QQQ $624.51 (+0.57 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618P004000002026-06-18(174天)PUT$400.00$1.93(+0.00 +0.00%)0.04(1.93/1.89)4,00814,17836.33%
QQQ260320P005750002026-03-20(84天)PUT$575.00$7.58(-0.12 -1.56%)0.04(7.52/7.48)36023,45821.41%
QQQ260320C006750002026-03-20(84天)CALL$675.00$4.28(-0.15 -3.39%)0.03(4.38/4.35)31617,01716.43%
QQQ260618P003800002026-06-18(174天)PUT$380.00$1.56(+0.00 +0.00%)0.04(1.56/1.52)2526,14538.44%

SPY $690.16 (-0.30 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006400002026-03-20(84天)PUT$640.00$5.87(-0.06 -1.01%)0.02(5.82/5.8)130,445152,70617.58%
SPY260320C007200002026-03-20(84天)CALL$720.00$6.52(-0.18 -2.69%)0.03(6.52/6.49)9,78326,44613.00%
SPY260220P006550002026-02-20(56天)PUT$655.00$4.59(-0.12 -2.55%)0.02(4.53/4.51)6,52820,00915.47%
SPY260220P006800002026-02-20(56天)PUT$680.00$8.80(-0.19 -2.11%)0.03(8.81/8.78)4,63512,55112.19%
SPY260220P006350002026-02-20(56天)PUT$635.00$2.94(-0.02 -0.68%)0.01(2.85/2.84)4,21416,24918.03%
SPY260220C007200002026-02-20(56天)CALL$720.00$3.17(-0.14 -4.23%)0.02(3.18/3.16)1,5958,79011.77%
SPY260220C007150002026-02-20(56天)CALL$715.00$4.37(-0.13 -2.89%)0.02(4.38/4.36)1,3986,15512.05%
SPY260220P006500002026-02-20(56天)PUT$650.00$4.02(-0.15 -3.60%)0.03(4.03/4.0)1,39632,81416.14%
SPY260320P005950002026-03-20(84天)PUT$595.00$2.83(-0.03 -1.05%)0.01(2.78/2.77)1,30217,95822.53%
SPY260320P006500002026-03-20(84天)PUT$650.00$6.98(-0.14 -1.97%)0.02(7.0/6.98)1,23040,76116.48%
SPY260220P006400002026-02-20(56天)PUT$640.00$3.29(+0.00 +0.00%)0.01(3.2/3.19)56646,37917.42%
SPY260320P006000002026-03-20(84天)PUT$600.00$3.06(-0.02 -0.65%)0.02(3.01/2.99)46545,82422.00%
SPY260320C007500002026-03-20(84天)CALL$750.00$1.38(-0.03 -2.13%)0.01(1.4/1.39)86627,26512.02%
SPY260220P006700002026-02-20(56天)PUT$670.00$6.65(-0.13 -1.92%)0.03(6.65/6.62)1,14122,12713.50%
SPY260220P006600002026-02-20(56天)PUT$660.00$5.12(-0.10 -1.92%)0.02(5.12/5.1)90720,80414.81%

SMH $366.90 (+2.73 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004300002026-03-20(84天)CALL$430.00$3.99(+0.19 +5.00%)0.15(4.05/3.9)2518,86430.41%

GLD $415.93 (+3.92 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C005000002026-03-20(84天)CALL$500.00$2.42(+0.64 +35.96%)0.10(2.42/2.32)2,75212,06328.03%
GLD260220C004350002026-02-20(56天)CALL$435.00$9.35(+1.96 +26.52%)0.20(9.25/9.05)2,4396,51425.83%
GLD260918P002900002026-09-18(266天)PUT$290.00$1.03(+0.00 +0.00%)0.16(1.06/0.9)1,6509,69323.67%
GLD260220C004400002026-02-20(56天)CALL$440.00$7.80(+1.53 +24.40%)0.10(7.85/7.75)1,6205,19025.90%
GLD260220P004000002026-02-20(56天)PUT$400.00$7.55(-0.58 -7.13%)0.20(7.85/7.65)9328,28022.19%
GLD260220P003800002026-02-20(56天)PUT$380.00$2.90(-0.10 -3.33%)0.09(2.95/2.86)5737,36422.56%
GLD260220C004900002026-02-20(56天)CALL$490.00$1.58(+0.51 +47.66%)0.08(1.54/1.46)5197,97628.22%
GLD260320C004500002026-03-20(84天)CALL$450.00$8.65(+1.60 +21.95%)0.20(8.75/8.55)44628,71126.18%
GLD260220C004750002026-02-20(56天)CALL$475.00$2.45(+0.71 +40.80%)0.14(2.46/2.32)3485,70827.30%
GLD260220P003750002026-02-20(56天)PUT$375.00$2.19(-0.13 -5.60%)0.08(2.3/2.22)2185,09622.90%

SLV $70.07 (+4.77 +7.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260918P000400002026-09-18(266天)PUT$40.00$0.85(+0.05 +6.25%)0.07(0.88/0.81)1,31614,19047.83%

IBIT $49.58 (+0.10 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220P000450002026-02-20(56天)PUT$45.00$1.52(-0.03 -1.94%)0.04(1.51/1.47)2,08113,32143.80%
IBIT260618P000550002026-06-18(174天)PUT$55.00$9.15(-0.02 -0.22%)0.15(9.25/9.1)1,0716,56442.21%
IBIT260220C000550002026-02-20(56天)CALL$55.00$1.38(-0.09 -6.12%)0.03(1.42/1.39)1,067105,16442.97%
IBIT260320C000600002026-03-20(84天)CALL$60.00$1.20(-0.06 -4.76%)0.04(1.23/1.19)95419,92845.46%
IBIT260320C000550002026-03-20(84天)CALL$55.00$2.29(-0.07 -2.97%)0.05(2.33/2.28)57610,40345.80%
IBIT260320C000500002026-03-20(84天)CALL$50.00$4.20(-0.10 -2.33%)0.10(4.25/4.15)5159,10947.46%
IBIT260320C000650002026-03-20(84天)CALL$65.00$0.64(-0.05 -7.25%)0.03(0.67/0.64)50534,50346.29%
IBIT260618C000600002026-06-18(174天)CALL$60.00$3.25(-0.10 -3.03%)0.05(3.25/3.2)46213,71649.08%
IBIT260618C000700002026-06-18(174天)CALL$70.00$1.57(-0.04 -2.48%)0.05(1.61/1.56)43645,14149.44%
IBIT260220P000400002026-02-20(56天)PUT$40.00$0.62(-0.04 -6.06%)0.02(0.62/0.6)4259,91949.56%
IBIT260220C000600002026-02-20(56天)CALL$60.00$0.58(-0.05 -7.94%)0.02(0.6/0.58)24252,30443.36%

