QQQ $620.29 (-0.59 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005850002026-03-20(80天)PUT$585.00$9.21(-0.09 -0.97%)0.05(9.36/9.31)7,06117,09920.17%
QQQ261218P004500002026-12-18(353天)PUT$450.00$8.85(+0.00 +0.00%)0.21(9.02/8.81)1,2449,46128.28%
QQQ260320P005750002026-03-20(80天)PUT$575.00$7.63(-0.01 -0.13%)0.04(7.69/7.65)1,02223,65321.22%
QQQ260618P005100002026-06-18(170天)PUT$510.00$7.03(-0.32 -4.35%)0.07(7.16/7.09)1,0068,42426.39%
QQQ260331P005600002026-03-31(91天)PUT$560.00$6.70(-0.25 -3.60%)0.06(6.75/6.69)7835,53422.70%
QQQ260220C006500002026-02-20(52天)CALL$650.00$4.78(-0.22 -4.40%)0.04(4.82/4.78)75417,48615.81%
QQQ260220P005900002026-02-20(52天)PUT$590.00$6.42(-0.04 -0.62%)0.03(6.45/6.42)69331,46319.18%
QQQ260320P005300002026-03-20(80天)PUT$530.00$3.10(-0.12 -3.73%)0.04(3.27/3.23)53910,54625.96%
QQQ260220P005800002026-02-20(52天)PUT$580.00$4.96(-0.02 -0.40%)0.03(4.97/4.94)52424,46220.39%
QQQ260320P005500002026-03-20(80天)PUT$550.00$4.71(+0.00 +0.00%)0.03(4.74/4.71)51242,64223.83%
QQQ260320P005800002026-03-20(80天)PUT$580.00$8.42(-0.03 -0.36%)0.06(8.48/8.42)25328,21520.69%
QQQ260220C006400002026-02-20(52天)CALL$640.00$8.00(-0.30 -3.61%)0.04(8.04/8.0)41026,02616.66%
QQQ260220P005500002026-02-20(52天)PUT$550.00$2.33(-0.05 -2.10%)0.03(2.35/2.32)20425,98924.02%
QQQ260320C006500002026-03-20(80天)CALL$650.00$9.57(-0.32 -3.24%)0.03(9.6/9.57)22324,74717.76%
QQQ260220P006000002026-02-20(52天)PUT$600.00$8.36(-0.04 -0.48%)0.04(8.38/8.34)24418,19217.93%

SPY $687.60 (-0.24 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006300002026-02-20(52天)PUT$630.00$2.31(-0.05 -2.12%)0.01(2.3/2.29)20,17327,21818.24%
SPY260220P006100002026-02-20(52天)PUT$610.00$1.48(-0.07 -4.52%)0.01(1.48/1.47)20,07940,55720.79%
SPY260220P006750002026-02-20(52天)PUT$675.00$7.79(-0.06 -0.76%)0.03(7.75/7.72)3,77013,31912.55%
SPY260930C008000002026-09-30(274天)CALL$800.00$4.43(+0.00 +0.00%)0.04(4.39/4.35)3,00015,95713.85%
SPY260618P006000002026-06-18(170天)PUT$600.00$8.20(-0.08 -0.97%)0.02(8.17/8.15)1,51014,90820.69%
SPY260220P006550002026-02-20(52天)PUT$655.00$4.34(-0.07 -1.59%)0.03(4.34/4.31)1,42428,12715.10%
SPY260320P006000002026-03-20(80天)PUT$600.00$2.75(-0.12 -4.18%)0.02(2.76/2.74)1,18946,09321.61%
SPY260220C007100002026-02-20(52天)CALL$710.00$4.63(-0.25 -5.12%)0.02(4.65/4.63)1,12711,00712.19%
SPY260320P006150002026-03-20(80天)PUT$615.00$3.56(-0.11 -3.00%)0.02(3.57/3.55)1,11210,23119.99%
SPY260618C007400002026-06-18(170天)CALL$740.00$9.28(+0.00 +0.00%)0.04(9.08/9.04)1,0119,25814.30%
SPY260220P005800002026-02-20(52天)PUT$580.00$0.84(-0.08 -8.70%)0.01(0.88/0.87)30191,92124.92%
SPY260220P006400002026-02-20(52天)PUT$640.00$2.93(-0.11 -3.62%)0.01(2.93/2.92)22546,88316.98%
SPY260320P006500002026-03-20(80天)PUT$650.00$6.90(-0.14 -1.99%)0.01(6.9/6.89)90042,51416.20%
SPY260220P005500002026-02-20(52天)PUT$550.00$0.58(-0.01 -1.69%)0.01(0.58/0.57)42440,45629.24%
SPY260320P006400002026-03-20(80天)PUT$640.00$5.66(-0.10 -1.74%)0.01(5.66/5.65)24039,79617.28%
SPY260220P006500002026-02-20(52天)PUT$650.00$3.83(-0.08 -2.05%)0.03(3.8/3.77)58733,02015.74%
SPY260331P006000002026-03-31(91天)PUT$600.00$3.37(-0.10 -2.88%)0.01(3.35/3.34)68027,33021.34%

SMH $363.70 (-0.49 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P002950002026-03-20(80天)PUT$295.00$3.70(+0.00 +0.00%)0.20(3.6/3.4)4437,72838.58%

GLD $399.16 (+0.60 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P003550002026-03-20(80天)PUT$355.00$2.62(+0.00 +0.00%)0.11(2.32/2.21)2,8736,62222.29%
GLD260320P003150002026-03-20(80天)PUT$315.00$0.60(+0.00 +0.00%)0.06(0.55/0.49)1,2627,04527.61%
GLD260320C004600002026-03-20(80天)CALL$460.00$3.75(+0.50 +15.38%)0.10(3.8/3.7)1,10710,39326.51%
GLD260220P003800002026-02-20(52天)PUT$380.00$4.68(-1.07 -18.61%)0.20(4.75/4.55)1,0237,74121.56%
GLD260320C004400002026-03-20(80天)CALL$440.00$6.65(+0.65 +10.66%)0.15(6.8/6.65)5108,55825.92%
GLD260320C004300002026-03-20(80天)CALL$430.00$9.07(+1.07 +13.37%)0.20(9.05/8.85)37611,16325.72%
GLD260220C004150002026-02-20(52天)CALL$415.00$10.00(+1.23 +14.03%)0.25(10.0/9.75)3165,28625.35%
GLD260220C004200002026-02-20(52天)CALL$420.00$8.15(+0.70 +9.40%)0.20(8.35/8.15)28657,14925.33%
GLD260320C004500002026-03-20(80天)CALL$450.00$5.03(+0.45 +9.83%)0.15(5.1/4.95)25323,74226.22%

IBIT $49.99 (+0.61 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220P000500002026-02-20(52天)PUT$50.00$2.84(-0.41 -12.62%)0.04(2.85/2.81)3,4006,44238.16%
IBIT260220C000550002026-02-20(52天)CALL$55.00$1.45(+0.20 +16.00%)0.03(1.47/1.44)3,349105,75042.24%
IBIT260320P000500002026-03-20(80天)PUT$50.00$3.70(-0.43 -10.67%)0.10(3.75/3.65)2,42011,10640.45%
IBIT260320P000400002026-03-20(80天)PUT$40.00$0.84(-0.11 -11.58%)0.02(0.85/0.83)2,33314,37148.05%
IBIT260320C000550002026-03-20(80天)CALL$55.00$2.40(+0.28 +13.21%)0.04(2.42/2.38)2,01710,67745.14%
IBIT260320C000620002026-03-20(80天)CALL$62.00$0.97(+0.12 +14.12%)0.03(0.97/0.94)1,7676,68144.97%
IBIT260220P000450002026-02-20(52天)PUT$45.00$1.16(-0.18 -13.43%)0.03(1.18/1.15)1,65815,27442.73%
IBIT260220C000600002026-02-20(52天)CALL$60.00$0.58(+0.09 +18.37%)0.02(0.6/0.58)1,33252,87342.68%
IBIT260220C000500002026-02-20(52天)CALL$50.00$3.45(+0.45 +15.00%)0.05(3.45/3.4)1,1936,13444.73%
IBIT260618C000650002026-06-18(170天)CALL$65.00$2.31(+0.16 +7.11%)0.02(2.31/2.29)1,19110,93648.39%
IBIT260618C000700002026-06-18(170天)CALL$70.00$1.60(+0.10 +6.67%)0.05(1.63/1.58)79745,19048.80%
IBIT260320C000650002026-03-20(80天)CALL$65.00$0.65(+0.08 +14.04%)0.02(0.66/0.64)67235,26045.44%
IBIT260618C000800002026-06-18(170天)CALL$80.00$0.81(+0.06 +7.89%)0.02(0.83/0.81)26932,81949.78%
IBIT260618C000750002026-06-18(170天)CALL$75.00$1.20(+0.16 +15.38%)0.05(1.16/1.11)1,05632,71249.29%
IBIT260320C000600002026-03-20(80天)CALL$60.00$1.25(+0.16 +14.68%)0.03(1.26/1.23)90623,29544.82%
IBIT260618P000400002026-06-18(170天)PUT$40.00$2.10(-0.22 -9.48%)0.04(2.18/2.14)34120,42648.44%
IBIT260515P000450002026-05-15(136天)PUT$45.00$3.00(-0.23 -7.14%)0.09(3.05/2.96)41220,39445.00%
IBIT260220C000560002026-02-20(52天)CALL$56.00$1.25(+0.19 +17.92%)0.02(1.22/1.2)31515,77142.04%

