QQQ $623.84 (-0.10 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005900002026-03-20(82天)PUT$590.00$9.99(-0.22 -2.15%)0.07(10.01/9.94)121,164163,85820.03%
QQQ260220P005900002026-02-20(54天)PUT$590.00$6.23(-0.27 -4.15%)0.06(6.26/6.2)8,82224,04719.66%
QQQ260618P004000002026-06-18(172天)PUT$400.00$1.91(-0.02 -1.04%)0.06(1.93/1.87)2,01014,17836.52%
QQQ260320C006700002026-03-20(82天)CALL$670.00$5.24(-0.20 -3.68%)0.06(5.29/5.23)8626,53616.79%
QQQ261218P004500002026-12-18(355天)PUT$450.00$8.83(+0.07 +0.80%)0.27(8.97/8.7)53410,15528.48%
QQQ260220C006500002026-02-20(54天)CALL$650.00$6.17(-0.28 -4.34%)0.03(6.17/6.14)48417,12916.16%
QQQ260320P005750002026-03-20(82天)PUT$575.00$7.49(-0.21 -2.73%)0.06(7.54/7.48)41223,45821.64%
QQQ260220P005850002026-02-20(54天)PUT$585.00$5.50(-0.23 -4.01%)0.06(5.53/5.47)4079,38720.27%
QQQ260220P005750002026-02-20(54天)PUT$575.00$4.30(-0.18 -4.02%)0.05(4.32/4.27)37614,18721.46%
QQQ260220C006400002026-02-20(54天)CALL$640.00$9.87(-0.41 -3.99%)0.07(9.91/9.84)33226,23617.11%
QQQ260220P005800002026-02-20(54天)PUT$580.00$4.85(-0.24 -4.72%)0.05(4.88/4.83)22424,30820.86%
QQQ260618P005000002026-06-18(172天)PUT$500.00$6.23(-0.05 -0.80%)0.08(6.28/6.2)28519,54027.48%
QQQ260320C006750002026-03-20(82天)CALL$675.00$4.38(-0.05 -1.13%)0.06(4.3/4.24)31717,01716.57%

SPY $690.24 (-0.21 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006400002026-03-20(82天)PUT$640.00$5.79(-0.14 -2.36%)0.03(5.81/5.78)131,078152,70617.87%
SPY260320C007200002026-03-20(82天)CALL$720.00$6.54(-0.16 -2.39%)0.03(6.53/6.5)9,91226,44613.06%
SPY260220P006550002026-02-20(54天)PUT$655.00$4.48(-0.23 -4.88%)0.03(4.49/4.46)8,94220,00915.81%
SPY260320P006500002026-03-20(82天)PUT$650.00$6.90(-0.22 -3.09%)0.03(6.99/6.96)5,99940,76116.77%
SPY260220P006800002026-02-20(54天)PUT$680.00$8.79(-0.20 -2.22%)0.05(8.79/8.74)5,05512,55112.55%
SPY260220P006350002026-02-20(54天)PUT$635.00$2.80(-0.16 -5.41%)0.02(2.8/2.78)4,40316,24918.36%
SPY260220P006500002026-02-20(54天)PUT$650.00$3.95(-0.22 -5.28%)0.03(3.97/3.94)2,59032,81416.45%
SPY260220C007200002026-02-20(54天)CALL$720.00$3.16(-0.15 -4.53%)0.03(3.14/3.11)2,5648,79011.81%
SPY260220C007150002026-02-20(54天)CALL$715.00$4.33(-0.17 -3.78%)0.03(4.35/4.32)2,2606,15512.11%
SPY260320P005950002026-03-20(82天)PUT$595.00$2.76(-0.10 -3.50%)0.02(2.75/2.73)1,74917,95822.81%
SPY260320P006450002026-03-20(82天)PUT$645.00$6.35(-0.10 -1.55%)0.03(6.37/6.34)314126,02717.33%
SPY260220P006400002026-02-20(54天)PUT$640.00$3.09(-0.20 -6.08%)0.02(3.13/3.11)76746,37917.71%
SPY260320P006000002026-03-20(82天)PUT$600.00$2.97(-0.11 -3.57%)0.02(2.97/2.95)68345,82422.26%
SPY260220P006100002026-02-20(54天)PUT$610.00$1.65(-0.16 -8.84%)0.02(1.67/1.65)53142,00921.55%
SPY260220P006050002026-02-20(54天)PUT$605.00$1.50(-0.14 -8.54%)0.01(1.52/1.51)25731,35622.20%
SPY260618P005500002026-06-18(172天)PUT$550.00$4.69(-0.09 -1.88%)0.03(4.74/4.71)26128,86225.18%
SPY260320C007500002026-03-20(82天)CALL$750.00$1.38(-0.03 -2.13%)0.02(1.38/1.36)93727,26512.06%

SMH $365.83 (+1.66 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004300002026-03-20(82天)CALL$430.00$4.00(+0.20 +5.26%)0.15(4.15/4.0)3688,86431.18%

GLD $416.68 (+4.67 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C005000002026-03-20(82天)CALL$500.00$2.50(+0.72 +40.45%)0.14(2.56/2.42)2,88612,06328.42%
GLD260220C004350002026-02-20(54天)CALL$435.00$9.80(+2.41 +32.61%)0.20(9.8/9.6)2,5896,51426.44%
GLD260220C004400002026-02-20(54天)CALL$440.00$8.25(+1.98 +31.58%)0.20(8.35/8.15)1,8525,19026.53%
GLD260918P002900002026-09-18(264天)PUT$290.00$1.03(+0.00 +0.00%)0.19(1.06/0.87)1,6509,69323.91%
GLD260320C004500002026-03-20(82天)CALL$450.00$9.05(+2.00 +28.37%)0.10(9.1/9.0)1,37628,71126.49%
GLD260220P004000002026-02-20(54天)PUT$400.00$7.40(-0.73 -8.98%)0.25(7.6/7.35)1,0878,28022.87%
GLD260220C004900002026-02-20(54天)CALL$490.00$1.58(+0.51 +47.66%)0.10(1.63/1.53)7837,97628.67%
GLD260220C005000002026-02-20(54天)CALL$500.00$1.16(+0.36 +45.00%)0.13(1.21/1.08)6055,09629.35%
GLD260220P003800002026-02-20(54天)PUT$380.00$2.92(-0.08 -2.67%)0.16(2.9/2.74)5977,36423.35%
GLD260320C004600002026-03-20(82天)CALL$460.00$6.95(+1.56 +28.94%)0.20(7.1/6.9)45410,13426.88%
GLD260320C004550002026-03-20(82天)CALL$455.00$7.97(+1.93 +31.95%)0.25(8.1/7.85)2228,54326.77%
GLD260220C004750002026-02-20(54天)CALL$475.00$2.57(+0.83 +47.70%)0.13(2.6/2.47)3825,70827.73%

IBIT $49.62 (+0.15 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220P000450002026-02-20(54天)PUT$45.00$1.41(-0.14 -9.03%)0.03(1.43/1.4)2,67513,32144.09%
IBIT260220C000600002026-02-20(54天)CALL$60.00$0.60(-0.03 -4.76%)0.03(0.61/0.58)2,36052,30443.75%
IBIT260220C000550002026-02-20(54天)CALL$55.00$1.44(-0.03 -2.04%)0.06(1.45/1.39)2,099105,16443.36%
IBIT260220C000570002026-02-20(54天)CALL$57.00$1.00(-0.04 -3.85%)0.05(1.02/0.97)1,67910,74143.24%
IBIT260320C000600002026-03-20(82天)CALL$60.00$1.24(-0.02 -1.59%)0.06(1.26/1.2)1,47719,92845.83%
IBIT260618P000550002026-06-18(172天)PUT$55.00$9.15(-0.02 -0.22%)0.25(9.15/8.9)1,0716,56442.52%
IBIT260320C000650002026-03-20(82天)CALL$65.00$0.66(-0.03 -4.35%)0.03(0.68/0.65)1,00134,50346.53%
IBIT260320C000500002026-03-20(82天)CALL$50.00$4.27(-0.03 -0.70%)0.10(4.35/4.25)9489,10948.05%
IBIT260320C000550002026-03-20(82天)CALL$55.00$2.36(+0.00 +0.00%)0.07(2.37/2.3)92110,40346.05%
IBIT260618C000700002026-06-18(172天)CALL$70.00$1.59(-0.02 -1.24%)0.04(1.63/1.59)72545,14149.54%
IBIT260515P000450002026-05-15(138天)PUT$45.00$3.27(-0.13 -3.82%)0.15(3.35/3.2)41220,68146.07%
IBIT260220C000580002026-02-20(54天)CALL$58.00$0.84(-0.04 -4.55%)0.04(0.85/0.81)26014,73643.19%
IBIT260320P000400002026-03-20(82天)PUT$40.00$1.00(-0.07 -6.54%)0.07(1.03/0.96)29414,27349.54%
IBIT260618C000600002026-06-18(172天)CALL$60.00$3.32(-0.03 -0.90%)0.15(3.35/3.2)61013,71649.65%