URA $45.85 (-0.81 -1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
URA260618C000400002026-06-18(174天)CALL$40.00$8.90(-0.50 -5.32%)1.30(9.1/7.8)90014,46347.41%

NVDA $192.00 (+3.38 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220P001650002026-02-20(56天)PUT$165.00$2.41(-0.42 -14.79%)0.01(2.42/2.41)15,02915,23338.71%
NVDA260220P001850002026-02-20(56天)PUT$185.00$7.62(-0.95 -11.09%)0.05(7.6/7.55)14,41030,09235.14%
NVDA260220C002000002026-02-20(56天)CALL$200.00$7.20(+0.70 +10.77%)0.10(7.3/7.2)12,52359,96336.19%
NVDA260220C002400002026-02-20(56天)CALL$240.00$0.64(+0.05 +8.47%)0.02(0.65/0.63)8,84529,94135.33%
NVDA260220C002100002026-02-20(56天)CALL$210.00$4.19(+0.49 +13.39%)0.05(4.2/4.15)5,82259,25035.38%
NVDA260220C002200002026-02-20(56天)CALL$220.00$2.25(+0.24 +11.94%)0.03(2.3/2.27)5,36861,09235.01%
NVDA260320C002200002026-03-20(84天)CALL$220.00$5.69(+0.56 +10.92%)0.05(5.75/5.7)3,45639,16841.18%
NVDA260220C001950002026-02-20(56天)CALL$195.00$9.28(+0.92 +11.00%)0.10(9.4/9.3)2,48426,14536.80%
NVDA260320C002100002026-03-20(84天)CALL$210.00$8.35(+0.77 +10.16%)0.10(8.4/8.3)2,03659,10941.74%
NVDA260320C002500002026-03-20(84天)CALL$250.00$1.71(+0.17 +11.04%)0.03(1.73/1.7)1,98046,78340.92%
NVDA260320P001400002026-03-20(84天)PUT$140.00$1.56(-0.11 -6.59%)0.01(1.55/1.54)1,23261,35447.95%
NVDA260320P001600002026-03-20(84天)PUT$160.00$4.06(-0.41 -9.15%)0.05(4.1/4.05)31851,05843.79%
NVDA260320P001800002026-03-20(84天)PUT$180.00$9.53(-0.82 -7.91%)0.05(9.55/9.5)1,59250,44540.57%
NVDA260320C002400002026-03-20(84天)CALL$240.00$2.59(+0.29 +12.66%)0.03(2.59/2.56)97739,59340.81%
NVDA260320P001700002026-03-20(84天)PUT$170.00$6.35(-0.55 -7.97%)0.05(6.4/6.35)71839,44442.18%

TSLA $478.56 (-6.84 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260220P004000002026-02-20(56天)PUT$400.00$8.74(+0.93 +11.91%)0.05(8.3/8.25)3758,05649.75%

MSFT $487.47 (-0.55 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005450002026-02-20(56天)CALL$545.00$3.30(-0.35 -9.59%)0.10(3.4/3.3)20523,05925.37%

AVGO $352.89 (+2.77 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(56天)CALL$400.00$7.60(+0.06 +0.80%)0.10(7.65/7.55)2497,84641.80%

AMZN $232.85 (+0.47 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002750002026-03-20(84天)CALL$275.00$2.70(-0.19 -6.57%)0.04(2.73/2.69)1,3125,48931.74%
AMZN260320C002500002026-03-20(84天)CALL$250.00$8.05(-0.10 -1.23%)0.05(8.05/8.0)62919,95632.52%
AMZN260220C002500002026-02-20(56天)CALL$250.00$5.85(-0.05 -0.85%)0.05(5.8/5.75)48128,87133.01%
AMZN260220C002700002026-02-20(56天)CALL$270.00$1.99(-0.05 -2.45%)0.03(2.0/1.97)47517,81332.55%
AMZN260320C003000002026-03-20(84天)CALL$300.00$0.87(-0.03 -3.33%)0.03(0.91/0.88)43219,50332.37%
AMZN260220C002400002026-02-20(56天)CALL$240.00$9.30(-0.10 -1.06%)0.10(9.35/9.25)43125,75533.82%
AMZN260220C002600002026-02-20(56天)CALL$260.00$3.45(-0.04 -1.15%)0.10(3.5/3.4)29411,20332.79%
AMZN260220P002250002026-02-20(56天)PUT$225.00$7.85(-0.40 -4.85%)0.05(7.9/7.85)24311,82731.62%
AMZN260417C003000002026-04-17(112天)CALL$300.00$1.52(-0.11 -6.75%)0.04(1.59/1.55)2289,77031.78%
AMZN260220C002450002026-02-20(56天)CALL$245.00$7.41(-0.09 -1.20%)0.05(7.4/7.35)2269,45733.33%

AAPL $274.52 (+0.67 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220P002500002026-02-20(56天)PUT$250.00$2.13(-0.16 -6.99%)0.04(2.2/2.16)9256,91524.33%
AAPL260220C002800002026-02-20(56天)CALL$280.00$7.29(+0.04 +0.55%)0.05(7.3/7.25)89011,49222.38%
AAPL260320P002600002026-03-20(84天)PUT$260.00$5.57(-0.28 -4.79%)0.05(5.7/5.65)80113,53922.47%
AAPL260320C003000002026-03-20(84天)CALL$300.00$3.35(+0.01 +0.30%)0.10(3.4/3.3)65926,45921.89%
AAPL260220C003000002026-02-20(56天)CALL$300.00$1.75(-0.02 -1.13%)0.03(1.76/1.73)48631,98321.08%
AAPL260220C002750002026-02-20(56天)CALL$275.00$9.79(+0.18 +1.87%)0.10(9.8/9.7)40920,03523.13%
AAPL260320C002900002026-03-20(84天)CALL$290.00$5.95(+0.03 +0.51%)0.05(6.0/5.95)33812,73122.46%
AAPL260220P002300002026-02-20(56天)PUT$230.00$0.66(-0.07 -9.59%)0.03(0.68/0.65)2579,93528.32%
AAPL260220C002900002026-02-20(56天)CALL$290.00$3.75(+0.00 +0.00%)0.05(3.8/3.75)25519,55421.61%
AAPL260220P002400002026-02-20(56天)PUT$240.00$1.19(-0.09 -7.03%)0.01(1.21/1.2)2475,04726.20%
AAPL260618P001900002026-06-18(174天)PUT$190.00$1.20(+0.00 +0.00%)0.04(1.11/1.07)20210,55832.62%
AAPL260220C002850002026-02-20(56天)CALL$285.00$5.30(+0.04 +0.76%)0.05(5.3/5.25)2229,80921.85%

META $663.53 (-4.45 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(84天)CALL$800.00$7.30(-0.95 -11.52%)0.15(7.35/7.2)1,4017,52033.97%

