QQQ $623.94 (+1.73 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005900002026-02-20(58天)PUT$590.00$6.44(-0.46 -6.67%)0.04(6.42/6.38)3,36026,49819.21%
QQQ260220P006000002026-02-20(58天)PUT$600.00$8.21(-0.57 -6.49%)0.05(8.26/8.21)3,10715,28618.06%
QQQ260320P005750002026-03-20(86天)PUT$575.00$7.65(-0.37 -4.61%)0.05(7.67/7.62)42023,09021.30%
QQQ261218P004500002026-12-18(359天)PUT$450.00$8.76(-0.20 -2.23%)0.23(8.94/8.71)40110,55428.29%
QQQ260220P005750002026-02-20(58天)PUT$575.00$4.48(-0.31 -6.47%)0.03(4.44/4.41)36913,86120.94%
QQQ260320P005650002026-03-20(86天)PUT$565.00$6.34(-0.29 -4.37%)0.05(6.35/6.3)3406,72522.30%
QQQ260320P005000002026-03-20(86天)PUT$500.00$2.03(-0.10 -4.67%)0.02(2.05/2.03)33729,28629.17%
QQQ260320P005500002026-03-20(86天)PUT$550.00$4.84(-0.20 -3.97%)0.04(4.83/4.79)26941,39123.85%
QQQ260320C006700002026-03-20(86天)CALL$670.00$5.44(+0.34 +6.67%)0.05(5.47/5.42)2656,49716.60%
QQQ260618P003800002026-06-18(176天)PUT$380.00$1.56(+0.00 +0.00%)0.04(1.55/1.51)2526,14538.16%
QQQ260320C006750002026-03-20(86天)CALL$675.00$4.43(+0.31 +7.52%)0.04(4.46/4.42)20616,78316.38%
QQQ260220P005600002026-02-20(58天)PUT$560.00$3.15(-0.24 -7.08%)0.04(3.16/3.12)24513,27922.79%

SPY $690.46 (+2.55 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006550002026-02-20(58天)PUT$655.00$4.63(-0.44 -8.68%)0.02(4.6/4.58)4,07416,18815.40%
SPY260320C007200002026-03-20(86天)CALL$720.00$6.78(+0.80 +13.38%)0.02(6.83/6.81)3,11225,64913.03%
SPY261218P005200002026-12-18(359天)PUT$520.00$8.85(-0.10 -1.12%)0.03(8.88/8.85)2,4069,40524.61%
SPY260220P006650002026-02-20(58天)PUT$665.00$5.88(-0.51 -7.98%)0.02(5.88/5.86)2,0709,55714.10%
SPY260220C007150002026-02-20(58天)CALL$715.00$4.64(+0.68 +17.17%)0.02(4.7/4.68)2,0586,69612.10%
SPY260220P006200002026-02-20(58天)PUT$620.00$2.16(-0.23 -9.62%)0.02(2.16/2.14)2,01820,97119.86%
SPY260220C007100002026-02-20(58天)CALL$710.00$6.33(+0.88 +16.15%)0.02(6.34/6.32)1,8919,87912.51%
SPY260320C007500002026-03-20(86天)CALL$750.00$1.43(+0.20 +16.26%)0.01(1.46/1.45)1,15626,35011.94%
SPY260220P006500002026-02-20(58天)PUT$650.00$4.07(-0.46 -10.15%)0.02(4.08/4.06)97832,21916.03%
SPY260320C007350002026-03-20(86天)CALL$735.00$3.14(+0.44 +16.30%)0.02(3.21/3.19)9406,40712.23%
SPY260320P006000002026-03-20(86天)PUT$600.00$3.05(-0.19 -5.85%)0.01(3.06/3.05)44945,90021.91%
SPY260220P006100002026-02-20(58天)PUT$610.00$1.79(-0.20 -10.05%)0.02(1.8/1.78)67841,94421.17%
SPY260320P006500002026-03-20(86天)PUT$650.00$7.02(-0.46 -6.15%)0.02(7.01/6.99)40740,70316.39%
SPY260220P006050002026-02-20(58天)PUT$605.00$1.64(-0.13 -7.34%)0.01(1.64/1.63)37731,07321.80%
SPY260331P006000002026-03-31(97天)PUT$600.00$3.59(-0.20 -5.28%)0.02(3.61/3.59)46426,24521.58%
SPY260220P006700002026-02-20(58天)PUT$670.00$6.74(-0.65 -8.80%)0.03(6.69/6.66)66421,99013.44%

GLD $412.01 (-1.55 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(268天)PUT$290.00$1.03(+0.00 +0.00%)0.15(1.02/0.87)1,6509,69322.97%
GLD260220P004000002026-02-20(58天)PUT$400.00$8.19(-0.06 -0.74%)0.15(8.25/8.1)3618,00420.55%
GLD260918C005500002026-09-18(268天)CALL$550.00$5.24(-0.06 -1.13%)0.30(5.25/4.95)30351,93626.53%
GLD260320C004500002026-03-20(86天)CALL$450.00$7.05(-0.85 -10.76%)0.10(7.1/7.0)25128,74524.85%

SLV $65.31 (+0.47 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260417C000600002026-04-17(114天)CALL$60.00$9.70(+0.20 +2.11%)0.15(9.8/9.65)55617,25249.17%
SLV260618C000650002026-06-18(176天)CALL$65.00$8.80(+0.30 +3.53%)0.15(8.9/8.75)44514,27748.79%
SLV260515C000650002026-05-15(142天)CALL$65.00$8.05(+0.25 +3.21%)0.20(8.2/8.0)44014,94449.92%

