QQQ $621.30 (-2.54 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005850002026-03-20(81天)PUT$585.00$9.98(+0.89 +9.79%)0.06(9.98/9.92)120,047137,05020.54%
QQQ260220P005900002026-02-20(53天)PUT$590.00$7.04(+0.81 +13.00%)0.05(7.06/7.01)4,17032,03019.63%
QQQ260220P006000002026-02-20(53天)PUT$600.00$9.05(+1.02 +12.70%)0.06(9.09/9.03)2,81713,75218.40%
QQQ260220C006400002026-02-20(53天)CALL$640.00$7.76(-2.11 -21.38%)0.06(7.79/7.73)1,16926,14116.44%
QQQ260220P005500002026-02-20(53天)PUT$550.00$2.60(+0.23 +9.70%)0.04(2.66/2.62)71525,81524.45%
QQQ260320P005500002026-03-20(81天)PUT$550.00$5.02(+0.29 +6.13%)0.04(5.15/5.11)71141,65324.21%
QQQ260220P005800002026-02-20(53天)PUT$580.00$5.47(+0.62 +12.78%)0.04(5.47/5.43)55324,39520.80%
QQQ260320P005700002026-03-20(81天)PUT$570.00$7.50(+0.68 +9.97%)0.04(7.49/7.45)54932,51622.11%
QQQ260618P005200002026-06-18(171天)PUT$520.00$8.47(+0.47 +5.88%)0.08(8.5/8.42)43710,25425.81%
QQQ260220C006500002026-02-20(53天)CALL$650.00$4.65(-1.52 -24.64%)0.04(4.68/4.64)37717,34515.66%
QQQ260220P005600002026-02-20(53天)PUT$560.00$3.36(+0.36 +12.00%)0.04(3.36/3.32)26813,27423.22%

SPY $688.28 (-1.96 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006450002026-03-20(81天)PUT$645.00$6.78(+0.43 +6.77%)0.01(6.8/6.79)109,145125,97717.14%
SPY260220P006550002026-02-20(53天)PUT$655.00$4.83(+0.35 +7.81%)0.03(4.88/4.85)4,11625,11215.55%
SPY260220P006600002026-02-20(53天)PUT$660.00$5.53(+0.52 +10.38%)0.03(5.56/5.53)3,58521,16814.90%
SPY260618P006000002026-06-18(171天)PUT$600.00$8.57(+0.37 +4.51%)0.03(8.61/8.58)3,18711,68020.96%
SPY260220P006650002026-02-20(53天)PUT$665.00$6.38(+0.62 +10.76%)0.03(6.37/6.34)2,94110,70314.26%
SPY260320P006600002026-03-20(81天)PUT$660.00$9.09(+0.67 +7.96%)0.02(9.08/9.06)2,92618,36915.44%
SPY260220C007150002026-02-20(53天)CALL$715.00$3.27(-1.06 -24.48%)0.03(3.27/3.24)2,4447,95011.79%
SPY260220C007000002026-02-20(53天)CALL$700.00$8.23(-2.01 -19.63%)0.03(8.24/8.21)2,33814,37513.01%
SPY260320P006400002026-03-20(81天)PUT$640.00$6.19(+0.40 +6.91%)0.02(6.2/6.18)2,31022,99117.70%
SPY260220P006150002026-02-20(53天)PUT$615.00$1.94(+0.10 +5.43%)0.02(1.94/1.92)2,04316,56720.67%
SPY260220P005800002026-02-20(53天)PUT$580.00$1.03(+0.03 +3.00%)0.01(1.04/1.03)24991,93425.37%
SPY260220P006400002026-02-20(53天)PUT$640.00$3.35(+0.26 +8.41%)0.02(3.35/3.33)32846,69817.44%
SPY260320P006000002026-03-20(81天)PUT$600.00$3.11(+0.14 +4.71%)0.01(3.1/3.09)1,30145,94322.06%
SPY260320P006500002026-03-20(81天)PUT$650.00$7.47(+0.57 +8.27%)0.01(7.47/7.46)74842,25816.57%
SPY260220P006100002026-02-20(53天)PUT$610.00$1.76(+0.11 +6.67%)0.02(1.75/1.73)2,01142,18421.31%
SPY260220P006500002026-02-20(53天)PUT$650.00$4.25(+0.30 +7.59%)0.02(4.29/4.27)84433,64916.18%
SPY260331P006000002026-03-31(92天)PUT$600.00$3.71(+0.19 +5.40%)0.01(3.71/3.7)85126,80421.76%
SPY260320C007200002026-03-20(81天)CALL$720.00$5.28(-1.26 -19.27%)0.03(5.33/5.3)46225,67112.79%

SMH $363.85 (-1.98 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P002950002026-03-20(81天)PUT$295.00$3.88(+0.33 +9.30%)0.20(4.05/3.85)4357,33239.16%
SMH260320C004000002026-03-20(81天)CALL$400.00$8.97(-1.15 -11.36%)0.25(8.95/8.7)2656,07931.87%

GLD $399.09 (-17.59 -4.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(263天)PUT$290.00$1.03(+0.00 +0.00%)0.26(1.41/1.15)1,6509,69322.82%
GLD260220P003750002026-02-20(53天)PUT$375.00$4.65(+2.43 +109.46%)0.20(4.75/4.55)1,0195,14722.28%
GLD260320P003300002026-03-20(81天)PUT$330.00$0.93(+0.35 +60.34%)0.10(1.03/0.93)78711,41124.98%
GLD260220P003800002026-02-20(53天)PUT$380.00$5.98(+3.06 +104.79%)0.20(6.1/5.9)6097,29822.16%
GLD260220P003700002026-02-20(53天)PUT$370.00$3.59(+1.86 +107.51%)0.15(3.7/3.55)57415,50922.55%
GLD260220C004900002026-02-20(53天)CALL$490.00$0.62(-0.96 -60.76%)0.07(0.62/0.55)4867,58429.18%
GLD260320P003150002026-03-20(81天)PUT$315.00$0.56(+0.22 +64.71%)0.05(0.58/0.53)4775,79526.86%
GLD260220C004750002026-02-20(53天)CALL$475.00$0.92(-1.65 -64.20%)0.09(1.0/0.91)4465,79228.06%
GLD260320P003800002026-03-20(81天)PUT$380.00$8.02(+3.59 +81.04%)0.15(8.2/8.05)2935,07221.26%
GLD260320P003600002026-03-20(81天)PUT$360.00$3.35(+1.45 +76.32%)0.10(3.45/3.35)2846,14521.88%

SLV $65.68 (-5.44 -7.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618P000500002026-06-18(171天)PUT$50.00$2.02(+0.04 +2.02%)0.07(2.09/2.02)10,35211,27246.39%
SLV260618P000550002026-06-18(171天)PUT$55.00$3.50(+0.20 +6.06%)0.10(3.7/3.6)2,56010,30546.94%
SLV260618P000540002026-06-18(171天)PUT$54.00$3.38(+0.36 +11.92%)0.15(3.35/3.2)2,0317,67346.95%
SLV260618P000400002026-06-18(171天)PUT$40.00$0.52(-0.02 -3.70%)0.02(0.54/0.52)65911,82348.39%
SLV260417P000520002026-04-17(109天)PUT$52.00$1.79(+0.08 +4.68%)0.06(1.85/1.79)6566,09749.66%