NVDA $187.85 (-0.38 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(52天)CALL$200.00$5.91(-0.24 -3.91%)0.10(5.95/5.85)7,67465,97237.21%
NVDA260320P001750002026-03-20(80天)PUT$175.00$8.65(+0.01 +0.11%)0.05(8.7/8.65)4,16037,62541.79%
NVDA260417P001300002026-04-17(108天)PUT$130.00$1.61(+0.02 +1.26%)0.03(1.58/1.55)4,12412,22448.78%
NVDA260220P001850002026-02-20(52天)PUT$185.00$8.61(+0.11 +1.29%)0.10(8.65/8.55)3,44454,44335.40%
NVDA260220P001650002026-02-20(52天)PUT$165.00$2.74(-0.02 -0.72%)0.02(2.75/2.73)3,39343,13838.99%
NVDA260220C002100002026-02-20(52天)CALL$210.00$3.29(-0.16 -4.62%)0.05(3.3/3.25)3,29162,18836.43%
NVDA260220C002200002026-02-20(52天)CALL$220.00$1.73(-0.11 -5.98%)0.02(1.74/1.72)3,12260,93436.07%
NVDA260417P001600002026-04-17(108天)PUT$160.00$6.00(+0.00 +0.00%)0.10(6.05/5.95)2,12223,41043.30%
NVDA260618C002350002026-06-18(170天)CALL$235.00$8.45(-0.20 -2.31%)0.05(8.5/8.45)1,01411,62744.35%
NVDA260320C002100002026-03-20(80天)CALL$210.00$7.20(-0.17 -2.31%)0.00(7.2/7.2)1,00861,83542.56%
NVDA260320C002500002026-03-20(80天)CALL$250.00$1.40(-0.04 -2.78%)0.01(1.4/1.39)97547,19141.85%
NVDA260220P001600002026-02-20(52天)PUT$160.00$2.00(-0.03 -1.48%)0.03(2.0/1.97)90042,32240.13%
NVDA260320C002200002026-03-20(80天)CALL$220.00$4.85(-0.15 -3.00%)0.05(4.9/4.85)69140,45342.22%
NVDA260320C002400002026-03-20(80天)CALL$240.00$2.13(-0.07 -3.18%)0.02(2.13/2.11)31940,43141.76%

MSFT $487.67 (+0.57 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(80天)CALL$530.00$8.44(+0.39 +4.90%)0.15(8.45/8.3)2838,29824.80%

AVGO $350.39 (+1.12 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260220P003000002026-02-20(52天)PUT$300.00$4.95(-0.50 -9.17%)0.10(4.95/4.85)3989,82243.66%
AVGO260220C004000002026-02-20(52天)CALL$400.00$6.95(+0.10 +1.46%)0.15(7.0/6.85)3377,96841.88%

AMD $214.35 (-1.29 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMD260220P002000002026-02-20(52天)PUT$200.00$9.15(-0.10 -1.08%)0.15(9.2/9.05)2527,16149.73%

AMZN $231.47 (-0.61 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320P002100002026-03-20(80天)PUT$210.00$5.18(+0.08 +1.57%)0.10(5.2/5.1)6,0956,25631.96%
AMZN260320P001900002026-03-20(80天)PUT$190.00$1.90(-0.03 -1.55%)0.04(1.98/1.94)2,5179,79035.13%
AMZN260220C002500002026-02-20(52天)CALL$250.00$5.15(-0.27 -4.98%)0.05(5.15/5.1)1,80829,24133.61%
AMZN260320C002500002026-03-20(80天)CALL$250.00$7.25(-0.30 -3.98%)0.10(7.3/7.2)1,33720,06232.73%
AMZN260220C002400002026-02-20(52天)CALL$240.00$8.37(-0.40 -4.52%)0.10(8.45/8.35)1,04626,40434.33%
AMZN260220C002450002026-02-20(52天)CALL$245.00$6.60(-0.35 -5.04%)0.05(6.6/6.55)8109,67533.80%
AMZN260220C002600002026-02-20(52天)CALL$260.00$2.99(-0.13 -4.17%)0.03(3.0/2.97)76911,91533.25%
AMZN260618P001900002026-06-18(170天)PUT$190.00$5.40(+0.07 +1.31%)0.10(5.45/5.35)61011,78534.19%
AMZN260220P002200002026-02-20(52天)PUT$220.00$6.30(+0.23 +3.79%)0.10(6.35/6.25)5269,54932.44%
AMZN260220C002550002026-02-20(52天)CALL$255.00$3.95(-0.15 -3.66%)0.10(4.0/3.9)46816,67433.58%
AMZN260320P002000002026-03-20(80天)PUT$200.00$3.19(+0.08 +2.56%)0.05(3.2/3.15)24731,75833.28%
AMZN260220P002000002026-02-20(52天)PUT$200.00$2.00(-0.01 -0.50%)0.03(2.01/1.98)28122,82035.08%
AMZN260320C003000002026-03-20(80天)CALL$300.00$0.76(-0.06 -7.32%)0.02(0.77/0.75)23119,87232.74%
AMZN260220P002050002026-02-20(52天)PUT$205.00$2.69(+0.03 +1.13%)0.04(2.71/2.67)36119,70734.24%
AMZN260220C002700002026-02-20(52天)CALL$270.00$1.68(-0.14 -7.69%)0.01(1.7/1.69)35817,19133.22%
AMZN260220P002100002026-02-20(52天)PUT$210.00$3.60(+0.05 +1.41%)0.05(3.65/3.6)21514,48133.58%

GOOG $314.90 (+0.52 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(52天)CALL$340.00$7.26(-0.14 -1.89%)0.10(7.35/7.25)33311,19234.61%

WMT $112.12 (-0.43 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(80天)CALL$120.00$2.35(-0.12 -4.86%)0.14(2.49/2.35)1,05211,97025.57%

AAPL $273.28 (-0.52 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002850002026-02-20(52天)CALL$285.00$4.48(-0.47 -9.49%)0.05(4.55/4.5)2,38510,37122.07%
AAPL260220C002950002026-02-20(52天)CALL$295.00$2.06(-0.32 -13.45%)0.05(2.09/2.04)2,03810,20921.31%
AAPL260220P002750002026-02-20(52天)PUT$275.00$9.60(+0.40 +4.35%)0.05(9.6/9.55)6015,09920.55%
AAPL260320C003000002026-03-20(80天)CALL$300.00$2.77(-0.33 -10.65%)0.06(2.84/2.78)55526,47421.77%
AAPL260220C003000002026-02-20(52天)CALL$300.00$1.34(-0.23 -14.65%)0.03(1.37/1.34)47832,21621.14%
AAPL260320C002900002026-03-20(80天)CALL$290.00$5.14(-0.46 -8.21%)0.15(5.25/5.1)45212,77122.44%
AAPL260220C002750002026-02-20(52天)CALL$275.00$8.65(-0.65 -6.99%)0.05(8.7/8.65)45120,24823.24%
AAPL260417C003000002026-04-17(108天)CALL$300.00$4.32(-0.43 -9.05%)0.10(4.4/4.3)4437,03022.33%
AAPL260220C002900002026-02-20(52天)CALL$290.00$3.07(-0.35 -10.23%)0.05(3.1/3.05)42120,01221.55%
AAPL260618C003000002026-06-18(170天)CALL$300.00$8.50(-0.50 -5.56%)0.15(8.6/8.45)34021,38024.52%
AAPL260320P002500002026-03-20(80天)PUT$250.00$3.70(+0.10 +2.75%)0.10(3.75/3.65)22125,44624.19%
AAPL260220P002700002026-02-20(52天)PUT$270.00$7.35(+0.27 +3.76%)0.10(7.4/7.3)20112,45221.36%
AAPL260220C002800002026-02-20(52天)CALL$280.00$6.35(-0.55 -7.97%)0.05(6.4/6.35)27711,61122.61%