IBIT $49.47 (-0.22 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260918P000500002026-09-18(268天)PUT$50.00$7.71(+0.21 +2.80%)0.10(7.75/7.65)2,00911,22244.18%
IBIT260320C000600002026-03-20(86天)CALL$60.00$1.27(-0.05 -3.79%)0.03(1.28/1.25)1,71518,31145.51%
IBIT260220C000550002026-02-20(58天)CALL$55.00$1.50(-0.06 -3.85%)0.03(1.5/1.47)1,057104,50243.24%
IBIT260618P000440002026-06-18(176天)PUT$44.00$3.64(+0.06 +1.68%)0.10(3.7/3.6)1,0005,24646.80%
IBIT260220C000570002026-02-20(58天)CALL$57.00$1.04(-0.07 -6.31%)0.03(1.07/1.04)62610,27043.14%
IBIT260320P000400002026-03-20(86天)PUT$40.00$1.07(+0.00 +0.00%)0.02(1.08/1.06)59513,83948.85%
IBIT260220C000600002026-02-20(58天)CALL$60.00$0.63(-0.03 -4.55%)0.03(0.65/0.62)53652,17143.58%
IBIT260220P000450002026-02-20(58天)PUT$45.00$1.52(-0.02 -1.30%)0.03(1.54/1.51)44812,82643.68%
IBIT260320C000500002026-03-20(86天)CALL$50.00$4.32(-0.13 -2.92%)0.10(4.4/4.3)2949,09348.27%
IBIT260320C000650002026-03-20(86天)CALL$65.00$0.67(-0.05 -6.94%)0.03(0.69/0.66)27034,33546.05%

URA $46.66 (+0.12 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
URA260618C000400002026-06-18(176天)CALL$40.00$9.40(+0.20 +2.17%)0.20(9.6/9.4)1,12313,34347.97%

NVDA $188.62 (-0.59 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220P001500002026-02-20(58天)PUT$150.00$1.18(+0.06 +5.41%)0.02(1.19/1.17)3,02438,08742.43%
NVDA260220C002100002026-02-20(58天)CALL$210.00$3.70(-0.25 -6.38%)0.05(3.7/3.65)3,01958,76435.49%
NVDA260220C002200002026-02-20(58天)CALL$220.00$2.01(-0.17 -7.80%)0.03(2.03/2.0)2,11159,54835.24%
NVDA260220C001950002026-02-20(58天)CALL$195.00$8.30(-0.50 -5.68%)0.05(8.3/8.25)1,56825,77736.46%
NVDA260417C002300002026-04-17(114天)CALL$230.00$5.10(-0.24 -4.49%)0.10(5.2/5.1)1,42010,22941.19%
NVDA260220P001550002026-02-20(58天)PUT$155.00$1.62(+0.09 +5.88%)0.02(1.62/1.6)1,27828,36041.09%
NVDA260220P001650002026-02-20(58天)PUT$165.00$2.93(+0.13 +4.64%)0.03(2.95/2.92)1,10715,07138.64%
NVDA260220P001800002026-02-20(58天)PUT$180.00$6.82(+0.25 +3.81%)0.10(6.85/6.75)1,03337,94935.91%
NVDA260417C002100002026-04-17(114天)CALL$210.00$9.72(-0.38 -3.76%)0.10(9.8/9.7)91115,76041.74%
NVDA260220P001700002026-02-20(58天)PUT$170.00$3.93(+0.15 +3.98%)0.05(3.95/3.9)89720,72837.62%
NVDA260320C002100002026-03-20(86天)CALL$210.00$7.50(-0.32 -4.09%)0.10(7.55/7.45)83359,08841.39%
NVDA260320P001600002026-03-20(86天)PUT$160.00$4.60(+0.19 +4.31%)0.05(4.6/4.55)41451,01343.42%
NVDA260320P001700002026-03-20(86天)PUT$170.00$7.05(+0.23 +3.37%)0.10(7.1/7.0)70539,15141.78%
NVDA260220P001600002026-02-20(58天)PUT$160.00$2.17(+0.10 +4.83%)0.02(2.19/2.17)83339,08639.80%
NVDA260320C002300002026-03-20(86天)CALL$230.00$3.42(-0.21 -5.79%)0.05(3.45/3.4)64038,61340.71%
NVDA260320C002400002026-03-20(86天)CALL$240.00$2.28(-0.18 -7.32%)0.02(2.31/2.29)32438,50840.74%

AVGO $350.12 (+0.78 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220P003100002026-02-20(58天)PUT$310.00$7.43(-0.32 -4.13%)0.15(7.55/7.4)24910,31841.79%