IBIT $49.48 (-0.15 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000600002026-05-15(137天)CALL$60.00$2.45(-0.09 -3.54%)0.04(2.45/2.41)1,4895,41446.75%
IBIT260320P000460002026-03-20(81天)PUT$46.00$2.34(-0.09 -3.70%)0.06(2.4/2.34)9835,69844.65%
IBIT260220P000500002026-02-20(53天)PUT$50.00$3.20(-0.05 -1.54%)0.10(3.25/3.15)7365,75641.48%
IBIT260515C000800002026-05-15(137天)CALL$80.00$0.51(-0.03 -5.56%)0.02(0.51/0.49)3699,13249.85%
IBIT260618C000500002026-06-18(171天)CALL$50.00$6.64(-0.26 -3.77%)0.15(6.7/6.55)34021,33149.81%
IBIT260320P000450002026-03-20(81天)PUT$45.00$2.03(-0.10 -4.69%)0.06(2.08/2.02)3198,50645.31%

NVDA $187.76 (-2.78 -1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(53天)CALL$200.00$6.04(-1.31 -17.82%)0.05(6.05/6.0)7,79466,14237.88%
NVDA260220C001950002026-02-20(53天)CALL$195.00$7.80(-1.60 -17.02%)0.05(7.85/7.8)7,25929,45338.37%
NVDA260618P001300002026-06-18(171天)PUT$130.00$3.60(+0.32 +9.76%)0.05(3.65/3.6)6,09431,11148.96%
NVDA260618C002300002026-06-18(171天)CALL$230.00$9.75(-1.30 -11.76%)0.15(9.75/9.6)3,87718,87445.13%
NVDA260515P001300002026-05-15(137天)PUT$130.00$2.52(+0.32 +14.55%)0.03(2.51/2.48)3,71910,04148.80%
NVDA260220C002100002026-02-20(53天)CALL$210.00$3.40(-0.90 -20.93%)0.05(3.45/3.4)3,58661,71237.28%
NVDA260320C002100002026-03-20(81天)CALL$210.00$7.28(-1.22 -14.35%)0.05(7.35/7.3)3,08260,28443.25%
NVDA260417C002100002026-04-17(109天)CALL$210.00$9.60(-1.25 -11.52%)0.10(9.65/9.55)3,05916,23243.43%
NVDA260220C001900002026-02-20(53天)CALL$190.00$9.96(-1.89 -15.95%)0.10(10.0/9.9)2,71441,31438.90%
NVDA260220P001600002026-02-20(53天)PUT$160.00$2.33(+0.37 +18.88%)0.02(2.31/2.29)2,35241,96441.31%
NVDA260220C002200002026-02-20(53天)CALL$220.00$1.88(-0.51 -21.34%)0.02(1.87/1.85)1,92861,12136.96%
NVDA260320P001400002026-03-20(81天)PUT$140.00$1.94(+0.25 +14.79%)0.03(1.96/1.93)35060,40049.62%
NVDA260220P001850002026-02-20(53天)PUT$185.00$9.45(+1.50 +18.87%)0.10(9.4/9.3)79254,22336.98%
NVDA260320P001600002026-03-20(81天)PUT$160.00$5.10(+0.78 +18.06%)0.05(5.05/5.0)2,17351,06945.59%
NVDA260320C002500002026-03-20(81天)CALL$250.00$1.53(-0.26 -14.53%)0.02(1.52/1.5)47247,14442.71%
NVDA260220P001650002026-02-20(53天)PUT$165.00$3.15(+0.50 +18.87%)0.05(3.15/3.1)1,80642,74740.30%

TSLA $463.40 (-11.79 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260220P004000002026-02-20(53天)PUT$400.00$9.48(+0.73 +8.34%)0.10(9.5/9.4)5008,11548.39%

AVGO $350.04 (-2.14 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220C004000002026-02-20(53天)CALL$400.00$6.82(-1.03 -12.99%)0.15(6.95/6.8)2757,83342.54%

AMZN $232.27 (-0.23 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002400002026-02-20(53天)CALL$240.00$8.45(-0.80 -8.65%)0.05(8.5/8.45)1,64825,84933.99%
AMZN260220C002700002026-02-20(53天)CALL$270.00$1.71(-0.26 -13.07%)0.03(1.74/1.71)1,55917,94433.03%
AMZN260220C002550002026-02-20(53天)CALL$255.00$3.95(-0.50 -11.11%)0.05(4.0/3.95)1,50615,48833.14%
AMZN260220C002500002026-02-20(53天)CALL$250.00$5.15(-0.60 -10.43%)0.05(5.2/5.15)1,27729,04033.33%
AMZN260417C003000002026-04-17(109天)CALL$300.00$1.44(-0.13 -8.28%)0.03(1.43/1.4)1,1019,93432.00%
AMZN260220P002200002026-02-20(53天)PUT$220.00$6.50(+0.30 +4.84%)0.05(6.5/6.45)7389,12232.75%
AMZN260220C002600002026-02-20(53天)CALL$260.00$3.00(-0.41 -12.02%)0.05(3.05/3.0)68811,42633.03%
AMZN260320P002000002026-03-20(81天)PUT$200.00$3.35(+0.15 +4.69%)0.10(3.4/3.3)46131,68833.90%
AMZN260320C002500002026-03-20(81天)CALL$250.00$7.37(-0.58 -7.30%)0.10(7.4/7.3)40319,74232.67%
AMZN260220C002450002026-02-20(53天)CALL$245.00$6.68(-0.66 -8.99%)0.05(6.7/6.65)3829,54733.64%
AMZN260220P002000002026-02-20(53天)PUT$200.00$2.09(+0.06 +2.96%)0.02(2.11/2.09)34222,62635.39%
AMZN260220P002050002026-02-20(53天)PUT$205.00$2.81(+0.11 +4.07%)0.04(2.84/2.8)25319,54234.62%
AMZN260320P002200002026-03-20(81天)PUT$220.00$8.31(+0.39 +4.94%)0.10(8.35/8.25)37111,99031.24%
AMZN260220P002250002026-02-20(53天)PUT$225.00$8.31(+0.32 +4.01%)0.10(8.35/8.25)24111,88932.30%

GOOG $314.72 (-0.24 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220P003000002026-02-20(53天)PUT$300.00$9.71(+0.24 +2.52%)0.10(9.8/9.7)22619,13933.26%
GOOG260220C003400002026-02-20(53天)CALL$340.00$6.95(-0.94 -11.91%)0.15(7.0/6.85)20811,12634.09%

WMT $112.45 (+0.71 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001250002026-03-20(81天)CALL$125.00$1.26(+0.08 +6.72%)0.08(1.3/1.22)3697,49724.40%
WMT260618P001000002026-06-18(171天)PUT$100.00$2.90(-0.02 -0.68%)0.07(2.93/2.86)3326,25525.95%
WMT260220C001100002026-02-20(53天)CALL$110.00$5.87(+0.23 +4.08%)0.15(5.95/5.8)2725,30627.82%
WMT260320C001100002026-03-20(81天)CALL$110.00$6.85(+0.20 +3.01%)0.15(6.95/6.8)2609,86527.42%

