,90135.24%
NVDA260220C002100002026-02-20(59天)CALL$210.00$3.60(+0.87 +31.87%)0.05(3.6/3.55)4,91957,00335.40%
NVDA260320C002200002026-03-20(87天)CALL$220.00$5.05(+0.92 +22.55%)0.05(5.05/5.0)3,91136,55940.92%
NVDA260220C001950002026-02-20(59天)CALL$195.00$8.15(+1.70 +26.19%)0.05(8.2/8.15)3,64025,06836.72%
NVDA260220P001600002026-02-20(59天)PUT$160.00$2.14(-0.66 -23.83%)0.03(2.16/2.13)2,95739,29538.78%
NVDA260220C002400002026-02-20(59天)CALL$240.00$0.61(+0.13 +27.08%)0.02(0.62/0.6)2,78027,49936.18%
NVDA260320C002100002026-03-20(87天)CALL$210.00$7.37(+1.24 +20.23%)0.10(7.4/7.3)2,64457,61141.32%
NVDA260417P001550002026-04-17(115天)PUT$155.00$4.80(-0.86 -15.19%)0.10(4.85/4.75)2,57311,16042.52%
NVDA260320P001400002026-03-20(87天)PUT$140.00$1.65(-0.41 -19.90%)0.02(1.67/1.65)2,45659,12046.19%
NVDA260320P001600002026-03-20(87天)PUT$160.00$4.50(-0.91 -16.82%)0.10(4.55/4.45)1,19350,92742.51%
NVDA260320C002500002026-03-20(87天)CALL$250.00$1.55(+0.32 +26.02%)0.03(1.55/1.52)1,65645,99441.07%
NVDA260320P001350002026-03-20(87天)PUT$135.00$1.26(-0.30 -19.23%)0.02(1.29/1.27)2,29744,43547.44%
NVDA260220P001500002026-02-20(59天)PUT$150.00$1.12(-0.37 -24.83%)0.02(1.13/1.11)1,24438,93341.10%

AVGO $348.45 (+7.06 +2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(59天)CALL$400.00$7.04(+1.04 +17.33%)0.20(7.1/6.9)6607,96840.91%
AVGO260220P003000002026-02-20(59天)PUT$300.00$5.69(-1.38 -19.52%)0.15(5.75/5.6)4998,97142.22%
AVGO260220P002700002026-02-20(59天)PUT$270.00$2.19(-0.63 -22.34%)0.13(2.26/2.13)4515,37746.21%
AVGO260220P002800002026-02-20(59天)PUT$280.00$3.03(-0.83 -21.56%)0.14(3.1/2.96)2646,43544.75%

AMZN $232.24 (+3.79 +1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(87天)CALL$250.00$7.88(+0.93 +13.38%)0.05(7.9/7.85)2,31418,44632.76%
AMZN260220C002500002026-02-20(59天)CALL$250.00$5.65(+0.70 +14.14%)0.10(5.7/5.6)2,20327,62633.17%
AMZN260320P001950002026-03-20(87天)PUT$195.00$2.82(-0.32 -10.19%)0.05(2.86/2.81)1,9069,20534.25%
AMZN260320P001900002026-03-20(87天)PUT$190.00$2.23(-0.27 -10.80%)0.04(2.25/2.21)1,8907,96335.06%
AMZN260320C003000002026-03-20(87天)CALL$300.00$0.91(+0.14 +18.18%)0.04(0.91/0.87)1,39619,47032.43%
AMZN260320C002600002026-03-20(87天)CALL$260.00$5.20(+0.65 +14.29%)0.10(5.25/5.15)1,18612,93232.31%
AMZN260220C002400002026-02-20(59天)CALL$240.00$9.00(+1.02 +12.78%)0.10(9.1/9.0)92125,00233.90%
AMZN260515C002600002026-05-15(143天)CALL$260.00$9.99(+0.87 +9.54%)0.05(9.95/9.9)84417,06234.59%
AMZN260220P002150002026-02-20(59天)PUT$215.00$5.30(-0.76 -12.54%)0.05(5.3/5.25)7907,26832.58%
AMZN260220C002600002026-02-20(59天)CALL$260.00$3.40(+0.49 +16.84%)0.05(3.4/3.35)74510,11432.68%
AMZN260618C003000002026-06-18(177天)CALL$300.00$4.20(+0.45 +12.00%)0.10(4.2/4.1)31122,91833.65%
AMZN260220P002000002026-02-20(59天)PUT$200.00$2.33(-0.33 -12.41%)0.05(2.35/2.3)69022,40434.77%
AMZN260220P002050002026-02-20(59天)PUT$205.00$3.05(-0.55 -15.28%)0.10(3.15/3.05)22919,32734.14%
AMZN260220C002700002026-02-20(59天)CALL$270.00$1.97(+0.29 +17.26%)0.03(1.98/1.95)40417,06832.55%
AMZN260320P002000002026-03-20(87天)PUT$200.00$3.56(-0.41 -10.33%)0.05(3.6/3.55)38214,33433.42%

GOOG $315.74 (+4.40 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(59天)CALL$340.00$8.28(+1.10 +15.32%)0.10(8.3/8.2)57810,80534.25%

WMT $111.24 (-1.33 -1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(87天)PUT$100.00$1.36(+0.09 +7.09%)0.04(1.4/1.36)5,09920,83325.95%
WMT260320C001200002026-03-20(87天)CALL$120.00$2.44(-0.23 -8.61%)0.04(2.43/2.39)47011,81024.56%
WMT260320C001150002026-03-20(87天)CALL$115.00$4.27(-0.32 -6.97%)0.10(4.3/4.2)3947,18625.78%

AAPL $272.06 (+1.24 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220P002300002026-02-20(59天)PUT$230.00$0.85(-0.16 -15.84%)0.02(0.86/0.84)1,9648,74127.74%
AAPL260320C003000002026-03-20(87天)CALL$300.00$2.87(-0.08 -2.71%)0.03(2.87/2.84)1,50725,28921.67%
AAPL260618C003200002026-06-18(177天)CALL$320.00$4.10(-0.07 -1.68%)0.10(4.15/4.05)1,38311,94423.72%
AAPL260220C003000002026-02-20(59天)CALL$300.00$1.48(-0.04 -2.65%)0.02(1.49/1.47)96831,15121.12%
AAPL260220C002850002026-02-20(59天)CALL$285.00$4.50(-0.05 -1.10%)0.05(4.5/4.45)9569,75521.67%
AAPL260220C003100002026-02-20(59天)CALL$310.00$0.68(-0.04 -5.41%)0.02(0.69/0.67)80967,00321.31%
AAPL260417P002000002026-04-17(115天)PUT$200.00$0.82(+0.00 +0.00%)0.03(0.75/0.72)7025,60231.82%
AAPL260220C002750002026-02-20(59天)CALL$275.00$8.47(-0.13 -1.51%)0.10(8.55/8.45)62819,67222.92%
AAPL260220C002800002026-02-20(59天)CALL$280.00$6.30(-0.06 -0.94%)0.05(6.3/6.25)58510,75822.23%
AAPL260220C002900002026-02-20(59天)CALL$290.00$3.15(-0.10 -3.08%)0.05(3.2/3.15)52819,06221.47%
AAPL260320C002800002026-03-20(87天)CALL$280.00$8.80(-0.05 -0.56%)0.10(8.85/8.75)21148,24823.30%
AAPL260618C003000002026-06-18(177天)CALL$300.00$8.44(-0.06 -0.71%)0.10(8.5/8.4)30620,98124.51%
AAPL260220P002700002026-02-20(59天)PUT$270.00$8.28(-0.47 -5.36%)0.10(8.3/8.2)40110,19920.80%