XBI $124.67 (-1.44 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001200002026-02-20(56天)PUT$120.00$3.22(+0.01 +0.31%)0.30(3.4/3.1)2,0238,82028.14%
XBI260220P001100002026-02-20(56天)PUT$110.00$1.02(+0.02 +2.00%)0.28(1.18/0.9)2,00811,19631.35%

TLT $87.70 (-0.32 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(329天)PUT$88.00$4.34(+0.00 +0.00%)0.15(4.2/4.05)2,1068,33712.07%
TLT260320C000880002026-03-20(84天)CALL$88.00$1.66(-0.27 -13.99%)0.03(1.69/1.66)1,67434,43811.02%
TLT260320P000890002026-03-20(84天)PUT$89.00$2.50(+0.23 +10.13%)0.05(2.53/2.48)1,38429,74210.40%
TLT260320P000880002026-03-20(84天)PUT$88.00$1.92(+0.19 +10.98%)0.04(1.96/1.92)1,35924,68310.50%
TLT260220C000880002026-02-20(56天)CALL$88.00$1.31(-0.29 -17.90%)0.02(1.31/1.29)1,06211,56410.71%
TLT260220C000900002026-02-20(56天)CALL$90.00$0.58(-0.14 -18.92%)0.02(0.6/0.58)91421,92710.66%
TLT260320C000900002026-03-20(84天)CALL$90.00$0.91(-0.18 -16.51%)0.03(0.93/0.9)76136,40610.99%
TLT260220P000880002026-02-20(56天)PUT$88.00$1.49(+0.18 +13.74%)0.04(1.51/1.47)76016,1199.56%
TLT260320C000890002026-03-20(84天)CALL$89.00$1.27(-0.20 -13.61%)0.05(1.28/1.23)70528,12311.07%
TLT260320P000860002026-03-20(84天)PUT$86.00$1.06(+0.03 +2.91%)0.02(1.07/1.05)65410,33510.60%
TLT260618C000900002026-06-18(174天)CALL$90.00$1.75(-0.24 -12.06%)0.06(1.81/1.75)32854,92311.55%
TLT260220P000870002026-02-20(56天)PUT$87.00$1.03(+0.12 +13.19%)0.03(1.04/1.01)27514,0459.71%
TLT260320P000900002026-03-20(84天)PUT$90.00$3.19(+0.29 +9.97%)0.10(3.25/3.15)29913,31010.73%

XLE $44.04 (-0.48 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000450002026-09-18(266天)PUT$45.00$3.31(+0.00 +0.00%)0.30(3.55/3.25)15,00027,73620.24%
XLE260918P000455002026-09-18(266天)PUT$45.50$3.60(+0.00 +0.00%)0.30(3.8/3.5)10,00010,12219.93%
XLE260220P000440002026-02-20(56天)PUT$44.00$1.16(+0.13 +12.62%)0.07(1.19/1.12)2,52015,50817.77%
XLE260220C000455002026-02-20(56天)CALL$45.50$0.80(-0.14 -14.89%)0.02(0.79/0.77)2,23723,11319.58%
XLE260320P000850002026-03-20(84天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000450002026-06-18(174天)PUT$45.00$2.69(+0.00 +0.00%)0.20(2.88/2.68)75952,26519.48%
XLE260220P000420002026-02-20(56天)PUT$42.00$0.55(+0.06 +12.24%)0.04(0.56/0.52)52821,32020.00%
XLE260918P000700002026-09-18(266天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79536.72%
XLE260618P000900002026-06-18(174天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C001000002026-03-20(84天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260320C000950002026-03-20(84天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

HYG $80.61 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000770002026-06-18(174天)PUT$77.00$0.89(+0.00 +0.00%)0.24(0.87/0.63)5,00049,15110.23%
HYG260618P000780002026-06-18(174天)PUT$78.00$1.02(+0.00 +0.00%)0.35(1.02/0.67)2,65915,2129.46%
HYG260515P000790002026-05-15(140天)PUT$79.00$0.96(+0.02 +2.13%)0.09(0.97/0.88)34412,9308.36%

DIS $113.39 (-0.92 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320P001050002026-03-20(84天)PUT$105.00$2.41(+0.13 +5.70%)0.08(2.46/2.38)3286,25827.33%
DIS260320C001250002026-03-20(84天)CALL$125.00$2.00(-0.34 -14.53%)0.13(2.05/1.92)2926,49826.88%

^SPX $6930.04 (-1.31 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(84天)CALL$8200.00$0.97(+0.02 +2.11%)0.15(1.0/0.85)3,00112,11013.91%
SPX260320C076000002026-03-20(84天)CALL$7600.00$9.00(+0.42 +4.90%)0.30(9.0/8.7)1,05214,62011.75%
SPX260618P033000002026-06-18(174天)PUT$3300.00$7.50(-0.13 -1.70%)0.30(7.5/7.2)5006,92048.46%
SPX260220P050000002026-02-20(56天)PUT$5000.00$3.60(-0.40 -10.00%)0.20(3.6/3.4)21236,41536.72%

JD $29.29 (+0.12 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618P000270002026-06-18(174天)PUT$27.00$2.25(+0.00 +0.00%)0.41(2.14/1.73)2,0009,10240.75%
JD260220C000320002026-02-20(56天)CALL$32.00$0.51(+0.00 +0.00%)0.04(0.53/0.49)1,87310,76231.35%
JD260417C000340002026-04-17(112天)CALL$34.00$0.80(-0.02 -2.44%)0.06(0.86/0.8)1,1515,36636.43%
JD260618C000350002026-06-18(174天)CALL$35.00$1.16(-0.06 -4.92%)0.06(1.2/1.14)28017,11837.31%
JD260320C000350002026-03-20(84天)CALL$35.00$0.50(+0.02 +4.17%)0.04(0.5/0.46)22821,28637.55%