AAPL $273.98 (+0.73 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260618C003000002026-06-18(171天)CALL$300.00$8.79(-0.29 -3.19%)0.10(8.85/8.75)1,19421,32824.67%
AAPL260220C002850002026-02-20(53天)CALL$285.00$4.75(-0.25 -5.00%)0.10(4.8/4.7)6829,90522.24%
AAPL260220C003000002026-02-20(53天)CALL$300.00$1.50(-0.13 -7.98%)0.03(1.52/1.49)65832,32821.41%
AAPL260220P002600002026-02-20(53天)PUT$260.00$4.25(-0.05 -1.16%)0.10(4.3/4.2)5915,57523.27%
AAPL260220C002750002026-02-20(53天)CALL$275.00$8.92(-0.37 -3.98%)0.05(9.0/8.95)53020,24923.34%
AAPL260220C002800002026-02-20(53天)CALL$280.00$6.60(-0.30 -4.35%)0.05(6.65/6.6)52311,24122.67%
AAPL260220C003100002026-02-20(53天)CALL$310.00$0.67(-0.06 -8.22%)0.01(0.67/0.66)31767,26721.51%
AAPL260320C002800002026-03-20(81天)CALL$280.00$9.27(-0.19 -2.01%)0.10(9.3/9.2)24048,48123.62%
AAPL260320C002900002026-03-20(81天)CALL$290.00$5.45(-0.20 -3.54%)0.10(5.5/5.4)22712,78422.63%
AAPL260220C002950002026-02-20(53天)CALL$295.00$2.25(-0.18 -7.41%)0.03(2.27/2.24)20110,00421.53%

TLT $87.96 (+0.22 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(81天)CALL$90.00$0.99(+0.04 +4.21%)0.07(1.03/0.96)1,40836,34311.19%
TLT260320C000880002026-03-20(81天)CALL$88.00$1.80(+0.08 +4.65%)0.04(1.84/1.8)1,16637,22811.24%
TLT260320P000880002026-03-20(81天)PUT$88.00$1.73(-0.13 -6.99%)0.06(1.72/1.66)1,11726,48610.16%
TLT260220C000880002026-02-20(53天)CALL$88.00$1.39(+0.02 +1.46%)0.03(1.45/1.42)1,02012,42410.98%
TLT260930C000900002026-09-30(275天)CALL$90.00$2.63(+0.08 +3.24%)0.12(2.75/2.63)8387,45611.96%
TLT260417C000900002026-04-17(109天)CALL$90.00$1.23(+0.05 +4.24%)0.07(1.29/1.22)4816,71711.12%
TLT260320P000930002026-03-20(81天)PUT$93.00$5.73(+0.00 +0.00%)0.20(5.5/5.3)4415,59011.99%
TLT260220C000900002026-02-20(53天)CALL$90.00$0.64(+0.07 +12.28%)0.03(0.65/0.62)40022,51510.66%
TLT260220P000870002026-02-20(53天)PUT$87.00$0.88(-0.11 -11.11%)0.06(0.91/0.85)32114,2709.88%
TLT260618C000900002026-06-18(171天)CALL$90.00$1.85(+0.05 +2.78%)0.06(1.89/1.83)31055,08311.49%
TLT260320P000850002026-03-20(81天)PUT$85.00$0.71(-0.04 -5.33%)0.04(0.74/0.7)28632,74811.32%
TLT260220P000880002026-02-20(53天)PUT$88.00$1.31(-0.13 -9.03%)0.06(1.34/1.28)27516,6079.69%
TLT260515P000880002026-05-15(137天)PUT$88.00$2.36(-0.07 -2.88%)0.18(2.52/2.34)26010,72611.55%

XLE $44.69 (+0.49 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000455002026-09-18(263天)PUT$45.50$3.60(+0.00 +0.00%)0.40(3.75/3.35)10,00010,12221.56%
XLE260320P000850002026-03-20(81天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260220P000425002026-02-20(53天)PUT$42.50$0.52(-0.14 -21.21%)0.02(0.54/0.52)1,51037,94820.07%
XLE260618C000420002026-06-18(171天)CALL$42.00$4.16(+0.00 +0.00%)0.25(4.55/4.3)50628,72725.86%
XLE260918P000700002026-09-18(263天)PUT$70.00$1.43(+0.00 +0.00%)4.25(26.45/22.2)5007,79543.09%
XLE260618P000900002026-06-18(171天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260220C000455002026-02-20(53天)CALL$45.50$1.02(+0.20 +24.39%)0.04(1.03/0.99)25921,22220.68%
XLE260320C001000002026-03-20(81天)CALL$100.00$1.30(+0.00 +0.00%)0.00(0.0/0.0)2267,75725.00%
XLE260320P000435002026-03-20(81天)PUT$43.50$1.07(-0.11 -9.32%)0.06(1.1/1.04)20523,31919.19%
XLE260320C000950002026-03-20(81天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

HYG $80.64 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(171天)PUT$78.00$0.99(-0.03 -2.94%)0.45(1.05/0.6)5,50015,2129.74%
HYG260618P000770002026-06-18(171天)PUT$77.00$0.89(+0.00 +0.00%)0.27(0.9/0.63)5,00049,15110.54%

DIS $114.37 (+0.80 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320P001050002026-03-20(81天)PUT$105.00$2.27(-0.17 -6.97%)0.10(2.29/2.19)6006,57327.89%
DIS260320C001200002026-03-20(81天)CALL$120.00$3.65(+0.22 +6.41%)0.10(3.65/3.55)3198,14427.56%
DIS260320C001250002026-03-20(81天)CALL$125.00$2.15(+0.13 +6.44%)0.04(2.19/2.15)2016,38727.09%

VOD $13.18 (+0.07 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD260417C000120002026-04-17(109天)CALL$12.00$1.60(+0.14 +9.59%)0.10(1.6/1.5)5026,47232.72%

^VIX $14.11 (+0.51 +3.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000190002026-02-18(51天)PUT$19.00$2.32(+0.04 +1.75%)0.05(2.39/2.34)2,00025,1710.00%
VIX260415P000200002026-04-15(107天)PUT$20.00$2.85(+0.02 +0.71%)0.07(2.91/2.84)66615,5520.00%
VIX260218P000200002026-02-18(51天)PUT$20.00$3.10(+0.05 +1.64%)0.10(3.15/3.05)48848,4200.00%
VIX260519P000180002026-05-19(141天)PUT$18.00$1.63(-0.02 -1.21%)0.06(1.66/1.6)2507,8140.00%

XYZ $66.14 (-0.13 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320C000800002026-03-20(81天)CALL$80.00$1.85(-0.20 -9.76%)0.10(1.9/1.8)23112,87449.84%

^SPX $6907.68 (-22.84 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(81天)CALL$8200.00$0.97(+0.00 +0.00%)0.15(0.85/0.7)3,00114,41414.18%
SPX260320C076000002026-03-20(81天)CALL$7600.00$6.70(-2.30 -25.56%)0.30(7.0/6.7)79615,51411.74%
SPX260320P051000002026-03-20(81天)PUT$5100.00$9.80(+0.20 +2.08%)0.10(9.3/9.2)2056,81733.02%

JD $29.17 (-0.22 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(81天)CALL$34.00$0.59(-0.04 -6.35%)0.02(0.59/0.57)4,53731,69337.79%
JD260618C000300002026-06-18(171天)CALL$30.00$2.37(-0.13 -5.20%)0.03(2.4/2.37)2,7436,94435.23%
JD260618P000270002026-06-18(171天)PUT$27.00$2.25(+0.00 +0.00%)0.35(2.17/1.82)2,0009,10240.45%
JD260618C000400002026-06-18(171天)CALL$40.00$0.56(-0.04 -6.67%)0.02(0.57/0.55)1,09812,38940.14%
JD260320C000300002026-03-20(81天)CALL$30.00$1.57(-0.19 -10.80%)0.04(1.59/1.55)34110,78636.28%