META $667.19 (+8.64 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(80天)CALL$800.00$7.00(+0.85 +13.82%)0.10(7.0/6.9)1,0557,05333.41%
META260220C007500002026-02-20(52天)CALL$750.00$9.55(+1.21 +14.51%)0.15(9.65/9.5)4389,34134.86%
META260220C008000002026-02-20(52天)CALL$800.00$3.90(+0.45 +13.04%)0.10(4.0/3.9)3816,40935.38%
META260220P006000002026-02-20(52天)PUT$600.00$9.98(-1.57 -13.59%)0.10(10.05/9.95)2198,97234.63%

XBI $121.48 (-1.92 -1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(52天)PUT$115.00$2.59(+0.71 +37.77%)0.19(2.65/2.46)4,03754,64829.85%
XBI260320P001000002026-03-20(80天)PUT$100.00$0.83(+0.13 +18.57%)0.24(0.95/0.71)29676,20834.19%

TLT $87.83 (-0.21 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260220P000870002026-02-20(52天)PUT$87.00$0.88(+0.05 +6.02%)0.04(0.9/0.86)3,01714,5499.99%
TLT260320C000900002026-03-20(80天)CALL$90.00$0.93(-0.06 -6.06%)0.05(0.97/0.92)2,12136,38210.82%
TLT260320C000880002026-03-20(80天)CALL$88.00$1.75(-0.03 -1.69%)0.04(1.78/1.74)1,34539,00510.87%
TLT260320P000880002026-03-20(80天)PUT$88.00$1.72(+0.02 +1.18%)0.03(1.74/1.71)1,21329,37810.43%
TLT260220P000860002026-02-20(52天)PUT$86.00$0.58(+0.02 +3.57%)0.05(0.59/0.54)54810,15610.23%
TLT260515P000880002026-05-15(136天)PUT$88.00$2.47(+0.14 +6.01%)0.04(2.4/2.36)53211,10011.08%
TLT261120C000920002026-11-20(325天)CALL$92.00$2.18(-0.12 -5.22%)0.14(2.35/2.21)4467,03111.94%
TLT260220C000880002026-02-20(52天)CALL$88.00$1.40(-0.05 -3.45%)0.13(1.41/1.28)3549,56510.67%
TLT260220P000880002026-02-20(52天)PUT$88.00$1.30(+0.01 +0.78%)0.05(1.32/1.27)32416,6639.74%
TLT260618P000820002026-06-18(170天)PUT$82.00$0.75(-0.01 -1.32%)0.06(0.79/0.73)3147,65212.20%
TLT260320P000850002026-03-20(80天)PUT$85.00$0.68(+0.03 +4.62%)0.04(0.69/0.65)21432,83211.06%
TLT260320C000920002026-03-20(80天)CALL$92.00$0.50(+0.01 +2.04%)0.05(0.51/0.46)26623,06711.10%
TLT260320P000860002026-03-20(80天)PUT$86.00$0.98(+0.10 +11.36%)0.03(0.96/0.93)28610,79710.84%

XLE $45.00 (+0.37 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000325002026-12-18(353天)PUT$32.50$0.64(-0.16 -20.00%)0.11(0.7/0.59)15,00011,58629.08%
XLE261218P000450002026-12-18(353天)PUT$45.00$3.65(-0.15 -3.95%)0.15(3.7/3.55)10,0305,05220.81%
XLE260918P000455002026-09-18(262天)PUT$45.50$3.60(+0.00 +0.00%)0.30(3.5/3.2)10,00010,12221.00%
XLE260918P000400002026-09-18(262天)PUT$40.00$1.49(+0.00 +0.00%)0.14(1.47/1.33)8,50011,88223.57%
XLE260918P000450002026-09-18(262天)PUT$45.00$3.20(+0.00 +0.00%)0.20(3.2/3.0)6,01433,68620.84%
XLE260320P000850002026-03-20(80天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260220C000460002026-02-20(52天)CALL$46.00$0.89(+0.09 +11.25%)0.07(0.91/0.84)1,6897,15619.92%
XLE260918P000350002026-09-18(262天)PUT$35.00$0.62(+0.00 +0.00%)0.09(0.66/0.57)1,00016,59027.37%
XLE260320C000450002026-03-20(80天)CALL$45.00$1.79(+0.14 +8.48%)0.07(1.8/1.73)89075,38621.68%
XLE260320P000430002026-03-20(80天)PUT$43.00$0.78(-0.14 -15.05%)0.05(0.83/0.78)71657,84619.58%
XLE260320P000425002026-03-20(80天)PUT$42.50$0.67(-0.12 -15.19%)0.05(0.7/0.65)50749,17219.95%
XLE260618C000420002026-06-18(170天)CALL$42.00$4.16(+0.00 +0.00%)0.35(4.75/4.4)50628,72725.83%
XLE260320C000950002026-03-20(80天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(80天)PUT$43.50$1.07(+0.00 +0.00%)0.06(0.98/0.92)20523,48319.21%
XLE260618P000900002026-06-18(170天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $145.64 (-0.27 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(80天)CALL$150.00$4.30(-0.22 -4.87%)0.30(4.5/4.2)1,1957,33422.91%

HYG $80.71 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000770002026-06-18(170天)PUT$77.00$0.89(+0.00 +0.00%)0.44(1.07/0.63)5,00049,15111.63%
HYG260320P000800002026-03-20(80天)PUT$80.00$0.61(-0.06 -8.96%)0.18(0.73/0.55)213219,7606.98%

DIS $115.07 (+0.88 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(52天)CALL$120.00$3.19(+0.33 +11.70%)0.10(3.2/3.1)2817,45629.30%
DIS260320C001200002026-03-20(80天)CALL$120.00$4.02(+0.42 +11.83%)0.15(4.05/3.9)2108,44527.77%

^VIX $14.23 (+0.04 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000180002026-03-18(78天)PUT$18.00$1.68(-0.02 -1.18%)0.05(1.71/1.66)25,00572,8970.00%
VIX260218P000190002026-02-18(50天)PUT$19.00$2.46(+0.08 +3.36%)0.05(2.47/2.42)16,82527,6210.00%
VIX260415P000200002026-04-15(106天)PUT$20.00$2.89(+0.00 +0.00%)0.05(2.9/2.85)2,16817,6980.00%
VIX260318P000200002026-03-18(78天)PUT$20.00$3.05(+0.05 +1.67%)0.10(3.1/3.0)1,81632,6250.00%
VIX260218P000185002026-02-18(50天)PUT$18.50$2.09(+0.07 +3.47%)0.04(2.11/2.07)1,74011,7930.00%
VIX260218P000180002026-02-18(50天)PUT$18.00$1.73(+0.05 +2.98%)0.05(1.77/1.72)1,73247,7740.00%
VIX260318P000160002026-03-18(78天)PUT$16.00$0.70(+0.01 +1.45%)0.04(0.71/0.67)1,20911,8670.00%
VIX260218P000160002026-02-18(50天)PUT$16.00$0.64(+0.04 +6.67%)0.04(0.66/0.62)1,02239,5510.00%
VIX260415P000160002026-04-15(106天)PUT$16.00$0.69(+0.02 +2.99%)0.05(0.7/0.65)30121,0620.00%
VIX260519P000180002026-05-19(140天)PUT$18.00$1.63(+0.00 +0.00%)0.06(1.66/1.6)2508,0640.00%