IWM $250.93 (-1.69 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM261218P001700002026-12-18(357天)PUT$170.00$2.85(+0.00 +0.00%)0.22(2.66/2.44)5,00072,80629.85%
IWM260618P001750002026-06-18(174天)PUT$175.00$1.06(+0.00 +0.00%)0.03(1.08/1.05)3,29248,44932.46%
IWM260320P002250002026-03-20(84天)PUT$225.00$2.28(+0.13 +6.05%)0.02(2.34/2.32)2,57544,35523.27%
IWM260320P002350002026-03-20(84天)PUT$235.00$3.74(+0.17 +4.76%)0.05(3.84/3.79)2,53131,13421.02%
IWM260220P002500002026-02-20(56天)PUT$250.00$6.08(+0.52 +9.35%)0.05(6.27/6.22)1,77820,43717.06%
IWM260320C002600002026-03-20(84天)CALL$260.00$5.69(-0.90 -13.66%)0.05(5.68/5.63)1,70721,94319.38%
IWM260220C002550002026-02-20(56天)CALL$255.00$5.62(-1.12 -16.62%)0.05(5.65/5.6)1,66512,12518.81%
IWM260618P001500002026-06-18(174天)PUT$150.00$0.55(+0.00 +0.00%)0.04(0.57/0.53)1,59729,02339.04%
IWM260220P002300002026-02-20(56天)PUT$230.00$1.65(+0.05 +3.12%)0.03(1.73/1.7)1,56928,07222.00%
IWM260618P001800002026-06-18(174天)PUT$180.00$1.22(-0.02 -1.61%)0.04(1.26/1.22)1,52362,64031.38%
IWM260220P002250002026-02-20(56天)PUT$225.00$1.26(+0.08 +6.78%)0.01(1.27/1.26)25467,85023.34%
IWM260220P002400002026-02-20(56天)PUT$240.00$3.25(+0.26 +8.67%)0.01(3.26/3.25)26055,59119.39%
IWM260320C002700002026-03-20(84天)CALL$270.00$2.70(-0.61 -18.32%)0.03(2.73/2.7)66855,40518.59%
IWM260220P002350002026-02-20(56天)PUT$235.00$2.31(+0.21 +10.00%)0.04(2.37/2.33)36835,75620.69%
IWM260220C002650002026-02-20(56天)CALL$265.00$2.26(-0.62 -21.53%)0.02(2.25/2.23)66431,52417.70%

CMCSA $29.60 (-0.19 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(84天)CALL$32.50$0.89(-0.03 -3.26%)0.04(0.83/0.79)78443,22632.72%
CMCSA260320C000300002026-03-20(84天)CALL$30.00$1.64(-0.13 -7.34%)0.02(1.66/1.64)67475,35032.47%
CMCSA260320P000275002026-03-20(84天)PUT$27.50$0.99(+0.03 +3.13%)0.03(1.01/0.98)62915,20034.08%

XLV $155.43 (-0.38 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260220C001600002026-02-20(56天)CALL$160.00$1.67(-0.22 -11.64%)0.29(1.78/1.49)2086,43914.33%

NVO $52.21 (-0.25 -0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220C000550002026-02-20(56天)CALL$55.00$2.52(-0.17 -6.32%)0.04(2.56/2.52)3,06512,75645.29%
NVO260220C000600002026-02-20(56天)CALL$60.00$1.26(-0.12 -8.70%)0.03(1.29/1.26)2,4847,92846.14%
NVO260320C000700002026-03-20(84天)CALL$70.00$0.67(-0.07 -9.46%)0.05(0.7/0.65)1,05710,55248.49%
NVO260320C000550002026-03-20(84天)CALL$55.00$3.35(-0.20 -5.63%)0.05(3.35/3.3)81616,25745.07%
NVO260220P000500002026-02-20(56天)PUT$50.00$2.28(+0.07 +3.15%)0.04(2.3/2.26)43912,20740.55%
NVO260320C000600002026-03-20(84天)CALL$60.00$1.95(-0.11 -5.34%)0.06(1.96/1.9)37019,37645.75%
NVO260618C000600002026-06-18(174天)CALL$60.00$3.70(-0.15 -3.90%)0.10(3.75/3.65)26511,65645.36%
NVO260618C000700002026-06-18(174天)CALL$70.00$1.88(-0.07 -3.59%)0.06(1.92/1.86)26421,86446.80%
NVO260618C000550002026-06-18(174天)CALL$55.00$5.40(-0.05 -0.92%)0.15(5.35/5.2)2248,57245.34%

XLF $55.51 (-0.24 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000400002026-12-18(357天)PUT$40.00$0.68(+0.00 +0.00%)0.14(0.71/0.57)5617,57427.49%
XLF260320C000580002026-03-20(84天)CALL$58.00$0.71(-0.12 -14.46%)0.03(0.73/0.7)53417,51615.53%
XLF260220C000560002026-02-20(56天)CALL$56.00$1.15(-0.22 -16.18%)0.01(1.15/1.14)50017,97215.80%
XLF260618P000560002026-06-18(174天)PUT$56.00$2.42(+0.16 +7.08%)0.14(2.52/2.38)35149,90214.70%
XLF260320C000550002026-03-20(84天)CALL$55.00$2.19(-0.21 -8.75%)0.10(2.29/2.19)33129,76319.12%
XLF260320P000530002026-03-20(84天)PUT$53.00$0.76(+0.08 +11.94%)0.04(0.77/0.73)27617,19316.68%
XLF260618C000600002026-06-18(174天)CALL$60.00$0.99(-0.06 -5.71%)0.08(1.01/0.93)25683,47316.82%

GDX $91.15 (+1.66 +1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000810002026-03-20(84天)PUT$81.00$3.05(+0.00 +0.00%)0.37(3.2/2.83)50,00250,04843.70%
GDX260220C001000002026-02-20(56天)CALL$100.00$3.25(+0.65 +25.00%)0.20(3.2/3.0)5,7888,58344.15%
GDX260320C000900002026-03-20(84天)CALL$90.00$8.65(+1.13 +15.03%)0.35(8.65/8.3)3,1589,79545.65%
GDX260320C000950002026-03-20(84天)CALL$95.00$6.41(+0.76 +13.48%)0.25(6.55/6.3)2,43814,98046.06%
GDX260220P000800002026-02-20(56天)PUT$80.00$1.78(-0.22 -11.00%)0.12(1.86/1.74)2,33013,26843.59%
GDX260220P000750002026-02-20(56天)PUT$75.00$0.89(-0.18 -16.82%)0.06(0.91/0.85)2675,64243.85%

UNH $329.92 (+1.80 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P002000002026-06-18(174天)PUT$200.00$1.51(+0.00 +0.00%)0.56(1.51/0.95)9,6908,45243.42%
UNH260220P003000002026-02-20(56天)PUT$300.00$6.50(-0.63 -8.84%)0.20(6.6/6.4)2235,36635.89%
UNH260320C004000002026-03-20(84天)CALL$400.00$3.85(-0.17 -4.23%)0.25(4.05/3.8)20610,38235.31%

XOM $118.72 (-1.15 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(56天)CALL$120.00$3.10(-0.32 -9.36%)0.10(3.2/3.1)31312,86819.86%
XOM260320C001250002026-03-20(84天)CALL$125.00$2.01(-0.24 -10.67%)0.02(2.05/2.03)23513,52719.01%
XOM260320C001300002026-03-20(84天)CALL$130.00$0.95(-0.23 -19.49%)0.08(0.97/0.89)22211,24418.85%

