QQQ $623.94 (+1.73 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618P004000002026-06-18(175天)PUT$400.00$1.93(-0.01 -0.52%)0.01(1.94/1.93)4,00811,33236.24%
QQQ260220P005900002026-02-20(57天)PUT$590.00$6.50(-0.40 -5.80%)0.05(6.52/6.47)3,37426,49819.51%
QQQ260220P006000002026-02-20(57天)PUT$600.00$8.27(-0.51 -5.81%)0.05(8.33/8.28)3,25715,28618.29%
QQQ260320P005750002026-03-20(85天)PUT$575.00$7.70(-0.32 -3.99%)0.04(7.7/7.66)42523,09021.45%
QQQ261218P004500002026-12-18(358天)PUT$450.00$8.76(-0.20 -2.23%)0.24(8.97/8.73)40110,55428.36%
QQQ260220P005750002026-02-20(57天)PUT$575.00$4.48(-0.31 -6.47%)0.04(4.53/4.49)37613,86121.27%
QQQ260320P005650002026-03-20(85天)PUT$565.00$6.34(-0.29 -4.37%)0.05(6.42/6.37)3406,72522.52%
QQQ260320P005000002026-03-20(85天)PUT$500.00$2.05(-0.08 -3.76%)0.02(2.07/2.05)33929,28629.40%
QQQ260320P005500002026-03-20(85天)PUT$550.00$4.84(-0.20 -3.97%)0.04(4.89/4.85)29141,39124.08%
QQQ260220P005600002026-02-20(57天)PUT$560.00$3.19(-0.20 -5.90%)0.01(3.17/3.16)27713,27923.00%
QQQ260320C006750002026-03-20(85天)CALL$675.00$4.43(+0.31 +7.52%)0.06(4.49/4.43)25916,78316.51%

SPY $690.46 (+2.55 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006550002026-02-20(57天)PUT$655.00$4.71(-0.36 -7.10%)0.04(4.68/4.64)4,12416,18815.67%
SPY260320C007200002026-03-20(85天)CALL$720.00$6.70(+0.72 +12.04%)0.03(6.66/6.63)3,17625,64912.93%
SPY261218P005200002026-12-18(358天)PUT$520.00$8.85(-0.10 -1.12%)0.03(8.94/8.91)2,4069,40524.70%
SPY260220C007150002026-02-20(57天)CALL$715.00$4.50(+0.54 +13.64%)0.03(4.55/4.52)2,2616,69612.01%
SPY260220P006650002026-02-20(57天)PUT$665.00$5.92(-0.47 -7.36%)0.03(5.91/5.88)2,1269,55714.28%
SPY260220P006200002026-02-20(57天)PUT$620.00$2.17(-0.22 -9.21%)0.01(2.18/2.17)2,07320,97120.10%
SPY260220C007100002026-02-20(57天)CALL$710.00$6.15(+0.70 +12.84%)0.03(6.15/6.12)1,9519,87912.39%
SPY260220P006500002026-02-20(57天)PUT$650.00$4.17(-0.36 -7.95%)0.02(4.14/4.12)1,25632,21916.28%
SPY260320C007500002026-03-20(85天)CALL$750.00$1.41(+0.18 +14.63%)0.01(1.43/1.42)1,21026,35011.93%
SPY260220P006450002026-02-20(57天)PUT$645.00$3.70(-0.32 -7.96%)-0.04(3.67/3.71)99210,25016.89%
SPY260320P006000002026-03-20(85天)PUT$600.00$3.08(-0.16 -4.94%)0.02(3.09/3.07)52245,90022.11%
SPY260220P006100002026-02-20(57天)PUT$610.00$1.81(-0.18 -9.05%)0.02(1.81/1.79)68241,94421.40%
SPY260320P006500002026-03-20(85天)PUT$650.00$7.12(-0.36 -4.81%)0.03(7.12/7.09)51840,70316.62%
SPY260220P006050002026-02-20(57天)PUT$605.00$1.64(-0.13 -7.34%)0.01(1.65/1.64)38931,07322.03%
SPY260331P006000002026-03-31(96天)PUT$600.00$3.62(-0.17 -4.49%)0.02(3.65/3.63)47326,24521.78%
SPY260220P006700002026-02-20(57天)PUT$670.00$6.78(-0.61 -8.25%)0.02(6.8/6.78)98121,99013.70%

GLD $412.01 (-1.55 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(267天)PUT$290.00$1.03(+0.00 +0.00%)0.15(1.02/0.87)1,6509,69323.02%
GLD260220P004000002026-02-20(57天)PUT$400.00$8.13(-0.12 -1.45%)0.15(8.2/8.05)4198,00420.65%
GLD260918C005500002026-09-18(267天)CALL$550.00$5.24(-0.06 -1.13%)0.30(5.25/4.95)30351,93626.58%
GLD260320C004500002026-03-20(85天)CALL$450.00$7.05(-0.85 -10.76%)0.15(7.15/7.0)25828,74525.07%
GLD260220P003800002026-02-20(57天)PUT$380.00$3.00(-0.10 -3.23%)0.12(3.05/2.93)2307,34421.25%

SLV $65.31 (+0.47 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000650002026-06-18(175天)CALL$65.00$8.95(+0.45 +5.29%)0.20(9.0/8.8)46314,27749.52%
SLV260417P000600002026-04-17(113天)PUT$60.00$4.60(+0.00 +0.00%)0.10(4.65/4.55)2099,91149.99%