URA $45.88 (-0.78 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
URA260618C000400002026-06-18(172天)CALL$40.00$8.90(-0.50 -5.32%)1.40(9.2/7.8)90014,46349.41%

NVDA $190.54 (+1.92 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220P001850002026-02-20(54天)PUT$185.00$7.95(-0.62 -7.23%)0.10(8.0/7.9)33,85630,09236.27%
NVDA260220P001650002026-02-20(54天)PUT$165.00$2.65(-0.18 -6.36%)0.04(2.67/2.63)32,66715,23340.23%
NVDA260220C002000002026-02-20(54天)CALL$200.00$7.35(+0.85 +13.08%)0.05(7.35/7.3)19,03259,96337.96%
NVDA260220C002200002026-02-20(54天)CALL$220.00$2.39(+0.38 +18.91%)0.02(2.39/2.37)11,15161,09236.74%
NVDA260220C001950002026-02-20(54天)CALL$195.00$9.40(+1.04 +12.44%)0.10(9.45/9.35)10,11226,14538.72%
NVDA260220C002400002026-02-20(54天)CALL$240.00$0.72(+0.13 +22.03%)0.02(0.72/0.7)9,90729,94137.21%
NVDA260220C002100002026-02-20(54天)CALL$210.00$4.30(+0.60 +16.22%)0.05(4.3/4.25)8,63659,25037.17%
NVDA260320C002200002026-03-20(82天)CALL$220.00$5.84(+0.71 +13.84%)0.05(5.85/5.8)5,62739,16842.61%
NVDA260220P001600002026-02-20(54天)PUT$160.00$1.96(-0.12 -5.77%)0.03(1.98/1.95)4,70739,16941.46%
NVDA260320P001800002026-03-20(82天)PUT$180.00$9.85(-0.50 -4.83%)0.05(9.95/9.9)4,59350,44541.55%
NVDA260320P001400002026-03-20(82天)PUT$140.00$1.69(+0.02 +1.20%)0.04(1.69/1.65)1,30061,35449.22%
NVDA260320C002100002026-03-20(82天)CALL$210.00$8.50(+0.92 +12.14%)0.05(8.45/8.4)4,51759,10943.09%
NVDA260320P001600002026-03-20(82天)PUT$160.00$4.32(-0.15 -3.36%)0.10(4.4/4.3)97051,05845.09%
NVDA260320C002500002026-03-20(82天)CALL$250.00$1.79(+0.25 +16.23%)0.04(1.81/1.77)3,31146,78342.32%
NVDA260320C002400002026-03-20(82天)CALL$240.00$2.70(+0.40 +17.39%)0.05(2.68/2.63)1,40939,59342.20%
NVDA260320P001700002026-03-20(82天)PUT$170.00$6.63(-0.27 -3.91%)0.05(6.7/6.65)1,20839,44443.13%

MSFT $487.79 (-0.23 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005450002026-02-20(54天)CALL$545.00$3.40(-0.25 -6.85%)0.15(3.5/3.35)29523,05925.85%
MSFT260220C005500002026-02-20(54天)CALL$550.00$2.80(-0.15 -5.08%)0.12(2.91/2.79)2278,69325.81%

AVGO $352.18 (+2.06 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004400002026-03-20(82天)CALL$440.00$8.15(+0.40 +5.16%)0.25(8.35/8.1)4,6235,71849.04%
AVGO260220P003000002026-02-20(54天)PUT$300.00$5.27(-0.38 -6.73%)0.15(5.35/5.2)1,4278,95344.51%
AVGO260220C004000002026-02-20(54天)CALL$400.00$7.85(+0.31 +4.11%)0.15(8.0/7.85)4947,84642.98%
AVGO260220P002900002026-02-20(54天)PUT$290.00$3.85(-0.27 -6.55%)0.15(3.95/3.8)3905,16845.80%
AVGO260220P003100002026-02-20(54天)PUT$310.00$7.10(-0.40 -5.33%)0.20(7.2/7.0)25310,43443.39%
AVGO260220P002800002026-02-20(54天)PUT$280.00$2.80(-0.22 -7.28%)0.11(2.86/2.75)2196,85547.04%

AMZN $232.50 (+0.12 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002750002026-03-20(82天)CALL$275.00$2.77(-0.12 -4.15%)0.05(2.71/2.66)1,3955,48932.25%
AMZN260320C002500002026-03-20(82天)CALL$250.00$7.95(-0.20 -2.45%)0.10(8.0/7.9)89919,95633.08%
AMZN260220C002500002026-02-20(54天)CALL$250.00$5.75(-0.15 -2.54%)0.10(5.8/5.7)79628,87133.94%
AMZN260220C002400002026-02-20(54天)CALL$240.00$9.25(-0.15 -1.60%)0.10(9.3/9.2)67325,75534.71%
AMZN260220C002700002026-02-20(54天)CALL$270.00$1.97(-0.07 -3.43%)0.03(2.0/1.97)64017,81333.37%
AMZN260220P002000002026-02-20(54天)PUT$200.00$2.03(-0.11 -5.14%)0.05(2.06/2.01)57622,52835.49%
AMZN260220P002150002026-02-20(54天)PUT$215.00$4.75(-0.23 -4.62%)0.10(4.8/4.7)5727,95833.23%
AMZN260220C002600002026-02-20(54天)CALL$260.00$3.41(-0.08 -2.29%)0.10(3.45/3.35)55511,20333.48%
AMZN260320C002600002026-03-20(82天)CALL$260.00$5.25(-0.12 -2.23%)0.10(5.3/5.2)54613,32032.64%
AMZN260220P002200002026-02-20(54天)PUT$220.00$6.20(-0.25 -3.88%)0.10(6.25/6.15)5098,88932.67%
AMZN260220P002050002026-02-20(54天)PUT$205.00$2.70(-0.13 -4.59%)0.04(2.73/2.69)36419,54334.55%
AMZN260320C003000002026-03-20(82天)CALL$300.00$0.88(-0.02 -2.22%)0.03(0.89/0.86)47619,50332.76%
AMZN260220C002550002026-02-20(54天)CALL$255.00$4.45(-0.17 -3.68%)0.10(4.5/4.4)37615,39233.69%
AMZN260320P002000002026-03-20(82天)PUT$200.00$3.20(-0.15 -4.48%)0.10(3.25/3.15)20814,42333.73%
AMZN260220P002100002026-02-20(54天)PUT$210.00$3.60(-0.15 -4.00%)0.10(3.65/3.55)41914,26933.89%

GOOG $314.96 (-0.72 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220P003000002026-02-20(54天)PUT$300.00$9.47(-0.28 -2.87%)0.15(9.55/9.4)29319,09033.48%