NFLX $94.50 (+0.86 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260618C001150002026-06-18(174天)CALL$115.00$3.50(+0.15 +4.35%)0.20(3.6/3.4)2,0307,31638.26%
NFLX260220C001000002026-02-20(56天)CALL$100.00$3.50(+0.15 +4.48%)0.05(3.55/3.5)1,00115,37139.11%
NFLX260320C001200002026-03-20(84天)CALL$120.00$0.84(+0.08 +10.53%)0.04(0.84/0.8)55517,25337.82%
NFLX260220C001050002026-02-20(56天)CALL$105.00$2.16(+0.12 +5.88%)0.08(2.18/2.1)4795,53438.92%
NFLX260220C001100002026-02-20(56天)CALL$110.00$1.27(+0.05 +4.10%)0.04(1.31/1.27)47314,29539.06%
NFLX260320C001000002026-03-20(84天)CALL$100.00$4.55(+0.20 +4.60%)0.10(4.6/4.5)46714,67438.01%
NFLX260618P000900002026-06-18(174天)PUT$90.00$6.90(-0.20 -2.82%)0.20(7.0/6.8)42711,88735.37%
NFLX260320C001100002026-03-20(84天)CALL$110.00$2.01(+0.14 +7.49%)0.04(2.02/1.98)38632,96737.55%
NFLX260320C001050002026-03-20(84天)CALL$105.00$3.05(+0.20 +7.02%)0.10(3.1/3.0)38310,51537.79%
NFLX260918P000900002026-09-18(266天)PUT$90.00$8.69(-0.41 -4.51%)0.25(8.9/8.65)3125,13934.83%
NFLX260220P000900002026-02-20(56天)PUT$90.00$3.46(-0.24 -6.52%)0.10(3.5/3.4)2437,66537.00%
NFLX260320P000750002026-03-20(84天)PUT$75.00$0.88(-0.04 -4.35%)0.04(0.89/0.85)2116,91139.43%

BABA $152.25 (+1.99 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(84天)PUT$130.00$2.28(-0.28 -10.89%)0.30(2.38/2.08)16,87737,28836.00%
BABA260320P001450002026-03-20(84天)PUT$145.00$7.03(-0.67 -8.70%)0.20(7.2/7.0)9,69034,00536.71%
BABA260320P001400002026-03-20(84天)PUT$140.00$5.10(-0.55 -9.73%)0.10(5.2/5.1)7,20053,45036.41%
BABA260220C001600002026-02-20(56天)CALL$160.00$6.31(+1.11 +21.35%)0.10(6.3/6.2)5499,85939.12%
BABA260220C001650002026-02-20(56天)CALL$165.00$4.80(+0.90 +23.08%)0.15(4.85/4.7)3965,83239.61%
BABA260320P001500002026-03-20(84天)PUT$150.00$9.30(-0.95 -9.27%)0.25(9.5/9.25)39510,50736.68%
BABA260320C002000002026-03-20(84天)CALL$200.00$1.85(+0.38 +25.85%)0.12(1.92/1.8)31831,52745.09%
BABA260220C001700002026-02-20(56天)CALL$170.00$3.64(+0.69 +23.39%)0.20(3.75/3.55)2625,89340.32%
BABA260320C001800002026-03-20(84天)CALL$180.00$4.04(+0.74 +22.42%)0.20(4.2/4.0)25313,66943.41%
BABA260618C002000002026-06-18(174天)CALL$200.00$5.10(+0.65 +14.61%)0.20(5.2/5.0)25113,98643.42%
BABA260320C001600002026-03-20(84天)CALL$160.00$9.10(+1.30 +16.67%)0.25(9.25/9.0)2418,82142.26%

XLP $78.07 (-0.04 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(84天)PUT$75.00$0.75(-0.06 -7.41%)0.05(0.8/0.75)207136,19313.23%

XLI $156.84 (-0.81 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(84天)PUT$135.00$0.61(-0.03 -4.69%)0.10(0.65/0.55)23875,56722.95%

KWEB $34.78 (+0.22 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000360002026-02-20(56天)CALL$36.00$0.96(+0.07 +7.87%)0.07(0.97/0.9)1,33127,70726.81%
KWEB260320C000380002026-03-20(84天)CALL$38.00$0.80(+0.02 +2.56%)0.05(0.83/0.78)1,0186,91829.22%
KWEB260320C000360002026-03-20(84天)CALL$36.00$1.39(+0.09 +6.92%)0.05(1.41/1.36)98613,50928.69%
KWEB260220P000350002026-02-20(56天)PUT$35.00$1.36(-0.14 -9.33%)0.04(1.36/1.32)91813,99122.80%
KWEB260320C000390002026-03-20(84天)CALL$39.00$0.62(+0.04 +6.90%)0.02(0.62/0.6)796179,16229.35%
KWEB260618C000420002026-06-18(174天)CALL$42.00$0.93(-0.11 -10.58%)0.04(0.94/0.9)61411,93732.15%
KWEB260220P000400002026-02-20(56天)PUT$40.00$5.47(+0.00 +0.00%)0.50(5.35/4.85)50011,45425.59%
KWEB260320C000370002026-03-20(84天)CALL$37.00$1.05(+0.03 +2.94%)0.05(1.07/1.02)24111,73328.69%

PDD $115.04 (+1.60 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001200002026-03-20(84天)CALL$120.00$5.41(+0.31 +6.08%)0.10(5.4/5.3)3,3706,44033.77%
PDD260320C001300002026-03-20(84天)CALL$130.00$2.45(+0.10 +4.26%)0.14(2.46/2.32)1,1965,87232.95%
PDD260220C001200002026-02-20(56天)CALL$120.00$3.30(+0.36 +12.24%)0.15(3.35/3.2)1,1329,51029.61%
PDD260320P001100002026-03-20(84天)PUT$110.00$4.20(-0.60 -12.50%)0.20(4.2/4.0)43912,89829.59%
PDD260618C001600002026-06-18(174天)CALL$160.00$1.47(+0.00 +0.00%)0.15(1.71/1.56)2418,21837.59%

EFA $96.46 (+0.06 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260220C000990002026-02-20(56天)CALL$99.00$0.71(+0.00 +0.00%)0.06(0.88/0.82)5,0007,12312.27%
EFA260918P000850002026-09-18(266天)PUT$85.00$1.53(+0.00 +0.00%)0.71(1.96/1.25)2,99922,74719.54%
EFA260320P000920002026-03-20(84天)PUT$92.00$1.09(+0.00 +0.00%)0.11(0.93/0.82)96313,45114.12%
EFA260918P000950002026-09-18(266天)PUT$95.00$3.78(-0.07 -1.82%)0.45(4.05/3.6)92210,01814.52%
EFA260918C001000002026-09-18(266天)CALL$100.00$3.65(+0.03 +0.83%)0.25(3.8/3.55)90612,43916.10%
EFA260320C001010002026-03-20(84天)CALL$101.00$0.77(+0.00 +0.00%)0.16(0.89/0.73)43832,40613.40%
EFA260320P000900002026-03-20(84天)PUT$90.00$0.70(+0.00 +0.00%)0.18(0.74/0.56)34938,67816.09%