IWM $249.96 (-1.43 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(53天)PUT$240.00$3.27(+0.16 +5.14%)0.02(3.27/3.25)14,24760,96618.64%
IWM260320P002000002026-03-20(81天)PUT$200.00$0.71(-0.04 -5.33%)0.02(0.72/0.7)9,55451,20129.18%
IWM260618P002100002026-06-18(171天)PUT$210.00$3.21(+0.05 +1.58%)0.08(3.21/3.13)5,88447,68024.91%
IWM260515P002450002026-05-15(137天)PUT$245.00$9.29(+0.58 +6.66%)0.08(9.17/9.09)2,6026,15518.57%
IWM260320P002100002026-03-20(81天)PUT$210.00$1.11(+0.01 +0.91%)0.02(1.1/1.08)2,22838,92126.37%
IWM260320P002500002026-03-20(81天)PUT$250.00$8.41(+0.55 +7.00%)0.06(8.34/8.28)2,09628,68617.07%
IWM260320P002250002026-03-20(81天)PUT$225.00$2.31(+0.10 +4.52%)0.03(2.28/2.25)2,03242,34322.65%
IWM260220C002700002026-02-20(53天)CALL$270.00$1.13(-0.32 -22.07%)0.02(1.12/1.1)2,01221,98517.96%
IWM260320P002200002026-03-20(81天)PUT$220.00$1.84(+0.08 +4.55%)0.02(1.77/1.75)1,85064,08923.83%
IWM260220C002650002026-02-20(53天)CALL$265.00$1.94(-0.47 -19.50%)0.02(1.94/1.92)1,78431,83018.25%
IWM260220P002250002026-02-20(53天)PUT$225.00$1.19(+0.01 +0.85%)0.02(1.2/1.18)39467,81122.67%
IWM260618P001800002026-06-18(171天)PUT$180.00$1.22(+0.00 +0.00%)0.03(1.21/1.18)1,52361,54230.95%
IWM260320C002700002026-03-20(81天)CALL$270.00$2.40(-0.47 -16.38%)0.03(2.41/2.38)69155,87818.92%
IWM260320P002300002026-03-20(81天)PUT$230.00$2.99(+0.18 +6.41%)0.04(2.95/2.91)1,75150,82221.50%

CMCSA $29.83 (+0.18 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260220C000300002026-02-20(53天)CALL$30.00$1.33(+0.00 +0.00%)0.06(1.36/1.3)97718,70932.57%
CMCSA260320P000275002026-03-20(81天)PUT$27.50$0.97(+0.01 +1.04%)0.05(0.98/0.93)58615,60134.96%

DVN $36.25 (+0.56 +1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260320C000400002026-03-20(81天)CALL$40.00$0.81(+0.15 +22.73%)0.04(0.82/0.78)2248,03230.76%

NVO $51.66 (-0.74 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220C000550002026-02-20(53天)CALL$55.00$2.17(-0.33 -13.20%)0.05(2.2/2.15)1,58314,38645.39%
NVO260320C000600002026-03-20(81天)CALL$60.00$1.68(-0.22 -11.58%)0.05(1.71/1.66)76619,55645.95%
NVO260220P000450002026-02-20(53天)PUT$45.00$0.90(+0.12 +15.38%)0.05(0.93/0.88)68516,82642.90%
NVO260320C000550002026-03-20(81天)CALL$55.00$3.00(-0.35 -10.45%)0.12(3.05/2.93)35316,53345.83%
NVO260220C000600002026-02-20(53天)CALL$60.00$1.05(-0.20 -15.87%)0.04(1.09/1.05)3528,00446.75%
NVO260618C000600002026-06-18(171天)CALL$60.00$3.38(-0.34 -9.14%)0.10(3.4/3.3)33811,45045.06%
NVO260320C000650002026-03-20(81天)CALL$65.00$0.96(-0.17 -15.04%)0.06(1.0/0.94)2989,54747.39%
NVO260320C000700002026-03-20(81天)CALL$70.00$0.59(-0.10 -14.49%)0.04(0.61/0.57)29010,68849.22%
NVO260618P000500002026-06-18(171天)PUT$50.00$4.95(+0.30 +6.45%)0.10(5.05/4.95)29021,09341.55%
NVO260618C000700002026-06-18(171天)CALL$70.00$1.66(-0.19 -10.27%)0.06(1.71/1.65)27421,91546.63%

XLF $55.38 (-0.23 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261016P000470002026-10-16(291天)PUT$47.00$1.12(+0.06 +5.66%)0.11(1.12/1.01)9,26010,03821.88%
XLF261218P000400002026-12-18(354天)PUT$40.00$0.68(+0.00 +0.00%)0.08(0.7/0.62)5617,57427.34%
XLF260220C000560002026-02-20(53天)CALL$56.00$1.01(-0.16 -13.68%)0.02(1.03/1.01)50018,40415.48%
XLF260618P000560002026-06-18(171天)PUT$56.00$2.41(+0.00 +0.00%)0.11(2.56/2.45)38150,28014.62%
XLF260220P000540002026-02-20(53天)PUT$54.00$0.69(+0.05 +7.81%)0.04(0.71/0.67)28719,96015.24%
XLF260220C000550002026-02-20(53天)CALL$55.00$1.59(-0.21 -11.67%)0.03(1.6/1.57)2567,71716.65%
XLF260417P000490002026-04-17(109天)PUT$49.00$0.51(+0.05 +10.87%)0.01(0.51/0.5)2418,57921.97%

GDX $85.81 (-5.47 -5.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000700002026-02-20(53天)PUT$70.00$0.69(+0.32 +86.49%)0.06(0.75/0.69)6,2637,62843.60%
GDX260320P000800002026-03-20(81天)PUT$80.00$4.14(+1.44 +53.33%)0.15(4.2/4.05)3,1706,97541.91%
GDX260220P000750002026-02-20(53天)PUT$75.00$1.55(+0.71 +84.52%)0.14(1.58/1.44)8355,67442.38%
GDX260220C001000002026-02-20(53天)CALL$100.00$1.73(-1.57 -47.29%)0.17(1.85/1.68)6478,39748.01%
GDX260220P000800002026-02-20(53天)PUT$80.00$3.00(+1.30 +76.47%)0.24(3.1/2.86)52216,10242.33%
GDX260320C000850002026-03-20(81天)CALL$85.00$7.81(-3.58 -31.43%)0.15(7.95/7.8)3425,99648.28%

UNH $329.55 (-2.32 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260220P003000002026-02-20(53天)PUT$300.00$6.55(+0.30 +4.80%)0.25(6.65/6.4)2875,46536.52%
UNH260320C004000002026-03-20(81天)CALL$400.00$3.55(-0.46 -11.50%)0.10(3.6/3.5)20210,09435.02%

XOM $120.82 (+1.71 +1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001200002026-02-20(53天)CALL$120.00$4.10(+0.80 +24.24%)0.10(4.15/4.05)2,20112,86920.87%
XOM260220C001250002026-02-20(53天)CALL$125.00$1.84(+0.44 +31.21%)0.06(1.88/1.82)1,92116,65419.51%
XOM260320C001250002026-03-20(81天)CALL$125.00$2.72(+0.60 +28.30%)0.09(2.77/2.68)1,75313,64220.03%
XOM260320C001200002026-03-20(81天)CALL$120.00$5.00(+0.95 +23.46%)0.15(5.1/4.95)1,29311,32421.13%
XOM260618C001250002026-06-18(171天)CALL$125.00$5.15(+0.85 +20.09%)0.15(5.15/5.0)9029,59621.26%
XOM260220C001300002026-02-20(53天)CALL$130.00$0.72(+0.19 +35.85%)0.07(0.75/0.68)6176,96119.26%
XOM260220P001150002026-02-20(53天)PUT$115.00$1.77(-0.31 -14.90%)0.09(1.82/1.73)5386,10222.18%
XOM260320C001300002026-03-20(81天)CALL$130.00$1.35(+0.36 +36.36%)0.06(1.38/1.32)30711,70519.63%
XOM260618C001300002026-06-18(171天)CALL$130.00$3.45(+0.66 +23.66%)0.20(3.45/3.25)2117,17121.01%