IBIT $49.47 (-0.22 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260918P000500002026-09-18(267天)PUT$50.00$7.71(+0.21 +2.80%)0.15(7.75/7.6)2,00911,22244.26%
IBIT260320C000600002026-03-20(85天)CALL$60.00$1.26(-0.06 -4.55%)0.03(1.27/1.24)1,81618,31145.63%
IBIT260220C000550002026-02-20(57天)CALL$55.00$1.47(-0.09 -5.77%)0.02(1.47/1.45)1,578104,50243.16%
IBIT260618P000440002026-06-18(175天)PUT$44.00$3.64(+0.06 +1.68%)0.10(3.7/3.6)1,0005,24646.94%
IBIT260220C000600002026-02-20(57天)CALL$60.00$0.63(-0.03 -4.55%)0.01(0.64/0.63)65852,17143.75%
IBIT260220C000570002026-02-20(57天)CALL$57.00$1.04(-0.07 -6.31%)0.03(1.05/1.02)62810,27043.16%
IBIT260320P000400002026-03-20(85天)PUT$40.00$1.07(+0.00 +0.00%)0.03(1.09/1.06)59713,83949.32%
IBIT260220P000450002026-02-20(57天)PUT$45.00$1.55(+0.01 +0.65%)0.04(1.58/1.54)50912,82644.68%
IBIT260320C000650002026-03-20(85天)CALL$65.00$0.69(-0.03 -4.17%)0.02(0.68/0.66)34534,33546.12%
IBIT260320C000500002026-03-20(85天)CALL$50.00$4.30(-0.15 -3.37%)0.10(4.35/4.25)3179,09348.02%

URA $46.66 (+0.12 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
URA260618C000400002026-06-18(175天)CALL$40.00$9.40(+0.20 +2.17%)0.20(9.6/9.4)1,12313,34348.12%

NVDA $188.62 (-0.59 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(57天)CALL$210.00$3.70(-0.25 -6.33%)0.10(3.75/3.65)3,39458,76436.00%
NVDA260220P001500002026-02-20(57天)PUT$150.00$1.14(+0.02 +1.79%)0.02(1.13/1.11)3,13438,08742.24%
NVDA260220C002200002026-02-20(57天)CALL$220.00$2.01(-0.17 -7.80%)0.03(2.03/2.0)2,33859,54835.54%
NVDA260220C001950002026-02-20(57天)CALL$195.00$8.36(-0.44 -5.00%)0.05(8.45/8.4)1,62725,77737.27%
NVDA260417C002300002026-04-17(113天)CALL$230.00$5.16(-0.18 -3.37%)0.10(5.2/5.1)1,43510,22941.37%
NVDA260220P001650002026-02-20(57天)PUT$165.00$2.83(+0.03 +1.07%)0.02(2.83/2.81)1,39415,07138.35%
NVDA260320C002400002026-03-20(85天)CALL$240.00$2.30(-0.16 -6.50%)0.04(2.33/2.29)1,35238,50841.07%
NVDA260220P001550002026-02-20(57天)PUT$155.00$1.53(+0.00 +0.00%)0.02(1.54/1.52)1,29628,36040.83%
NVDA260220P001600002026-02-20(57天)PUT$160.00$2.08(+0.01 +0.48%)0.02(2.09/2.07)1,22939,08639.53%
NVDA260220P001800002026-02-20(57天)PUT$180.00$6.65(+0.08 +1.22%)0.10(6.65/6.55)1,05937,94935.50%
NVDA260320C002100002026-03-20(85天)CALL$210.00$7.58(-0.24 -3.07%)0.05(7.55/7.5)91459,08841.63%
NVDA260320P001600002026-03-20(85天)PUT$160.00$4.47(+0.06 +1.36%)0.10(4.5/4.4)47351,01343.26%
NVDA260320P001700002026-03-20(85天)PUT$170.00$6.90(+0.08 +1.17%)0.10(6.95/6.85)71539,15141.53%
NVDA260320C002300002026-03-20(85天)CALL$230.00$3.45(-0.18 -4.96%)0.10(3.5/3.4)72638,61341.15%

AVGO $350.12 (+0.78 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220P003100002026-02-20(57天)PUT$310.00$7.50(-0.25 -3.23%)0.20(7.65/7.45)25010,31842.40%