META $665.39 (+4.09 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
META261218C013000002026-12-18(360天)CALL$1300.00$6.29(+0.00 +0.00%)0.20(6.45/6.25)57536,19339.57%
META261218C012900002026-12-18(360天)CALL$1290.00$6.51(+0.00 +0.00%)0.20(6.7/6.5)57136,16639.52%

XBI $124.97 (-0.94 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001100002026-03-20(87天)PUT$110.00$1.95(+0.00 +0.00%)0.45(2.2/1.75)9,80025,24932.12%
XBI260220P001050002026-02-20(59天)PUT$105.00$0.75(+0.00 +0.00%)0.41(0.67/0.26)5,00020,02032.59%
XBI260220P001150002026-02-20(59天)PUT$115.00$2.11(+0.10 +4.98%)0.19(2.2/2.01)25151,31030.27%
XBI260320P001000002026-03-20(87天)PUT$100.00$0.65(+0.00 +0.00%)0.39(0.91/0.52)20376,21535.25%

TLT $87.43 (+0.09 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220C000900002026-02-20(59天)CALL$90.00$0.62(+0.02 +3.33%)0.01(0.62/0.61)10,33627,60110.89%
TLT260515P000850002026-05-15(143天)PUT$85.00$1.47(-0.03 -2.00%)0.04(1.41/1.37)5,0298,23411.39%
TLT260320C000880002026-03-20(87天)CALL$88.00$1.73(+0.01 +0.58%)0.04(1.77/1.73)2,16128,55711.71%
TLT261120P000880002026-11-20(332天)PUT$88.00$4.34(+0.00 +0.00%)0.15(4.35/4.2)2,1068,33712.27%
TLT260618C000900002026-06-18(177天)CALL$90.00$1.80(+0.02 +1.12%)0.05(1.82/1.77)2,08952,72211.73%
TLT260320P000850002026-03-20(87天)PUT$85.00$0.85(-0.04 -4.49%)0.03(0.85/0.82)1,48531,41510.87%
TLT260220P000860002026-02-20(59天)PUT$86.00$0.73(-0.10 -12.05%)0.03(0.76/0.73)1,3058,8279.84%
TLT260320C000890002026-03-20(87天)CALL$89.00$1.32(+0.07 +5.60%)0.02(1.33/1.31)1,08727,91911.52%
TLT260320P000880002026-03-20(87天)PUT$88.00$1.98(-0.10 -4.81%)0.01(1.98/1.97)1,07620,1339.99%
TLT260220P000850002026-02-20(59天)PUT$85.00$0.52(-0.05 -8.77%)0.03(0.53/0.5)8707,30010.39%
TLT260320C000900002026-03-20(87天)CALL$90.00$0.95(+0.01 +1.06%)0.02(0.98/0.96)34132,39411.43%
TLT260320P000890002026-03-20(87天)PUT$89.00$2.58(-0.10 -3.73%)0.02(2.57/2.55)68430,4669.93%
TLT260320P000840002026-03-20(87天)PUT$84.00$0.61(-0.04 -6.15%)0.03(0.63/0.6)53024,15411.22%
TLT260618P000850002026-06-18(177天)PUT$85.00$1.75(-0.03 -1.69%)0.05(1.72/1.67)24918,37811.63%

XLE $44.53 (+0.31 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260220P000450002026-02-20(59天)PUT$45.00$1.55(+0.00 +0.00%)0.10(1.61/1.51)15,01331,02118.14%
XLE260918P000450002026-09-18(269天)PUT$45.00$3.31(+0.00 +0.00%)0.50(3.6/3.1)15,00027,73621.63%
XLE260220C000455002026-02-20(59天)CALL$45.50$0.93(-0.03 -3.12%)0.03(0.97/0.94)12,7835,39519.78%
XLE260320P000850002026-03-20(87天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260417P000425002026-04-17(115天)PUT$42.50$1.19(+0.00 +0.00%)0.07(1.22/1.15)1,5525,46120.95%
XLE260320P000430002026-03-20(87天)PUT$43.00$1.10(+0.00 +0.00%)0.05(1.04/0.99)1,50757,90719.41%
XLE260320P000460002026-03-20(87天)PUT$46.00$2.48(+0.00 +0.00%)0.33(2.61/2.28)1,5009,01919.41%
XLE260618P000450002026-06-18(177天)PUT$45.00$2.69(+0.00 +0.00%)0.13(2.76/2.63)75952,26519.85%
XLE261218P000400002026-12-18(360天)PUT$40.00$2.02(+0.00 +0.00%)0.23(2.19/1.96)58427,47324.12%
XLE260320P000455002026-03-20(87天)PUT$45.50$2.52(+0.00 +0.00%)0.11(2.17/2.06)55019,53217.99%
XLE260320C000950002026-03-20(87天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(177天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

HYG $80.48 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(87天)PUT$80.00$0.70(-0.03 -4.05%)0.07(0.72/0.65)85,265144,4965.93%
HYG260618P000770002026-06-18(177天)PUT$77.00$0.89(-0.01 -1.11%)0.15(0.94/0.79)5,00044,15110.32%
HYG260618P000780002026-06-18(177天)PUT$78.00$1.14(-0.02 -1.72%)0.16(1.14/0.98)2,55912,7789.75%
HYG260220C000800002026-02-20(59天)CALL$80.00$0.98(+0.00 +0.00%)0.54(1.07/0.53)51712,7056.31%

DIS $112.82 (+0.49 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(87天)CALL$120.00$3.44(+0.09 +2.69%)0.15(3.5/3.35)4977,96128.02%

YOU $36.76 (-0.22 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
YOU260515P000350002026-05-15(143天)PUT$35.00$3.03(+0.00 +0.00%)0.60(3.6/3.0)7,4007,41749.29%