NEM $99.94 (-5.84 -5.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(81天)CALL$105.00$6.60(-3.10 -31.96%)0.10(6.65/6.55)47711,03747.22%
NEM260618C001100002026-06-18(171天)CALL$110.00$9.10(-2.62 -22.35%)0.40(9.25/8.85)2115,23548.52%

NFLX $94.31 (-0.15 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(81天)CALL$110.00$1.82(-0.19 -9.45%)0.03(1.85/1.82)1,31633,30637.59%
NFLX260220C001100002026-02-20(53天)CALL$110.00$1.15(-0.16 -12.21%)0.04(1.18/1.14)1,22214,57839.45%
NFLX260220C001000002026-02-20(53天)CALL$100.00$3.29(-0.31 -8.61%)0.05(3.3/3.25)1,14015,89539.42%
NFLX260320C001000002026-03-20(81天)CALL$100.00$4.40(-0.25 -5.43%)0.15(4.4/4.25)1,09614,78338.46%
NFLX260220P000920002026-02-20(53天)PUT$92.00$4.30(+0.20 +4.88%)0.05(4.3/4.25)5057,86436.41%
NFLX260220P000860002026-02-20(53天)PUT$86.00$2.15(+0.02 +0.94%)0.06(2.14/2.08)3845,01937.38%
NFLX260220P000950002026-02-20(53天)PUT$95.00$5.80(+0.10 +1.75%)0.20(5.9/5.7)3815,51636.78%
NFLX260220P000900002026-02-20(53天)PUT$90.00$3.46(+0.12 +3.59%)0.10(3.5/3.4)3497,75737.00%
NFLX260320C001050002026-03-20(81天)CALL$105.00$2.84(-0.23 -7.49%)0.08(2.88/2.8)34910,73337.82%
NFLX260220P000850002026-02-20(53天)PUT$85.00$1.86(+0.00 +0.00%)0.05(1.87/1.82)2256,76137.49%
NFLX260220P000880002026-02-20(53天)PUT$88.00$2.74(+0.03 +1.11%)0.05(2.73/2.68)21410,81336.93%
NFLX260220C001050002026-02-20(53天)CALL$105.00$1.99(-0.21 -9.59%)0.05(2.02/1.97)2075,56339.48%

BABA $148.07 (-4.18 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001450002026-03-20(81天)PUT$145.00$8.92(+1.70 +23.48%)0.25(9.05/8.8)13,21443,06637.49%
BABA260320P001300002026-03-20(81天)PUT$130.00$3.00(+0.67 +28.76%)0.11(3.1/2.99)13,04153,35636.02%
BABA260320C001650002026-03-20(81天)CALL$165.00$5.36(-1.82 -25.35%)0.25(5.6/5.35)2,2319,92341.91%
BABA260320P001350002026-03-20(81天)PUT$135.00$4.66(+1.11 +31.27%)0.30(4.75/4.45)2,05411,43136.87%
BABA260220C001650002026-02-20(53天)CALL$165.00$3.03(-1.72 -36.21%)0.15(3.15/3.0)1,1005,99239.06%
BABA260320P001400002026-03-20(81天)PUT$140.00$6.70(+1.52 +29.34%)0.05(6.65/6.6)99960,42637.00%
BABA260320C001600002026-03-20(81天)CALL$160.00$6.80(-2.10 -23.60%)0.25(7.0/6.75)9628,92141.88%
BABA260320P001250002026-03-20(81天)PUT$125.00$1.92(+0.46 +31.51%)0.09(1.93/1.84)80622,51035.54%
BABA260618C002000002026-06-18(171天)CALL$200.00$3.95(-0.95 -19.00%)0.15(4.1/3.95)63614,10143.38%
BABA260320C002000002026-03-20(81天)CALL$200.00$1.24(-0.55 -30.73%)0.08(1.3/1.22)62731,79845.15%
BABA260220C001600002026-02-20(53天)CALL$160.00$4.07(-2.08 -33.82%)0.15(4.25/4.1)61310,12438.57%

UPS $99.39 (-1.14 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(53天)CALL$110.00$1.32(-0.24 -15.38%)0.11(1.39/1.28)39218,71231.15%
UPS260220C001000002026-02-20(53天)CALL$100.00$4.63(-0.54 -10.44%)0.30(4.75/4.45)2276,14232.94%

XLP $78.29 (+0.06 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(81天)PUT$75.00$0.74(-0.01 -1.35%)0.11(0.81/0.7)481136,21614.23%
XLP260320P000760002026-03-20(81天)PUT$76.00$0.95(+0.00 +0.00%)0.50(1.14/0.64)2319,53014.43%

XLI $156.93 (-0.29 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(81天)PUT$135.00$0.61(+0.00 +0.00%)0.13(0.69/0.56)23875,56823.62%

KWEB $34.35 (-0.47 -1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000370002026-03-20(81天)CALL$37.00$0.83(-0.23 -21.70%)0.02(0.84/0.82)1,07811,56528.32%
KWEB260220C000370002026-02-20(53天)CALL$37.00$0.50(-0.16 -24.24%)0.04(0.51/0.47)68029,26727.44%
KWEB260515C000400002026-05-15(137天)CALL$40.00$0.82(-0.16 -16.33%)0.03(0.83/0.8)65610,06631.06%
KWEB260220P000390002026-02-20(53天)PUT$39.00$4.80(+0.80 +20.00%)0.15(4.9/4.75)50026,40025.49%
KWEB260618C000380002026-06-18(171天)CALL$38.00$1.58(-0.22 -12.22%)0.11(1.6/1.49)35721,66631.64%
KWEB260220P000370002026-02-20(53天)PUT$37.00$3.03(+0.40 +15.21%)0.20(3.15/2.95)2706,31124.90%
KWEB260618P000350002026-06-18(171天)PUT$35.00$2.74(+0.20 +7.87%)0.10(2.81/2.71)2096,01925.56%
KWEB260220P000360002026-02-20(53天)PUT$36.00$2.25(+0.29 +14.80%)0.17(2.34/2.17)2027,00223.83%

PDD $113.68 (-1.32 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220C001200002026-02-20(53天)CALL$120.00$2.46(-0.53 -17.73%)0.03(2.48/2.45)30310,72128.70%
PDD260320P001100002026-03-20(81天)PUT$110.00$4.90(+0.70 +16.67%)0.20(5.0/4.8)29913,23231.00%
PDD260618C001600002026-06-18(171天)CALL$160.00$1.47(+0.00 +0.00%)0.27(1.57/1.3)2418,21838.33%

EFA $96.33 (-0.24 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260220C000990002026-02-20(53天)CALL$99.00$0.71(+0.00 +0.00%)0.07(0.79/0.72)5,0007,12312.60%
EFA260918P000850002026-09-18(263天)PUT$85.00$1.53(+0.00 +0.00%)0.70(1.98/1.28)2,99922,74719.47%
EFA260918P000950002026-09-18(263天)PUT$95.00$3.78(+0.00 +0.00%)0.50(4.15/3.65)92210,93914.50%
EFA260320P000900002026-03-20(81天)PUT$90.00$0.70(+0.00 +0.00%)0.08(0.76/0.68)34938,67816.10%
EFA260320P000950002026-03-20(81天)PUT$95.00$1.66(+0.09 +5.73%)0.08(1.71/1.63)26921,76812.35%