^SPX $6903.91 (-3.05 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320P052000002026-03-20(80天)PUT$5200.00$9.26(-0.67 -6.75%)0.20(9.4/9.2)3,27516,78031.44%
SPX260320C082000002026-03-20(80天)CALL$8200.00$0.97(+0.00 +0.00%)0.15(0.8/0.65)3,00114,41414.17%
SPX260220P050000002026-02-20(52天)PUT$5000.00$2.87(-0.23 -7.42%)0.15(2.95/2.8)1,08236,52436.75%
SPX260320P042000002026-03-20(80天)PUT$4200.00$3.10(-0.70 -18.42%)0.20(3.3/3.1)8516,15644.46%
SPX261218C100000002026-12-18(353天)CALL$10000.00$1.34(-0.01 -0.74%)0.35(1.45/1.1)84234,10114.19%
SPX260320C076000002026-03-20(80天)CALL$7600.00$6.52(-0.18 -2.69%)0.30(6.8/6.5)63816,19811.74%
SPX260320C080000002026-03-20(80天)CALL$8000.00$1.27(-0.10 -7.30%)0.15(1.35/1.2)58811,73413.14%
SPX260220P048000002026-02-20(52天)PUT$4800.00$2.32(-0.03 -1.28%)0.15(2.35/2.2)5835,72739.74%
SPX260618P033000002026-06-18(170天)PUT$3300.00$6.80(-0.66 -8.85%)0.20(6.9/6.7)4007,17048.28%
SPX260220P055000002026-02-20(52天)PUT$5500.00$5.42(-0.57 -9.52%)0.20(5.5/5.3)38214,46129.51%
SPX260220P058000002026-02-20(52天)PUT$5800.00$8.17(-0.41 -4.78%)0.20(8.4/8.2)23311,23025.26%

JD $28.79 (-0.47 -1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000300002026-06-18(170天)CALL$30.00$2.35(-0.02 -0.84%)0.18(2.4/2.22)3,5359,35036.69%
JD260618P000270002026-06-18(170天)PUT$27.00$2.25(+0.00 +0.00%)0.16(2.1/1.94)2,0009,10238.57%
JD260220C000300002026-02-20(52天)CALL$30.00$0.88(-0.16 -15.38%)0.04(0.91/0.87)1,7466,11231.59%
JD260220P000300002026-02-20(52天)PUT$30.00$1.87(+0.18 +10.65%)0.04(1.86/1.82)3076,85326.71%
JD260618C000400002026-06-18(170天)CALL$40.00$0.55(-0.07 -11.29%)0.08(0.58/0.5)30413,00041.21%
JD261218P000230002026-12-18(353天)PUT$23.00$1.49(+0.07 +4.93%)0.21(1.55/1.34)3007,40737.43%
JD260320C000300002026-03-20(80天)CALL$30.00$1.51(-0.12 -7.36%)0.04(1.53/1.49)25910,97437.23%
JD260515C000350002026-05-15(136天)CALL$35.00$0.82(-0.08 -8.89%)0.12(0.87/0.75)2226,70438.57%

IWM $248.69 (-1.18 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002400002026-02-20(52天)PUT$240.00$3.26(+0.03 +0.93%)0.03(3.29/3.26)23,26572,48418.35%
IWM260220P002350002026-02-20(52天)PUT$235.00$2.32(+0.00 +0.00%)0.02(2.3/2.28)21,08534,81319.59%
IWM260331C002700002026-03-31(91天)CALL$270.00$2.57(-0.27 -9.51%)0.05(2.6/2.55)9,11918,76518.74%
IWM260220C002600002026-02-20(52天)CALL$260.00$2.82(-0.35 -11.04%)0.02(2.8/2.78)4,24326,41018.14%
IWM260220P002450002026-02-20(52天)PUT$245.00$4.57(+0.02 +0.44%)0.04(4.66/4.62)2,64723,89617.04%
IWM260918P001800002026-09-18(262天)PUT$180.00$2.23(-0.06 -2.62%)0.10(2.24/2.14)2,00019,84328.86%
IWM260220C002500002026-02-20(52天)CALL$250.00$6.99(-0.57 -7.54%)0.04(6.95/6.91)1,58411,87319.84%
IWM260220C002550002026-02-20(52天)CALL$255.00$4.55(-0.45 -9.00%)0.03(4.53/4.5)1,54314,75118.80%
IWM260220P002150002026-02-20(52天)PUT$215.00$0.62(-0.06 -8.82%)0.02(0.62/0.6)1,46821,00225.22%
IWM260320P002400002026-03-20(80天)PUT$240.00$4.95(+0.02 +0.41%)0.03(4.95/4.92)1,25236,45218.86%
IWM260320P002200002026-03-20(80天)PUT$220.00$1.71(-0.05 -2.84%)0.02(1.73/1.71)78465,64523.49%
IWM260320C002700002026-03-20(80天)CALL$270.00$2.13(-0.26 -10.88%)0.03(2.14/2.11)45955,95718.57%
IWM260320P002250002026-03-20(80天)PUT$225.00$2.21(-0.04 -1.78%)0.02(2.23/2.21)48842,34222.27%
IWM260320P002350002026-03-20(80天)PUT$235.00$3.79(+0.02 +0.53%)0.03(3.8/3.77)51632,75920.01%
IWM260220C002650002026-02-20(52天)CALL$265.00$1.65(-0.24 -12.70%)0.02(1.65/1.63)58832,62017.76%
IWM260618C003000002026-06-18(170天)CALL$300.00$1.46(-0.06 -3.95%)0.04(1.47/1.43)32732,40719.98%
IWM260220P002300002026-02-20(52天)PUT$230.00$1.63(-0.03 -1.81%)0.03(1.63/1.6)62029,33920.94%

CMCSA $30.00 (+0.14 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(80天)CALL$32.50$0.91(+0.05 +5.81%)0.04(0.92/0.88)51843,21632.13%
CMCSA260220C000300002026-02-20(52天)CALL$30.00$1.46(+0.04 +2.82%)0.07(1.53/1.46)28118,82432.57%

MRK $106.40 (-0.26 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(80天)CALL$110.00$3.87(-0.33 -7.86%)0.10(4.0/3.9)2457,02427.81%

NVO $51.33 (-0.13 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000500002026-03-20(80天)PUT$50.00$3.22(+0.09 +2.88%)0.15(3.25/3.1)58333,28740.85%
NVO260618C000550002026-06-18(170天)CALL$55.00$4.70(-0.05 -1.06%)0.05(4.7/4.65)5468,74744.01%
NVO260320C000550002026-03-20(80天)CALL$55.00$2.84(-0.16 -5.41%)0.06(2.84/2.78)48016,72344.43%
NVO260220C000550002026-02-20(52天)CALL$55.00$2.03(-0.07 -3.33%)0.10(2.09/1.99)34815,02144.97%
NVO260220P000450002026-02-20(52天)PUT$45.00$0.89(+0.02 +2.30%)0.04(0.92/0.88)34116,26442.68%
NVO260417P000500002026-04-17(108天)PUT$50.00$3.95(+0.01 +0.25%)0.10(4.0/3.9)2899,21042.09%
NVO260618C000700002026-06-18(170天)CALL$70.00$1.57(-0.08 -4.85%)0.07(1.64/1.57)27821,71446.34%

XLF $55.24 (-0.10 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(353天)PUT$48.00$1.48(+0.10 +7.25%)0.10(1.5/1.4)12,00015,37520.52%
XLF261016P000470002026-10-16(290天)PUT$47.00$1.09(+0.00 +0.00%)0.10(1.11/1.01)9,29019,32821.63%
XLF261218C000510002026-12-18(353天)CALL$51.00$7.75(+0.00 +0.00%)1.30(7.75/6.45)6,25013,33425.88%
XLF260618P000560002026-06-18(170天)PUT$56.00$2.53(+0.12 +4.98%)0.06(2.57/2.51)4,00050,28014.19%
XLF260618P000470002026-06-18(170天)PUT$47.00$0.60(-0.15 -20.00%)0.03(0.61/0.58)1,5125,41622.66%
XLF260618P000460002026-06-18(170天)PUT$46.00$0.53(+0.00 +0.00%)0.03(0.54/0.51)1,5007,67423.80%
XLF260320P000530002026-03-20(80天)PUT$53.00$0.75(+0.01 +1.35%)0.01(0.75/0.74)1,08817,62615.94%
XLF261218P000400002026-12-18(353天)PUT$40.00$0.68(+0.00 +0.00%)0.16(0.74/0.58)5617,57427.69%
XLF260918P000530002026-09-18(262天)PUT$53.00$2.10(+0.03 +1.45%)0.07(2.12/2.05)5028,87416.94%
XLF260220C000560002026-02-20(52天)CALL$56.00$0.90(-0.09 -9.09%)0.02(0.9/0.88)49919,16014.84%
XLF260618C000570002026-06-18(170天)CALL$57.00$1.95(-0.11 -5.34%)0.02(1.96/1.94)24836,29918.04%
XLF260320C000550002026-03-20(80天)CALL$55.00$1.95(-0.11 -5.31%)0.04(1.97/1.93)47729,71717.99%
XLF260618C000510002026-06-18(170天)CALL$51.00$6.10(+0.00 +0.00%)0.35(6.25/5.9)22025,48926.09%
XLF260717P000510002026-07-17(199天)PUT$51.00$1.22(-0.03 -2.40%)0.04(1.25/1.21)3039,03618.38%