AMZN $232.38 (+0.26 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002550002026-02-20(58天)CALL$255.00$4.70(+0.05 +1.08%)0.10(4.75/4.65)1,49614,02433.46%
AMZN260220C002700002026-02-20(58天)CALL$270.00$2.11(+0.01 +0.48%)0.04(2.13/2.09)1,47716,94932.95%
AMZN260618P001850002026-06-18(176天)PUT$185.00$4.82(+0.00 +0.00%)0.05(4.65/4.6)9716,06534.78%
AMZN260220C002600002026-02-20(58天)CALL$260.00$3.65(+0.05 +1.39%)0.10(3.7/3.6)77910,69133.34%
AMZN260417C003000002026-04-17(114天)CALL$300.00$1.63(+0.03 +1.87%)0.04(1.65/1.61)6959,26831.99%
AMZN260220C002500002026-02-20(58天)CALL$250.00$6.00(+0.05 +0.83%)0.10(6.1/6.0)68328,70433.80%
AMZN260220C002400002026-02-20(58天)CALL$240.00$9.60(+0.10 +1.05%)0.10(9.7/9.6)44325,48234.77%
AMZN260320C002500002026-03-20(86天)CALL$250.00$8.35(+0.16 +1.95%)0.10(8.35/8.25)42419,77733.26%
AMZN260320P002000002026-03-20(86天)PUT$200.00$3.28(-0.20 -5.70%)0.10(3.35/3.25)40214,36233.24%
AMZN260320P002150002026-03-20(86天)PUT$215.00$6.51(-0.26 -3.84%)0.10(6.6/6.5)3815,25931.16%
AMZN260220P002000002026-02-20(58天)PUT$200.00$2.11(-0.14 -6.22%)0.02(2.13/2.11)29422,42834.53%
AMZN260220P002250002026-02-20(58天)PUT$225.00$8.05(-0.35 -4.17%)0.05(8.1/8.05)35311,73531.14%

GOOG $315.68 (-0.03 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(58天)CALL$340.00$8.40(-0.10 -1.18%)0.10(8.25/8.15)21210,89533.96%

AAPL $273.85 (+1.61 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002800002026-02-20(58天)CALL$280.00$7.84(+1.14 +17.01%)0.05(7.85/7.8)1,32911,13524.01%
AAPL260220C003000002026-02-20(58天)CALL$300.00$1.94(+0.35 +22.01%)0.04(1.97/1.93)1,27331,69521.95%
AAPL260320C003000002026-03-20(86天)CALL$300.00$3.60(+0.55 +17.74%)0.05(3.6/3.55)88326,40522.56%
AAPL260220P002700002026-02-20(58天)PUT$270.00$6.74(-1.24 -15.72%)0.05(6.75/6.7)73610,64019.54%
AAPL260220C002900002026-02-20(58天)CALL$290.00$4.10(+0.70 +20.59%)0.05(4.1/4.05)65019,44122.61%
AAPL260220P002500002026-02-20(58天)PUT$250.00$2.17(-0.41 -15.89%)0.04(2.2/2.16)5826,84823.47%
AAPL260220P002600002026-02-20(58天)PUT$260.00$3.90(-0.65 -14.29%)0.10(3.9/3.8)4755,56421.52%
AAPL260220C002850002026-02-20(58天)CALL$285.00$5.78(+0.98 +20.42%)0.10(5.75/5.65)4569,66623.22%
AAPL260220C002950002026-02-20(58天)CALL$295.00$2.89(+0.55 +23.50%)0.04(2.87/2.83)4219,63822.22%
AAPL260220P002550002026-02-20(58天)PUT$255.00$2.92(-0.53 -15.36%)0.05(2.92/2.87)3915,04122.44%
AAPL260220C003100002026-02-20(58天)CALL$310.00$0.90(+0.16 +21.62%)0.03(0.91/0.88)25167,16521.84%
AAPL260320P002600002026-03-20(86天)PUT$260.00$5.46(-0.94 -14.69%)0.10(5.6/5.5)21513,62221.51%
AAPL260618P001900002026-06-18(176天)PUT$190.00$1.20(+0.00 +0.00%)0.03(1.11/1.08)20210,55832.24%

META $667.98 (+3.28 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
META261218C013000002026-12-18(359天)CALL$1300.00$6.29(+0.00 +0.00%)0.15(6.15/6.0)57536,19338.96%
META260320C008000002026-03-20(86天)CALL$800.00$8.25(+0.05 +0.61%)0.10(8.3/8.2)4467,58633.79%
META260220C008000002026-02-20(58天)CALL$800.00$4.95(+0.08 +1.64%)0.15(5.0/4.85)2796,17935.36%

TLT $88.02 (+0.51 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(86天)CALL$90.00$1.07(+0.10 +10.31%)0.02(1.08/1.06)5,92232,25010.99%
TLT260515P000890002026-05-15(142天)PUT$89.00$3.37(+0.00 +0.00%)0.04(2.97/2.93)5,0006,62811.12%
TLT260220C000900002026-02-20(58天)CALL$90.00$0.71(+0.09 +14.52%)0.04(0.73/0.69)2,31823,66810.62%
TLT260320P000860002026-03-20(86天)PUT$86.00$1.03(-0.14 -11.97%)0.04(1.0/0.96)9949,95510.87%
TLT260320P000890002026-03-20(86天)PUT$89.00$2.31(-0.30 -11.49%)0.04(2.33/2.29)84129,81810.47%
TLT260417P000850002026-04-17(114天)PUT$85.00$0.97(-0.14 -12.61%)0.04(0.99/0.95)2145,12211.24%

XLE $44.52 (+0.03 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000450002026-09-18(268天)PUT$45.00$3.31(+0.00 +0.00%)0.20(3.4/3.2)15,00027,73620.13%
XLE260918P000455002026-09-18(268天)PUT$45.50$3.60(+0.00 +0.00%)0.20(3.65/3.45)10,00010,12219.87%
XLE260320P000850002026-03-20(86天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000700002026-09-18(268天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79540.16%
XLE260618P000900002026-06-18(176天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C001000002026-03-20(86天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260220C000450002026-02-20(58天)CALL$45.00$1.20(-0.02 -1.64%)0.04(1.25/1.21)20910,11521.56%
XLE260320C000950002026-03-20(86天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