GOOGL $313.77 (+0.22 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003500002026-03-20(81天)CALL$350.00$7.80(-0.35 -4.29%)0.10(7.75/7.65)2945,34434.10%
GOOGL260220C003500002026-02-20(53天)CALL$350.00$4.90(-0.41 -7.72%)0.10(4.9/4.8)27937,62034.51%
GOOGL260320P002500002026-03-20(81天)PUT$250.00$2.37(-0.10 -4.05%)0.07(2.41/2.34)2125,10437.41%

TGT $97.93 (-1.63 -1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001150002026-03-20(81天)CALL$115.00$2.26(-0.29 -11.37%)0.10(2.35/2.25)1,5297,37340.03%
TGT260320C001000002026-03-20(81天)CALL$100.00$6.70(-0.60 -8.22%)0.20(6.8/6.6)65311,52940.19%

MSTU $8.90 (-0.25 -2.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(171天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.55 (+0.12 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(81天)PUT$96.00$0.81(+0.00 +0.00%)0.08(0.78/0.7)29016,0405.68%

TQQQ $54.60 (-0.69 -1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000600002026-03-20(81天)CALL$60.00$2.94(-0.51 -14.78%)0.10(3.0/2.9)7859,42049.98%

UBER $81.64 (+0.39 +0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260220P000800002026-02-20(53天)PUT$80.00$3.69(+0.03 +0.82%)0.15(3.75/3.6)3746,47235.27%
UBER260220C000900002026-02-20(53天)CALL$90.00$1.75(-0.02 -1.10%)0.01(1.76/1.75)3065,23437.70%

KRE $66.04 (-0.49 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260918P000600002026-09-18(263天)PUT$60.00$3.18(-0.02 -0.62%)0.40(3.4/3.0)3,6007,48727.84%
KRE260320P000600002026-03-20(81天)PUT$60.00$1.15(+0.08 +7.48%)0.17(1.23/1.06)2,51527,71328.88%

NEE $80.79 (+0.36 +0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(263天)PUT$75.00$4.40(+0.00 +0.00%)0.75(4.5/3.75)5105,96326.82%

SBUX $85.54 (+0.44 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220C001000002026-02-20(53天)CALL$100.00$0.80(+0.09 +12.68%)0.06(0.84/0.78)32310,68336.04%

NCLH $22.17 (-0.66 -2.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260220P000220002026-02-20(53天)PUT$22.00$1.22(+0.19 +18.45%)0.05(1.25/1.2)8626,92339.65%

CMG $37.17 (-0.65 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(53天)CALL$40.00$1.38(-0.26 -15.85%)0.03(1.38/1.35)28114,06543.29%
CMG260220C000375002026-02-20(53天)CALL$37.50$2.35(-0.43 -15.47%)0.07(2.39/2.32)2788,58444.82%
CMG260618C000400002026-06-18(171天)CALL$40.00$3.18(-0.37 -10.42%)0.15(3.25/3.1)23811,65643.10%
CMG260220P000375002026-02-20(53天)PUT$37.50$2.49(+0.22 +9.69%)0.07(2.53/2.46)20752,40841.07%
CMG260220C000425002026-02-20(53天)CALL$42.50$0.73(-0.24 -24.74%)0.05(0.76/0.71)2046,68642.80%

PFE $25.07 (-0.04 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(81天)CALL$26.00$0.59(-0.04 -6.35%)0.02(0.6/0.58)1,16623,59420.78%
PFE260417P000240002026-04-17(109天)PUT$24.00$0.80(-0.02 -2.44%)0.03(0.8/0.77)8037,75123.44%
PFE260417C000260002026-04-17(109天)CALL$26.00$0.75(-0.03 -3.85%)0.03(0.76/0.73)6815,30121.00%
PFE260320C000250002026-03-20(81天)CALL$25.00$1.00(-0.03 -2.94%)0.01(1.0/0.99)60019,12020.56%
PFE260220C000250002026-02-20(53天)CALL$25.00$0.78(-0.02 -2.50%)0.02(0.8/0.78)4687,87620.12%
PFE260220P000240002026-02-20(53天)PUT$24.00$0.50(-0.02 -3.85%)0.03(0.52/0.49)32147,68625.44%

AAL $15.15 (-0.28 -1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260618C000170002026-06-18(171天)CALL$17.00$1.22(-0.13 -9.63%)0.06(1.24/1.18)4518,08146.05%
AAL260220P000140002026-02-20(53天)PUT$14.00$0.50(+0.08 +18.60%)0.01(0.5/0.49)3976,32243.85%
AAL260320P000140002026-03-20(81天)PUT$14.00$0.67(+0.09 +15.52%)0.02(0.68/0.66)3726,03542.82%

MRVL $85.61 (-0.71 -0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220C001000002026-02-20(53天)CALL$100.00$1.78(-0.35 -16.43%)0.10(1.87/1.77)8306,04448.39%

INTC $36.59 (+0.39 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC261218P000300002026-12-18(354天)PUT$30.00$3.50(-0.15 -4.11%)0.10(3.6/3.5)2,51615,13648.63%
INTC260918P000300002026-09-18(263天)PUT$30.00$2.79(-0.13 -4.45%)0.14(2.87/2.73)84210,38849.07%
INTC260320P000350002026-03-20(81天)PUT$35.00$2.50(-0.03 -1.19%)0.04(2.51/2.47)20119,46546.51%

ORCL $195.49 (-2.53 -1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(53天)CALL$220.00$4.65(-1.17 -20.10%)0.05(4.65/4.6)8118,62642.94%
ORCL260220C002300002026-02-20(53天)CALL$230.00$3.02(-0.83 -21.23%)0.10(3.1/3.0)4785,13243.84%

TSM $300.29 (-2.67 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002400002026-03-20(81天)PUT$240.00$2.79(+0.05 +1.82%)0.19(2.91/2.72)1,7426,86139.48%
TSM260220P002600002026-02-20(53天)PUT$260.00$2.89(-0.08 -2.69%)0.19(3.0/2.81)5835,18535.61%
TSM260220P002800002026-02-20(53天)PUT$280.00$7.10(+0.38 +5.65%)0.45(7.4/6.95)4116,72234.17%

BA $217.81 (+1.39 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002200002026-02-20(53天)CALL$220.00$9.15(+0.35 +4.00%)0.40(9.35/8.95)8126,56131.73%
BA260220C002400002026-02-20(53天)CALL$240.00$2.49(-0.01 -0.40%)0.10(2.5/2.4)6486,13928.57%
BA260618C002500002026-06-18(171天)CALL$250.00$7.85(-0.06 -0.76%)0.85(8.7/7.85)5035,06733.17%
BA260320C002500002026-03-20(81天)CALL$250.00$2.50(-0.02 -0.79%)0.23(2.67/2.44)2335,20629.38%