GDX $87.05 (+1.18 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000700002026-02-20(52天)PUT$70.00$0.53(-0.20 -27.40%)0.05(0.55/0.5)2,0266,55244.34%
GDX260220C001000002026-02-20(52天)CALL$100.00$2.06(+0.36 +21.18%)0.14(2.12/1.98)1,3399,37045.46%
GDX260220C000850002026-02-20(52天)CALL$85.00$7.39(+1.09 +17.30%)0.25(7.5/7.25)5285,67745.70%
GDX260320P000750002026-03-20(80天)PUT$75.00$1.85(-0.48 -20.60%)0.25(2.05/1.8)2276,16743.02%

UNH $332.17 (+3.26 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260220P003000002026-02-20(52天)PUT$300.00$5.55(-0.78 -12.32%)0.25(5.65/5.4)2405,59036.21%
UNH260320C004000002026-03-20(80天)CALL$400.00$3.90(+0.40 +11.43%)0.20(4.0/3.8)22410,06334.93%

CTRA $26.58 (+0.37 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
CTRA260220C000270002026-02-20(52天)CALL$27.00$0.72(+0.07 +10.77%)0.05(0.8/0.75)2605,28924.76%

XOM $121.17 (+0.61 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001250002026-03-20(80天)CALL$125.00$2.73(+0.06 +2.25%)0.07(2.77/2.7)2,04014,24819.51%
XOM260417C001250002026-04-17(108天)CALL$125.00$3.62(+0.07 +1.97%)0.15(3.7/3.55)1,7085,55220.48%
XOM260220C001250002026-02-20(52天)CALL$125.00$1.91(+0.03 +1.60%)0.05(1.95/1.9)1,15217,11919.39%
XOM260320C001300002026-03-20(80天)CALL$130.00$1.37(+0.00 +0.00%)0.09(1.4/1.31)43711,92619.39%
XOM260618C001250002026-06-18(170天)CALL$125.00$5.22(+0.14 +2.76%)0.20(5.3/5.1)4099,79021.28%
XOM260220C001200002026-02-20(52天)CALL$120.00$4.27(+0.13 +3.14%)0.20(4.4/4.2)37712,81421.36%
XOM260220C001300002026-02-20(52天)CALL$130.00$0.75(+0.04 +5.63%)0.06(0.75/0.69)2657,45018.92%
XOM260220P001150002026-02-20(52天)PUT$115.00$1.62(-0.13 -7.43%)0.08(1.64/1.56)2526,60421.84%
XOM260618C001300002026-06-18(170天)CALL$130.00$3.35(+0.06 +1.82%)0.15(3.45/3.3)2297,34120.67%

NFLX $93.79 (-0.35 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260220C001000002026-02-20(52天)CALL$100.00$3.15(-0.25 -7.37%)0.10(3.2/3.1)2,72415,67938.87%
NFLX260320C001100002026-03-20(80天)CALL$110.00$1.74(-0.14 -7.45%)0.06(1.76/1.7)2,20133,94836.99%
NFLX260320C001000002026-03-20(80天)CALL$100.00$4.16(-0.29 -6.52%)0.05(4.2/4.15)2,02515,32637.37%
NFLX260618C001000002026-06-18(170天)CALL$100.00$7.47(-0.27 -3.49%)0.20(7.6/7.4)1,2286,48439.20%
NFLX260618C001150002026-06-18(170天)CALL$115.00$3.23(-0.16 -4.69%)0.15(3.3/3.15)1,0898,83437.68%
NFLX260618C001100002026-06-18(170天)CALL$110.00$4.25(-0.25 -5.56%)0.15(4.4/4.25)8147,74638.03%
NFLX260220C001100002026-02-20(52天)CALL$110.00$1.05(-0.14 -11.76%)0.05(1.09/1.04)73215,49938.70%
NFLX260220C001050002026-02-20(52天)CALL$105.00$1.83(-0.18 -8.96%)0.08(1.9/1.82)6075,66938.65%
NFLX260320C001200002026-03-20(80天)CALL$120.00$0.69(-0.08 -10.39%)0.03(0.7/0.67)43517,64737.38%
NFLX260220P000900002026-02-20(52天)PUT$90.00$3.35(+0.00 +0.00%)0.10(3.45/3.35)3957,87537.15%
NFLX260320P000900002026-03-20(80天)PUT$90.00$4.25(+0.05 +1.19%)0.10(4.25/4.15)25314,63134.89%
NFLX260220P000820002026-02-20(52天)PUT$82.00$1.21(+0.01 +0.83%)0.03(1.21/1.18)37511,53838.31%
NFLX260618C001200002026-06-18(170天)CALL$120.00$2.41(-0.14 -5.49%)0.09(2.46/2.37)20811,34337.46%
NFLX260320P000800002026-03-20(80天)PUT$80.00$1.45(-0.04 -2.68%)0.05(1.47/1.42)3318,01837.16%

BABA $147.75 (-0.73 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001400002026-03-20(80天)PUT$140.00$6.20(-0.11 -1.74%)0.15(6.35/6.2)3,41660,46836.38%
BABA260320P001300002026-03-20(80天)PUT$130.00$2.78(-0.02 -0.71%)0.18(2.91/2.73)2,23070,37135.50%
BABA260220P001500002026-02-20(52天)PUT$150.00$8.67(-0.19 -2.14%)0.15(8.75/8.6)1,0367,49534.01%
BABA260320C002000002026-03-20(80天)CALL$200.00$1.16(-0.15 -11.45%)0.04(1.19/1.15)48231,84244.29%
BABA260220C001600002026-02-20(52天)CALL$160.00$4.07(-0.38 -8.54%)0.10(4.1/4.0)26710,16637.82%
BABA260320C001800002026-03-20(80天)CALL$180.00$2.75(-0.25 -8.33%)0.08(2.78/2.7)24013,71842.25%
BABA260320C001750002026-03-20(80天)CALL$175.00$3.40(-0.25 -6.85%)0.20(3.5/3.3)22911,01341.97%

XLP $78.20 (-0.08 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(80天)PUT$75.00$0.75(+0.04 +5.63%)0.13(0.81/0.68)232136,18313.97%

XLI $156.70 (-0.17 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(80天)PUT$135.00$0.61(+0.00 +0.00%)0.14(0.66/0.52)23875,56823.49%

KWEB $34.42 (-0.05 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000370002026-03-20(80天)CALL$37.00$0.92(+0.03 +3.37%)0.09(0.96/0.87)2,32713,05429.64%
KWEB260220C000360002026-02-20(52天)CALL$36.00$0.77(+0.00 +0.00%)0.05(0.79/0.74)1,21428,89626.93%
KWEB260515C000400002026-05-15(136天)CALL$40.00$0.89(+0.05 +5.95%)0.04(0.88/0.84)1,05210,40031.30%
KWEB260320C000380002026-03-20(80天)CALL$38.00$0.70(+0.08 +12.90%)0.08(0.73/0.65)1,0508,67729.98%
KWEB260220P000350002026-02-20(52天)PUT$35.00$1.56(+0.00 +0.00%)0.26(1.59/1.33)1,04213,96024.37%
KWEB260220P000390002026-02-20(52天)PUT$39.00$4.80(+0.00 +0.00%)1.20(5.0/3.8)50026,17034.18%
KWEB260320C000360002026-03-20(80天)CALL$36.00$1.24(+0.09 +7.83%)0.19(1.32/1.13)40714,26130.37%
KWEB260618C000400002026-06-18(170天)CALL$40.00$1.24(+0.13 +11.71%)0.07(1.22/1.15)40711,86632.40%
KWEB260220C000370002026-02-20(52天)CALL$37.00$0.52(+0.01 +1.96%)0.06(0.54/0.48)33127,79727.34%
KWEB260618P000350002026-06-18(170天)PUT$35.00$2.62(-0.09 -3.32%)0.14(2.74/2.6)2255,92225.83%
KWEB260220P000360002026-02-20(52天)PUT$36.00$2.25(+0.00 +0.00%)0.22(2.21/1.99)2026,80423.83%