AAPL $273.25 (-0.60 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002800002026-02-20(54天)CALL$280.00$6.90(-0.35 -4.83%)0.15(7.0/6.85)1,36511,49223.23%
AAPL260220P002500002026-02-20(54天)PUT$250.00$2.38(+0.09 +3.93%)0.08(2.4/2.32)1,1316,91524.83%
AAPL260220C002750002026-02-20(54天)CALL$275.00$9.29(-0.32 -3.33%)0.20(9.4/9.2)95320,03523.98%
AAPL260320P002600002026-03-20(82天)PUT$260.00$6.05(+0.20 +3.42%)0.15(6.05/5.9)88013,53922.75%
AAPL260320C003000002026-03-20(82天)CALL$300.00$3.15(-0.19 -5.69%)0.10(3.25/3.15)78326,45922.41%
AAPL260220C003000002026-02-20(54天)CALL$300.00$1.63(-0.14 -7.91%)0.08(1.7/1.62)74831,98321.91%
AAPL260320P002500002026-03-20(82天)PUT$250.00$3.80(+0.15 +4.11%)0.10(3.8/3.7)59025,22424.25%
AAPL260220P002400002026-02-20(54天)PUT$240.00$1.32(+0.04 +3.13%)0.04(1.33/1.29)5325,04726.75%
AAPL260220C002850002026-02-20(54天)CALL$285.00$5.00(-0.26 -4.94%)0.15(5.1/4.95)5099,80922.74%
AAPL260220C002900002026-02-20(54天)CALL$290.00$3.52(-0.23 -6.13%)0.10(3.6/3.5)50019,55422.32%
AAPL260320C002800002026-03-20(82天)CALL$280.00$9.46(-0.32 -3.27%)0.25(9.65/9.4)28748,46724.09%
AAPL260618C003000002026-06-18(172天)CALL$300.00$9.08(-0.12 -1.30%)0.15(9.15/9.0)26421,29425.00%
AAPL260320P002100002026-03-20(82天)PUT$210.00$0.51(-0.02 -3.77%)0.06(0.58/0.52)21414,60031.59%
AAPL260320C002900002026-03-20(82天)CALL$290.00$5.65(-0.27 -4.56%)0.15(5.75/5.6)42712,73122.99%

META $663.21 (-4.77 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(82天)CALL$800.00$7.45(-0.80 -9.70%)0.20(7.45/7.25)1,7417,52034.30%
META260220C008000002026-02-20(54天)CALL$800.00$4.26(-0.74 -14.80%)0.20(4.4/4.2)3256,23336.35%
META260220C007500002026-02-20(54天)CALL$750.00$9.95(-1.40 -12.33%)0.25(10.15/9.9)2679,32935.84%
META260220P005500002026-02-20(54天)PUT$550.00$4.20(+0.15 +3.70%)0.15(4.3/4.15)2305,52837.96%

XBI $125.02 (-1.09 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001100002026-02-20(54天)PUT$110.00$1.05(+0.05 +5.00%)0.15(1.1/0.95)4,06711,19631.54%
XBI260220P001200002026-02-20(54天)PUT$120.00$3.25(+0.04 +1.25%)1.80(4.95/3.15)4,0398,82037.82%
XBI260220P001150002026-02-20(54天)PUT$115.00$1.95(+0.08 +4.28%)0.17(2.05/1.88)37154,41030.74%

TLT $87.74 (-0.28 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000880002026-03-20(82天)CALL$88.00$1.72(-0.21 -10.88%)0.16(1.84/1.68)2,74434,43811.77%
TLT260320P000880002026-03-20(82天)PUT$88.00$1.86(+0.13 +7.51%)0.15(1.93/1.78)2,23424,68310.76%
TLT261120P000880002026-11-20(327天)PUT$88.00$4.34(+0.00 +0.00%)0.60(4.4/3.8)2,1068,33712.87%
TLT260220C000880002026-02-20(54天)CALL$88.00$1.37(-0.23 -14.38%)0.08(1.43/1.35)1,45011,56411.44%
TLT260320P000890002026-03-20(82天)PUT$89.00$2.41(+0.14 +6.17%)0.17(2.5/2.33)1,40129,74210.72%
TLT260320C000900002026-03-20(82天)CALL$90.00$0.95(-0.14 -12.84%)0.06(1.0/0.94)1,24236,40611.37%
TLT260220C000900002026-02-20(54天)CALL$90.00$0.57(-0.15 -20.83%)0.06(0.62/0.56)1,08521,92710.78%
TLT260220C000890002026-02-20(54天)CALL$89.00$0.93(-0.17 -15.45%)0.09(0.95/0.86)9349,89010.94%
TLT260320C000890002026-03-20(82天)CALL$89.00$1.27(-0.20 -13.61%)0.15(1.38/1.23)91728,12311.57%
TLT260220P000880002026-02-20(54天)PUT$88.00$1.44(+0.13 +9.92%)0.14(1.48/1.34)91416,1199.90%
TLT260618C000900002026-06-18(172天)CALL$90.00$1.80(-0.19 -9.55%)0.23(1.9/1.67)35454,92311.84%
TLT260320P000850002026-03-20(82天)PUT$85.00$0.75(+0.05 +7.14%)0.13(0.82/0.69)31932,45511.45%
TLT260320P000840002026-03-20(82天)PUT$84.00$0.56(+0.05 +9.80%)0.08(0.57/0.49)29724,41911.49%
TLT260618P000850002026-06-18(172天)PUT$85.00$1.61(+0.09 +5.92%)0.18(1.63/1.45)20118,42411.77%

XLE $44.21 (-0.31 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000450002026-09-18(264天)PUT$45.00$3.31(+0.00 +0.00%)0.55(3.75/3.2)15,00027,73622.05%
XLE260918P000455002026-09-18(264天)PUT$45.50$3.60(+0.00 +0.00%)0.60(4.05/3.45)10,00010,12222.08%
XLE260220P000440002026-02-20(54天)PUT$44.00$1.14(+0.11 +10.68%)0.08(1.18/1.1)7,52815,50818.70%
XLE260220C000455002026-02-20(54天)CALL$45.50$0.82(-0.12 -12.77%)0.25(1.01/0.76)2,26423,11322.68%
XLE260320P000850002026-03-20(82天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260220C000450002026-02-20(54天)CALL$45.00$1.02(-0.23 -18.40%)0.42(1.27/0.85)1,67010,27023.73%
XLE260320C000475002026-03-20(82天)CALL$47.50$0.55(-0.10 -15.38%)0.10(0.6/0.5)94253,86220.48%
XLE260220P000420002026-02-20(54天)PUT$42.00$0.54(+0.05 +10.20%)0.19(0.54/0.35)54421,32020.51%
XLE260618C000420002026-06-18(172天)CALL$42.00$4.16(-0.10 -2.35%)0.70(4.5/3.8)50628,25927.78%
XLE260918P000700002026-09-18(264天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79538.43%
XLE260320C000450002026-03-20(82天)CALL$45.00$1.42(-0.18 -11.25%)0.44(1.65/1.21)34475,38023.88%
XLE260320C000950002026-03-20(82天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(172天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $146.52 (+0.17 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(82天)CALL$150.00$5.08(+0.11 +2.21%)0.75(5.4/4.65)2177,32324.82%

DIS $113.57 (-0.74 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320P001050002026-03-20(82天)PUT$105.00$2.44(+0.16 +7.02%)0.14(2.43/2.29)3386,25827.55%
DIS260320C001250002026-03-20(82天)CALL$125.00$2.02(-0.32 -13.68%)0.08(2.06/1.98)3236,49827.20%
DIS260320C001200002026-03-20(82天)CALL$120.00$3.43(-0.45 -11.60%)0.10(3.5/3.4)2028,07227.91%

XYZ $66.27 (-0.07 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320C000800002026-03-20(82天)CALL$80.00$2.05(-0.12 -5.53%)0.14(2.09/1.95)21612,86649.73%

^SPX $6930.52 (-0.83 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(82天)CALL$8200.00$0.97(+0.02 +2.11%)0.30(1.0/0.7)3,00112,11014.09%
SPX260320C076000002026-03-20(82天)CALL$7600.00$9.00(+0.42 +4.90%)0.80(9.0/8.2)1,05214,62011.90%
SPX260220P058000002026-02-20(54天)PUT$5800.00$9.55(-0.90 -8.61%)0.60(9.9/9.3)58610,96025.96%
SPX260220P055000002026-02-20(54天)PUT$5500.00$6.40(-0.70 -9.86%)0.50(6.6/6.1)57413,99530.18%
SPX260618P033000002026-06-18(172天)PUT$3300.00$7.50(-0.13 -1.70%)0.60(7.7/7.1)5006,92048.91%
SPX260220P050000002026-02-20(54天)PUT$5000.00$3.50(-0.50 -12.50%)0.40(3.7/3.3)46736,41537.50%