^VIX $13.86 (-0.22 -1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000180002026-02-18(57天)PUT$18.00$1.70(-0.04 -2.30%)0.05(1.75/1.7)2,71649,0750.00%
VIX260617P000200002026-06-17(176天)PUT$20.00$2.97(+0.02 +0.68%)0.12(3.05/2.93)1,3649,5280.00%
VIX260318P000190002026-03-18(85天)PUT$19.00$2.45(+0.05 +2.08%)0.06(2.45/2.39)1,23926,2480.00%
VIX260318P000200002026-03-18(85天)PUT$20.00$3.15(+0.05 +1.61%)0.10(3.2/3.1)51629,7050.00%
VIX260218P000195002026-02-18(57天)PUT$19.50$2.50(+0.00 +0.00%)0.06(2.8/2.74)4305,4240.00%
VIX260218P000185002026-02-18(57天)PUT$18.50$2.07(+0.00 +0.00%)0.06(2.09/2.03)30910,2160.00%

^SPX $6905.95 (+29.46 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220C075000002026-02-20(59天)CALL$7500.00$3.70(+0.44 +13.50%)0.20(3.9/3.7)2,7545,25810.93%
SPX260320P043000002026-03-20(87天)PUT$4300.00$4.64(-0.26 -5.31%)0.10(4.7/4.6)1,00211,29742.73%
SPX260320C076000002026-03-20(87天)CALL$7600.00$7.35(+1.08 +17.22%)0.20(7.4/7.2)51514,30711.45%
SPX260220P050000002026-02-20(59天)PUT$5000.00$4.30(-0.21 -4.66%)0.20(4.3/4.1)47035,83936.32%
SPX260220P055000002026-02-20(59天)PUT$5500.00$7.71(-0.34 -4.22%)0.20(7.8/7.6)30914,01629.34%
SPX260220C074000002026-02-20(59天)CALL$7400.00$7.30(+1.45 +24.79%)0.30(7.3/7.0)3085,30510.68%
SPX260618P033000002026-06-18(177天)PUT$3300.00$7.63(+0.00 +0.00%)0.30(7.6/7.3)2026,92047.95%

JD $29.01 (-0.07 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918C000250002026-09-18(269天)CALL$25.00$5.77(+0.00 +0.00%)0.45(5.75/5.3)2,0095,07637.23%
JD260618P000270002026-06-18(177天)PUT$27.00$2.25(+0.10 +4.65%)0.31(2.25/1.94)2,0007,22540.26%
JD260220C000300002026-02-20(59天)CALL$30.00$0.94(-0.16 -14.55%)0.02(0.95/0.93)5195,71629.74%
JD260618C000300002026-06-18(177天)CALL$30.00$2.29(-0.17 -6.91%)0.08(2.34/2.26)4916,31934.64%

IWM $252.22 (-1.37 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002250002026-03-20(87天)PUT$225.00$2.24(+0.04 +1.82%)0.03(2.26/2.23)13,13747,28423.24%
IWM260320P002350002026-03-20(87天)PUT$235.00$3.62(+0.10 +2.84%)0.04(3.66/3.62)11,10326,73220.97%
IWM260417P002050002026-04-17(115天)PUT$205.00$1.41(-0.26 -15.57%)0.03(1.42/1.39)8,01913,98327.22%
IWM261218P001700002026-12-18(360天)PUT$170.00$2.85(+0.00 +0.00%)0.19(2.57/2.38)5,00072,80629.73%
IWM260320C002600002026-03-20(87天)CALL$260.00$6.50(-0.82 -11.20%)0.06(6.51/6.45)4,69618,49619.78%
IWM260220P002300002026-02-20(59天)PUT$230.00$1.65(+0.04 +2.48%)0.02(1.66/1.64)4,13529,32321.94%
IWM260618P002100002026-06-18(177天)PUT$210.00$3.10(+0.04 +1.31%)0.05(3.11/3.06)4,00950,43125.20%
IWM260618P002000002026-06-18(177天)PUT$200.00$2.24(+0.11 +5.16%)0.05(2.26/2.21)3,73534,57927.12%
IWM260220P002350002026-02-20(59天)PUT$235.00$2.23(+0.11 +5.19%)0.02(2.25/2.23)3,69832,46420.61%
IWM260417P002200002026-04-17(115天)PUT$220.00$2.53(-0.39 -13.36%)0.04(2.55/2.51)3,4939,33523.84%
IWM260220P002250002026-02-20(59天)PUT$225.00$1.24(+0.04 +3.33%)0.02(1.24/1.22)2,61265,35523.32%
IWM260618P001800002026-06-18(177天)PUT$180.00$1.24(+0.03 +2.48%)0.03(1.23/1.2)1,65263,18931.30%
IWM260320P002200002026-03-20(87天)PUT$220.00$1.79(+0.04 +2.29%)0.02(1.79/1.77)62762,95324.43%
IWM260320C002700002026-03-20(87天)CALL$270.00$3.25(-0.57 -14.92%)0.02(3.26/3.24)1,37654,00318.89%
IWM260320P002300002026-03-20(87天)PUT$230.00$2.83(+0.09 +3.28%)0.02(2.85/2.83)2,84252,63922.03%
IWM260320P002000002026-03-20(87天)PUT$200.00$0.80(+0.01 +1.27%)0.02(0.79/0.77)62350,97129.81%
IWM260618P001900002026-06-18(177天)PUT$190.00$1.68(-0.15 -8.20%)0.04(1.65/1.61)2,01650,90429.11%
IWM260618P001750002026-06-18(177天)PUT$175.00$1.06(-0.26 -19.70%)0.04(1.07/1.03)3,29248,63632.46%

CMCSA $29.32 (+0.08 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320P000275002026-03-20(87天)PUT$27.50$1.13(+0.00 +0.00%)0.05(1.12/1.07)40815,02133.94%
CMCSA260320C000325002026-03-20(87天)CALL$32.50$0.72(-0.07 -8.86%)0.04(0.8/0.76)33043,36233.20%

MRK $104.68 (-0.04 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(87天)CALL$110.00$3.53(-0.14 -3.81%)0.15(3.65/3.5)4596,82028.37%

NVO $51.26 (+3.15 +6.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000700002026-06-18(177天)CALL$70.00$1.92(+0.69 +56.10%)0.08(1.96/1.88)4,87723,27447.91%
NVO260220C000550002026-02-20(59天)CALL$55.00$2.60(+1.31 +101.55%)0.06(2.63/2.57)4,12410,43847.75%
NVO260220P000450002026-02-20(59天)PUT$45.00$0.93(-0.79 -45.93%)0.06(0.96/0.9)2,98015,23441.65%
NVO260320C000600002026-03-20(87天)CALL$60.00$2.00(+0.93 +86.92%)0.04(2.03/1.99)2,66817,10147.63%
NVO260320C000550002026-03-20(87天)CALL$55.00$3.35(+1.42 +71.72%)0.15(3.5/3.35)2,23515,75148.21%
NVO260220C000500002026-02-20(59天)CALL$50.00$4.86(+2.18 +81.34%)0.05(4.9/4.85)1,6777,94049.41%
NVO260618C000550002026-06-18(177天)CALL$55.00$5.30(+1.80 +50.42%)0.10(5.35/5.25)1,4117,53146.81%
NVO260320C000500002026-03-20(87天)CALL$50.00$5.67(+2.22 +64.35%)0.10(5.75/5.65)1,35517,88049.48%
NVO260220P000550002026-02-20(59天)PUT$55.00$5.18(-2.59 -33.33%)0.10(5.25/5.15)1,1376,34537.99%
NVO260618C000600002026-06-18(177天)CALL$60.00$3.72(+1.27 +51.84%)0.20(3.85/3.65)90610,53547.23%
NVO260320P000500002026-03-20(87天)PUT$50.00$3.10(-1.61 -34.18%)0.10(3.15/3.05)64630,33539.21%
NVO260320P000400002026-03-20(87天)PUT$40.00$0.50(-0.33 -39.76%)0.08(0.53/0.45)37522,81443.02%
NVO260320P000450002026-03-20(87天)PUT$45.00$1.35(-0.90 -40.00%)0.10(1.42/1.32)35819,86540.85%
NVO260618P000500002026-06-18(177天)PUT$50.00$4.86(-1.54 -24.21%)0.10(4.9/4.8)38619,48340.15%
NVO260320P000550002026-03-20(87天)PUT$55.00$5.76(-2.59 -31.02%)0.10(5.9/5.8)39813,53038.07%