EWZ $31.47 (-0.26 -0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000340002026-09-18(263天)CALL$34.00$2.27(+0.00 +0.00%)0.09(2.21/2.12)5,5005,50530.74%
EWZ260918C000380002026-09-18(263天)CALL$38.00$1.19(+0.00 +0.00%)0.08(1.13/1.05)5,10014,28030.03%
EWZ260918C000400002026-09-18(263天)CALL$40.00$0.84(+0.00 +0.00%)0.06(0.79/0.73)5,00115,99529.81%
EWZ261218C000450002026-12-18(354天)CALL$45.00$0.87(+0.00 +0.00%)0.08(0.91/0.83)4,22487,61934.33%
EWZ260918C000420002026-09-18(263天)CALL$42.00$0.88(+0.00 +0.00%)0.06(0.58/0.52)3,24031,71430.20%
EWZ260618P000260002026-06-18(171天)PUT$26.00$0.53(+0.05 +10.42%)0.04(0.54/0.5)2,50084,16229.05%
EWZ260918C000450002026-09-18(263天)CALL$45.00$0.72(+0.00 +0.00%)0.05(0.36/0.31)2,50040,01230.62%
EWZ261218C000330002026-12-18(354天)CALL$33.00$3.60(+0.00 +0.00%)0.20(3.75/3.55)2,34076,45536.19%
EWZ260320P000300002026-03-20(81天)PUT$30.00$0.81(+0.00 +0.00%)0.03(0.86/0.83)2,02652,04124.39%
EWZ260918P000310002026-09-18(263天)PUT$31.00$2.91(+0.00 +0.00%)0.09(2.72/2.63)2,0205,71927.16%
EWZ261218C000400002026-12-18(354天)CALL$40.00$1.69(+0.00 +0.00%)0.10(1.64/1.54)1,010164,73834.46%
EWZ261218C000320002026-12-18(354天)CALL$32.00$4.22(+0.00 +0.00%)0.20(4.15/3.95)750141,65236.30%
EWZ261218C000420002026-12-18(354天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.31/1.21)36590,23434.51%
EWZ260320C000350002026-03-20(81天)CALL$35.00$0.54(+0.00 +0.00%)0.03(0.48/0.45)1,21075,38227.83%
EWZ261218C000350002026-12-18(354天)CALL$35.00$3.09(+0.00 +0.00%)0.14(2.97/2.83)37571,75935.39%
EWZ260417C000360002026-04-17(109天)CALL$36.00$0.54(-0.01 -1.82%)0.03(0.55/0.52)30160,41828.91%

SNOW $223.33 (-0.62 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNOW260220C002300002026-02-20(53天)CALL$230.00$9.65(-0.65 -6.31%)0.35(9.9/9.55)2716,02137.12%

NU $16.62 (-0.14 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(171天)CALL$20.00$0.71(-0.01 -1.39%)0.04(0.71/0.67)30912,53139.55%

DBRG $15.27 (+1.34 +9.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
DBRG260717C000100002026-07-17(200天)CALL$10.00$5.40(+0.82 +17.90%)0.20(5.5/5.3)2608,63446.00%

WBD $28.78 (-0.05 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000310002026-02-20(53天)CALL$31.00$0.56(-0.05 -8.20%)0.15(0.58/0.43)5,0038,66330.42%
WBD260220P000280002026-02-20(53天)PUT$28.00$0.85(+0.02 +2.41%)0.36(0.99/0.63)5,00016,69531.64%
WBD260220C000280002026-02-20(53天)CALL$28.00$1.83(-0.03 -1.61%)0.22(2.03/1.81)1,1058,22335.79%
WBD260220C000300002026-02-20(53天)CALL$30.00$0.82(-0.05 -5.75%)0.12(0.96/0.84)51429,50832.28%
WBD260320P000270002026-03-20(81天)PUT$27.00$0.67(-0.13 -16.25%)0.23(0.75/0.52)20310,75228.47%

DIA $485.21 (-1.80 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(92天)PUT$405.00$4.21(+0.00 +0.00%)0.29(1.59/1.3)2445,63123.78%

CCL $30.35 (-0.34 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320C000350002026-03-20(81天)CALL$35.00$0.60(-0.07 -10.45%)0.04(0.6/0.56)6966,40735.28%
CCL260417C000330002026-04-17(109天)CALL$33.00$1.63(-0.12 -7.27%)0.03(1.6/1.57)6456,32839.21%
CCL260220P000300002026-02-20(53天)PUT$30.00$1.39(+0.09 +6.92%)0.05(1.43/1.38)4776,27134.77%
CCL260618C000300002026-06-18(171天)CALL$30.00$3.45(-0.33 -8.57%)0.10(3.55/3.45)3717,13940.80%

VALE $12.91 (-0.33 -2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000100002026-06-18(171天)CALL$10.00$3.15(-0.15 -4.55%)0.25(3.15/2.9)4,68931,08636.91%
VALE261218P000100002026-12-18(354天)PUT$10.00$0.55(+0.10 +22.22%)0.14(0.61/0.47)36328,12737.70%
VALE260220P000130002026-02-20(53天)PUT$13.00$0.53(+0.12 +29.27%)0.03(0.54/0.51)2805,33425.00%

XLB $45.72 (-0.40 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260320P000450002026-03-20(81天)PUT$45.00$1.17(+0.22 +23.16%)0.15(1.21/1.06)3468,56417.68%

FXI $38.40 (-0.53 -1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(81天)PUT$41.00$2.98(+0.00 +0.00%)0.28(3.15/2.87)39,69926,53719.14%
FXI260417P000340002026-04-17(109天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.51/0.27)22,42222,42724.76%
FXI260220C000390002026-02-20(53天)CALL$39.00$0.92(-0.35 -27.56%)0.07(0.97/0.9)10,91121,03721.58%
FXI261218P000320002026-12-18(354天)PUT$32.00$1.24(+0.00 +0.00%)0.41(1.33/0.92)10,00041,00526.56%
FXI261218P000360002026-12-18(354天)PUT$36.00$2.43(+0.00 +0.00%)0.50(2.49/1.99)10,00060,00024.23%
FXI261218P000310002026-12-18(354天)PUT$31.00$1.05(+0.00 +0.00%)1.43(1.77/0.34)6,2426,24233.42%
FXI260515C000400002026-05-15(137天)CALL$40.00$1.67(-0.22 -11.64%)0.04(1.68/1.64)5,34845,44925.27%
FXI260220P000380002026-02-20(53天)PUT$38.00$0.87(+0.17 +24.29%)0.06(0.9/0.84)5,16714,54318.02%
FXI260618C000390002026-06-18(171天)CALL$39.00$2.69(+0.00 +0.00%)0.25(2.48/2.23)5,00726,08026.51%
FXI260618C000450002026-06-18(171天)CALL$45.00$0.81(+0.00 +0.00%)0.17(0.77/0.6)4,5708,27326.34%
FXI260618P000390002026-06-18(171天)PUT$39.00$2.58(+0.07 +2.79%)0.10(2.67/2.57)40780,53821.91%
FXI260618P000350002026-06-18(171天)PUT$35.00$0.95(+0.00 +0.00%)0.09(1.12/1.03)3,95974,14924.24%
FXI260618P000360002026-06-18(171天)PUT$36.00$1.17(+0.00 +0.00%)0.20(1.4/1.2)2,41758,03023.46%
FXI260618P000380002026-06-18(171天)PUT$38.00$2.10(+0.17 +8.81%)0.11(2.18/2.07)1,10037,50822.41%
FXI260618C000400002026-06-18(171天)CALL$40.00$1.98(-0.11 -5.26%)0.08(2.06/1.98)55534,52826.32%
FXI260320C000410002026-03-20(81天)CALL$41.00$0.67(-0.19 -22.09%)0.01(0.66/0.65)49431,18422.24%
FXI260320C000400002026-03-20(81天)CALL$40.00$0.92(-0.30 -24.59%)0.04(0.95/0.91)1,26126,54122.36%