JD $29.39 (+0.21 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618P000270002026-06-18(172天)PUT$27.00$2.25(+0.00 +0.00%)0.41(2.14/1.73)2,0009,10241.46%
JD260220C000320002026-02-20(54天)CALL$32.00$0.52(+0.01 +1.96%)0.02(0.54/0.52)1,93210,76231.45%
JD260417C000340002026-04-17(110天)CALL$34.00$0.83(+0.01 +1.22%)0.04(0.88/0.84)1,1525,36636.62%
JD260618C000350002026-06-18(172天)CALL$35.00$1.17(-0.05 -4.10%)0.20(1.3/1.1)97417,11838.53%
JD260618C000300002026-06-18(172天)CALL$30.00$2.50(+0.10 +4.17%)0.65(3.05/2.4)5226,84441.09%
JD260618C000320002026-06-18(172天)CALL$32.00$2.00(+0.20 +11.11%)0.55(2.35/1.8)4375,31241.63%
JD260320C000350002026-03-20(82天)CALL$35.00$0.50(+0.02 +4.17%)0.01(0.5/0.49)31121,28637.50%
JD260320C000300002026-03-20(82天)CALL$30.00$1.76(+0.11 +6.67%)0.04(1.77/1.73)24810,71336.43%
JD260220C000300002026-02-20(54天)CALL$30.00$1.14(+0.06 +5.56%)0.02(1.14/1.12)2326,06330.88%
JD260320P000260002026-03-20(82天)PUT$26.00$0.54(-0.03 -5.26%)0.18(0.7/0.52)22412,69737.01%

IWM $251.39 (-1.23 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(54天)PUT$240.00$3.11(+0.12 +4.01%)0.04(3.08/3.04)6,28055,59119.56%
IWM261218P001700002026-12-18(355天)PUT$170.00$2.85(+0.00 +0.00%)0.20(2.55/2.35)5,00072,80629.71%
IWM260417C003000002026-04-17(110天)CALL$300.00$0.59(-0.14 -19.18%)0.04(0.62/0.58)3,5617,57719.50%
IWM260618P001750002026-06-18(172天)PUT$175.00$1.06(+0.00 +0.00%)0.03(1.06/1.03)3,29248,44932.65%
IWM260320P002250002026-03-20(82天)PUT$225.00$2.21(+0.06 +2.79%)0.04(2.24/2.2)2,58644,35523.44%
IWM260320P002350002026-03-20(82天)PUT$235.00$3.64(+0.07 +1.96%)0.05(3.67/3.62)2,53231,13421.12%
IWM260220P002500002026-02-20(54天)PUT$250.00$5.94(+0.38 +6.83%)0.06(5.93/5.87)2,39620,43717.05%
IWM260220C002550002026-02-20(54天)CALL$255.00$5.99(-0.75 -11.13%)0.05(6.01/5.96)2,02112,12519.56%
IWM260220P002150002026-02-20(54天)PUT$215.00$0.68(+0.00 +0.00%)0.02(0.69/0.67)1,82119,42826.71%
IWM260320P002300002026-03-20(82天)PUT$230.00$2.81(+0.07 +2.55%)0.05(2.86/2.81)1,81752,42422.26%
IWM260220P002250002026-02-20(54天)PUT$225.00$1.18(+0.00 +0.00%)0.02(1.2/1.18)26467,85023.65%
IWM260618P001800002026-06-18(172天)PUT$180.00$1.22(-0.02 -1.61%)0.04(1.23/1.19)1,52362,64031.53%
IWM260320C002700002026-03-20(82天)CALL$270.00$2.87(-0.44 -13.29%)0.04(2.89/2.85)1,10655,40518.96%
IWM260220P002350002026-02-20(54天)PUT$235.00$2.21(+0.11 +5.24%)0.04(2.24/2.2)39635,75620.92%
IWM260220C002650002026-02-20(54天)CALL$265.00$2.41(-0.47 -16.32%)0.04(2.43/2.39)71231,52418.25%

CMCSA $29.66 (-0.14 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(82天)CALL$30.00$1.65(-0.12 -6.78%)0.08(1.72/1.64)1,14875,35033.25%
CMCSA260320C000325002026-03-20(82天)CALL$32.50$0.81(-0.11 -11.96%)0.07(0.86/0.79)78843,22633.23%
CMCSA260320P000275002026-03-20(82天)PUT$27.50$0.96(+0.00 +0.00%)0.05(1.0/0.95)64915,20034.77%

XLV $156.04 (+0.22 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260220C001600002026-02-20(54天)CALL$160.00$1.94(+0.05 +2.65%)1.23(2.63/1.4)5146,43917.66%

NVO $52.40 (-0.06 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220C000550002026-02-20(54天)CALL$55.00$2.50(-0.19 -7.06%)0.13(2.6/2.47)4,90812,75645.24%
NVO260220C000600002026-02-20(54天)CALL$60.00$1.25(-0.13 -9.42%)0.07(1.28/1.21)2,6307,92845.83%
NVO260320C000700002026-03-20(82天)CALL$70.00$0.69(-0.05 -6.76%)0.04(0.7/0.66)1,12710,55248.44%
NVO260320C000550002026-03-20(82天)CALL$55.00$3.35(-0.20 -5.63%)0.15(3.5/3.35)86816,25745.97%
NVO260320C000600002026-03-20(82天)CALL$60.00$1.90(-0.16 -7.77%)0.13(2.01/1.88)65919,37646.00%
NVO260220P000500002026-02-20(54天)PUT$50.00$2.24(+0.03 +1.36%)0.14(2.27/2.13)59212,20742.09%
NVO260618C000600002026-06-18(172天)CALL$60.00$3.72(-0.13 -3.38%)0.15(3.8/3.65)45111,65645.26%
NVO260618C000700002026-06-18(172天)CALL$70.00$1.85(-0.10 -5.13%)0.05(1.88/1.83)33321,86446.17%
NVO260220C000500002026-02-20(54天)CALL$50.00$4.88(-0.23 -4.50%)0.20(5.0/4.8)3028,04846.44%
NVO260618C000550002026-06-18(172天)CALL$55.00$5.32(-0.13 -2.39%)0.15(5.4/5.25)2578,57245.06%
NVO260320C000500002026-03-20(82天)CALL$50.00$5.70(-0.20 -3.39%)0.25(5.9/5.65)20618,47547.34%

XLF $55.61 (-0.15 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260220C000570002026-02-20(54天)CALL$57.00$0.69(-0.13 -15.85%)0.06(0.74/0.68)1,6578,77115.09%
XLF260220C000560002026-02-20(54天)CALL$56.00$1.17(-0.20 -14.60%)0.07(1.22/1.15)71017,97216.21%
XLF261218P000400002026-12-18(355天)PUT$40.00$0.68(+0.00 +0.00%)0.53(0.91/0.38)5617,57429.81%
XLF260320C000580002026-03-20(82天)CALL$58.00$0.71(-0.12 -14.46%)0.05(0.77/0.72)53417,51615.75%
XLF260320P000530002026-03-20(82天)PUT$53.00$0.74(+0.06 +8.82%)0.11(0.8/0.69)40817,19317.60%
XLF260618P000560002026-06-18(172天)PUT$56.00$2.41(+0.15 +6.64%)0.46(2.74/2.28)38149,90216.63%
XLF260320C000550002026-03-20(82天)CALL$55.00$2.19(-0.21 -8.75%)0.15(2.37/2.22)33129,76319.43%
XLF260618C000600002026-06-18(172天)CALL$60.00$0.97(-0.08 -7.62%)0.25(1.0/0.75)25783,47316.58%
XLF260220C000550002026-02-20(54天)CALL$55.00$1.80(-0.23 -11.33%)0.12(1.88/1.76)2507,73118.09%

GDX $91.28 (+1.79 +2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C001000002026-02-20(54天)CALL$100.00$3.30(+0.70 +26.92%)0.25(3.35/3.1)6,8388,58346.28%
GDX260320C000900002026-03-20(82天)CALL$90.00$8.70(+1.18 +15.69%)0.50(9.0/8.5)3,1869,79548.46%
GDX260220P000800002026-02-20(54天)PUT$80.00$1.70(-0.30 -15.00%)0.08(1.73/1.65)2,64813,26842.92%
GDX260320C000950002026-03-20(82天)CALL$95.00$6.52(+0.87 +15.40%)0.35(6.7/6.35)2,58214,98047.66%
GDX260220P000750002026-02-20(54天)PUT$75.00$0.84(-0.23 -21.50%)0.08(0.88/0.8)3085,64244.09%