AMZN $232.38 (+0.26 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002550002026-02-20(57天)CALL$255.00$4.62(-0.03 -0.65%)0.10(4.6/4.5)1,53114,02433.25%
AMZN260220C002700002026-02-20(57天)CALL$270.00$2.04(-0.06 -2.86%)0.03(2.06/2.03)1,49416,94932.89%
AMZN260618P001850002026-06-18(175天)PUT$185.00$4.82(+0.00 +0.00%)0.15(4.75/4.6)9716,06535.16%
AMZN260220C002600002026-02-20(57天)CALL$260.00$3.49(-0.11 -3.06%)0.10(3.6/3.5)81210,69133.26%
AMZN260220C002500002026-02-20(57天)CALL$250.00$5.90(-0.05 -0.84%)0.10(5.95/5.85)74728,70433.64%
AMZN260417C003000002026-04-17(113天)CALL$300.00$1.63(+0.03 +1.87%)0.01(1.62/1.61)6969,26831.98%
AMZN260220C002400002026-02-20(57天)CALL$240.00$9.40(-0.10 -1.05%)0.10(9.5/9.4)60025,48234.52%
AMZN260320P002000002026-03-20(85天)PUT$200.00$3.35(-0.13 -3.74%)0.10(3.4/3.3)47514,36233.62%
AMZN260320C002500002026-03-20(85天)CALL$250.00$8.15(-0.04 -0.49%)0.10(8.2/8.1)45919,77733.10%
AMZN260320P002150002026-03-20(85天)PUT$215.00$6.60(-0.17 -2.51%)0.10(6.7/6.6)4475,25931.60%
AMZN260220P002000002026-02-20(57天)PUT$200.00$2.14(-0.11 -4.89%)0.04(2.16/2.12)33322,42834.99%
AMZN260220P002050002026-02-20(57天)PUT$205.00$2.83(-0.15 -5.03%)0.05(2.88/2.83)25919,47234.20%
AMZN260320C002600002026-03-20(85天)CALL$260.00$5.37(-0.08 -1.47%)0.10(5.4/5.3)20713,24332.44%
AMZN260220P002250002026-02-20(57天)PUT$225.00$8.25(-0.15 -1.79%)0.10(8.25/8.15)38111,73531.84%

GOOG $315.68 (-0.03 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(57天)CALL$340.00$8.30(-0.20 -2.35%)0.15(8.4/8.25)21310,89534.59%

WMT $111.57 (+0.71 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(85天)CALL$120.00$2.28(+0.08 +3.64%)0.07(2.31/2.24)20412,02524.63%

AAPL $273.85 (+1.61 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002800002026-02-20(57天)CALL$280.00$7.25(+0.55 +8.21%)0.05(7.25/7.2)1,62911,13522.81%
AAPL260220C003000002026-02-20(57天)CALL$300.00$1.77(+0.18 +11.32%)0.03(1.79/1.76)1,36831,69521.45%
AAPL260320C003000002026-03-20(85天)CALL$300.00$3.34(+0.29 +9.51%)0.05(3.35/3.3)98226,40522.05%
AAPL260220P002700002026-02-20(57天)PUT$270.00$7.25(-0.73 -9.15%)0.15(7.35/7.2)76810,64021.12%
AAPL260220C002900002026-02-20(57天)CALL$290.00$3.75(+0.35 +10.29%)0.10(3.8/3.7)68119,44121.98%
AAPL260220P002500002026-02-20(57天)PUT$250.00$2.29(-0.29 -11.24%)0.01(2.33/2.32)6236,84824.17%
AAPL260220C002950002026-02-20(57天)CALL$295.00$2.66(+0.32 +13.68%)0.04(2.61/2.57)5149,63821.58%
AAPL260220P002600002026-02-20(57天)PUT$260.00$4.10(-0.45 -9.89%)0.05(4.15/4.1)5055,56422.40%
AAPL260220C002850002026-02-20(57天)CALL$285.00$5.26(+0.46 +9.58%)0.05(5.3/5.25)5039,66622.30%
AAPL260220P002550002026-02-20(57天)PUT$255.00$3.15(-0.30 -8.70%)0.05(3.2/3.15)4265,04123.54%
AAPL260220C003100002026-02-20(57天)CALL$310.00$0.84(+0.10 +13.51%)0.03(0.83/0.8)26167,16521.55%
AAPL260320C002800002026-03-20(85天)CALL$280.00$9.78(+0.61 +6.65%)0.10(9.85/9.75)30748,43323.70%
AAPL260320P002600002026-03-20(85天)PUT$260.00$5.85(-0.55 -8.59%)0.05(5.85/5.8)23013,62222.18%
AAPL260618P001900002026-06-18(175天)PUT$190.00$1.20(+0.00 +0.00%)0.03(1.14/1.11)20210,55832.52%

META $667.98 (+3.28 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
META261218C013000002026-12-18(358天)CALL$1300.00$6.29(+0.00 +0.00%)0.05(6.1/6.05)57536,19338.95%
META260320C008000002026-03-20(85天)CALL$800.00$8.25(+0.05 +0.61%)0.15(8.4/8.25)4587,58634.11%
META260220C008000002026-02-20(57天)CALL$800.00$5.00(+0.13 +2.67%)0.15(5.05/4.9)2816,17935.76%

TLT $88.02 (+0.51 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(85天)CALL$90.00$1.09(+0.12 +12.37%)0.04(1.1/1.06)6,05332,25011.17%
TLT260220C000900002026-02-20(57天)CALL$90.00$0.72(+0.10 +16.13%)0.07(0.73/0.66)2,34123,66810.71%
TLT260320P000860002026-03-20(85天)PUT$86.00$1.03(-0.14 -11.97%)0.05(1.01/0.96)9949,95510.99%
TLT260320P000890002026-03-20(85天)PUT$89.00$2.27(-0.34 -13.03%)0.09(2.33/2.24)92329,81810.54%
TLT260417P000850002026-04-17(113天)PUT$85.00$0.97(-0.14 -12.61%)0.03(0.99/0.96)2145,12211.30%