XLF $55.47 (+0.15 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000580002026-03-20(87天)CALL$58.00$0.71(+0.04 +5.97%)0.02(0.72/0.7)5,50512,24215.16%
XLF260220P000540002026-02-20(59天)PUT$54.00$0.66(-0.05 -7.04%)0.03(0.66/0.63)3,97015,98514.36%
XLF260320C000510002026-03-20(87天)CALL$51.00$5.44(+0.00 +0.00%)0.35(5.7/5.35)1,53514,03628.00%
XLF260618P000520002026-06-18(177天)PUT$52.00$1.28(+0.00 +0.00%)0.09(1.27/1.18)1,24547,20517.79%
XLF261218P000400002026-12-18(360天)PUT$40.00$0.68(+0.00 +0.00%)0.08(0.68/0.6)5617,57427.03%
XLF260320P000530002026-03-20(87天)PUT$53.00$0.71(-0.05 -6.58%)0.04(0.73/0.69)43616,27915.94%
XLF260220C000550002026-02-20(59天)CALL$55.00$1.81(+0.11 +6.47%)0.05(1.84/1.79)2717,34517.68%

ONON $47.74 (-0.40 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260320C000575002026-03-20(87天)CALL$57.50$1.47(+0.00 +0.00%)0.08(1.29/1.21)2,8025,47144.78%
ONON260220C000500002026-02-20(59天)CALL$50.00$2.05(-0.18 -8.07%)0.09(2.11/2.02)2315,83638.94%

GDX $90.09 (-0.10 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000750002026-02-20(59天)PUT$75.00$0.95(+0.03 +3.19%)0.09(1.0/0.91)50,10555,60441.48%
GDX260320C000900002026-03-20(87天)CALL$90.00$7.75(-0.21 -2.63%)0.35(7.95/7.6)3819,16545.80%
GDX260320C000950002026-03-20(87天)CALL$95.00$5.74(-0.12 -2.05%)0.30(5.85/5.55)28014,98345.34%

UNH $324.20 (-0.93 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260220P003000002026-02-20(59天)PUT$300.00$7.95(-0.02 -0.25%)0.25(8.1/7.85)2815,10435.09%
UNH260618C006000002026-06-18(177天)CALL$600.00$0.67(+0.11 +19.64%)0.29(0.79/0.5)2485,86741.63%
UNH260618C005000002026-06-18(177天)CALL$500.00$1.95(-0.25 -11.36%)0.30(2.2/1.9)2327,98337.65%

XOM $119.48 (+1.37 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001250002026-03-20(87天)CALL$125.00$2.35(+0.31 +15.20%)0.05(2.35/2.3)2,34612,31518.54%
XOM260320C001300002026-03-20(87天)CALL$130.00$1.12(+0.15 +15.46%)0.02(1.15/1.13)1,13510,10318.46%
XOM260220C001200002026-02-20(59天)CALL$120.00$3.65(+0.60 +19.67%)0.10(3.7/3.6)63614,88019.38%
XOM260320C001200002026-03-20(87天)CALL$120.00$4.45(+0.65 +17.11%)0.10(4.5/4.4)54611,24619.40%
XOM260220P001100002026-02-20(59天)PUT$110.00$1.06(-0.22 -17.19%)0.06(1.05/0.99)3905,55623.16%
XOM260220C001250002026-02-20(59天)CALL$125.00$1.63(+0.33 +25.38%)0.07(1.67/1.6)36615,99518.57%
XOM260918C001300002026-09-18(269天)CALL$130.00$4.70(+0.30 +6.82%)0.30(4.75/4.45)3246,27720.81%
XOM260220P001150002026-02-20(59天)PUT$115.00$2.10(-0.40 -16.00%)0.07(2.11/2.04)2765,61121.57%
XOM260220C001300002026-02-20(59天)CALL$130.00$0.65(+0.24 +58.54%)0.01(0.65/0.64)2656,65818.34%

NFLX $93.29 (+0.07 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260220P000900002026-02-20(59天)PUT$90.00$3.75(-0.20 -5.06%)0.10(3.8/3.7)1,1486,68535.43%
NFLX260618C001000002026-06-18(177天)CALL$100.00$7.40(-0.15 -1.99%)0.20(7.6/7.4)9486,40939.75%
NFLX260220C001000002026-02-20(59天)CALL$100.00$3.23(-0.05 -1.53%)0.05(3.25/3.2)71615,10838.79%
NFLX260220P000850002026-02-20(59天)PUT$85.00$2.09(-0.15 -6.70%)0.06(2.14/2.08)5816,49036.50%
NFLX260320C001000002026-03-20(87天)CALL$100.00$4.25(-0.02 -0.47%)0.10(4.3/4.2)57712,99438.10%
NFLX260220C001050002026-02-20(59天)CALL$105.00$1.97(+0.00 +0.00%)0.07(1.98/1.91)5655,60238.55%
NFLX260618C001300002026-06-18(177天)CALL$130.00$1.39(-0.03 -2.11%)0.02(1.46/1.44)55013,97938.04%
NFLX260220C001100002026-02-20(59天)CALL$110.00$1.20(+0.05 +4.35%)0.00(1.15/1.15)39913,60738.33%
NFLX260320C001200002026-03-20(87天)CALL$120.00$0.78(+0.00 +0.00%)0.04(0.8/0.76)37817,26038.04%
NFLX260320C001100002026-03-20(87天)CALL$110.00$1.83(-0.18 -8.96%)0.03(1.85/1.82)31132,80637.38%
NFLX260320C001050002026-03-20(87天)CALL$105.00$2.79(-0.01 -0.36%)0.08(2.84/2.76)28410,19637.54%
NFLX260618C001150002026-06-18(177天)CALL$115.00$3.30(+0.00 +0.00%)0.10(3.35/3.25)2627,33338.10%