UNH $331.87 (+3.75 +1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P002000002026-06-18(172天)PUT$200.00$1.51(+0.00 +0.00%)0.85(1.35/0.5)9,6908,45243.01%
UNH260320C004000002026-03-20(82天)CALL$400.00$4.01(-0.01 -0.25%)0.20(4.2/4.0)63910,38235.52%
UNH260220P003000002026-02-20(54天)PUT$300.00$6.25(-0.88 -12.34%)0.30(6.35/6.05)2835,36636.76%

XOM $119.11 (-0.76 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001300002026-03-20(82天)CALL$130.00$0.99(-0.19 -16.10%)0.07(1.02/0.95)57611,24419.12%
XOM260220C001200002026-02-20(54天)CALL$120.00$3.30(-0.12 -3.51%)0.20(3.4/3.2)50212,86820.68%
XOM260320C001250002026-03-20(82天)CALL$125.00$2.12(-0.13 -5.78%)0.07(2.14/2.07)34913,52719.31%
XOM260618C001300002026-06-18(172天)CALL$130.00$2.79(-0.31 -10.00%)0.21(2.93/2.72)3007,00420.73%
XOM260220P001150002026-02-20(54天)PUT$115.00$2.08(-0.04 -1.89%)0.14(2.21/2.07)2446,02321.68%
XOM260220P001100002026-02-20(54天)PUT$110.00$1.02(-0.05 -4.67%)0.05(1.05/1.0)2275,89323.07%
XOM260618C001200002026-06-18(172天)CALL$120.00$6.35(-0.35 -5.22%)0.50(6.85/6.35)2117,74122.21%

NFLX $94.46 (+0.82 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260618C001150002026-06-18(172天)CALL$115.00$3.51(+0.16 +4.78%)0.20(3.65/3.45)4,0417,31638.46%
NFLX260618C001100002026-06-18(172天)CALL$110.00$4.70(+0.25 +5.62%)0.15(4.75/4.6)2,2365,60238.58%
NFLX260220C001000002026-02-20(54天)CALL$100.00$3.60(+0.25 +7.46%)0.10(3.65/3.55)1,50415,37139.99%
NFLX260320C001100002026-03-20(82天)CALL$110.00$2.01(+0.14 +7.49%)0.06(2.04/1.98)1,06632,96737.82%
NFLX260320C001200002026-03-20(82天)CALL$120.00$0.82(+0.06 +7.89%)0.08(0.88/0.8)64017,25338.48%
NFLX260220C001100002026-02-20(54天)CALL$110.00$1.31(+0.09 +7.38%)0.05(1.33/1.28)63714,29539.62%
NFLX260220C001050002026-02-20(54天)CALL$105.00$2.20(+0.16 +7.84%)0.10(2.25/2.15)6055,53439.76%
NFLX260320C001000002026-03-20(82天)CALL$100.00$4.65(+0.30 +6.90%)0.10(4.7/4.6)57914,67438.59%
NFLX260618P000900002026-06-18(172天)PUT$90.00$6.80(-0.30 -4.23%)0.20(6.85/6.65)44711,88735.26%
NFLX260618C001200002026-06-18(172天)CALL$120.00$2.66(+0.16 +6.40%)0.09(2.75/2.66)41211,32638.20%
NFLX260618C001500002026-06-18(172天)CALL$150.00$0.54(+0.04 +8.00%)0.03(0.55/0.52)35516,07038.99%
NFLX260320C001050002026-03-20(82天)CALL$105.00$3.07(+0.22 +7.72%)0.10(3.15/3.05)39210,51538.17%
NFLX260220P000920002026-02-20(54天)PUT$92.00$4.10(-0.56 -12.02%)0.15(4.25/4.1)2897,78137.40%

BABA $152.25 (+1.99 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(82天)PUT$130.00$2.33(-0.23 -8.98%)0.10(2.35/2.25)17,01337,28836.10%
BABA260320P001450002026-03-20(82天)PUT$145.00$7.22(-0.48 -6.23%)0.25(7.4/7.15)9,70234,00537.66%
BABA260320P001400002026-03-20(82天)PUT$140.00$5.18(-0.47 -8.32%)0.10(5.25/5.15)7,28653,45036.86%
BABA260220C001600002026-02-20(54天)CALL$160.00$6.15(+0.95 +18.27%)0.15(6.2/6.05)6899,85939.69%
BABA260220C001650002026-02-20(54天)CALL$165.00$4.75(+0.85 +21.79%)0.20(4.8/4.6)4335,83240.36%
BABA260320P001500002026-03-20(82天)PUT$150.00$9.63(-0.62 -6.05%)0.30(9.75/9.45)42310,50737.74%
BABA260320C002000002026-03-20(82天)CALL$200.00$1.79(+0.32 +21.77%)0.09(1.84/1.75)36631,52745.24%
BABA260320C001600002026-03-20(82天)CALL$160.00$8.90(+1.10 +14.10%)0.30(9.0/8.7)3118,82142.16%
BABA260220C001700002026-02-20(54天)CALL$170.00$3.55(+0.60 +20.34%)0.20(3.65/3.45)3045,89340.77%
BABA260320C001800002026-03-20(82天)CALL$180.00$3.91(+0.61 +18.48%)0.15(4.0/3.85)27713,66943.23%
BABA260618C002000002026-06-18(172天)CALL$200.00$4.90(+0.45 +10.11%)0.30(5.2/4.9)26513,98643.79%

UPS $100.54 (-0.42 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(54天)CALL$110.00$1.56(-0.17 -9.83%)0.12(1.67/1.55)25318,66231.03%

XLP $78.23 (+0.12 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(82天)PUT$75.00$0.75(-0.06 -7.41%)0.25(0.8/0.55)235136,19313.84%
XLP260320P000760002026-03-20(82天)PUT$76.00$0.95(-0.06 -5.94%)0.62(1.25/0.63)2319,52414.92%

XLI $157.21 (-0.43 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(82天)PUT$135.00$0.61(-0.03 -4.69%)0.66(0.66/0.0)23875,56723.56%

KWEB $34.83 (+0.26 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000380002026-03-20(82天)CALL$38.00$0.82(+0.04 +5.13%)0.34(1.04/0.7)2,5336,91833.01%
KWEB260220C000360002026-02-20(54天)CALL$36.00$0.94(+0.05 +5.62%)0.10(1.0/0.9)1,34327,70727.61%
KWEB260320C000360002026-03-20(82天)CALL$36.00$1.40(+0.10 +7.69%)0.10(1.46/1.36)1,18713,50929.57%
KWEB260220P000350002026-02-20(54天)PUT$35.00$1.37(-0.13 -8.67%)0.37(1.57/1.2)93213,99127.44%
KWEB260320C000390002026-03-20(82天)CALL$39.00$0.61(+0.03 +5.17%)0.27(0.87/0.6)802179,16234.25%
KWEB260618C000420002026-06-18(172天)CALL$42.00$0.93(-0.11 -10.58%)0.25(1.15/0.9)61411,93735.01%
KWEB260618C000400002026-06-18(172天)CALL$40.00$1.25(+0.00 +0.00%)0.07(1.32/1.25)61312,28331.98%
KWEB260220P000400002026-02-20(54天)PUT$40.00$5.47(+0.00 +0.00%)0.70(5.55/4.85)50011,45434.23%
KWEB260320C000370002026-03-20(82天)CALL$37.00$1.06(+0.04 +3.92%)0.22(1.27/1.05)27711,73332.03%

PDD $115.00 (+1.56 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001200002026-03-20(82天)CALL$120.00$5.15(+0.05 +0.98%)0.20(5.35/5.15)3,3766,44033.97%
PDD260220C001200002026-02-20(54天)CALL$120.00$2.99(+0.05 +1.70%)0.05(3.1/3.05)2,6849,51028.70%
PDD260320C001300002026-03-20(82天)CALL$130.00$2.35(+0.00 +0.00%)0.23(2.45/2.22)1,2045,87233.30%
PDD260320P001100002026-03-20(82天)PUT$110.00$4.20(-0.60 -12.50%)0.30(4.4/4.1)44512,89830.90%
PDD260618C001600002026-06-18(172天)CALL$160.00$1.47(+0.00 +0.00%)1.40(2.3/0.9)2418,21841.16%