XLE $44.52 (+0.03 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000450002026-09-18(267天)PUT$45.00$3.31(+0.00 +0.00%)0.15(3.35/3.2)15,00027,73619.84%
XLE260918P000455002026-09-18(267天)PUT$45.50$3.60(+0.00 +0.00%)0.20(3.65/3.45)10,00010,12219.91%
XLE260320P000850002026-03-20(85天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000700002026-09-18(267天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79540.23%
XLE260618P000900002026-06-18(175天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C001000002026-03-20(85天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260220C000450002026-02-20(57天)CALL$45.00$1.25(+0.03 +2.46%)0.03(1.25/1.22)22010,11521.73%
XLE260320C000950002026-03-20(85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(175天)PUT$78.00$1.02(+0.00 +0.00%)0.48(1.11/0.63)2,65915,2129.93%
HYG260220C000800002026-02-20(57天)CALL$80.00$0.98(+0.00 +0.00%)0.08(1.07/0.99)51712,7055.51%
HYG260320P000800002026-03-20(85天)PUT$80.00$0.60(-0.10 -14.29%)0.15(0.75/0.6)215219,6726.69%

ET $16.36 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320P000170002026-03-20(85天)PUT$17.00$1.06(+0.00 +0.00%)0.22(1.19/0.97)21117,09426.32%

^SPX $6931.35 (+22.33 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220C074000002026-02-20(57天)CALL$7400.00$9.20(+1.74 +23.32%)0.40(9.1/8.7)2,5185,47310.91%
SPX260220P050000002026-02-20(57天)PUT$5000.00$4.00(-0.30 -6.98%)0.10(3.9/3.8)1,30336,21636.80%
SPX260320C076000002026-03-20(85天)CALL$7600.00$8.58(+1.28 +17.53%)0.40(9.1/8.7)50414,12411.69%
SPX261218C100000002026-12-18(358天)CALL$10000.00$1.50(+0.00 +0.00%)0.25(1.55/1.3)46434,10114.06%
SPX260618P033000002026-06-18(175天)PUT$3300.00$7.63(+0.00 +0.00%)0.10(7.6/7.5)2026,92048.42%

JD $29.17 (+0.09 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(85天)CALL$34.00$0.63(+0.08 +14.55%)0.10(0.67/0.57)10,10121,93538.23%
JD260320C000300002026-03-20(85天)CALL$30.00$1.65(+0.06 +3.77%)0.09(1.68/1.59)23510,62736.13%

IWM $252.62 (+0.55 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(57天)PUT$240.00$2.99(-0.12 -3.86%)0.04(2.99/2.95)15,08042,81519.77%
IWM261218P001700002026-12-18(358天)PUT$170.00$2.85(+0.00 +0.00%)0.23(2.57/2.34)5,00072,80629.92%
IWM260320C002850002026-03-20(85天)CALL$285.00$1.00(-0.03 -2.91%)0.03(1.03/1.0)4,7415,51618.60%
IWM260417P002200002026-04-17(113天)PUT$220.00$2.53(+0.00 +0.00%)0.05(2.52/2.47)3,4938,87624.17%
IWM260618P001750002026-06-18(175天)PUT$175.00$1.06(+0.00 +0.00%)0.04(1.05/1.01)3,29248,44932.65%
IWM260320P002550002026-03-20(85天)PUT$255.00$9.65(-0.35 -3.50%)0.07(9.7/9.63)1,6666,50117.32%
IWM260618P001800002026-06-18(175天)PUT$180.00$1.24(+0.00 +0.00%)0.01(1.21/1.2)1,65262,64031.51%
IWM260320P002400002026-03-20(85天)PUT$240.00$4.58(-0.10 -2.14%)0.04(4.61/4.57)1,53336,84120.28%
IWM261218P001800002026-12-18(358天)PUT$180.00$3.27(+0.00 +0.00%)0.20(3.29/3.09)1,38049,17628.34%
IWM260918P002000002026-09-18(267天)PUT$200.00$3.80(+0.00 +0.00%)0.20(3.92/3.72)1,09116,61326.33%
IWM260320C002700002026-03-20(85天)CALL$270.00$3.31(+0.10 +3.12%)0.05(3.3/3.25)48455,03618.90%
IWM261218P001900002026-12-18(358天)PUT$190.00$4.18(+0.07 +1.70%)0.36(4.29/3.93)1,01552,49627.01%
IWM260220P002350002026-02-20(57天)PUT$235.00$2.10(-0.15 -6.67%)0.03(2.19/2.16)35935,96621.08%
IWM260618C003000002026-06-18(175天)CALL$300.00$1.94(-0.06 -3.00%)0.06(1.99/1.93)42532,50119.99%

CMCSA $29.79 (+0.43 +1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260220C000300002026-02-20(57天)CALL$30.00$1.48(+0.26 +21.31%)0.09(1.54/1.45)74718,65534.67%
CMCSA260320C000300002026-03-20(85天)CALL$30.00$1.77(+0.18 +11.32%)0.07(1.85/1.78)37175,23733.86%

MRK $106.64 (+1.59 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(85天)CALL$110.00$4.45(+0.80 +21.92%)0.25(4.55/4.3)6046,95529.43%

SE $126.51 (+0.73 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
SE260220P001300002026-02-20(57天)PUT$130.00$9.10(-1.00 -9.90%)0.40(9.6/9.2)4015,55837.23%