HPE $24.65 (-0.06 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260320C000220002026-03-20(87天)CALL$22.00$3.63(-0.02 -0.55%)0.10(3.7/3.6)2437,08346.00%

UPS $100.07 (-0.66 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(59天)CALL$110.00$1.60(-0.12 -6.98%)0.09(1.65/1.56)76718,06030.31%
UPS260220C001000002026-02-20(59天)CALL$100.00$5.30(-0.15 -2.75%)0.15(5.35/5.2)2766,13732.63%

XLP $77.57 (-0.31 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(87天)PUT$75.00$0.90(-0.04 -4.26%)0.11(0.97/0.86)467134,52413.62%
XLP260320P000760002026-03-20(87天)PUT$76.00$1.15(+0.03 +2.68%)0.16(1.25/1.09)2679,56713.15%

KWEB $34.60 (-0.17 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000370002026-03-20(87天)CALL$37.00$1.02(-0.15 -12.82%)0.07(1.07/1.0)1,94213,18929.47%
KWEB260320C000380002026-03-20(87天)CALL$38.00$0.78(-0.17 -17.89%)0.04(0.82/0.78)1,6487,55829.69%
KWEB260618C000400002026-06-18(177天)CALL$40.00$1.26(-0.13 -9.35%)0.11(1.36/1.25)76011,52732.96%
KWEB260618C000420002026-06-18(177天)CALL$42.00$1.04(+0.00 +0.00%)0.14(0.99/0.85)51611,93733.28%

PDD $112.14 (+0.24 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(59天)CALL$120.00$2.42(-0.39 -13.88%)0.12(2.47/2.35)1,0768,16429.43%
PDD260320P001100002026-03-20(87天)PUT$110.00$5.45(-0.25 -4.39%)0.30(5.5/5.2)63612,11330.05%
PDD260220C001250002026-02-20(59天)CALL$125.00$1.47(-0.30 -16.95%)0.11(1.48/1.37)4499,68730.05%
PDD260320C001250002026-03-20(87天)CALL$125.00$2.95(-0.55 -15.71%)0.22(2.95/2.73)4269,98233.33%
PDD260220P001050002026-02-20(59天)PUT$105.00$2.20(-0.02 -0.90%)0.15(2.16/2.01)4048,43128.17%
PDD260320C001400002026-03-20(87天)CALL$140.00$1.05(-0.05 -4.55%)0.25(1.3/1.05)2395,89837.65%
PDD260320P001150002026-03-20(87天)PUT$115.00$7.90(-0.21 -2.59%)0.20(7.9/7.7)22518,64728.76%

EFA $96.31 (+0.61 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260220C000990002026-02-20(59天)CALL$99.00$0.71(+0.00 +0.00%)0.07(0.88/0.81)5,0007,12312.26%
EFA260320C000960002026-03-20(87天)CALL$96.00$2.85(+0.00 +0.00%)0.84(3.7/2.86)4,50020,62918.82%
EFA260918C001000002026-09-18(269天)CALL$100.00$3.62(+0.42 +13.12%)0.50(3.65/3.15)4,0228,33015.71%
EFA260320P000950002026-03-20(87天)PUT$95.00$2.37(+0.00 +0.00%)0.08(1.64/1.56)3,10421,76811.91%
EFA260918P000850002026-09-18(269天)PUT$85.00$1.53(+0.00 +0.00%)0.48(1.81/1.33)2,99922,74718.67%
EFA260320P000920002026-03-20(87天)PUT$92.00$1.09(+0.00 +0.00%)0.10(1.0/0.9)96313,45114.14%
EFA260320C001010002026-03-20(87天)CALL$101.00$0.77(+0.13 +20.31%)0.07(0.8/0.73)43832,27412.78%
EFA260320P000900002026-03-20(87天)PUT$90.00$0.70(-0.06 -7.89%)0.09(0.74/0.65)34938,83115.63%

GOOGL $314.37 (+4.60 +1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(59天)CALL$350.00$5.75(+1.00 +21.05%)0.05(5.75/5.7)67137,33633.97%
GOOGL260320C003500002026-03-20(87天)CALL$350.00$8.63(+1.27 +17.26%)0.15(8.7/8.55)6505,23833.88%

TGT $94.26 (-0.90 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(87天)CALL$110.00$2.24(-0.08 -3.45%)0.08(2.23/2.15)3,3949,75538.56%

MSTU $8.99 (-0.89 -9.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(177天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.67 (-0.22 -1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260220C000170002026-02-20(59天)CALL$17.00$0.59(-0.16 -21.33%)0.10(0.65/0.55)37914,42744.63%

IEF $96.11 (-0.03 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000950002026-03-20(87天)PUT$95.00$0.57(+0.07 +14.00%)0.05(0.57/0.52)7,50019,8275.52%
IEF260320P000960002026-03-20(87天)PUT$96.00$0.83(+0.00 +0.00%)0.08(0.94/0.86)21015,8605.29%

TQQQ $54.92 (+0.67 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(87天)CALL$65.00$1.79(+0.07 +4.07%)0.14(1.84/1.7)9535,28047.17%
TQQQ260320C000600002026-03-20(87天)CALL$60.00$3.24(+0.04 +1.25%)0.05(3.25/3.2)4669,05448.83%

UBER $80.50 (-0.76 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(87天)CALL$90.00$2.49(-0.26 -9.45%)0.08(2.54/2.46)74521,65936.90%
UBER260220P000800002026-02-20(59天)PUT$80.00$4.12(+0.27 +7.05%)0.10(4.15/4.05)2336,26534.07%

KRE $66.84 (-0.30 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320C000700002026-03-20(87天)CALL$70.00$2.18(-0.04 -1.80%)0.14(2.22/2.08)1,1349,32826.69%
KRE260320P000600002026-03-20(87天)PUT$60.00$1.06(+0.00 +0.00%)0.20(1.2/1.0)1,04725,75829.42%
KRE260618P000560002026-06-18(177天)PUT$56.00$1.48(+0.00 +0.00%)0.48(1.68/1.2)2505,03932.18%

NEE $80.02 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000900002026-03-20(87天)CALL$90.00$0.77(-0.03 -3.75%)0.08(0.81/0.73)1,2767,42423.78%
NEE260918P000750002026-09-18(269天)PUT$75.00$4.40(+0.00 +0.00%)1.10(4.95/3.85)5105,96327.05%

SBUX $83.74 (-2.42 -2.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320P000700002026-03-20(87天)PUT$70.00$1.16(+0.31 +36.47%)0.15(1.25/1.1)58012,35037.67%
SBUX260220C000900002026-02-20(59天)CALL$90.00$2.42(-0.98 -28.82%)0.10(2.45/2.35)2787,72135.40%
SBUX260220P000750002026-02-20(59天)PUT$75.00$1.64(+0.38 +30.16%)0.11(1.68/1.57)2707,65737.82%
SBUX260220P000850002026-02-20(59天)PUT$85.00$5.40(+1.09 +25.29%)0.20(5.45/5.25)2207,10235.13%
SBUX260618P000850002026-06-18(177天)PUT$85.00$8.06(+0.96 +13.45%)0.15(8.15/8.0)2147,48331.98%
SBUX260220C001000002026-02-20(59天)CALL$100.00$0.65(-0.35 -35.00%)0.05(0.68/0.63)20610,17335.38%