EFA $96.57 (+0.18 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260220C000990002026-02-20(54天)CALL$99.00$0.71(+0.00 +0.00%)1.91(2.24/0.33)5,0007,12321.89%
EFA260918P000850002026-09-18(264天)PUT$85.00$1.53(+0.00 +0.00%)3.65(3.65/0.0)2,99922,74726.55%
EFA260320P000920002026-03-20(82天)PUT$92.00$1.09(+0.00 +0.00%)0.93(0.93/0.0)96313,45114.52%
EFA260918P000950002026-09-18(264天)PUT$95.00$3.78(-0.07 -1.82%)2.47(4.15/1.68)92210,01815.05%
EFA260918C001000002026-09-18(264天)CALL$100.00$3.65(+0.03 +0.83%)4.24(5.75/1.51)90612,43921.99%
EFA260320C001010002026-03-20(82天)CALL$101.00$0.77(+0.00 +0.00%)0.69(0.95/0.26)43832,40613.75%
EFA260320P000900002026-03-20(82天)PUT$90.00$0.70(+0.00 +0.00%)1.99(1.99/0.0)34938,67825.61%

GOOGL $313.55 (-0.53 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220C003500002026-02-20(54天)CALL$350.00$5.31(-0.34 -6.02%)0.15(5.4/5.25)37737,61235.25%
GOOGL260320P002600002026-03-20(82天)PUT$260.00$3.50(-0.05 -1.41%)0.10(3.55/3.45)2195,73836.43%

TGT $99.56 (+3.26 +3.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(82天)CALL$100.00$7.30(+1.63 +28.75%)0.20(7.35/7.15)1,29312,42039.95%
TGT260220C001050002026-02-20(54天)CALL$105.00$2.70(+0.71 +35.68%)0.19(2.94/2.75)6025,24832.97%
TGT260220C001100002026-02-20(54天)CALL$110.00$1.64(+0.54 +49.09%)0.10(1.65/1.55)5668,76032.84%
TGT260320C001100002026-03-20(82天)CALL$110.00$3.67(+0.98 +36.43%)0.15(3.75/3.6)26913,00939.72%

MSTU $9.15 (+0.02 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(172天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.43 (+0.09 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(82天)PUT$96.00$0.81(+0.00 +0.00%)0.38(1.05/0.67)29016,0406.87%

UBER $81.25 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000950002026-03-20(82天)CALL$95.00$1.60(-0.10 -5.88%)0.13(1.63/1.5)4425,13537.31%
UBER260220C000900002026-02-20(54天)CALL$90.00$1.77(-0.10 -5.35%)0.05(1.8/1.75)3435,13937.78%
UBER260618P000750002026-06-18(172天)PUT$75.00$4.76(+0.00 +0.00%)1.35(5.75/4.4)2826,13039.84%

KRE $66.53 (-0.20 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618P000560002026-06-18(172天)PUT$56.00$1.48(+0.00 +0.00%)0.67(1.77/1.1)2505,03932.86%

DDOG $138.34 (+0.31 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260220C001600002026-02-20(54天)CALL$160.00$3.20(-0.09 -2.74%)0.15(3.2/3.05)3676,50846.61%

NEE $80.43 (+0.23 +0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(264天)PUT$75.00$4.40(+0.00 +0.00%)0.75(4.55/3.8)5105,96326.28%

SBUX $85.10 (+0.53 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C001000002026-02-20(54天)CALL$100.00$0.71(+0.08 +12.70%)0.24(0.92/0.68)42510,32537.74%
SBUX260220C000900002026-02-20(54天)CALL$90.00$2.78(+0.24 +9.45%)0.08(2.84/2.76)3377,87736.28%
SBUX260320C000900002026-03-20(82天)CALL$90.00$3.45(+0.30 +9.52%)0.15(3.45/3.3)3285,83833.47%

NCLH $22.83 (-0.34 -1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260320P000200002026-03-20(82天)PUT$20.00$0.85(+0.09 +11.84%)0.12(0.89/0.77)5007,20148.98%

CMG $37.82 (-0.15 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000400002026-03-20(82天)CALL$40.00$2.02(-0.05 -2.42%)0.03(2.03/2.0)20310,16240.58%

PFE $25.10 (+0.01 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260220P000240002026-02-20(54天)PUT$24.00$0.52(+0.01 +1.96%)0.03(0.53/0.5)1,50647,73325.78%
PFE260918P000220002026-09-18(264天)PUT$22.00$0.94(-0.02 -2.08%)0.07(0.96/0.89)1,34720,88527.12%
PFE260220C000250002026-02-20(54天)CALL$25.00$0.80(-0.02 -2.44%)0.05(0.84/0.79)1,0947,31720.46%
PFE260320C000250002026-03-20(82天)CALL$25.00$1.03(+0.00 +0.00%)0.04(1.07/1.03)93418,60421.49%
PFE260320C000260002026-03-20(82天)CALL$26.00$0.63(+0.00 +0.00%)0.03(0.65/0.62)55323,33921.44%
PFE260618C000270002026-06-18(172天)CALL$27.00$0.80(-0.01 -1.23%)0.04(0.84/0.8)38023,01222.66%
PFE260618C000230002026-06-18(172天)CALL$23.00$2.72(-0.33 -10.82%)0.13(2.82/2.69)3666,13523.61%
PFE260918C000270002026-09-18(264天)CALL$27.00$1.08(-0.02 -1.82%)0.11(1.14/1.03)3407,75422.05%
PFE260618P000250002026-06-18(172天)PUT$25.00$1.81(+0.09 +5.23%)0.12(1.84/1.72)25327,23027.44%
PFE260618P000230002026-06-18(172天)PUT$23.00$0.92(+0.06 +6.98%)0.07(0.93/0.86)23337,72927.08%
PFE260320P000250002026-03-20(82天)PUT$25.00$1.18(+0.06 +5.36%)0.05(1.16/1.11)22023,32425.29%
PFE260618C000250002026-06-18(172天)CALL$25.00$1.50(-0.03 -1.96%)0.07(1.6/1.53)20516,74022.61%

AAL $15.43 (-0.24 -1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000140002026-03-20(82天)PUT$14.00$0.58(+0.02 +3.57%)0.03(0.6/0.57)2675,78642.38%

MRVL $86.32 (-0.19 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220C001000002026-02-20(54天)CALL$100.00$2.13(-0.15 -6.58%)0.14(2.18/2.04)4446,11848.57%

INTC $36.20 (+0.05 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260320P000350002026-03-20(82天)PUT$35.00$2.53(-0.30 -10.60%)0.03(2.63/2.6)1,20719,46547.27%
INTC260918P000300002026-09-18(264天)PUT$30.00$2.92(-0.04 -1.35%)0.10(2.9/2.8)72310,54848.93%
INTC260220P000340002026-02-20(54天)PUT$34.00$1.59(-0.16 -9.14%)0.09(1.67/1.58)2989,54648.39%
INTC260220P000320002026-02-20(54天)PUT$32.00$0.99(-0.11 -10.00%)0.05(1.0/0.95)2307,77548.88%

ORCL $198.02 (+0.43 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002300002026-02-20(54天)CALL$230.00$3.85(-0.21 -5.17%)0.15(3.9/3.75)3935,02544.42%
ORCL260220C002500002026-02-20(54天)CALL$250.00$1.75(-0.15 -7.89%)0.08(1.79/1.71)3015,43246.07%
ORCL260220P001800002026-02-20(54天)PUT$180.00$5.62(-0.45 -7.41%)0.25(5.75/5.5)26410,22543.76%

TSM $302.96 (+4.05 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260220P002800002026-02-20(54天)PUT$280.00$6.72(-1.23 -15.47%)0.35(6.9/6.55)3336,50434.96%
TSM260220P002600002026-02-20(54天)PUT$260.00$2.97(-0.48 -13.91%)0.45(3.15/2.7)3245,25837.71%