NVO $52.46 (+0.84 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(85天)CALL$60.00$2.06(+0.12 +6.19%)0.08(2.11/2.03)1,87118,62345.75%
NVO260220C000550002026-02-20(57天)CALL$55.00$2.69(+0.21 +8.47%)0.05(2.74/2.69)1,50912,42244.92%
NVO260618C000600002026-06-18(175天)CALL$60.00$3.85(+0.20 +5.48%)0.10(3.9/3.8)1,11510,90945.14%
NVO260220C000600002026-02-20(57天)CALL$60.00$1.38(+0.10 +7.81%)0.03(1.42/1.39)1,0808,02246.09%
NVO260320P000450002026-03-20(85天)PUT$45.00$1.21(-0.20 -14.18%)0.06(1.26/1.2)1,00125,97741.85%
NVO260320C000500002026-03-20(85天)CALL$50.00$5.90(+0.50 +9.26%)0.15(6.0/5.85)89218,17646.50%
NVO260320C000700002026-03-20(85天)CALL$70.00$0.74(+0.02 +2.78%)0.03(0.77/0.74)64610,21448.49%
NVO260320C000550002026-03-20(85天)CALL$55.00$3.55(+0.25 +7.58%)0.05(3.6/3.55)61816,21645.41%
NVO260918P000500002026-09-18(267天)PUT$50.00$5.98(-0.22 -3.55%)0.15(5.95/5.8)6066,45141.06%
NVO260417P000500002026-04-17(113天)PUT$50.00$3.60(-0.40 -10.00%)0.20(3.7/3.5)5748,61242.75%
NVO260220P000450002026-02-20(57天)PUT$45.00$0.81(-0.16 -16.49%)0.05(0.83/0.78)23016,69843.07%
NVO260618C000500002026-06-18(175天)CALL$50.00$7.70(+0.45 +6.21%)0.15(7.75/7.6)3319,86545.15%
NVO260320C000650002026-03-20(85天)CALL$65.00$1.23(+0.06 +5.13%)0.05(1.25/1.2)3539,48346.88%

XLF $55.76 (+0.33 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618C000600002026-06-18(175天)CALL$60.00$1.05(+0.11 +11.70%)0.07(1.08/1.01)7,75180,89516.82%
XLF261218P000400002026-12-18(358天)PUT$40.00$0.68(+0.00 +0.00%)0.09(0.66/0.57)5617,57427.10%
XLF260220C000550002026-02-20(57天)CALL$55.00$2.03(+0.26 +14.69%)0.12(2.06/1.94)3197,49218.97%
XLF260320P000530002026-03-20(85天)PUT$53.00$0.68(-0.04 -5.56%)0.04(0.71/0.67)31516,91616.60%
XLF260320P000540002026-03-20(85天)PUT$54.00$0.85(-0.07 -7.61%)0.08(0.92/0.84)22226,97315.45%
XLF260320C000560002026-03-20(85天)CALL$56.00$1.78(+0.21 +13.38%)0.06(1.79/1.73)219107,67817.77%

GDX $89.49 (-0.78 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000810002026-03-20(85天)PUT$81.00$3.05(+0.00 +0.00%)0.93(3.65/2.72)50,00250,04843.54%

UNH $328.12 (+3.46 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004500002026-06-18(175天)CALL$450.00$4.95(+0.50 +11.24%)0.20(4.95/4.75)9245,14336.66%

XOM $119.87 (+0.49 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220P001100002026-02-20(57天)PUT$110.00$1.07(+0.04 +3.88%)0.05(1.07/1.02)3645,87022.78%
XOM260618C001300002026-06-18(175天)CALL$130.00$3.10(+0.10 +3.33%)0.19(3.1/2.91)2826,71221.03%

NFLX $93.64 (+0.16 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(85天)CALL$100.00$4.35(+0.07 +1.64%)0.15(4.4/4.25)1,78913,36138.11%
NFLX260220C001000002026-02-20(57天)CALL$100.00$3.35(+0.10 +3.08%)0.05(3.4/3.35)81015,43939.38%
NFLX260220P000900002026-02-20(57天)PUT$90.00$3.70(+0.00 +0.00%)0.05(3.8/3.75)6607,34437.21%
NFLX260220C001100002026-02-20(57天)CALL$110.00$1.22(+0.03 +2.52%)0.04(1.23/1.19)64113,80939.05%
NFLX260320C001100002026-03-20(85天)CALL$110.00$1.87(+0.02 +1.08%)0.04(1.87/1.83)48332,95337.24%
NFLX260220P000880002026-02-20(57天)PUT$88.00$2.95(-0.05 -1.67%)0.12(3.05/2.93)47810,83437.50%
NFLX260320C001200002026-03-20(85天)CALL$120.00$0.76(-0.03 -3.80%)0.05(0.79/0.74)43717,31037.79%

BABA $150.26 (-0.97 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(85天)PUT$130.00$2.56(+0.04 +1.59%)0.05(2.56/2.51)5,36732,03434.63%
BABA260320P001450002026-03-20(85天)PUT$145.00$7.70(+0.28 +3.77%)0.15(7.85/7.7)5,27828,92835.69%
BABA260220C001600002026-02-20(57天)CALL$160.00$5.20(-0.50 -8.77%)0.10(5.25/5.15)1,7368,38938.15%
BABA260320P001250002026-03-20(85天)PUT$125.00$1.61(+0.01 +0.62%)0.03(1.63/1.6)30022,50534.72%