PDD $113.96 (-0.17 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001250002026-03-20(80天)CALL$125.00$3.18(-0.04 -1.24%)0.20(3.3/3.1)1,52110,33033.75%
PDD260220C001250002026-02-20(52天)CALL$125.00$1.47(-0.09 -5.77%)0.10(1.53/1.43)1,0179,65729.32%
PDD260220C001200002026-02-20(52天)CALL$120.00$2.50(-0.10 -3.85%)0.14(2.73/2.59)35910,61529.22%
PDD260320C001400002026-03-20(80天)CALL$140.00$1.10(+0.00 +0.00%)0.11(1.14/1.03)3086,17535.74%
PDD260618C001600002026-06-18(170天)CALL$160.00$1.47(+0.00 +0.00%)0.30(1.67/1.37)2418,21838.59%

EFA $96.54 (+0.24 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260220C000990002026-02-20(52天)CALL$99.00$0.71(+0.00 +0.00%)0.07(0.9/0.83)5,0007,12312.61%
EFA260918P000850002026-09-18(262天)PUT$85.00$1.53(+0.00 +0.00%)0.70(1.9/1.2)2,99922,74719.53%
EFA260918P000950002026-09-18(262天)PUT$95.00$3.78(+0.00 +0.00%)0.70(4.15/3.45)92210,93915.09%
EFA260320P000900002026-03-20(80天)PUT$90.00$0.70(+0.00 +0.00%)0.18(0.69/0.51)34938,67816.24%
EFA260320P000950002026-03-20(80天)PUT$95.00$1.63(+0.00 +0.00%)0.13(1.53/1.4)28922,01912.35%

GOOGL $314.09 (+0.54 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260220P002700002026-02-20(52天)PUT$270.00$2.79(-0.21 -7.00%)0.04(2.81/2.77)5139,22736.41%
GOOGL260220C003500002026-02-20(52天)CALL$350.00$4.81(-0.24 -4.75%)0.15(4.9/4.75)43337,69534.09%
GOOGL260320P002500002026-03-20(80天)PUT$250.00$2.24(-0.16 -6.67%)0.07(2.22/2.15)4245,09637.24%
GOOGL260220C003300002026-02-20(52天)CALL$330.00$10.00(-0.23 -2.25%)0.10(10.1/10.0)3849,50034.41%
GOOGL260320C003500002026-03-20(80天)CALL$350.00$7.60(-0.45 -5.59%)0.05(7.65/7.6)2315,52833.46%

TGT $97.50 (-0.64 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260220C001100002026-02-20(52天)CALL$110.00$1.06(-0.14 -11.67%)0.07(1.09/1.02)8688,91231.93%
TGT260220C001050002026-02-20(52天)CALL$105.00$1.88(-0.25 -11.74%)0.17(1.99/1.82)3415,68831.20%
TGT260320C001000002026-03-20(80天)CALL$100.00$5.89(-0.46 -7.24%)0.15(6.0/5.85)20310,52138.40%

MSTU $8.91 (+0.16 +1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(170天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.09 (-0.17 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260220C000150002026-02-20(52天)CALL$15.00$1.10(-0.05 -4.35%)0.10(1.15/1.05)1,0079,40249.22%

UBER $82.20 (+0.67 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000850002026-03-20(80天)CALL$85.00$4.68(+0.38 +8.84%)0.05(4.7/4.65)3595,71037.81%
UBER260320C000900002026-03-20(80天)CALL$90.00$2.88(+0.17 +6.27%)0.06(2.92/2.86)29022,00637.05%
UBER260320C001000002026-03-20(80天)CALL$100.00$1.08(+0.07 +6.80%)0.05(1.1/1.05)26516,63137.53%
UBER260220C000900002026-02-20(52天)CALL$90.00$1.96(+0.14 +7.73%)0.07(1.98/1.91)2375,19337.35%

KRE $65.62 (-0.32 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260918P000600002026-09-18(262天)PUT$60.00$3.18(+0.00 +0.00%)0.35(3.45/3.1)3,6009,69927.38%
KRE260320P000600002026-03-20(80天)PUT$60.00$1.14(+0.06 +5.56%)0.07(1.17/1.1)2,13930,22927.20%

NEE $80.50 (+0.19 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(262天)PUT$75.00$4.40(+0.00 +0.00%)0.80(4.5/3.7)5105,96326.29%

SBUX $85.27 (-0.30 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260220P000750002026-02-20(52天)PUT$75.00$1.20(-0.01 -0.83%)0.08(1.27/1.19)2907,69439.31%

CMG $37.21 (+0.06 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000350002026-02-20(52天)CALL$35.00$3.79(+0.09 +2.43%)0.10(3.8/3.7)3375,46945.95%
CMG260220C000375002026-02-20(52天)CALL$37.50$2.38(+0.03 +1.28%)0.08(2.4/2.32)3358,62744.48%
CMG260220C000400002026-02-20(52天)CALL$40.00$1.35(+0.03 +2.27%)0.05(1.38/1.33)32414,24943.02%
CMG260320P000350002026-03-20(80天)PUT$35.00$1.66(+0.01 +0.61%)0.06(1.7/1.64)31616,28939.45%

PFE $25.02 (+0.01 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE261218C000300002026-12-18(353天)CALL$30.00$0.69(+0.02 +2.99%)0.02(0.7/0.68)3,86715,02022.46%
PFE260918P000220002026-09-18(262天)PUT$22.00$0.95(+0.00 +0.00%)0.13(0.99/0.86)3,00724,33827.39%
PFE260320C000260002026-03-20(80天)CALL$26.00$0.55(-0.03 -5.17%)0.01(0.56/0.55)1,24824,25020.31%
PFE260320C000250002026-03-20(80天)CALL$25.00$0.94(-0.01 -1.05%)0.02(0.96/0.94)1,01719,78420.26%
PFE260320P000250002026-03-20(80天)PUT$25.00$1.16(+0.06 +5.45%)0.06(1.18/1.12)64623,52425.29%
PFE260618C000270002026-06-18(170天)CALL$27.00$0.72(-0.03 -4.00%)0.02(0.74/0.72)52923,04721.61%
PFE260918C000250002026-09-18(262天)CALL$25.00$1.75(-0.05 -2.78%)0.11(1.82/1.71)42012,51321.41%
PFE260220C000250002026-02-20(52天)CALL$25.00$0.71(-0.01 -1.39%)0.02(0.72/0.7)3487,84018.75%
PFE260417P000240002026-04-17(108天)PUT$24.00$0.82(+0.07 +9.33%)0.04(0.83/0.79)2288,33923.88%
PFE260320P000240002026-03-20(80天)PUT$24.00$0.68(+0.00 +0.00%)0.04(0.71/0.67)20617,60524.90%

AAL $15.27 (+0.14 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260618P000150002026-06-18(170天)PUT$15.00$1.57(-0.02 -1.26%)0.07(1.54/1.47)3,01011,70741.85%
AAL260320C000170002026-03-20(80天)CALL$17.00$0.68(+0.07 +11.48%)0.04(0.71/0.67)1,0269,33244.97%
AAL260220C000150002026-02-20(52天)CALL$15.00$1.26(+0.09 +7.69%)0.03(1.29/1.26)65312,04146.88%
AAL260618C000170002026-06-18(170天)CALL$17.00$1.20(+0.00 +0.00%)0.22(1.33/1.11)4557,64146.19%

MRVL $86.72 (+0.93 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220C001000002026-02-20(52天)CALL$100.00$2.18(+0.23 +11.79%)0.05(2.2/2.15)2945,87348.89%

INTC $37.38 (+0.72 +1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260320P000350002026-03-20(80天)PUT$35.00$2.17(-0.23 -9.58%)0.02(2.18/2.16)43919,64949.39%
INTC260320P000360002026-03-20(80天)PUT$36.00$2.63(-0.23 -8.04%)0.02(2.61/2.59)2236,18349.19%