HYG $80.61 (+0.12 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(176天)PUT$78.00$1.02(+0.00 +0.00%)0.48(1.11/0.63)2,65915,2129.90%
HYG260220C000800002026-02-20(58天)CALL$80.00$0.98(+0.00 +0.00%)0.08(1.07/0.99)51712,7055.46%
HYG260320P000800002026-03-20(86天)PUT$80.00$0.60(-0.10 -14.29%)0.15(0.75/0.6)215219,6726.64%

ET $16.36 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320P000170002026-03-20(86天)PUT$17.00$1.06(+0.00 +0.00%)0.22(1.19/0.97)21117,09426.17%

^VIX $13.47 (-0.53 -3.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000180002026-02-18(56天)PUT$18.00$1.66(-0.08 -4.60%)0.04(1.7/1.66)5,49451,1050.00%
VIX260617P000200002026-06-17(175天)PUT$20.00$2.96(-0.02 -0.67%)0.03(3.0/2.97)2,70011,2320.00%
VIX260218P000190002026-02-18(56天)PUT$19.00$2.33(-0.07 -2.92%)0.04(2.35/2.31)1,35424,4330.00%
VIX260519P000200002026-05-19(146天)PUT$20.00$2.92(-0.06 -2.01%)0.08(2.99/2.91)42325,6970.00%

^SPX $6931.35 (+22.33 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220C074000002026-02-20(58天)CALL$7400.00$9.20(+1.74 +23.32%)0.40(9.1/8.7)2,5185,47310.82%
SPX260220P050000002026-02-20(58天)PUT$5000.00$4.00(-0.30 -6.98%)0.10(3.9/3.8)1,30336,21636.49%
SPX260320C076000002026-03-20(86天)CALL$7600.00$8.58(+1.28 +17.53%)0.40(9.1/8.7)50414,12411.62%
SPX260618P033000002026-06-18(176天)PUT$3300.00$7.63(+0.00 +0.00%)0.10(7.6/7.5)2026,92048.28%

JD $29.17 (+0.09 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(86天)CALL$34.00$0.63(+0.08 +14.55%)0.10(0.67/0.57)10,10121,93538.04%
JD260320C000300002026-03-20(86天)CALL$30.00$1.65(+0.06 +3.77%)0.09(1.68/1.59)23510,62735.94%

IWM $252.62 (+0.55 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(58天)PUT$240.00$2.99(-0.12 -3.86%)0.04(2.99/2.95)15,08042,81519.61%
IWM261218P001700002026-12-18(359天)PUT$170.00$2.85(+0.00 +0.00%)0.23(2.57/2.34)5,00072,80629.88%
IWM260320C002850002026-03-20(86天)CALL$285.00$1.00(-0.03 -2.91%)0.03(1.03/1.0)4,7415,51618.49%
IWM260417P002200002026-04-17(114天)PUT$220.00$2.53(+0.00 +0.00%)0.05(2.52/2.47)3,4938,87624.07%
IWM260618P001750002026-06-18(176天)PUT$175.00$1.06(+0.00 +0.00%)0.04(1.05/1.01)3,29248,44932.56%
IWM260320P002550002026-03-20(86天)PUT$255.00$9.65(-0.35 -3.50%)0.07(9.7/9.63)1,6666,50117.22%
IWM260618P001800002026-06-18(176天)PUT$180.00$1.24(+0.00 +0.00%)0.01(1.21/1.2)1,65262,64031.41%
IWM260320P002400002026-03-20(86天)PUT$240.00$4.58(-0.10 -2.14%)0.04(4.61/4.57)1,53336,84120.16%
IWM261218P001800002026-12-18(359天)PUT$180.00$3.27(+0.00 +0.00%)0.20(3.29/3.09)1,38049,17628.30%
IWM260918P002000002026-09-18(268天)PUT$200.00$3.80(+0.00 +0.00%)0.20(3.92/3.72)1,09116,61326.28%
IWM260320C002700002026-03-20(86天)CALL$270.00$3.31(+0.10 +3.12%)0.05(3.3/3.25)48455,03618.79%
IWM261218P001900002026-12-18(359天)PUT$190.00$4.18(+0.07 +1.70%)0.36(4.29/3.93)1,01552,49626.98%
IWM260220P002350002026-02-20(58天)PUT$235.00$2.10(-0.15 -6.67%)0.03(2.19/2.16)35935,96620.90%
IWM260618C003000002026-06-18(176天)CALL$300.00$1.94(-0.06 -3.00%)0.06(1.99/1.93)42532,50119.93%

CMCSA $29.79 (+0.43 +1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260220C000300002026-02-20(58天)CALL$30.00$1.48(+0.26 +21.31%)0.09(1.54/1.45)74718,65534.38%
CMCSA260320C000300002026-03-20(86天)CALL$30.00$1.77(+0.18 +11.32%)0.07(1.85/1.78)37175,23733.67%

MRK $106.64 (+1.59 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(86天)CALL$110.00$4.45(+0.80 +21.92%)0.25(4.55/4.3)6046,95529.26%

SE $126.51 (+0.73 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
SE260220P001300002026-02-20(58天)PUT$130.00$9.10(-1.00 -9.90%)0.40(9.6/9.2)4015,55836.91%