XLP $78.11 (+0.61 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(85天)PUT$75.00$0.81(-0.08 -8.99%)0.36(0.91/0.55)1,769134,77414.26%

KWEB $34.56 (-0.03 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000360002026-02-20(57天)CALL$36.00$0.89(-0.05 -5.32%)0.23(1.09/0.86)3,29726,97330.96%
KWEB260618C000420002026-06-18(175天)CALL$42.00$1.04(+0.00 +0.00%)0.12(0.93/0.81)51611,93732.81%

PDD $113.44 (+1.37 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(57天)CALL$120.00$2.94(+0.58 +24.58%)0.17(2.84/2.67)5089,27129.70%
PDD260618C001600002026-06-18(175天)CALL$160.00$1.47(+0.14 +10.53%)0.33(1.69/1.36)2417,99838.57%

EFA $96.39 (+0.09 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000920002026-03-20(85天)PUT$92.00$1.09(+0.00 +0.00%)0.08(0.92/0.84)96313,45113.93%
EFA260320P000900002026-03-20(85天)PUT$90.00$0.70(+0.00 +0.00%)0.13(0.73/0.6)34938,67815.87%

GOOGL $314.08 (-0.23 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P002400002026-03-20(85天)PUT$240.00$1.76(+0.00 +0.00%)0.05(1.76/1.71)3,7287,40038.72%
GOOGL260220C003500002026-02-20(57天)CALL$350.00$5.65(-0.15 -2.59%)0.10(5.7/5.6)29137,52834.76%

TGT $96.30 (+2.04 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(85天)CALL$100.00$5.67(+0.98 +20.90%)0.15(5.7/5.55)2,20510,65338.44%

MSTU $9.13 (+0.02 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(175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(85天)PUT$96.00$0.81(-0.02 -2.41%)0.08(0.84/0.76)29015,8605.41%

UBER $81.19 (+0.23 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260220P000850002026-02-20(57天)PUT$85.00$6.55(-0.35 -5.07%)0.00(6.55/6.55)4375,58033.01%
UBER260320C000850002026-03-20(85天)CALL$85.00$4.30(+0.11 +2.63%)0.10(4.35/4.25)2685,34537.87%
UBER260320C000900002026-03-20(85天)CALL$90.00$2.67(+0.10 +3.89%)0.07(2.72/2.65)22121,96637.26%

KRE $66.73 (+0.08 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618P000560002026-06-18(175天)PUT$56.00$1.48(+0.00 +0.00%)0.28(1.58/1.3)2505,03931.36%

NEE $80.20 (+0.42 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(267天)PUT$75.00$4.40(+0.00 +0.00%)0.80(4.65/3.85)5105,96326.58%

CMG $37.97 (+0.19 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(57天)CALL$40.00$1.73(+0.04 +2.37%)0.08(1.78/1.7)42313,72943.65%
CMG260320C000400002026-03-20(85天)CALL$40.00$2.07(+0.03 +1.47%)0.03(2.12/2.09)26810,06840.58%
CMG260618C000400002026-06-18(175天)CALL$40.00$3.65(+0.05 +1.39%)0.05(3.7/3.65)26311,65143.49%

PFE $25.09 (+0.22 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000240002026-04-17(113天)PUT$24.00$0.82(-0.06 -6.82%)0.03(0.83/0.8)1,8056,66623.44%
PFE260918C000250002026-09-18(267天)CALL$25.00$1.82(+0.02 +1.11%)0.28(2.07/1.79)41612,32724.07%
PFE260618C000270002026-06-18(175天)CALL$27.00$0.81(+0.08 +10.96%)0.03(0.81/0.78)40722,94522.32%
PFE260220C000250002026-02-20(57天)CALL$25.00$0.82(+0.08 +10.81%)0.03(0.81/0.78)3547,31119.97%
PFE260618P000230002026-06-18(175天)PUT$23.00$0.86(-0.05 -5.49%)0.03(0.88/0.85)30537,46925.71%
PFE261218C000300002026-12-18(358天)CALL$30.00$0.77(+0.06 +8.45%)0.04(0.77/0.73)28415,01423.17%
PFE260618C000250002026-06-18(175天)CALL$25.00$1.53(+0.07 +4.79%)0.03(1.55/1.52)25016,58822.17%

AAL $15.67 (+0.06 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL261218C000170002026-12-18(358天)CALL$17.00$2.36(-0.04 -1.67%)0.19(2.46/2.27)5,6507,14948.05%
AAL260320P000150002026-03-20(85天)PUT$15.00$0.92(-0.02 -2.13%)0.01(0.91/0.9)2458,17341.16%
AAL260220C000150002026-02-20(57天)CALL$15.00$1.50(-0.10 -6.25%)0.07(1.53/1.46)23111,76947.56%

INTC $36.15 (-0.19 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260417P000280002026-04-17(113天)PUT$28.00$0.81(-0.13 -13.83%)0.20(0.83/0.63)2,18222,19449.27%
INTC260417P000370002026-04-17(113天)PUT$37.00$4.15(+0.05 +1.22%)0.15(4.25/4.1)1,0646,42646.92%
INTC260220C000370002026-02-20(57天)CALL$37.00$2.50(-0.18 -6.72%)0.03(2.48/2.45)47313,60349.61%
INTC260320P000330002026-03-20(85天)PUT$33.00$1.90(+0.03 +1.60%)0.09(1.95/1.86)3556,27849.32%
INTC260320P000360002026-03-20(85天)PUT$36.00$3.25(+0.12 +3.83%)0.10(3.3/3.2)2255,18448.49%