GOOGL $313.88 (-0.20 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P002600002026-03-20(84天)PUT$260.00$3.45(-0.10 -2.82%)0.05(3.45/3.4)2155,73835.74%
GOOGL260220C003500002026-02-20(56天)CALL$350.00$5.40(-0.25 -4.42%)0.10(5.45/5.35)21237,61234.66%

TGT $98.65 (+2.35 +2.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260220C001100002026-02-20(56天)CALL$110.00$1.36(+0.26 +23.64%)0.08(1.44/1.36)4568,76032.11%
TGT260320C001000002026-03-20(84天)CALL$100.00$6.70(+1.03 +18.17%)0.20(6.8/6.6)31812,42038.90%
TGT260220C001050002026-02-20(56天)CALL$105.00$2.54(+0.55 +27.64%)0.12(2.5/2.38)2675,24831.38%

MSTU $9.05 (-0.09 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(174天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.41 (+0.07 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(84天)PUT$96.00$0.81(+0.00 +0.00%)0.06(0.82/0.76)29016,0405.38%

UBER $81.29 (+0.10 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000950002026-03-20(84天)CALL$95.00$1.61(-0.09 -5.29%)0.06(1.63/1.57)4195,13536.72%
UBER260220C000900002026-02-20(56天)CALL$90.00$1.82(-0.05 -2.67%)0.08(1.84/1.76)2855,13937.28%

KRE $66.38 (-0.35 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618P000560002026-06-18(174天)PUT$56.00$1.48(+0.00 +0.00%)0.27(1.57/1.3)2505,03930.86%

NEE $80.16 (-0.04 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(266天)PUT$75.00$4.40(+0.00 +0.00%)0.75(4.55/3.8)5105,96325.83%

SBUX $84.82 (+0.25 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C000900002026-02-20(56天)CALL$90.00$2.65(+0.11 +4.42%)0.07(2.68/2.61)3097,87735.46%

NCLH $22.65 (-0.52 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320P000200002026-03-20(84天)PUT$20.00$0.85(+0.09 +11.84%)0.06(0.89/0.83)5007,20146.97%

PFE $24.99 (-0.10 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220P000240002026-02-20(56天)PUT$24.00$0.55(+0.04 +7.84%)0.02(0.55/0.53)1,48147,73324.95%
PFE260918P000220002026-09-18(266天)PUT$22.00$1.00(+0.04 +4.17%)0.05(0.97/0.92)1,31220,88526.78%
PFE260320C000250002026-03-20(84天)CALL$25.00$0.98(-0.05 -4.85%)0.03(0.99/0.96)72218,60420.75%
PFE260220C000250002026-02-20(56天)CALL$25.00$0.76(-0.06 -7.32%)0.03(0.76/0.73)6447,31719.48%
PFE260618C000270002026-06-18(174天)CALL$27.00$0.76(-0.05 -6.17%)0.01(0.76/0.75)36323,01221.83%
PFE260618C000230002026-06-18(174天)CALL$23.00$2.61(-0.44 -14.43%)0.11(2.72/2.61)3536,13523.05%
PFE260918C000270002026-09-18(266天)CALL$27.00$1.07(-0.03 -2.73%)0.04(1.09/1.05)3347,75421.83%
PFE260320C000260002026-03-20(84天)CALL$26.00$0.59(-0.04 -6.35%)0.02(0.6/0.58)31023,33920.97%
PFE260320P000250002026-03-20(84天)PUT$25.00$1.19(+0.07 +6.19%)0.01(1.19/1.18)21123,32424.61%

AAL $15.45 (-0.22 -1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL261218C000170002026-12-18(357天)CALL$17.00$2.36(+0.00 +0.00%)0.39(2.41/2.02)5,65012,45149.81%
AAL260320P000140002026-03-20(84天)PUT$14.00$0.61(+0.05 +8.93%)0.02(0.63/0.61)2665,78642.43%
AAL260618C000170002026-06-18(174天)CALL$17.00$1.33(-0.12 -8.28%)0.15(1.41/1.26)2627,52947.66%
AAL260618C000160002026-06-18(174天)CALL$16.00$1.66(-0.19 -10.27%)0.06(1.71/1.65)2106,00146.39%

INTC $36.35 (+0.20 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260918P000300002026-09-18(266天)PUT$30.00$2.90(-0.06 -2.03%)0.11(2.92/2.81)70110,54849.10%
INTC260320P000350002026-03-20(84天)PUT$35.00$2.56(-0.27 -9.54%)0.04(2.61/2.57)61419,46546.80%
INTC260220P000300002026-02-20(56天)PUT$30.00$0.57(-0.04 -6.45%)0.01(0.58/0.57)61010,97849.90%
INTC260220P000320002026-02-20(56天)PUT$32.00$0.99(-0.11 -10.00%)0.03(1.0/0.97)2027,77548.34%

ORCL $197.51 (-0.09 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002300002026-02-20(56天)CALL$230.00$4.05(-0.01 -0.25%)0.10(4.05/3.95)2525,02543.95%
ORCL260220C002500002026-02-20(56天)CALL$250.00$1.85(-0.05 -2.63%)0.09(1.87/1.78)2155,43245.52%

BA $216.33 (-2.33 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002300002026-02-20(56天)CALL$230.00$4.90(-0.81 -14.19%)0.20(4.95/4.75)29918,59929.15%
BA260220C002400002026-02-20(56天)CALL$240.00$2.49(-0.58 -18.89%)0.17(2.58/2.41)2776,25828.64%
BA260220C002350002026-02-20(56天)CALL$235.00$3.55(-0.56 -13.63%)0.15(3.55/3.4)2096,32728.65%
BA260220C002200002026-02-20(56天)CALL$220.00$8.81(-1.14 -11.46%)0.40(9.0/8.6)2016,55530.71%