NVO $52.46 (+0.84 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(86天)CALL$60.00$2.06(+0.12 +6.19%)0.08(2.11/2.03)1,87118,62345.48%
NVO260220C000550002026-02-20(58天)CALL$55.00$2.69(+0.21 +8.47%)0.05(2.74/2.69)1,50912,42244.56%
NVO260618C000600002026-06-18(176天)CALL$60.00$3.85(+0.20 +5.48%)0.10(3.9/3.8)1,11510,90945.02%
NVO260220C000600002026-02-20(58天)CALL$60.00$1.38(+0.10 +7.81%)0.03(1.42/1.39)1,0808,02245.70%
NVO260320P000450002026-03-20(86天)PUT$45.00$1.21(-0.20 -14.18%)0.06(1.26/1.2)1,00125,97741.60%
NVO260320C000500002026-03-20(86天)CALL$50.00$5.90(+0.50 +9.26%)0.15(6.0/5.85)89218,17646.23%
NVO260320C000700002026-03-20(86天)CALL$70.00$0.74(+0.02 +2.78%)0.03(0.77/0.74)64610,21448.22%
NVO260320C000550002026-03-20(86天)CALL$55.00$3.55(+0.25 +7.58%)0.05(3.6/3.55)61816,21645.15%
NVO260918P000500002026-09-18(268天)PUT$50.00$5.98(-0.22 -3.55%)0.15(5.95/5.8)6066,45140.98%
NVO260417P000500002026-04-17(114天)PUT$50.00$3.60(-0.40 -10.00%)0.20(3.7/3.5)5748,61242.55%
NVO260220P000450002026-02-20(58天)PUT$45.00$0.81(-0.16 -16.49%)0.05(0.83/0.78)23016,69842.73%
NVO260618C000500002026-06-18(176天)CALL$50.00$7.70(+0.45 +6.21%)0.15(7.75/7.6)3319,86545.03%
NVO260320C000650002026-03-20(86天)CALL$65.00$1.23(+0.06 +5.13%)0.05(1.25/1.2)3539,48346.61%

XLF $55.76 (+0.33 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618C000600002026-06-18(176天)CALL$60.00$1.05(+0.11 +11.70%)0.07(1.08/1.01)7,75180,89516.77%
XLF261218P000400002026-12-18(359天)PUT$40.00$0.68(+0.00 +0.00%)0.09(0.66/0.57)5617,57427.08%
XLF260220C000550002026-02-20(58天)CALL$55.00$2.03(+0.26 +14.69%)0.12(2.06/1.94)3197,49218.80%
XLF260320P000530002026-03-20(86天)PUT$53.00$0.68(-0.04 -5.56%)0.04(0.71/0.67)31516,91616.50%
XLF260320P000540002026-03-20(86天)PUT$54.00$0.85(-0.07 -7.61%)0.08(0.92/0.84)22226,97315.38%
XLF260320C000560002026-03-20(86天)CALL$56.00$1.78(+0.21 +13.38%)0.06(1.79/1.73)219107,67817.66%

GDX $89.49 (-0.78 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000810002026-03-20(86天)PUT$81.00$3.05(+0.00 +0.00%)0.93(3.65/2.72)50,00250,04843.30%

UNH $328.12 (+3.46 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004500002026-06-18(176天)CALL$450.00$4.95(+0.50 +11.24%)0.20(4.95/4.75)9245,14336.56%

XOM $119.87 (+0.49 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220P001100002026-02-20(58天)PUT$110.00$1.07(+0.04 +3.88%)0.05(1.07/1.02)3645,87023.50%
XOM260618C001300002026-06-18(176天)CALL$130.00$3.10(+0.10 +3.33%)0.19(3.1/2.91)2826,71220.29%

NFLX $93.64 (+0.16 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(86天)CALL$100.00$4.35(+0.07 +1.64%)0.15(4.4/4.25)1,78913,36137.89%
NFLX260220C001000002026-02-20(58天)CALL$100.00$3.35(+0.10 +3.08%)0.05(3.4/3.35)81015,43939.05%
NFLX260220P000900002026-02-20(58天)PUT$90.00$3.70(+0.00 +0.00%)0.05(3.8/3.75)6607,34436.89%
NFLX260220C001100002026-02-20(58天)CALL$110.00$1.22(+0.03 +2.52%)0.04(1.23/1.19)64113,80938.72%
NFLX260320C001100002026-03-20(86天)CALL$110.00$1.87(+0.02 +1.08%)0.04(1.87/1.83)48332,95337.02%
NFLX260220P000880002026-02-20(58天)PUT$88.00$2.95(-0.05 -1.67%)0.12(3.05/2.93)47810,83437.18%
NFLX260320C001200002026-03-20(86天)CALL$120.00$0.76(-0.03 -3.80%)0.05(0.79/0.74)43717,31037.57%

BABA $150.26 (-0.97 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(86天)PUT$130.00$2.56(+0.04 +1.59%)0.05(2.56/2.51)5,36732,03434.44%
BABA260320P001450002026-03-20(86天)PUT$145.00$7.70(+0.28 +3.77%)0.15(7.85/7.7)5,27828,92835.49%
BABA260220C001600002026-02-20(58天)CALL$160.00$5.20(-0.50 -8.77%)0.10(5.25/5.15)1,7368,38937.83%
BABA260320P001250002026-03-20(86天)PUT$125.00$1.61(+0.01 +0.62%)0.03(1.63/1.6)30022,50534.52%

XLP $78.11 (+0.61 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(86天)PUT$75.00$0.81(-0.08 -8.99%)0.36(0.91/0.55)1,769134,77414.19%