BA $216.42 (-2.24 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002400002026-02-20(54天)CALL$240.00$2.50(-0.57 -18.57%)0.18(2.57/2.39)6556,25829.33%
BA260220C002300002026-02-20(54天)CALL$230.00$4.89(-0.82 -14.36%)0.25(5.0/4.75)41118,59930.12%
BA260220C002350002026-02-20(54天)CALL$235.00$3.56(-0.55 -13.38%)0.25(3.65/3.4)3396,32729.79%
BA260220C002200002026-02-20(54天)CALL$220.00$8.80(-1.15 -11.56%)0.30(8.9/8.6)2626,55531.34%

EWZ $31.73 (+0.19 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000340002026-09-18(264天)CALL$34.00$2.27(+0.00 +0.00%)3.41(4.4/0.99)5,5005,50549.24%
EWZ260918C000400002026-09-18(264天)CALL$40.00$0.84(+0.00 +0.00%)0.51(1.09/0.58)5,00115,99532.30%
EWZ261218C000450002026-12-18(355天)CALL$45.00$0.87(-0.08 -8.42%)0.49(1.16/0.67)4,22483,61936.16%
EWZ260918C000420002026-09-18(264天)CALL$42.00$0.88(+0.00 +0.00%)0.46(0.83/0.37)3,24031,71432.67%
EWZ260918C000450002026-09-18(264天)CALL$45.00$0.72(+0.00 +0.00%)1.39(1.39/0.0)2,50040,01244.75%
EWZ261218C000330002026-12-18(355天)CALL$33.00$3.60(+0.00 +0.00%)0.40(4.1/3.7)2,34076,45537.12%
EWZ260320P000300002026-03-20(82天)PUT$30.00$0.81(-0.02 -2.41%)0.31(0.88/0.57)2,02650,47727.25%
EWZ260918P000310002026-09-18(264天)PUT$31.00$2.91(+0.00 +0.00%)0.56(2.88/2.32)2,0205,71930.41%
EWZ260618C000360002026-06-18(172天)CALL$36.00$1.00(-0.04 -3.85%)0.45(1.24/0.79)2,00138,83731.13%
EWZ260320C000350002026-03-20(82天)CALL$35.00$0.54(-0.01 -1.82%)0.46(0.76/0.3)1,21075,31631.25%
EWZ261218C000400002026-12-18(355天)CALL$40.00$1.69(+0.08 +4.97%)0.31(1.84/1.53)1,010165,74835.03%
EWZ261218C000320002026-12-18(355天)CALL$32.00$4.22(+0.17 +4.20%)0.30(4.5/4.2)750142,40237.11%
EWZ261218C000420002026-12-18(355天)CALL$42.00$1.34(-0.31 -18.79%)0.28(1.46/1.18)36590,23434.86%
EWZ260618C000320002026-06-18(172天)CALL$32.00$2.38(-0.02 -0.83%)0.49(2.69/2.2)37885,79832.32%
EWZ261218C000350002026-12-18(355天)CALL$35.00$3.09(+0.24 +8.42%)0.39(3.3/2.91)37572,11436.40%
EWZ260320C000340002026-03-20(82天)CALL$34.00$0.74(-0.08 -9.76%)0.60(1.03/0.43)38469,65931.37%

NU $16.76 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000170002026-02-20(54天)CALL$17.00$0.73(-0.02 -2.67%)0.02(0.75/0.73)1,27715,06533.11%
NU260417C000190002026-04-17(110天)CALL$19.00$0.60(+0.02 +3.45%)0.07(0.63/0.56)73511,60037.99%
NU260320C000170002026-03-20(82天)CALL$17.00$1.10(+0.00 +0.00%)0.07(1.15/1.08)2249,99639.50%

WBD $28.83 (-0.41 -1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(82天)PUT$27.00$0.80(+0.25 +45.45%)0.23(0.86/0.63)2,4108,62930.23%
WBD260220C000310002026-02-20(54天)CALL$31.00$0.61(-0.03 -4.69%)0.13(0.65/0.52)2,1326,66132.42%
WBD260220C000300002026-02-20(54天)CALL$30.00$0.87(-0.13 -13.00%)0.06(0.9/0.84)81729,09131.20%

DIA $487.01 (-0.26 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(93天)PUT$405.00$4.21(+0.00 +0.00%)0.34(1.65/1.31)2445,63124.41%

CCL $30.69 (-0.60 -1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000300002026-04-17(110天)PUT$30.00$2.21(+0.16 +7.80%)0.57(2.72/2.15)5158,16545.92%
CCL260220P000300002026-02-20(54天)PUT$30.00$1.30(+0.15 +13.04%)0.05(1.31/1.26)5066,17634.86%
CCL260417P000290002026-04-17(110天)PUT$29.00$1.78(+0.09 +5.33%)0.34(2.08/1.74)4055,32543.51%
CCL260320C000350002026-03-20(82天)CALL$35.00$0.67(-0.19 -22.09%)0.08(0.72/0.64)3326,43336.01%
CCL260320P000300002026-03-20(82天)PUT$30.00$1.84(+0.32 +21.05%)0.13(1.84/1.71)2948,69537.67%
CCL260618C000300002026-06-18(172天)CALL$30.00$3.78(-0.47 -11.06%)0.55(3.9/3.35)2056,96842.60%

VALE $13.23 (+0.07 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000140002026-06-18(172天)CALL$14.00$0.69(+0.05 +7.81%)0.11(0.74/0.63)7258,36528.96%

FXI $38.93 (+0.38 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(82天)PUT$41.00$2.98(+0.00 +0.00%)0.28(2.74/2.46)39,69926,53719.48%
FXI260417P000340002026-04-17(110天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.51/0.27)22,42222,42726.56%
FXI260618C000420002026-06-18(172天)CALL$42.00$1.51(+0.11 +7.86%)0.24(1.64/1.4)15,01764,24626.34%
FXI261218P000320002026-12-18(355天)PUT$32.00$1.24(+0.00 +0.00%)0.63(1.35/0.72)10,00041,00527.86%
FXI261218P000360002026-12-18(355天)PUT$36.00$2.43(+0.00 +0.00%)0.72(2.48/1.76)10,00060,00025.60%
FXI261218P000310002026-12-18(355天)PUT$31.00$1.05(+0.00 +0.00%)0.41(1.16/0.75)6,2426,24228.61%
FXI261218C000440002026-12-18(355天)CALL$44.00$2.26(+0.00 +0.00%)0.37(2.3/1.93)5,6315,61026.89%
FXI260618C000390002026-06-18(172天)CALL$39.00$2.69(+0.00 +0.00%)0.65(3.15/2.5)5,00726,08029.81%
FXI260618C000450002026-06-18(172天)CALL$45.00$0.81(+0.00 +0.00%)0.21(0.93/0.72)4,5708,27326.56%
FXI260618P000350002026-06-18(172天)PUT$35.00$0.95(+0.00 +0.00%)0.45(1.18/0.73)3,95970,44326.69%
FXI260618P000370002026-06-18(172天)PUT$37.00$1.52(-0.10 -6.17%)0.41(1.7/1.29)239108,78624.49%
FXI260320P000380002026-03-20(82天)PUT$38.00$1.00(-0.16 -13.79%)0.46(1.24/0.78)1,012100,30922.75%
FXI260618P000390002026-06-18(172天)PUT$39.00$2.51(+0.00 +0.00%)0.50(2.51/2.01)1,33980,53823.16%
FXI260618P000360002026-06-18(172天)PUT$36.00$1.17(-0.14 -10.69%)1.17(2.15/0.98)2,41755,97933.30%
FXI260320P000390002026-03-20(82天)PUT$39.00$1.62(+0.00 +0.00%)0.33(1.7/1.37)50246,68222.49%
FXI260220C000410002026-02-20(54天)CALL$41.00$0.53(+0.10 +23.26%)0.31(0.71/0.4)36640,01224.68%