EWZ $31.62 (+0.09 +0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417C000350002026-04-17(112天)CALL$35.00$0.83(+0.00 +0.00%)0.05(0.83/0.78)10,00122,64028.47%
EWZ260618P000260002026-06-18(174天)PUT$26.00$0.53(-0.09 -14.52%)0.04(0.52/0.48)6,00088,01929.37%
EWZ260918C000340002026-09-18(266天)CALL$34.00$2.27(+0.00 +0.00%)0.12(2.34/2.22)5,5005,50530.45%
EWZ260918C000380002026-09-18(266天)CALL$38.00$1.19(+0.00 +0.00%)0.10(1.21/1.11)5,10014,28029.76%
EWZ260918C000400002026-09-18(266天)CALL$40.00$0.84(+0.00 +0.00%)0.07(0.85/0.78)5,00115,99529.54%
EWZ261218C000450002026-12-18(357天)CALL$45.00$0.87(-0.08 -8.42%)0.10(0.96/0.86)4,22483,61934.01%
EWZ260918C000420002026-09-18(266天)CALL$42.00$0.88(+0.00 +0.00%)0.06(0.62/0.56)3,24031,71429.83%
EWZ260918C000450002026-09-18(266天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.39/0.33)2,50040,01230.35%
EWZ261218C000330002026-12-18(357天)CALL$33.00$3.60(+0.00 +0.00%)0.25(3.9/3.65)2,34076,45535.84%
EWZ260320P000300002026-03-20(84天)PUT$30.00$0.81(-0.02 -2.41%)0.04(0.84/0.8)2,02650,47725.44%
EWZ261218C000400002026-12-18(357天)CALL$40.00$1.69(+0.08 +4.97%)0.11(1.72/1.61)1,010165,74834.13%
EWZ261218C000320002026-12-18(357天)CALL$32.00$4.22(+0.17 +4.20%)0.10(4.3/4.2)750142,40235.84%
EWZ261218C000420002026-12-18(357天)CALL$42.00$1.34(-0.31 -18.79%)0.11(1.38/1.27)36590,23434.23%
EWZ260320C000350002026-03-20(84天)CALL$35.00$0.52(-0.03 -5.45%)0.03(0.55/0.52)45475,31627.32%
EWZ261218C000350002026-12-18(357天)CALL$35.00$3.09(+0.24 +8.42%)0.16(3.1/2.94)37572,11435.06%
EWZ261218C000380002026-12-18(357天)CALL$38.00$2.17(+0.04 +1.88%)0.15(2.2/2.05)85043,90534.55%

NU $16.70 (-0.05 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000170002026-02-20(56天)CALL$17.00$0.69(-0.06 -8.00%)0.04(0.72/0.68)86615,06533.40%
NU260417C000190002026-04-17(112天)CALL$19.00$0.58(+0.00 +0.00%)0.03(0.59/0.56)27411,60037.50%

WBD $28.83 (-0.41 -1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000310002026-02-20(56天)CALL$31.00$0.57(-0.07 -10.94%)0.15(0.66/0.51)2,0626,66131.98%
WBD260320P000270002026-03-20(84天)PUT$27.00$0.70(+0.15 +27.27%)0.07(0.7/0.63)1,0728,62926.64%
WBD260220C000300002026-02-20(56天)CALL$30.00$0.83(-0.17 -17.00%)0.13(0.93/0.8)60929,09131.15%

DIA $486.30 (-0.97 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(95天)PUT$405.00$4.21(+0.00 +0.00%)0.28(1.63/1.35)2445,63123.91%

CCL $30.71 (-0.58 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000300002026-04-17(112天)PUT$30.00$2.24(+0.19 +9.27%)0.03(2.25/2.22)4508,16538.55%
CCL260220P000300002026-02-20(56天)PUT$30.00$1.28(+0.13 +11.30%)0.04(1.32/1.28)4046,17634.62%
CCL260417P000290002026-04-17(112天)PUT$29.00$1.84(+0.15 +8.88%)0.04(1.84/1.8)4045,32539.45%
CCL260320C000350002026-03-20(84天)CALL$35.00$0.68(-0.18 -20.93%)0.04(0.69/0.65)3226,43334.82%
CCL260618C000300002026-06-18(174天)CALL$30.00$3.78(-0.47 -11.06%)0.15(3.85/3.7)2056,96841.65%

VALE $13.20 (+0.05 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000140002026-06-18(174天)CALL$14.00$0.72(+0.08 +12.50%)0.06(0.71/0.65)7148,36528.37%

FXI $38.88 (+0.33 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(84天)PUT$41.00$2.98(+0.00 +0.00%)0.39(2.97/2.58)39,69926,53722.10%
FXI260417P000340002026-04-17(112天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.51/0.27)22,42222,42726.12%
FXI260618C000420002026-06-18(174天)CALL$42.00$1.51(+0.11 +7.86%)0.10(1.56/1.46)15,01764,24625.61%
FXI260717P000360002026-07-17(203天)PUT$36.00$1.57(+0.00 +0.00%)0.37(1.62/1.25)10,00026,80125.37%
FXI261218P000320002026-12-18(357天)PUT$32.00$1.24(+0.00 +0.00%)0.43(1.35/0.92)10,00041,00527.69%
FXI261218P000360002026-12-18(357天)PUT$36.00$2.43(+0.00 +0.00%)0.54(2.5/1.96)10,00060,00025.54%
FXI261218P000310002026-12-18(357天)PUT$31.00$1.05(+0.00 +0.00%)0.41(1.16/0.75)6,2426,24228.44%
FXI261218C000440002026-12-18(357天)CALL$44.00$2.26(+0.00 +0.00%)0.37(2.3/1.93)5,6315,61026.95%
FXI260618C000390002026-06-18(174天)CALL$39.00$2.69(+0.00 +0.00%)0.26(2.84/2.58)5,00726,08027.03%
FXI260618C000450002026-06-18(174天)CALL$45.00$0.81(+0.00 +0.00%)0.17(0.93/0.76)4,5708,27326.56%
FXI260618P000390002026-06-18(174天)PUT$39.00$2.51(+0.00 +0.00%)0.13(2.39/2.26)1,33980,53821.64%
FXI260618P000360002026-06-18(174天)PUT$36.00$1.18(-0.13 -9.92%)0.21(1.39/1.18)28955,97924.95%
FXI260320P000390002026-03-20(84天)PUT$39.00$1.62(+0.00 +0.00%)0.10(1.48/1.38)50246,68218.87%
FXI260220C000410002026-02-20(56天)CALL$41.00$0.51(+0.08 +18.60%)0.05(0.53/0.48)31540,01221.19%
FXI260618C000410002026-06-18(174天)CALL$41.00$1.71(+0.00 +0.00%)0.10(1.91/1.81)40934,61025.86%
FXI260618C000400002026-06-18(174天)CALL$40.00$2.09(+0.00 +0.00%)0.16(2.39/2.23)1,20134,52826.83%

EEM $54.75 (+0.35 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261218C000650002026-12-18(357天)CALL$65.00$0.79(+0.00 +0.00%)0.57(1.22/0.65)30,01031,13019.75%
EEM260918P000470002026-09-18(266天)PUT$47.00$0.85(+0.00 +0.00%)0.30(1.03/0.73)7,89117,67221.27%
EEM260320C000460002026-03-20(84天)CALL$46.00$9.07(+0.00 +0.00%)0.55(9.6/9.05)5,00029,17038.06%
EEM260918P000550002026-09-18(266天)PUT$55.00$3.24(+0.00 +0.00%)0.29(2.9/2.61)4,5006,98814.84%
EEM260220C000560002026-02-20(56天)CALL$56.00$0.75(+0.05 +7.14%)0.06(0.79/0.73)3,30914,23115.11%
EEM261218P000470002026-12-18(357天)PUT$47.00$1.29(+0.00 +0.00%)0.59(1.61/1.02)2,7718,81122.25%
EEM261218P000410002026-12-18(357天)PUT$41.00$0.67(+0.00 +0.00%)0.46(0.92/0.46)1,9136,08827.25%
EEM260918P000500002026-09-18(266天)PUT$50.00$1.36(+0.00 +0.00%)0.21(1.28/1.07)6155,95117.35%
EEM260320P000520002026-03-20(84天)PUT$52.00$0.57(-0.10 -14.93%)0.03(0.58/0.55)29945,93615.50%
EEM260918P000420002026-09-18(266天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72528.98%