KWEB $34.56 (-0.03 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000360002026-02-20(58天)CALL$36.00$0.89(-0.05 -5.32%)0.23(1.09/0.86)3,29726,97330.69%
KWEB260618C000420002026-06-18(176天)CALL$42.00$1.04(+0.00 +0.00%)0.12(0.93/0.81)51611,93732.72%

PDD $113.44 (+1.37 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(58天)CALL$120.00$2.94(+0.58 +24.58%)0.17(2.84/2.67)5089,27129.46%
PDD260618C001600002026-06-18(176天)CALL$160.00$1.47(+0.14 +10.53%)0.33(1.69/1.36)2417,99838.46%

EFA $96.39 (+0.09 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000920002026-03-20(86天)PUT$92.00$1.09(+0.00 +0.00%)0.08(0.92/0.84)96313,45113.84%
EFA260320P000900002026-03-20(86天)PUT$90.00$0.70(+0.00 +0.00%)0.13(0.73/0.6)34938,67815.78%

GOOGL $314.08 (-0.23 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P002400002026-03-20(86天)PUT$240.00$1.76(+0.00 +0.00%)0.05(1.76/1.71)3,7287,40038.50%
GOOGL260220C003500002026-02-20(58天)CALL$350.00$5.65(-0.15 -2.59%)0.10(5.7/5.6)29137,52834.46%

TGT $96.30 (+2.04 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(86天)CALL$100.00$5.67(+0.98 +20.90%)0.15(5.7/5.55)2,20510,65338.22%

MSTU $9.13 (+0.02 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(176天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.34 (+0.24 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(86天)PUT$96.00$0.81(-0.02 -2.41%)0.06(0.84/0.78)29015,8605.37%

UBER $81.19 (+0.23 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260220P000850002026-02-20(58天)PUT$85.00$6.55(-0.35 -5.07%)0.00(6.55/6.55)4375,58032.94%
UBER260320C000850002026-03-20(86天)CALL$85.00$4.30(+0.11 +2.63%)0.10(4.35/4.25)2685,34537.54%
UBER260320C000900002026-03-20(86天)CALL$90.00$2.73(+0.16 +6.23%)0.07(2.72/2.65)21921,96636.95%

KRE $66.73 (+0.08 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618P000560002026-06-18(176天)PUT$56.00$1.48(+0.00 +0.00%)0.28(1.58/1.3)2505,03931.28%

NEE $80.20 (+0.42 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(268天)PUT$75.00$4.40(+0.00 +0.00%)0.80(4.65/3.85)5105,96326.53%

CMG $37.97 (+0.19 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(58天)CALL$40.00$1.73(+0.04 +2.37%)0.08(1.78/1.7)42313,72943.31%
CMG260320C000400002026-03-20(86天)CALL$40.00$2.07(+0.03 +1.47%)0.03(2.12/2.09)26810,06840.36%
CMG260618C000400002026-06-18(176天)CALL$40.00$3.65(+0.05 +1.39%)0.05(3.7/3.65)26311,65143.37%

PFE $25.09 (+0.22 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000240002026-04-17(114天)PUT$24.00$0.82(-0.06 -6.82%)0.03(0.83/0.8)1,8056,66623.34%
PFE260918C000250002026-09-18(268天)CALL$25.00$1.82(+0.02 +1.11%)0.28(2.07/1.79)41612,32724.02%
PFE260618C000270002026-06-18(176天)CALL$27.00$0.81(+0.08 +10.96%)0.03(0.81/0.78)40722,94522.27%
PFE260220C000250002026-02-20(58天)CALL$25.00$0.82(+0.08 +10.81%)0.03(0.81/0.78)3547,31119.83%
PFE260618P000230002026-06-18(176天)PUT$23.00$0.86(-0.05 -5.49%)0.03(0.88/0.85)30537,46925.64%
PFE261218C000300002026-12-18(359天)CALL$30.00$0.77(+0.06 +8.45%)0.04(0.77/0.73)28415,01423.15%
PFE260618C000250002026-06-18(176天)CALL$25.00$1.53(+0.07 +4.79%)0.03(1.55/1.52)25016,58822.10%

AAL $15.67 (+0.06 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL261218C000170002026-12-18(359天)CALL$17.00$2.36(-0.04 -1.67%)0.19(2.46/2.27)5,6507,14947.95%
AAL260320P000150002026-03-20(86天)PUT$15.00$0.92(-0.02 -2.13%)0.01(0.91/0.9)2458,17340.92%
AAL260220C000150002026-02-20(58天)CALL$15.00$1.50(-0.10 -6.25%)0.07(1.53/1.46)23111,76947.17%

INTC $36.15 (-0.19 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260417P000280002026-04-17(114天)PUT$28.00$0.81(-0.13 -13.83%)0.21(0.84/0.63)2,18222,19449.27%
INTC260417P000370002026-04-17(114天)PUT$37.00$4.15(+0.05 +1.22%)0.15(4.25/4.1)1,0556,42646.73%
INTC260320P000350002026-03-20(86天)PUT$35.00$2.83(+0.14 +5.20%)0.19(2.9/2.71)50919,19649.90%
INTC260220C000370002026-02-20(58天)CALL$37.00$2.43(-0.25 -9.33%)0.03(2.48/2.45)47213,60349.17%
INTC260320P000330002026-03-20(86天)PUT$33.00$1.90(+0.03 +1.60%)0.09(1.95/1.86)3556,27849.02%
INTC260320P000360002026-03-20(86天)PUT$36.00$3.25(+0.12 +3.83%)0.10(3.3/3.2)2255,18448.19%