CMG $37.52 (-0.41 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(59天)CALL$40.00$1.55(-0.26 -14.36%)0.08(1.62/1.54)80513,78143.80%
CMG260320C000400002026-03-20(87天)CALL$40.00$1.93(-0.25 -11.47%)0.01(1.92/1.91)28210,06740.43%

ZM $87.18 (-2.79 -3.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(87天)CALL$100.00$1.68(-0.67 -28.51%)0.06(1.66/1.6)5676,42633.33%
ZM260220C001000002026-02-20(59天)CALL$100.00$0.57(-0.38 -40.00%)0.05(0.6/0.55)2766,63128.64%

PFE $24.92 (-0.29 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220P000240002026-02-20(59天)PUT$24.00$0.55(+0.07 +14.58%)0.02(0.57/0.55)95247,20824.56%
PFE260320C000260002026-03-20(87天)CALL$26.00$0.62(-0.09 -12.68%)0.02(0.64/0.62)86422,53721.75%
PFE260417P000230002026-04-17(115天)PUT$23.00$0.51(+0.04 +8.51%)0.04(0.54/0.5)8178,52623.88%
PFE261218C000300002026-12-18(360天)CALL$30.00$0.75(-0.05 -6.25%)0.02(0.75/0.73)79115,45723.10%
PFE260320P000250002026-03-20(87天)PUT$25.00$1.18(+0.08 +7.27%)0.04(1.21/1.17)57722,59524.22%
PFE260220C000250002026-02-20(59天)CALL$25.00$0.80(-0.14 -14.89%)0.02(0.81/0.79)3957,19920.66%
PFE260320P000240002026-03-20(87天)PUT$24.00$0.73(+0.07 +10.61%)0.01(0.75/0.74)30316,74024.32%
PFE260618C000270002026-06-18(177天)CALL$27.00$0.78(-0.02 -2.50%)0.01(0.78/0.77)29022,89722.14%
PFE260220P000250002026-02-20(59天)PUT$25.00$1.01(+0.11 +12.09%)0.01(1.02/1.01)28419,37724.66%
PFE260320C000250002026-03-20(87天)CALL$25.00$1.03(-0.12 -10.43%)0.04(1.05/1.01)27018,22121.97%

AAL $15.80 (-0.46 -2.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260618P000150002026-06-18(177天)PUT$15.00$1.34(+0.15 +12.61%)0.03(1.35/1.32)63511,81238.97%
AAL260320P000140002026-03-20(87天)PUT$14.00$0.53(+0.06 +12.77%)0.02(0.53/0.51)5345,81840.72%
AAL260320C000160002026-03-20(87天)CALL$16.00$1.32(-0.24 -15.38%)0.03(1.29/1.26)4125,02946.88%
AAL261218P000150002026-12-18(360天)PUT$15.00$2.02(+0.02 +1.00%)0.12(2.09/1.97)3766,33739.84%
AAL261218P000100002026-12-18(360天)PUT$10.00$0.52(-0.05 -8.77%)0.03(0.53/0.5)25226,72347.46%
AAL260320C000170002026-03-20(87天)CALL$17.00$0.89(-0.19 -17.59%)0.02(0.88/0.86)2379,14045.46%

MRVL $87.38 (+2.59 +3.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220C001000002026-02-20(59天)CALL$100.00$2.75(+0.79 +40.31%)0.09(2.77/2.68)7995,54348.12%
MRVL260220C000900002026-02-20(59天)CALL$90.00$5.89(+1.49 +33.86%)0.20(6.0/5.8)7535,11548.90%

INTC $36.26 (-0.11 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260320P000370002026-03-20(87天)PUT$37.00$3.65(-0.05 -1.35%)0.10(3.75/3.65)3137,16147.24%
INTC260220P000350002026-02-20(59天)PUT$35.00$2.09(-0.05 -2.34%)0.05(2.15/2.1)27024,46647.73%
INTC260320P000360002026-03-20(87天)PUT$36.00$3.15(-0.05 -1.59%)0.05(3.15/3.1)2565,04846.61%
INTC260220P000320002026-02-20(59天)PUT$32.00$1.07(-0.04 -3.60%)0.05(1.1/1.05)2397,68149.46%
INTC260320P000320002026-03-20(87天)PUT$32.00$1.53(+0.01 +0.66%)0.04(1.57/1.53)20610,89449.19%

ORCL $194.36 (-4.01 -2.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(59天)CALL$220.00$5.31(-1.50 -21.90%)0.15(5.4/5.25)1,1628,32844.57%
ORCL260220C002500002026-02-20(59天)CALL$250.00$1.70(-0.48 -22.02%)0.08(1.74/1.66)6195,49346.59%

BA $216.85 (+0.05 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002500002026-02-20(59天)CALL$250.00$1.20(-0.21 -14.89%)0.08(1.27/1.19)3535,07128.53%
BA260220C002300002026-02-20(59天)CALL$230.00$4.89(-0.48 -8.84%)0.20(4.95/4.75)30618,34629.58%

EWZ $31.62 (+0.65 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417C000350002026-04-17(115天)CALL$35.00$0.83(+0.35 +72.92%)0.25(1.06/0.81)10,00112,64031.74%
EWZ260918C000340002026-09-18(269天)CALL$34.00$2.27(+0.00 +0.00%)0.34(2.37/2.03)5,5005,50530.52%
EWZ260918C000380002026-09-18(269天)CALL$38.00$1.19(+0.12 +11.21%)0.08(1.23/1.15)5,10017,50529.79%
EWZ260918C000400002026-09-18(269天)CALL$40.00$0.84(-0.01 -1.18%)0.28(1.09/0.81)5,00118,35732.30%
EWZ260918C000420002026-09-18(269天)CALL$42.00$0.88(+0.00 +0.00%)0.46(0.84/0.38)3,24031,71432.76%
EWZ260320C000340002026-03-20(87天)CALL$34.00$0.80(+0.19 +31.15%)0.03(0.82/0.79)3,01268,65727.34%
EWZ260918C000450002026-09-18(269天)CALL$45.00$0.72(+0.00 +0.00%)0.40(0.41/0.01)2,50040,01230.54%
EWZ261218C000330002026-12-18(360天)CALL$33.00$3.60(+0.00 +0.00%)0.45(3.95/3.5)2,34076,45536.08%
EWZ260918P000310002026-09-18(269天)PUT$31.00$2.91(+0.00 +0.00%)0.50(2.87/2.37)2,0205,71929.64%
EWZ260618C000360002026-06-18(177天)CALL$36.00$0.93(+0.00 +0.00%)0.25(1.23/0.98)2,00038,83730.96%
EWZ261218C000400002026-12-18(360天)CALL$40.00$1.61(+0.00 +0.00%)0.17(1.8/1.63)333165,74834.72%
EWZ261218C000420002026-12-18(360天)CALL$42.00$1.65(+0.00 +0.00%)0.10(1.4/1.3)75090,23434.28%
EWZ260618P000260002026-06-18(177天)PUT$26.00$0.62(+0.00 +0.00%)0.03(0.53/0.5)52088,01929.35%
EWZ261218C000350002026-12-18(360天)CALL$35.00$2.85(+0.00 +0.00%)0.11(3.1/2.99)20472,11434.91%
EWZ260320P000300002026-03-20(87天)PUT$30.00$1.02(+0.00 +0.00%)0.03(0.87/0.84)67550,69125.73%
EWZ260618C000350002026-06-18(177天)CALL$35.00$1.29(+0.21 +19.44%)0.06(1.3/1.24)34444,78528.64%
EWZ261218C000380002026-12-18(360天)CALL$38.00$2.13(+0.00 +0.00%)0.35(2.43/2.08)1,50044,40536.35%