ORCL $197.63 (+2.25 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(52天)CALL$220.00$5.35(+0.45 +9.18%)0.15(5.45/5.3)3838,80043.48%
ORCL260220C002100002026-02-20(52天)CALL$210.00$8.13(+0.83 +11.34%)0.15(8.2/8.05)3478,33043.29%
ORCL260220C002300002026-02-20(52天)CALL$230.00$3.54(+0.39 +12.38%)0.15(3.6/3.45)3335,36243.99%
ORCL260220P001800002026-02-20(52天)PUT$180.00$5.40(-0.65 -10.78%)0.15(5.45/5.3)26710,35243.21%
ORCL260220C002500002026-02-20(52天)CALL$250.00$1.60(+0.18 +12.68%)0.04(1.6/1.56)2355,47945.67%

TSM $300.58 (-0.42 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260220P002600002026-02-20(52天)PUT$260.00$2.45(-0.26 -9.59%)0.12(2.5/2.38)2305,71534.96%
TSM260220P002700002026-02-20(52天)PUT$270.00$3.95(-0.45 -10.23%)0.20(4.05/3.85)2085,42734.00%

BA $220.00 (+2.72 +1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002300002026-02-20(52天)CALL$230.00$6.25(+1.50 +31.25%)0.20(6.4/6.2)48618,60330.76%
BA260220P001900002026-02-20(52天)PUT$190.00$1.31(-0.38 -22.49%)0.07(1.38/1.31)38212,09132.18%
BA260220C002250002026-02-20(52天)CALL$225.00$8.40(+1.70 +25.37%)0.25(8.55/8.3)27413,39731.65%
BA260320C002500002026-03-20(80天)CALL$250.00$3.25(+0.75 +30.00%)0.20(3.3/3.1)2445,26329.76%
BA260220C002500002026-02-20(52天)CALL$250.00$1.60(+0.48 +42.86%)0.08(1.6/1.52)2055,48128.80%

EWZ $32.04 (+0.59 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000340002026-09-18(262天)CALL$34.00$2.27(+0.00 +0.00%)0.11(2.56/2.45)5,5005,50530.96%
EWZ260918C000400002026-09-18(262天)CALL$40.00$0.84(+0.00 +0.00%)0.08(0.95/0.87)5,00115,99529.88%
EWZ261218C000450002026-12-18(353天)CALL$45.00$0.87(+0.00 +0.00%)0.13(1.07/0.94)4,22487,61934.55%
EWZ260918C000420002026-09-18(262天)CALL$42.00$0.88(+0.00 +0.00%)0.08(0.7/0.62)3,24031,71430.20%
EWZ260918C000450002026-09-18(262天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.43/0.37)2,50040,01230.42%
EWZ261218C000330002026-12-18(353天)CALL$33.00$3.60(+0.00 +0.00%)0.20(4.15/3.95)2,34076,45536.30%
EWZ260918P000310002026-09-18(262天)PUT$31.00$2.91(+0.00 +0.00%)0.10(2.45/2.35)2,0205,71927.63%
EWZ261218C000400002026-12-18(353天)CALL$40.00$1.55(+0.00 +0.00%)0.14(1.89/1.75)2,000166,73734.72%
EWZ261218P000270002026-12-18(353天)PUT$27.00$2.02(+0.00 +0.00%)0.12(1.93/1.81)2,00013,42134.30%
EWZ260618C000360002026-06-18(170天)CALL$36.00$1.10(+0.25 +29.41%)0.06(1.13/1.07)1,01036,54328.64%
EWZ261218C000420002026-12-18(353天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.49/1.39)36590,23434.45%
EWZ260618C000380002026-06-18(170天)CALL$38.00$0.51(+0.00 +0.00%)0.04(0.69/0.65)30030,91828.13%
EWZ260618P000290002026-06-18(170天)PUT$29.00$1.41(+0.00 +0.00%)0.05(1.08/1.03)27725,02027.49%
EWZ261218C000470002026-12-18(353天)CALL$47.00$0.70(+0.00 +0.00%)0.14(0.88/0.74)42520,07034.89%

NU $16.96 (+0.30 +1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260220C000170002026-02-20(52天)CALL$17.00$0.85(+0.21 +32.81%)0.04(0.84/0.8)78715,09933.01%

DBRG $15.34 (+0.06 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
DBRG260717C000100002026-07-17(199天)CALL$10.00$5.40(+0.00 +0.00%)0.20(5.5/5.3)2648,39641.80%

BIDU $132.58 (+5.76 +4.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
BIDU260320C001500002026-03-20(80天)CALL$150.00$5.92(+1.62 +37.67%)0.20(6.0/5.8)64917,15648.41%

ADBE $353.36 (+0.30 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
ADBE260618C005000002026-06-18(170天)CALL$500.00$3.40(-0.10 -2.86%)0.20(3.6/3.4)2196,58835.65%

WBD $28.99 (+0.20 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000300002026-02-20(52天)CALL$30.00$0.80(-0.02 -2.44%)0.07(0.86/0.79)81229,87929.98%

CHWY $33.17 (-0.10 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000350002026-03-20(80天)CALL$35.00$1.66(-0.09 -5.14%)0.09(1.72/1.63)5,4287,50440.63%

DIA $483.80 (-0.76 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(91天)PUT$405.00$4.21(+0.00 +0.00%)0.17(1.51/1.34)2445,63123.54%

CCL $30.91 (+0.19 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417C000300002026-04-17(108天)CALL$30.00$3.30(+0.41 +14.19%)0.10(3.3/3.2)36111,44542.58%
CCL260220P000300002026-02-20(52天)PUT$30.00$1.14(-0.25 -17.99%)0.05(1.16/1.11)3266,66134.03%

VALE $13.14 (+0.20 +1.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE261218P000100002026-12-18(353天)PUT$10.00$0.59(+0.00 +0.00%)0.06(0.58/0.52)37428,12838.09%

NOW $153.92 (-0.71 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOW260220P001280002026-02-20(52天)PUT$128.00$1.09(-0.06 -5.22%)0.25(1.2/0.95)3,1267,48640.55%

FXI $38.67 (+0.19 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(80天)PUT$41.00$2.98(+0.00 +0.00%)0.38(2.86/2.48)39,69926,53718.85%
FXI260417P000340002026-04-17(108天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.47/0.23)22,42222,42725.24%
FXI261218P000320002026-12-18(353天)PUT$32.00$1.24(+0.00 +0.00%)0.43(1.28/0.85)10,00041,00526.82%
FXI260618C000440002026-06-18(170天)CALL$44.00$0.89(-0.10 -10.10%)0.19(1.0/0.81)7,50014,98925.93%
FXI260618P000360002026-06-18(170天)PUT$36.00$1.20(+0.03 +2.56%)0.22(1.3/1.08)7,50058,03023.66%
FXI261218P000310002026-12-18(353天)PUT$31.00$1.05(+0.00 +0.00%)1.00(1.69/0.69)6,2426,24233.41%
FXI260618C000390002026-06-18(170天)CALL$39.00$2.69(+0.00 +0.00%)0.17(2.6/2.43)5,00726,08026.00%
FXI260618C000450002026-06-18(170天)CALL$45.00$0.81(+0.00 +0.00%)0.19(0.84/0.65)4,5708,27326.32%
FXI260618P000350002026-06-18(170天)PUT$35.00$0.95(+0.00 +0.00%)0.29(1.04/0.75)3,95974,14924.46%
FXI260320P000390002026-03-20(80天)PUT$39.00$1.51(-0.73 -32.59%)0.09(1.56/1.47)2,00046,68219.14%
FXI260618P000370002026-06-18(170天)PUT$37.00$1.52(-0.18 -10.59%)0.23(1.63/1.4)286108,86723.05%
FXI260618C000410002026-06-18(170天)CALL$41.00$1.69(+0.09 +5.63%)0.04(1.73/1.69)39634,61825.15%
FXI260320C000410002026-03-20(80天)CALL$41.00$0.62(+0.00 +0.00%)0.07(0.81/0.74)52531,69023.07%
FXI260320P000400002026-03-20(80天)PUT$40.00$2.11(-0.18 -7.86%)0.11(2.15/2.04)1,17126,84618.90%