EEM $54.81 (+0.41 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261218C000650002026-12-18(355天)CALL$65.00$0.79(+0.00 +0.00%)0.61(1.27/0.66)30,01031,13020.06%
EEM260918P000470002026-09-18(264天)PUT$47.00$0.85(+0.00 +0.00%)0.61(1.19/0.58)7,89117,67222.71%
EEM260320C000460002026-03-20(82天)CALL$46.00$9.07(+0.00 +0.00%)0.50(9.6/9.1)5,00029,17037.89%
EEM260918P000550002026-09-18(264天)PUT$55.00$3.24(+0.00 +0.00%)0.71(2.9/2.19)4,5006,98815.02%
EEM260220C000560002026-02-20(54天)CALL$56.00$0.80(+0.10 +14.29%)0.07(0.84/0.77)3,31114,23115.82%
EEM261218P000470002026-12-18(355天)PUT$47.00$1.29(+0.00 +0.00%)0.61(1.61/1.0)2,7718,81122.38%
EEM261218P000410002026-12-18(355天)PUT$41.00$0.67(+0.00 +0.00%)1.12(1.12/0.0)1,9136,08829.22%
EEM260918P000500002026-09-18(264天)PUT$50.00$1.36(+0.00 +0.00%)0.41(1.44/1.03)6155,95118.57%
EEM260320P000520002026-03-20(82天)PUT$52.00$0.57(-0.10 -14.93%)0.09(0.59/0.5)29945,93615.94%
EEM260918P000420002026-09-18(264天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72529.15%
EEM260618P000500002026-06-18(172天)PUT$50.00$0.75(-0.12 -13.79%)0.31(0.99/0.68)20176,25419.13%

CPNG $24.27 (+1.45 +6.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618C000300002026-06-18(172天)CALL$30.00$1.15(+0.55 +91.67%)0.40(1.19/0.79)2,7287,80144.51%
CPNG260515C000250002026-05-15(138天)CALL$25.00$2.39(+0.74 +44.85%)0.17(2.43/2.26)94211,27746.00%

NKE $60.92 (+0.72 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000600002026-03-20(82天)CALL$60.00$4.25(+0.50 +13.33%)0.15(4.35/4.2)2,3356,35533.64%
NKE260220C000650002026-02-20(54天)CALL$65.00$1.22(+0.22 +22.00%)0.06(1.24/1.18)2,0095,18928.93%
NKE260320P000600002026-03-20(82天)PUT$60.00$3.15(-0.35 -10.00%)0.15(3.2/3.05)1,2759,42431.74%
NKE260618P000600002026-06-18(172天)PUT$60.00$4.85(-0.05 -1.02%)0.30(4.8/4.5)1,09113,06231.70%
NKE260320C000650002026-03-20(82天)CALL$65.00$2.25(+0.36 +19.05%)0.07(2.31/2.24)1,07013,54133.62%
NKE260220P000550002026-02-20(54天)PUT$55.00$0.53(-0.12 -18.46%)0.04(0.55/0.51)1,0187,40827.39%
NKE260320C000700002026-03-20(82天)CALL$70.00$1.15(+0.25 +27.78%)0.02(1.17/1.15)9896,41834.23%
NKE260320P000575002026-03-20(82天)PUT$57.50$2.16(-0.18 -7.69%)0.10(2.11/2.01)7345,16431.69%
NKE260320P000625002026-03-20(82天)PUT$62.50$4.70(-0.19 -3.89%)0.20(4.55/4.35)5878,97631.67%
NKE260320P000550002026-03-20(82天)PUT$55.00$1.31(-0.18 -12.08%)0.03(1.32/1.29)52311,58631.96%
NKE260618C000750002026-06-18(172天)CALL$75.00$1.60(+0.25 +18.52%)0.14(1.67/1.53)52127,11934.40%
NKE260618C000800002026-06-18(172天)CALL$80.00$1.02(+0.15 +17.24%)0.09(1.1/1.01)23211,03235.18%
NKE260618P000525002026-06-18(172天)PUT$52.50$2.00(-0.01 -0.50%)0.27(2.02/1.75)23110,34933.40%
NKE260618P000650002026-06-18(172天)PUT$65.00$7.60(-0.27 -3.43%)1.65(7.95/6.3)3309,91332.97%
NKE260618C000700002026-06-18(172天)CALL$70.00$2.46(+0.28 +12.84%)0.27(2.73/2.46)3618,34034.86%

C $120.43 (-1.49 -1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260220C001300002026-02-20(54天)CALL$130.00$1.65(-0.55 -25.00%)0.13(1.72/1.59)3,59711,90726.61%
C260220C001200002026-02-20(54天)CALL$120.00$5.44(-0.91 -14.33%)0.15(5.5/5.35)2,81915,64428.41%
C260320C001250002026-03-20(82天)CALL$125.00$4.50(-1.02 -18.48%)0.10(4.55/4.45)3285,02028.24%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $690.24 (-0.21 -0.03%)SPY260320P006400002026-03-20(82天)PUT$640.00$5.79(-0.14 -2.36%)0.03(5.81/5.78)17.87%131,078152,706
QQQ $623.84 (-0.10 -0.02%)QQQ260320P005900002026-03-20(82天)PUT$590.00$9.99(-0.22 -2.15%)0.07(10.01/9.94)20.03%121,164163,858
FXI $38.93 (+0.38 +0.99%)FXI260320P000410002026-03-20(82天)PUT$41.00$2.98(+0.00 +0.00%)0.28(2.74/2.46)19.48%39,69926,537
NVDA $190.54 (+1.92 +1.02%)NVDA260220P001850002026-02-20(54天)PUT$185.00$7.95(-0.62 -7.23%)0.10(8.0/7.9)36.27%33,85630,092
NVDA $190.54 (+1.92 +1.02%)NVDA260220P001650002026-02-20(54天)PUT$165.00$2.65(-0.18 -6.36%)0.04(2.67/2.63)40.23%32,66715,233
EEM $54.81 (+0.41 +0.75%)EEM261218C000650002026-12-18(355天)CALL$65.00$0.79(+0.00 +0.00%)0.61(1.27/0.66)20.06%30,01031,130
FXI $38.93 (+0.38 +0.99%)FXI260417P000340002026-04-17(110天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.51/0.27)26.56%22,42222,427
NVDA $190.54 (+1.92 +1.02%)NVDA260220C002000002026-02-20(54天)CALL$200.00$7.35(+0.85 +13.08%)0.05(7.35/7.3)37.96%19,03259,963
BABA $152.25 (+1.99 +1.32%)BABA260320P001300002026-03-20(82天)PUT$130.00$2.33(-0.23 -8.98%)0.10(2.35/2.25)36.10%17,01337,288
FXI $38.93 (+0.38 +0.99%)FXI260618C000420002026-06-18(172天)CALL$42.00$1.51(+0.11 +7.86%)0.24(1.64/1.4)26.34%15,01764,246
IBIT $49.62 (+0.15 +0.30%)IBIT260220C000550002026-02-20(54天)CALL$55.00$1.44(-0.03 -2.04%)0.06(1.45/1.39)43.36%2,099105,164
FXI $38.93 (+0.38 +0.99%)FXI260320P000380002026-03-20(82天)PUT$38.00$1.00(-0.16 -13.79%)0.46(1.24/0.78)22.75%1,012100,309
EWZ $31.73 (+0.19 +0.60%)EWZ261218C000400002026-12-18(355天)CALL$40.00$1.69(+0.08 +4.97%)0.31(1.84/1.53)35.03%1,010165,748
KWEB $34.83 (+0.26 +0.75%)KWEB260320C000390002026-03-20(82天)CALL$39.00$0.61(+0.03 +5.17%)0.27(0.87/0.6)34.25%802179,162
EWZ $31.73 (+0.19 +0.60%)EWZ261218C000320002026-12-18(355天)CALL$32.00$4.22(+0.17 +4.20%)0.30(4.5/4.2)37.11%750142,402
SPY $690.24 (-0.21 -0.03%)SPY260320P006450002026-03-20(82天)PUT$645.00$6.35(-0.10 -1.55%)0.03(6.37/6.34)17.33%314126,027
FXI $38.93 (+0.38 +0.99%)FXI260618P000370002026-06-18(172天)PUT$37.00$1.52(-0.10 -6.17%)0.41(1.7/1.29)24.49%239108,786
XLP $78.23 (+0.12 +0.15%)XLP260320P000750002026-03-20(82天)PUT$75.00$0.75(-0.06 -7.41%)0.25(0.8/0.55)13.84%235136,193