NU $16.78 (+0.16 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(115天)CALL$19.00$0.62(+0.04 +6.90%)0.03(0.64/0.61)21010,57537.01%

ADBE $351.27 (-6.26 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
ADBE260618C005000002026-06-18(177天)CALL$500.00$3.76(-0.47 -11.11%)0.25(3.85/3.6)4085,77436.15%

WBD $29.12 (+0.37 +1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000280002026-02-20(59天)CALL$28.00$1.95(+0.15 +8.33%)0.26(2.1/1.84)2,0157,83432.03%
WBD260220C000300002026-02-20(59天)CALL$30.00$0.92(+0.07 +8.24%)0.10(0.98/0.88)1,85026,59228.86%
WBD260220C000290002026-02-20(59天)CALL$29.00$1.36(+0.12 +9.68%)0.30(1.44/1.14)1,4079,12729.47%
WBD260320C000310002026-03-20(87天)CALL$31.00$0.82(+0.16 +24.24%)0.05(0.8/0.75)1,18516,48226.64%
WBD260320C000280002026-03-20(87天)CALL$28.00$2.20(+0.15 +7.32%)0.21(2.3/2.09)45614,27730.18%
WBD260320P000270002026-03-20(87天)PUT$27.00$0.54(-0.21 -28.00%)0.27(0.67/0.4)2287,05927.22%

DIA $484.27 (+0.85 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(98天)PUT$405.00$4.21(+0.00 +0.00%)0.22(1.58/1.36)2445,63123.06%

CCL $31.82 (-0.37 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000320002026-04-17(115天)PUT$32.00$2.87(+0.24 +9.13%)0.07(2.94/2.87)5,6857,11839.50%
CCL260618P000250002026-06-18(177天)PUT$25.00$0.98(+0.07 +7.78%)0.02(0.98/0.96)1,79713,76142.43%
CCL260618C000350002026-06-18(177天)CALL$35.00$2.06(-0.39 -15.92%)0.04(2.05/2.01)7568,27636.94%
CCL260417C000330002026-04-17(115天)CALL$33.00$2.19(-0.45 -17.05%)0.09(2.18/2.09)2585,89937.82%
CCL260320C000350002026-03-20(87天)CALL$35.00$0.92(-0.25 -21.37%)0.01(0.91/0.9)2536,36032.86%
CCL260417C000320002026-04-17(115天)CALL$32.00$2.69(-0.48 -15.14%)0.03(2.61/2.58)2277,61438.01%
CCL260320C000300002026-03-20(87天)CALL$30.00$3.21(-0.44 -12.05%)0.25(3.3/3.05)20420,63138.09%

VALE $13.19 (+0.05 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000100002026-06-18(177天)CALL$10.00$3.35(-0.02 -0.59%)0.05(3.4/3.35)1,03926,21937.70%
VALE261218C000120002026-12-18(360天)CALL$12.00$2.06(+0.00 +0.00%)0.10(2.2/2.1)2439,25431.06%

FXI $38.51 (-0.12 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(87天)PUT$41.00$2.98(+0.00 +0.00%)0.75(3.15/2.4)39,69926,53719.56%
FXI260417P000340002026-04-17(115天)PUT$34.00$0.61(+0.00 +0.00%)0.75(0.8/0.05)22,42222,42729.35%
FXI260417P000350002026-04-17(115天)PUT$35.00$0.67(+0.00 +0.00%)0.17(0.64/0.47)10,00110,86522.71%
FXI260717P000360002026-07-17(206天)PUT$36.00$1.57(+0.00 +0.00%)0.51(1.63/1.12)10,00026,80123.89%
FXI261218C000400002026-12-18(360天)CALL$40.00$3.57(+0.00 +0.00%)1.28(4.1/2.82)10,00037,29731.31%
FXI261218P000320002026-12-18(360天)PUT$32.00$1.24(+0.00 +0.00%)1.42(1.42/0.0)10,00041,00527.34%
FXI261218P000360002026-12-18(360天)PUT$36.00$2.43(+0.00 +0.00%)1.41(3.75/2.34)10,00060,00033.11%
FXI261218C000440002026-12-18(360天)CALL$44.00$2.26(+0.00 +0.00%)1.21(2.71/1.5)5,6315,61030.84%
FXI260618C000390002026-06-18(177天)CALL$39.00$2.69(+0.00 +0.00%)0.34(2.59/2.25)5,00726,08026.69%
FXI260618C000450002026-06-18(177天)CALL$45.00$0.81(+0.00 +0.00%)0.27(0.84/0.57)4,5708,27326.54%
FXI260618P000370002026-06-18(177天)PUT$37.00$1.69(+0.07 +4.32%)0.14(1.81/1.67)485108,50223.39%
FXI260320P000380002026-03-20(87天)PUT$38.00$1.19(+0.03 +2.59%)0.04(1.19/1.15)1,94598,99218.56%
FXI260618P000390002026-06-18(177天)PUT$39.00$2.59(+0.10 +4.02%)0.12(2.7/2.58)96279,55422.24%
FXI260618C000420002026-06-18(177天)CALL$42.00$1.37(-0.10 -6.80%)0.10(1.46/1.36)79763,51826.00%
FXI260618P000360002026-06-18(177天)PUT$36.00$1.38(+0.03 +2.22%)0.14(1.46/1.32)73855,37824.00%
FXI260320P000390002026-03-20(87天)PUT$39.00$1.62(+0.00 +0.00%)0.11(1.73/1.62)50246,68218.70%
FXI260618P000380002026-06-18(177天)PUT$38.00$2.13(+0.10 +4.93%)0.12(2.22/2.1)47837,09722.78%