EEM $54.89 (+0.22 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260220P000540002026-02-20(52天)PUT$54.00$0.90(+0.00 +0.00%)0.06(0.77/0.71)5,50310,90113.97%
EEM260320C000460002026-03-20(80天)CALL$46.00$9.07(+0.00 +0.00%)0.45(9.85/9.4)5,00029,17041.41%
EEM260918P000550002026-09-18(262天)PUT$55.00$3.24(+0.00 +0.00%)0.31(2.79/2.48)4,5006,98814.67%
EEM261218P000410002026-12-18(353天)PUT$41.00$0.67(+0.00 +0.00%)0.46(0.88/0.42)1,9136,08827.14%
EEM260618P000530002026-06-18(170天)PUT$53.00$1.55(-0.03 -1.90%)0.14(1.45/1.31)1,00012,11215.39%
EEM260918P000470002026-09-18(262天)PUT$47.00$0.71(-0.03 -4.05%)0.15(0.77/0.62)42617,69619.34%
EEM260320P000540002026-03-20(80天)PUT$54.00$1.00(-0.14 -12.28%)0.05(1.01/0.96)33911,82413.73%
EEM260320P000520002026-03-20(80天)PUT$52.00$0.56(-0.09 -13.85%)0.05(0.57/0.52)32143,05116.11%
EEM260320P000530002026-03-20(80天)PUT$53.00$0.74(-0.11 -12.94%)0.04(0.74/0.7)30824,15714.75%
EEM260618C000550002026-06-18(170天)CALL$55.00$2.92(+0.11 +3.91%)0.15(3.05/2.9)21325,71620.75%
EEM260918P000420002026-09-18(262天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72529.35%

NKE $61.23 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618C000750002026-06-18(170天)CALL$75.00$1.62(-0.07 -4.14%)0.06(1.65/1.59)2,98827,23334.12%
NKE260618P000600002026-06-18(170天)PUT$60.00$4.75(+0.20 +4.40%)0.40(4.75/4.35)1,11712,91932.04%
NKE260618P000550002026-06-18(170天)PUT$55.00$2.59(+0.08 +3.19%)0.17(2.68/2.51)7808,01132.73%
NKE260220C000600002026-02-20(52天)CALL$60.00$3.20(-0.20 -5.88%)0.05(3.2/3.15)6656,11128.37%
NKE260220C000650002026-02-20(52天)CALL$65.00$1.19(-0.07 -5.56%)0.02(1.19/1.17)6518,62128.22%
NKE260320C000600002026-03-20(80天)CALL$60.00$4.35(-0.09 -2.03%)0.15(4.4/4.25)6456,83333.59%
NKE260918C000800002026-09-18(262天)CALL$80.00$2.07(+0.05 +2.49%)0.18(2.13/1.95)56811,74835.54%
NKE260220P000600002026-02-20(52天)PUT$60.00$1.84(+0.07 +3.95%)0.04(1.84/1.8)4765,52925.56%
NKE260417P000600002026-04-17(108天)PUT$60.00$3.75(+0.07 +1.90%)0.05(3.8/3.75)3326,46532.86%

MAIN $60.47 (+0.71 +1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
MAIN260320P000544002026-03-20(80天)PUT$54.40$1.05(-0.30 -22.22%)0.50(1.3/0.8)5,0016,66732.79%

C $116.92 (-1.21 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260220C001200002026-02-20(52天)CALL$120.00$3.63(-0.42 -10.37%)0.20(3.7/3.5)1,16113,74628.41%
C260220C001300002026-02-20(52天)CALL$130.00$0.96(-0.24 -20.00%)0.06(1.01/0.95)76011,73427.20%
C260320C001250002026-03-20(80天)CALL$125.00$3.10(-0.39 -11.17%)0.10(3.15/3.05)2865,45228.24%

OXY $41.46 (+1.06 +2.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260220C000450002026-02-20(52天)CALL$45.00$0.67(+0.24 +54.55%)0.01(0.68/0.67)1,6136,53829.76%
OXY260320C000425002026-03-20(80天)CALL$42.50$1.93(+0.48 +33.10%)0.06(1.94/1.88)7495,95330.59%
OXY260320C000450002026-03-20(80天)CALL$45.00$1.04(+0.30 +40.54%)0.02(1.05/1.03)6356,74829.69%
OXY260220P000400002026-02-20(52天)PUT$40.00$1.10(-0.35 -24.14%)0.04(1.14/1.1)2248,87428.86%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
FXI $38.67 (+0.19 +0.49%)FXI260320P000410002026-03-20(80天)PUT$41.00$2.98(+0.00 +0.00%)0.38(2.86/2.48)18.85%39,69926,537
^VIX $14.23 (+0.04 +0.28%)VIX260318P000180002026-03-18(78天)PUT$18.00$1.68(-0.02 -1.18%)0.05(1.71/1.66)0.00%25,00572,897
IWM $248.69 (-1.18 -0.47%)IWM260220P002400002026-02-20(52天)PUT$240.00$3.26(+0.03 +0.93%)0.03(3.29/3.26)18.35%23,26572,484
FXI $38.67 (+0.19 +0.49%)FXI260417P000340002026-04-17(108天)PUT$34.00$0.61(+0.00 +0.00%)0.24(0.47/0.23)25.24%22,42222,427
IWM $248.69 (-1.18 -0.47%)IWM260220P002350002026-02-20(52天)PUT$235.00$2.32(+0.00 +0.00%)0.02(2.3/2.28)19.59%21,08534,813
SPY $687.60 (-0.24 -0.03%)SPY260220P006300002026-02-20(52天)PUT$630.00$2.31(-0.05 -2.12%)0.01(2.3/2.29)18.24%20,17327,218
SPY $687.60 (-0.24 -0.03%)SPY260220P006100002026-02-20(52天)PUT$610.00$1.48(-0.07 -4.52%)0.01(1.48/1.47)20.79%20,07940,557
^VIX $14.23 (+0.04 +0.28%)VIX260218P000190002026-02-18(50天)PUT$19.00$2.46(+0.08 +3.36%)0.05(2.47/2.42)0.00%16,82527,621
XLE $45.00 (+0.37 +0.83%)XLE261218P000325002026-12-18(353天)PUT$32.50$0.64(-0.16 -20.00%)0.11(0.7/0.59)29.08%15,00011,586
XLF $55.24 (-0.10 -0.18%)XLF261218P000480002026-12-18(353天)PUT$48.00$1.48(+0.10 +7.25%)0.10(1.5/1.4)20.52%12,00015,375
EWZ $32.04 (+0.59 +1.88%)EWZ261218C000450002026-12-18(353天)CALL$45.00$0.87(+0.00 +0.00%)0.13(1.07/0.94)34.55%4,22487,619
IBIT $49.99 (+0.61 +1.24%)IBIT260220C000550002026-02-20(52天)CALL$55.00$1.45(+0.20 +16.00%)0.03(1.47/1.44)42.24%3,349105,750
EWZ $32.04 (+0.59 +1.88%)EWZ261218C000330002026-12-18(353天)CALL$33.00$3.60(+0.00 +0.00%)0.20(4.15/3.95)36.30%2,34076,455
EWZ $32.04 (+0.59 +1.88%)EWZ261218C000400002026-12-18(353天)CALL$40.00$1.55(+0.00 +0.00%)0.14(1.89/1.75)34.72%2,000166,737
EWZ $32.04 (+0.59 +1.88%)EWZ261218C000420002026-12-18(353天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.49/1.39)34.45%36590,234
SPY $687.60 (-0.24 -0.03%)SPY260220P005800002026-02-20(52天)PUT$580.00$0.84(-0.08 -8.70%)0.01(0.88/0.87)24.92%30191,921
XBI $121.48 (-1.92 -1.56%)XBI260320P001000002026-03-20(80天)PUT$100.00$0.83(+0.13 +18.57%)0.24(0.95/0.71)34.19%29676,208
FXI $38.67 (+0.19 +0.49%)FXI260618P000370002026-06-18(170天)PUT$37.00$1.52(-0.18 -10.59%)0.23(1.63/1.4)23.05%286108,867
XLP $78.20 (-0.08 -0.10%)XLP260320P000750002026-03-20(80天)PUT$75.00$0.75(+0.04 +5.63%)0.13(0.81/0.68)13.97%232136,183
HYG $80.71 (+0.06 +0.07%)HYG260320P000800002026-03-20(80天)PUT$80.00$0.61(-0.06 -8.96%)0.18(0.73/0.55)6.98%213219,760