CPNG $24.48 (+1.66 +7.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618C000300002026-06-18(174天)CALL$30.00$1.16(+0.56 +93.33%)0.17(1.32/1.15)2,7277,80143.12%
CPNG260515C000250002026-05-15(140天)CALL$25.00$2.75(+1.10 +66.67%)0.12(2.84/2.72)76011,27746.73%

NKE $60.62 (+0.42 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000600002026-03-20(84天)CALL$60.00$3.90(+0.15 +4.00%)0.05(3.95/3.9)1,0146,35532.42%
NKE260220C000650002026-02-20(56天)CALL$65.00$1.06(+0.06 +6.00%)0.02(1.06/1.04)9525,18928.15%
NKE260220P000550002026-02-20(56天)PUT$55.00$0.58(-0.07 -10.77%)0.02(0.58/0.56)8567,40825.93%
NKE260320C000650002026-03-20(84天)CALL$65.00$1.99(+0.10 +5.29%)0.03(2.0/1.97)80713,54132.18%
NKE260320C000700002026-03-20(84天)CALL$70.00$0.99(+0.09 +10.00%)0.02(0.99/0.97)7886,41833.06%
NKE260618C000750002026-06-18(174天)CALL$75.00$1.47(+0.12 +8.89%)0.06(1.5/1.44)38027,11933.79%
NKE260618P000550002026-06-18(174天)PUT$55.00$2.78(-0.02 -0.71%)0.10(2.8/2.7)3458,23531.73%
NKE260618C000700002026-06-18(174天)CALL$70.00$2.35(+0.17 +7.80%)0.16(2.45/2.29)3148,34033.94%
NKE260618P000600002026-06-18(174天)PUT$60.00$4.86(-0.04 -0.82%)0.15(4.95/4.8)30613,06230.98%
NKE260220P000575002026-02-20(56天)PUT$57.50$1.19(-0.12 -9.16%)0.08(1.21/1.13)3045,72525.64%
NKE260220P000600002026-02-20(56天)PUT$60.00$2.16(-0.20 -8.47%)0.05(2.2/2.15)2655,29425.17%

C $120.28 (-1.64 -1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260220C001300002026-02-20(56天)CALL$130.00$1.60(-0.60 -27.27%)0.06(1.6/1.54)3,53311,90725.64%
C260220C001200002026-02-20(56天)CALL$120.00$5.15(-1.20 -18.90%)0.15(5.2/5.05)2,73515,64426.86%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $690.16 (-0.30 -0.04%)SPY260320P006400002026-03-20(84天)PUT$640.00$5.87(-0.06 -1.01%)0.02(5.82/5.8)17.58%130,445152,706
GDX $91.15 (+1.66 +1.85%)GDX260320P000810002026-03-20(84天)PUT$81.00$3.05(+0.00 +0.00%)0.37(3.2/2.83)43.70%50,00250,048
FXI $38.88 (+0.33 +0.86%)FXI260320P000410002026-03-20(84天)PUT$41.00$2.98(+0.00 +0.00%)0.39(2.97/2.58)22.10%39,69926,537
EEM $54.75 (+0.35 +0.64%)EEM261218C000650002026-12-18(357天)CALL$65.00$0.79(+0.00 +0.00%)0.57(1.22/0.65)19.75%30,01031,130
FXI $38.88 (+0.33 +0.86%)FXI260417P000340002026-04-17(112天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.51/0.27)26.12%22,42222,427
BABA $152.25 (+1.99 +1.32%)BABA260320P001300002026-03-20(84天)PUT$130.00$2.28(-0.28 -10.89%)0.30(2.38/2.08)36.00%16,87737,288
NVDA $192.00 (+3.38 +1.79%)NVDA260220P001650002026-02-20(56天)PUT$165.00$2.41(-0.42 -14.79%)0.01(2.42/2.41)38.71%15,02915,233
FXI $38.88 (+0.33 +0.86%)FXI260618C000420002026-06-18(174天)CALL$42.00$1.51(+0.11 +7.86%)0.10(1.56/1.46)25.61%15,01764,246
XLE $44.04 (-0.48 -1.08%)XLE260918P000450002026-09-18(266天)PUT$45.00$3.31(+0.00 +0.00%)0.30(3.55/3.25)20.24%15,00027,736
NVDA $192.00 (+3.38 +1.79%)NVDA260220P001850002026-02-20(56天)PUT$185.00$7.62(-0.95 -11.09%)0.05(7.6/7.55)35.14%14,41030,092
EWZ $31.62 (+0.09 +0.29%)EWZ260618P000260002026-06-18(174天)PUT$26.00$0.53(-0.09 -14.52%)0.04(0.52/0.48)29.37%6,00088,019
EWZ $31.62 (+0.09 +0.29%)EWZ261218C000450002026-12-18(357天)CALL$45.00$0.87(-0.08 -8.42%)0.10(0.96/0.86)34.01%4,22483,619
IBIT $49.58 (+0.10 +0.20%)IBIT260220C000550002026-02-20(56天)CALL$55.00$1.38(-0.09 -6.12%)0.03(1.42/1.39)42.97%1,067105,164
EWZ $31.62 (+0.09 +0.29%)EWZ261218C000400002026-12-18(357天)CALL$40.00$1.69(+0.08 +4.97%)0.11(1.72/1.61)34.13%1,010165,748
KWEB $34.78 (+0.22 +0.64%)KWEB260320C000390002026-03-20(84天)CALL$39.00$0.62(+0.04 +6.90%)0.02(0.62/0.6)29.35%796179,162
EWZ $31.62 (+0.09 +0.29%)EWZ261218C000320002026-12-18(357天)CALL$32.00$4.22(+0.17 +4.20%)0.10(4.3/4.2)35.84%750142,402
EWZ $31.62 (+0.09 +0.29%)EWZ261218C000420002026-12-18(357天)CALL$42.00$1.34(-0.31 -18.79%)0.11(1.38/1.27)34.23%36590,234
XLF $55.51 (-0.24 -0.43%)XLF260618C000600002026-06-18(174天)CALL$60.00$0.99(-0.06 -5.71%)0.08(1.01/0.93)16.82%25683,473
XLP $78.07 (-0.04 -0.05%)XLP260320P000750002026-03-20(84天)PUT$75.00$0.75(-0.06 -7.41%)0.05(0.8/0.75)13.23%207136,193