ORCL $197.60 (+2.31 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(57天)CALL$220.00$5.99(+0.50 +9.11%)0.20(6.1/5.9)7588,54244.36%

EWZ $31.53 (-0.09 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000380002026-09-18(267天)CALL$38.00$1.19(+0.00 +0.00%)0.93(1.66/0.73)5,10014,28034.74%
EWZ260918P000310002026-09-18(267天)PUT$31.00$2.91(+0.00 +0.00%)0.42(2.69/2.27)2,0205,71927.74%
EWZ261218C000420002026-12-18(358天)CALL$42.00$1.65(+0.00 +0.00%)0.30(1.48/1.18)75090,23435.38%
EWZ260618P000290002026-06-18(175天)PUT$29.00$1.41(+0.00 +0.00%)1.64(1.69/0.05)27725,02033.25%
EWZ260220P000310002026-02-20(57天)PUT$31.00$0.90(-0.03 -3.23%)0.31(1.02/0.71)21517,23825.68%

WBD $29.24 (+0.08 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(85天)PUT$27.00$0.55(-0.08 -12.70%)0.11(0.62/0.51)5008,12927.10%
WBD260220C000300002026-02-20(57天)CALL$30.00$1.00(+0.00 +0.00%)0.11(1.06/0.95)39328,72529.98%

CCL $31.29 (-0.36 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320P000300002026-03-20(85天)PUT$30.00$1.52(+0.10 +7.04%)0.07(1.57/1.5)2068,56036.08%

VALE $13.16 (-0.05 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000140002026-06-18(175天)CALL$14.00$0.64(-0.04 -5.88%)0.05(0.7/0.65)3228,67828.57%

FXI $38.56 (+0.03 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(85天)PUT$41.00$2.98(+0.00 +0.00%)0.29(3.0/2.71)39,69926,53718.97%
FXI260417P000340002026-04-17(113天)PUT$34.00$0.61(+0.00 +0.00%)0.25(0.53/0.28)22,42222,42725.39%
FXI261218P000320002026-12-18(358天)PUT$32.00$1.24(+0.00 +0.00%)0.38(1.32/0.94)10,00041,00526.76%
FXI261218P000360002026-12-18(358天)PUT$36.00$2.43(+0.00 +0.00%)0.56(2.56/2.0)10,00060,00025.15%
FXI261218P000310002026-12-18(358天)PUT$31.00$1.05(+0.00 +0.00%)0.41(1.18/0.77)6,2426,24228.03%
FXI260618C000390002026-06-18(175天)CALL$39.00$2.69(+0.00 +0.00%)0.46(2.86/2.4)5,00726,08028.71%
FXI260618C000450002026-06-18(175天)CALL$45.00$0.81(+0.00 +0.00%)0.21(0.86/0.65)4,5708,27326.56%
FXI260320P000360002026-03-20(85天)PUT$36.00$0.50(-0.06 -10.71%)0.08(0.58/0.5)2,00022,36221.19%
FXI260618C000440002026-06-18(175天)CALL$44.00$0.91(+0.00 +0.00%)0.19(1.0/0.81)1,00714,98725.95%
FXI260618P000370002026-06-18(175天)PUT$37.00$1.62(+0.00 +0.00%)0.09(1.69/1.6)747108,78622.83%
FXI260515C000400002026-05-15(141天)CALL$40.00$1.75(-0.05 -2.78%)0.46(2.0/1.54)29044,14027.27%
FXI260618C000410002026-06-18(175天)CALL$41.00$1.71(+0.00 +0.00%)0.16(1.84/1.68)40934,61026.37%
FXI260417P000360002026-04-17(113天)PUT$36.00$0.98(+0.00 +0.00%)0.32(0.95/0.63)25223,89323.71%
FXI260417C000420002026-04-17(113天)CALL$42.00$0.90(+0.00 +0.00%)0.12(0.85/0.73)29223,14123.95%

EEM $54.40 (+0.09 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261218P000450002026-12-18(358天)PUT$45.00$1.06(+0.00 +0.00%)0.34(1.18/0.84)2,8228,78622.32%
EEM260918P000500002026-09-18(267天)PUT$50.00$1.36(+0.00 +0.00%)0.28(1.34/1.06)6155,95117.15%
EEM260320P000520002026-03-20(85天)PUT$52.00$0.67(+0.00 +0.00%)0.04(0.65/0.61)60645,93615.28%
EEM260918P000420002026-09-18(267天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72528.49%

CPNG $22.82 (+0.39 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260918C000320002026-09-18(267天)CALL$32.00$0.79(+0.02 +2.60%)0.10(0.83/0.73)3329,08340.87%
CPNG260618P000200002026-06-18(175天)PUT$20.00$1.30(+0.07 +5.69%)0.14(1.29/1.15)25510,76941.36%