ORCL $197.60 (+2.31 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002800002026-02-20(58天)CALL$280.00$0.75(+0.05 +7.14%)0.05(0.77/0.72)1,0188,05749.78%
ORCL260220C002200002026-02-20(58天)CALL$220.00$5.99(+0.50 +9.11%)0.20(6.1/5.9)7588,54243.98%

EWZ $31.53 (-0.09 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000380002026-09-18(268天)CALL$38.00$1.19(+0.00 +0.00%)0.93(1.66/0.73)5,10014,28034.67%
EWZ260918P000310002026-09-18(268天)PUT$31.00$2.91(+0.00 +0.00%)0.42(2.69/2.27)2,0205,71927.69%
EWZ261218C000420002026-12-18(359天)CALL$42.00$1.65(+0.00 +0.00%)0.30(1.48/1.18)75090,23435.32%
EWZ260618P000290002026-06-18(176天)PUT$29.00$1.41(+0.00 +0.00%)1.64(1.69/0.05)27725,02033.15%
EWZ260220P000310002026-02-20(58天)PUT$31.00$0.90(-0.03 -3.23%)0.31(1.02/0.71)21517,23825.44%

WBD $29.24 (+0.08 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(86天)PUT$27.00$0.55(-0.08 -12.70%)0.11(0.62/0.51)5008,12926.95%
WBD260220C000300002026-02-20(58天)CALL$30.00$1.00(+0.00 +0.00%)0.11(1.06/0.95)39328,72529.74%

CCL $31.29 (-0.36 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320P000300002026-03-20(86天)PUT$30.00$1.52(+0.10 +7.04%)0.07(1.57/1.5)2068,56035.89%

VALE $13.16 (-0.05 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000140002026-06-18(176天)CALL$14.00$0.64(-0.04 -5.88%)0.05(0.7/0.65)3228,67828.47%

FXI $38.56 (+0.03 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(86天)PUT$41.00$2.98(+0.00 +0.00%)0.29(3.0/2.71)39,69926,53718.80%
FXI260417P000340002026-04-17(114天)PUT$34.00$0.61(+0.00 +0.00%)0.25(0.53/0.28)22,42222,42725.29%
FXI261218P000320002026-12-18(359天)PUT$32.00$1.24(+0.00 +0.00%)0.34(1.28/0.94)10,00041,00526.34%
FXI261218P000360002026-12-18(359天)PUT$36.00$2.43(+0.00 +0.00%)0.38(2.38/2.0)10,00060,00023.82%
FXI261218P000310002026-12-18(359天)PUT$31.00$1.05(+0.00 +0.00%)0.41(1.18/0.77)6,2426,24227.98%
FXI260618C000390002026-06-18(176天)CALL$39.00$2.69(+0.00 +0.00%)0.19(2.59/2.4)5,00726,08026.12%
FXI260618C000450002026-06-18(176天)CALL$45.00$0.81(+0.00 +0.00%)0.21(0.86/0.65)4,5708,27326.49%
FXI260320P000360002026-03-20(86天)PUT$36.00$0.50(-0.06 -10.71%)0.08(0.58/0.5)2,00022,36221.05%
FXI260618C000440002026-06-18(176天)CALL$44.00$0.91(+0.00 +0.00%)0.19(1.0/0.81)1,00714,98725.90%
FXI260618P000370002026-06-18(176天)PUT$37.00$1.62(+0.00 +0.00%)0.12(1.7/1.58)747108,78622.85%
FXI260515C000400002026-05-15(142天)CALL$40.00$1.73(-0.07 -3.89%)0.05(1.8/1.75)28744,14025.10%
FXI260618C000410002026-06-18(176天)CALL$41.00$1.71(+0.00 +0.00%)0.06(1.75/1.69)40934,61025.45%
FXI260417P000360002026-04-17(114天)PUT$36.00$0.98(+0.00 +0.00%)0.12(0.75/0.63)25223,89320.80%
FXI260417C000420002026-04-17(114天)CALL$42.00$0.90(+0.00 +0.00%)0.12(0.85/0.73)29223,14123.88%

EEM $54.40 (+0.09 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261218P000450002026-12-18(359天)PUT$45.00$1.06(+0.00 +0.00%)0.34(1.18/0.84)2,8228,78622.29%
EEM260918P000500002026-09-18(268天)PUT$50.00$1.36(+0.00 +0.00%)0.28(1.34/1.06)6155,95117.12%
EEM260320P000520002026-03-20(86天)PUT$52.00$0.67(+0.00 +0.00%)0.04(0.65/0.61)60645,93615.19%
EEM260918P000420002026-09-18(268天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72528.44%

CPNG $22.82 (+0.39 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260918C000320002026-09-18(268天)CALL$32.00$0.79(+0.02 +2.60%)0.10(0.83/0.73)3329,08340.80%
CPNG260618P000200002026-06-18(176天)PUT$20.00$1.30(+0.07 +5.69%)0.14(1.29/1.15)25510,76941.21%