EEM $54.63 (-0.18 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000520002026-03-20(81天)PUT$52.00$0.65(+0.08 +14.04%)0.05(0.65/0.6)6,25046,08116.26%
EEM260220C000560002026-02-20(53天)CALL$56.00$0.70(-0.10 -12.50%)0.06(0.73/0.67)5,50616,50715.36%
EEM260220P000540002026-02-20(53天)PUT$54.00$0.90(+0.10 +12.50%)0.05(0.9/0.85)5,5037,50914.23%
EEM260320C000460002026-03-20(81天)CALL$46.00$9.07(+0.00 +0.00%)0.40(9.45/9.05)5,00029,17038.09%
EEM260918P000550002026-09-18(263天)PUT$55.00$3.24(+0.00 +0.00%)0.31(2.99/2.68)4,5006,98815.08%
EEM260320C000560002026-03-20(81天)CALL$56.00$1.16(-0.03 -2.52%)0.01(1.17/1.16)3,28936,84816.96%
EEM261218P000470002026-12-18(354天)PUT$47.00$1.29(+0.00 +0.00%)0.29(1.3/1.01)2,7718,81120.15%
EEM261218P000410002026-12-18(354天)PUT$41.00$0.67(+0.00 +0.00%)0.46(0.9/0.44)1,9136,08827.03%
EEM260918P000500002026-09-18(263天)PUT$50.00$1.36(+0.00 +0.00%)0.44(1.49/1.05)6155,95118.64%
EEM260918P000420002026-09-18(263天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72528.98%
EEM260618P000500002026-06-18(171天)PUT$50.00$0.75(+0.00 +0.00%)0.23(0.95/0.72)20176,44518.49%

NKE $61.08 (+0.17 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260220C000600002026-02-20(53天)CALL$60.00$3.35(+0.15 +4.69%)0.10(3.35/3.25)1,4825,29629.42%
NKE260417P000600002026-04-17(109天)PUT$60.00$3.70(-0.20 -5.13%)0.15(3.75/3.6)8755,67432.48%
NKE260320C000650002026-03-20(81天)CALL$65.00$2.30(+0.05 +2.22%)0.08(2.35/2.27)73114,00033.41%
NKE260220P000650002026-02-20(53天)PUT$65.00$4.82(-0.28 -5.49%)0.30(5.0/4.7)5996,09727.34%
NKE260618C000700002026-06-18(171天)CALL$70.00$2.62(+0.16 +6.50%)0.10(2.67/2.57)5798,41734.08%
NKE260320C000600002026-03-20(81天)CALL$60.00$4.36(+0.11 +2.59%)0.00(4.4/4.4)4136,88833.15%
NKE260417C000700002026-04-17(109天)CALL$70.00$1.65(+0.02 +1.23%)0.07(1.77/1.7)3905,19734.89%
NKE260320C000700002026-03-20(81天)CALL$70.00$1.17(+0.02 +1.74%)0.10(1.19/1.09)3746,52834.08%
NKE260618P000650002026-06-18(171天)PUT$65.00$7.60(+0.00 +0.00%)0.35(7.6/7.25)3309,69531.71%
NKE260618C000600002026-06-18(171天)CALL$60.00$6.30(+0.15 +2.44%)0.25(6.45/6.2)3255,34935.36%
NKE260618C000750002026-06-18(171天)CALL$75.00$1.62(+0.02 +1.25%)0.14(1.72/1.58)26327,33534.50%
NKE260618P000525002026-06-18(171天)PUT$52.50$2.00(+0.00 +0.00%)0.21(2.06/1.85)23110,53534.22%
NKE260320C000750002026-03-20(81天)CALL$75.00$0.61(+0.02 +3.39%)0.08(0.63/0.55)2656,54435.65%

C $118.24 (-2.19 -1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260220C001300002026-02-20(53天)CALL$130.00$1.22(-0.43 -26.06%)0.06(1.25/1.19)40711,73626.93%
C260320C001200002026-03-20(81天)CALL$120.00$5.66(-1.24 -17.97%)0.10(5.7/5.6)36411,28629.11%
C260320C001150002026-03-20(81天)CALL$115.00$8.48(-1.37 -13.91%)0.15(8.5/8.35)3289,83130.72%
C260320C001250002026-03-20(81天)CALL$125.00$3.55(-0.95 -21.11%)0.05(3.6/3.55)2355,26227.98%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
QQQ $621.30 (-2.54 -0.41%)QQQ260320P005850002026-03-20(81天)PUT$585.00$9.98(+0.89 +9.79%)0.06(9.98/9.92)20.54%120,047137,050
SPY $688.28 (-1.96 -0.28%)SPY260320P006450002026-03-20(81天)PUT$645.00$6.78(+0.43 +6.77%)0.01(6.8/6.79)17.14%109,145125,977
FXI $38.40 (-0.53 -1.36%)FXI260320P000410002026-03-20(81天)PUT$41.00$2.98(+0.00 +0.00%)0.28(3.15/2.87)19.14%39,69926,537
FXI $38.40 (-0.53 -1.36%)FXI260417P000340002026-04-17(109天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.51/0.27)24.76%22,42222,427
IWM $249.96 (-1.43 -0.57%)IWM260220P002400002026-02-20(53天)PUT$240.00$3.27(+0.16 +5.14%)0.02(3.27/3.25)18.64%14,24760,966
BABA $148.07 (-4.18 -2.75%)BABA260320P001450002026-03-20(81天)PUT$145.00$8.92(+1.70 +23.48%)0.25(9.05/8.8)37.49%13,21443,066
BABA $148.07 (-4.18 -2.75%)BABA260320P001300002026-03-20(81天)PUT$130.00$3.00(+0.67 +28.76%)0.11(3.1/2.99)36.02%13,04153,356
FXI $38.40 (-0.53 -1.36%)FXI260220C000390002026-02-20(53天)CALL$39.00$0.92(-0.35 -27.56%)0.07(0.97/0.9)21.58%10,91121,037
SLV $65.68 (-5.44 -7.65%)SLV260618P000500002026-06-18(171天)PUT$50.00$2.02(+0.04 +2.02%)0.07(2.09/2.02)46.39%10,35211,272
XLE $44.69 (+0.49 +1.11%)XLE260918P000455002026-09-18(263天)PUT$45.50$3.60(+0.00 +0.00%)0.40(3.75/3.35)21.56%10,00010,122
EWZ $31.47 (-0.26 -0.82%)EWZ261218C000450002026-12-18(354天)CALL$45.00$0.87(+0.00 +0.00%)0.08(0.91/0.83)34.33%4,22487,619
EWZ $31.47 (-0.26 -0.82%)EWZ260618P000260002026-06-18(171天)PUT$26.00$0.53(+0.05 +10.42%)0.04(0.54/0.5)29.05%2,50084,162
EWZ $31.47 (-0.26 -0.82%)EWZ261218C000400002026-12-18(354天)CALL$40.00$1.69(+0.00 +0.00%)0.10(1.64/1.54)34.46%1,010164,738
EWZ $31.47 (-0.26 -0.82%)EWZ261218C000320002026-12-18(354天)CALL$32.00$4.22(+0.00 +0.00%)0.20(4.15/3.95)36.30%750141,652
XLP $78.29 (+0.06 +0.08%)XLP260320P000750002026-03-20(81天)PUT$75.00$0.74(-0.01 -1.35%)0.11(0.81/0.7)14.23%481136,216
FXI $38.40 (-0.53 -1.36%)FXI260618P000390002026-06-18(171天)PUT$39.00$2.58(+0.07 +2.79%)0.10(2.67/2.57)21.91%40780,538
EWZ $31.47 (-0.26 -0.82%)EWZ261218C000420002026-12-18(354天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.31/1.21)34.51%36590,234
SPY $688.28 (-1.96 -0.28%)SPY260220P005800002026-02-20(53天)PUT$580.00$1.03(+0.03 +3.00%)0.01(1.04/1.03)25.37%24991,934