NKE $60.20 (+2.85 +4.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000600002026-03-20(85天)CALL$60.00$3.75(+1.20 +47.06%)0.10(3.8/3.7)6,5957,96832.74%
NKE260320C000650002026-03-20(85天)CALL$65.00$1.89(+0.74 +64.35%)0.06(1.94/1.88)3,92312,60032.65%
NKE260320C000700002026-03-20(85天)CALL$70.00$0.90(+0.40 +80.00%)0.06(0.93/0.87)2,5856,18233.03%
NKE260220P000550002026-02-20(57天)PUT$55.00$0.65(-0.61 -48.41%)0.05(0.67/0.62)1,1626,59726.05%
NKE260320P000600002026-03-20(85天)PUT$60.00$3.50(-1.44 -29.15%)0.15(3.55/3.4)9258,73630.59%
NKE260618C000750002026-06-18(175天)CALL$75.00$1.35(+0.47 +53.41%)0.08(1.39/1.31)77226,58833.42%
NKE260618C000800002026-06-18(175天)CALL$80.00$0.87(+0.32 +58.18%)0.04(0.92/0.88)65010,84134.45%
NKE260320P000500002026-03-20(85天)PUT$50.00$0.52(-0.31 -37.35%)0.15(0.6/0.45)4678,48233.79%
NKE260417P000600002026-04-17(113天)PUT$60.00$4.06(-1.34 -24.81%)0.35(4.15/3.8)3705,39631.07%
NKE260618C000700002026-06-18(175天)CALL$70.00$2.18(+0.74 +51.39%)0.13(2.28/2.15)3548,32333.46%
NKE261218C001000002026-12-18(358天)CALL$100.00$0.96(+0.24 +33.33%)0.09(1.06/0.97)23911,31537.10%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
GDX $89.49 (-0.78 -0.86%)GDX260320P000810002026-03-20(85天)PUT$81.00$3.05(+0.00 +0.00%)0.93(3.65/2.72)43.54%50,00250,048
FXI $38.56 (+0.03 +0.08%)FXI260320P000410002026-03-20(85天)PUT$41.00$2.98(+0.00 +0.00%)0.29(3.0/2.71)18.97%39,69926,537
FXI $38.56 (+0.03 +0.08%)FXI260417P000340002026-04-17(113天)PUT$34.00$0.61(+0.00 +0.00%)0.25(0.53/0.28)25.39%22,42222,427
IWM $252.62 (+0.55 +0.22%)IWM260220P002400002026-02-20(57天)PUT$240.00$2.99(-0.12 -3.86%)0.04(2.99/2.95)19.77%15,08042,815
XLE $44.52 (+0.03 +0.07%)XLE260918P000450002026-09-18(267天)PUT$45.00$3.31(+0.00 +0.00%)0.15(3.35/3.2)19.84%15,00027,736
JD $29.17 (+0.09 +0.31%)JD260320C000340002026-03-20(85天)CALL$34.00$0.63(+0.08 +14.55%)0.10(0.67/0.57)38.23%10,10121,935
FXI $38.56 (+0.03 +0.08%)FXI261218P000360002026-12-18(358天)PUT$36.00$2.43(+0.00 +0.00%)0.56(2.56/2.0)25.15%10,00060,000
FXI $38.56 (+0.03 +0.08%)FXI261218P000320002026-12-18(358天)PUT$32.00$1.24(+0.00 +0.00%)0.38(1.32/0.94)26.76%10,00041,005
XLE $44.52 (+0.03 +0.07%)XLE260918P000455002026-09-18(267天)PUT$45.50$3.60(+0.00 +0.00%)0.20(3.65/3.45)19.91%10,00010,122
XLF $55.76 (+0.33 +0.60%)XLF260618C000600002026-06-18(175天)CALL$60.00$1.05(+0.11 +11.70%)0.07(1.08/1.01)16.82%7,75180,895
IWM $252.62 (+0.55 +0.22%)IWM261218P001700002026-12-18(358天)PUT$170.00$2.85(+0.00 +0.00%)0.23(2.57/2.34)29.92%5,00072,806
XLP $78.11 (+0.61 +0.79%)XLP260320P000750002026-03-20(85天)PUT$75.00$0.81(-0.08 -8.99%)0.36(0.91/0.55)14.26%1,769134,774
IBIT $49.47 (-0.22 -0.44%)IBIT260220C000550002026-02-20(57天)CALL$55.00$1.47(-0.09 -5.77%)0.02(1.47/1.45)43.16%1,578104,502
EWZ $31.53 (-0.09 -0.28%)EWZ261218C000420002026-12-18(358天)CALL$42.00$1.65(+0.00 +0.00%)0.30(1.48/1.18)35.38%75090,234
FXI $38.56 (+0.03 +0.08%)FXI260618P000370002026-06-18(175天)PUT$37.00$1.62(+0.00 +0.00%)0.09(1.69/1.6)22.83%747108,786
CMCSA $29.79 (+0.43 +1.46%)CMCSA260320C000300002026-03-20(85天)CALL$30.00$1.77(+0.18 +11.32%)0.07(1.85/1.78)33.86%37175,237
AAPL $273.85 (+1.61 +0.59%)AAPL260220C003100002026-02-20(57天)CALL$310.00$0.84(+0.10 +13.51%)0.03(0.83/0.8)21.55%26167,165
XLF $55.76 (+0.33 +0.60%)XLF260320C000560002026-03-20(85天)CALL$56.00$1.78(+0.21 +13.38%)0.06(1.79/1.73)17.77%219107,678
HYG $80.61 (+0.12 +0.15%)HYG260320P000800002026-03-20(85天)PUT$80.00$0.60(-0.10 -14.29%)0.15(0.75/0.6)6.69%215219,672