NKE $60.20 (+2.85 +4.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000600002026-03-20(86天)CALL$60.00$3.75(+1.20 +47.06%)0.10(3.8/3.7)6,5857,96831.63%
NKE260320C000650002026-03-20(86天)CALL$65.00$1.89(+0.74 +64.35%)0.06(1.94/1.88)3,92312,60031.84%
NKE260320C000700002026-03-20(86天)CALL$70.00$0.94(+0.44 +88.00%)0.06(0.93/0.87)2,5846,18232.37%
NKE260220P000550002026-02-20(58天)PUT$55.00$0.65(-0.61 -48.41%)0.05(0.67/0.62)1,1626,59726.42%
NKE260320P000600002026-03-20(86天)PUT$60.00$3.50(-1.44 -29.15%)0.15(3.55/3.4)9258,73631.20%
NKE260618C000750002026-06-18(176天)CALL$75.00$1.35(+0.47 +53.41%)0.08(1.39/1.31)77226,58832.98%
NKE260618C000800002026-06-18(176天)CALL$80.00$0.87(+0.32 +58.18%)0.04(0.92/0.88)65010,84134.03%
NKE260320P000500002026-03-20(86天)PUT$50.00$0.52(-0.31 -37.35%)0.15(0.6/0.45)4678,48233.99%
NKE260417P000600002026-04-17(114天)PUT$60.00$4.06(-1.34 -24.81%)0.35(4.15/3.8)3705,39631.62%
NKE260618C000700002026-06-18(176天)CALL$70.00$2.18(+0.74 +51.39%)0.13(2.28/2.15)3548,32332.96%
NKE261218C001000002026-12-18(359天)CALL$100.00$0.96(+0.24 +33.33%)0.09(1.06/0.97)23911,31536.84%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
GDX $89.49 (-0.78 -0.86%)GDX260320P000810002026-03-20(86天)PUT$81.00$3.05(+0.00 +0.00%)0.93(3.65/2.72)43.30%50,00250,048
FXI $38.56 (+0.03 +0.08%)FXI260320P000410002026-03-20(86天)PUT$41.00$2.98(+0.00 +0.00%)0.29(3.0/2.71)18.80%39,69926,537
FXI $38.56 (+0.03 +0.08%)FXI260417P000340002026-04-17(114天)PUT$34.00$0.61(+0.00 +0.00%)0.25(0.53/0.28)25.29%22,42222,427
IWM $252.62 (+0.55 +0.22%)IWM260220P002400002026-02-20(58天)PUT$240.00$2.99(-0.12 -3.86%)0.04(2.99/2.95)19.61%15,08042,815
XLE $44.52 (+0.03 +0.07%)XLE260918P000450002026-09-18(268天)PUT$45.00$3.31(+0.00 +0.00%)0.20(3.4/3.2)20.13%15,00027,736
JD $29.17 (+0.09 +0.31%)JD260320C000340002026-03-20(86天)CALL$34.00$0.63(+0.08 +14.55%)0.10(0.67/0.57)38.04%10,10121,935
FXI $38.56 (+0.03 +0.08%)FXI261218P000360002026-12-18(359天)PUT$36.00$2.43(+0.00 +0.00%)0.38(2.38/2.0)23.82%10,00060,000
FXI $38.56 (+0.03 +0.08%)FXI261218P000320002026-12-18(359天)PUT$32.00$1.24(+0.00 +0.00%)0.34(1.28/0.94)26.34%10,00041,005
XLE $44.52 (+0.03 +0.07%)XLE260918P000455002026-09-18(268天)PUT$45.50$3.60(+0.00 +0.00%)0.20(3.65/3.45)19.87%10,00010,122
XLF $55.76 (+0.33 +0.60%)XLF260618C000600002026-06-18(176天)CALL$60.00$1.05(+0.11 +11.70%)0.07(1.08/1.01)16.77%7,75180,895
IWM $252.62 (+0.55 +0.22%)IWM261218P001700002026-12-18(359天)PUT$170.00$2.85(+0.00 +0.00%)0.23(2.57/2.34)29.88%5,00072,806
XLP $78.11 (+0.61 +0.79%)XLP260320P000750002026-03-20(86天)PUT$75.00$0.81(-0.08 -8.99%)0.36(0.91/0.55)14.19%1,769134,774
IBIT $49.47 (-0.22 -0.44%)IBIT260220C000550002026-02-20(58天)CALL$55.00$1.50(-0.06 -3.85%)0.03(1.5/1.47)43.24%1,057104,502
EWZ $31.53 (-0.09 -0.28%)EWZ261218C000420002026-12-18(359天)CALL$42.00$1.65(+0.00 +0.00%)0.30(1.48/1.18)35.32%75090,234
FXI $38.56 (+0.03 +0.08%)FXI260618P000370002026-06-18(176天)PUT$37.00$1.62(+0.00 +0.00%)0.12(1.7/1.58)22.85%747108,786
CMCSA $29.79 (+0.43 +1.46%)CMCSA260320C000300002026-03-20(86天)CALL$30.00$1.77(+0.18 +11.32%)0.07(1.85/1.78)33.67%37175,237
AAPL $273.85 (+1.61 +0.59%)AAPL260220C003100002026-02-20(58天)CALL$310.00$0.90(+0.16 +21.62%)0.03(0.91/0.88)21.84%25167,165
XLF $55.76 (+0.33 +0.60%)XLF260320C000560002026-03-20(86天)CALL$56.00$1.78(+0.21 +13.38%)0.06(1.79/1.73)17.66%219107,678
HYG $80.61 (+0.12 +0.15%)HYG260320P000800002026-03-20(86天)PUT$80.00$0.60(-0.10 -14.29%)0.15(0.75/0.6)6.64%215219,672