EEM $54.31 (+0.31 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261218C000650002026-12-18(360天)CALL$65.00$0.79(+0.00 +0.00%)0.31(1.04/0.73)30,01031,13019.13%
EEM260918P000470002026-09-18(269天)PUT$47.00$0.85(-0.01 -1.16%)0.11(0.85/0.74)7,89111,67518.97%
EEM260320C000460002026-03-20(87天)CALL$46.00$9.07(+0.00 +0.00%)0.40(9.0/8.6)5,00029,17034.03%
EEM260918P000550002026-09-18(269天)PUT$55.00$3.24(+0.00 +0.00%)0.20(3.05/2.85)4,5006,98814.33%
EEM261218P000450002026-12-18(360天)PUT$45.00$1.06(-0.04 -3.64%)0.06(1.1/1.04)2,8216,11021.50%
EEM261218P000470002026-12-18(360天)PUT$47.00$1.29(+0.00 +0.00%)0.42(1.61/1.19)2,7718,81121.53%
EEM261218P000410002026-12-18(360天)PUT$41.00$0.67(+0.00 +0.00%)0.35(0.93/0.58)1,9136,08826.71%
EEM260618P000500002026-06-18(177天)PUT$50.00$0.88(-0.27 -23.48%)0.06(0.89/0.83)64375,60816.99%
EEM260320P000520002026-03-20(87天)PUT$52.00$0.69(-0.11 -13.75%)0.03(0.68/0.65)60245,60615.06%
EEM260918P000500002026-09-18(269天)PUT$50.00$1.35(-0.20 -12.90%)0.05(1.35/1.3)5265,34016.93%
EEM260320C000570002026-03-20(87天)CALL$57.00$0.63(-0.02 -3.08%)0.06(0.73/0.67)30828,79916.16%
EEM260918P000420002026-09-18(269天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72528.22%

CPNG $22.36 (-0.05 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618P000200002026-06-18(177天)PUT$20.00$1.23(+0.00 +0.00%)0.17(1.46/1.29)30710,76942.24%

NKE $57.24 (+0.03 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE261218C001000002026-12-18(360天)CALL$100.00$0.72(+0.00 +0.00%)0.10(0.74/0.64)2,00613,22936.60%
NKE260320C000650002026-03-20(87天)CALL$65.00$1.07(-0.13 -10.74%)0.06(1.11/1.05)1,50311,77831.71%
NKE260320C000600002026-03-20(87天)CALL$60.00$2.35(-0.09 -3.69%)0.02(2.38/2.36)7937,47531.28%
NKE260220P000550002026-02-20(59天)PUT$55.00$1.32(-0.01 -0.75%)0.05(1.33/1.28)6896,30125.15%
NKE260618P000550002026-06-18(177天)PUT$55.00$3.70(+0.10 +2.81%)0.15(3.75/3.6)3657,84530.71%
NKE260618P000600002026-06-18(177天)PUT$60.00$6.28(+0.08 +1.29%)0.25(6.4/6.15)32413,06030.10%

FHN $24.58 (-0.02 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
FHN260515C000290002026-05-15(143天)CALL$29.00$0.50(+0.00 +0.00%)0.15(0.55/0.4)1,50012,08830.37%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.48 (+0.06 +0.07%)HYG260320P000800002026-03-20(87天)PUT$80.00$0.70(-0.03 -4.05%)0.07(0.72/0.65)5.93%85,265144,496
GDX $90.09 (-0.10 -0.11%)GDX260220P000750002026-02-20(59天)PUT$75.00$0.95(+0.03 +3.19%)0.09(1.0/0.91)41.48%50,10555,604
FXI $38.51 (-0.12 -0.31%)FXI260320P000410002026-03-20(87天)PUT$41.00$2.98(+0.00 +0.00%)0.75(3.15/2.4)19.56%39,69926,537
IBIT $49.72 (-0.38 -0.76%)IBIT260220C000600002026-02-20(59天)CALL$60.00$0.70(-0.11 -13.58%)0.02(0.69/0.67)43.85%33,43417,940
EEM $54.31 (+0.31 +0.57%)EEM261218C000650002026-12-18(360天)CALL$65.00$0.79(+0.00 +0.00%)0.31(1.04/0.73)19.13%30,01031,130
SPY $687.89 (+3.10 +0.45%)SPY260220P006400002026-02-20(59天)PUT$640.00$3.55(-0.32 -8.27%)0.02(3.56/3.54)16.93%23,39623,325
FXI $38.51 (-0.12 -0.31%)FXI260417P000340002026-04-17(115天)PUT$34.00$0.61(+0.00 +0.00%)0.75(0.8/0.05)29.35%22,42222,427
XLE $44.53 (+0.31 +0.70%)XLE260220P000450002026-02-20(59天)PUT$45.00$1.55(+0.00 +0.00%)0.10(1.61/1.51)18.14%15,01331,021
XLE $44.53 (+0.31 +0.70%)XLE260918P000450002026-09-18(269天)PUT$45.00$3.31(+0.00 +0.00%)0.50(3.6/3.1)21.63%15,00027,736
IWM $252.22 (-1.37 -0.54%)IWM260320P002250002026-03-20(87天)PUT$225.00$2.24(+0.04 +1.82%)0.03(2.26/2.23)23.24%13,13747,284
FXI $38.51 (-0.12 -0.31%)FXI260320P000380002026-03-20(87天)PUT$38.00$1.19(+0.03 +2.59%)0.04(1.19/1.15)18.56%1,94598,992
SPY $687.89 (+3.10 +0.45%)SPY260320P006400002026-03-20(87天)PUT$640.00$6.19(-0.38 -5.78%)0.02(6.19/6.17)17.11%1,252152,977
EWZ $31.62 (+0.65 +2.10%)EWZ261218C000420002026-12-18(360天)CALL$42.00$1.65(+0.00 +0.00%)0.10(1.4/1.3)34.28%75090,234
FXI $38.51 (-0.12 -0.31%)FXI260618P000370002026-06-18(177天)PUT$37.00$1.69(+0.07 +4.32%)0.14(1.81/1.67)23.39%485108,502
XLP $77.57 (-0.31 -0.40%)XLP260320P000750002026-03-20(87天)PUT$75.00$0.90(-0.04 -4.26%)0.11(0.97/0.86)13.62%467134,524
EWZ $31.62 (+0.65 +2.10%)EWZ261218C000400002026-12-18(360天)CALL$40.00$1.61(+0.00 +0.00%)0.17(1.8/1.63)34.72%333165,748
IBIT $49.72 (-0.38 -0.76%)IBIT260220C000550002026-02-20(59天)CALL$55.00$1.58(-0.25 -13.66%)0.03(1.59/1.56)43.90%330104,398
SPY $687.89 (+3.10 +0.45%)SPY260320P006450002026-03-20(87天)PUT$645.00$6.77(-0.41 -5.71%)0.02(6.77/6.75)16.55%275125,404
QQQ $621.83 (+2.68 +0.43%)QQQ260320P005850002026-03-20(87天)PUT$585.00$9.73(-0.74 -7.07%)0.06(9.72/9.66)19.83%248137,087