QQQ $615.61 (-3.81 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005800002026-02-20(51天)PUT$580.00$5.31(+0.14 +2.71%)0.05(5.35/5.3)4,35124,45320.27%
QQQ260220C006600002026-02-20(51天)CALL$660.00$2.19(-0.41 -15.77%)0.03(2.2/2.17)2,7058,31215.18%
QQQ260320P005500002026-03-20(79天)PUT$550.00$4.94(+0.10 +2.07%)0.03(4.96/4.93)1,65342,82223.68%
QQQ261218P004300002026-12-18(352天)PUT$430.00$7.53(+0.22 +3.01%)0.20(7.55/7.35)9727,91429.49%
QQQ260220C006550002026-02-20(51天)CALL$655.00$2.93(-0.56 -16.05%)0.02(2.96/2.94)6595,68415.38%
QQQ260220C006500002026-02-20(51天)CALL$650.00$3.96(-0.65 -14.10%)0.04(3.97/3.93)63917,60115.68%
QQQ260220C006400002026-02-20(51天)CALL$640.00$6.79(-1.03 -13.17%)0.04(6.82/6.78)60426,43216.48%
QQQ260220P005900002026-02-20(51天)PUT$590.00$6.95(+0.18 +2.66%)0.05(6.96/6.91)50731,77619.05%
QQQ260320P005450002026-03-20(79天)PUT$545.00$4.28(+0.00 +0.00%)0.04(4.51/4.47)44910,24324.21%
QQQ260220C006650002026-02-20(51天)CALL$665.00$1.60(-0.32 -16.67%)0.03(1.62/1.59)43815,74615.03%
QQQ260320P005800002026-03-20(79天)PUT$580.00$8.93(+0.22 +2.53%)0.05(8.96/8.91)26428,27720.55%
QQQ260220P005500002026-02-20(51天)PUT$550.00$2.48(+0.03 +1.22%)0.03(2.5/2.47)23826,07023.92%
QQQ260320C006500002026-03-20(79天)CALL$650.00$8.44(-0.92 -9.83%)0.04(8.46/8.42)26324,87517.62%
QQQ260220P006000002026-02-20(51天)PUT$600.00$9.12(+0.43 +4.95%)0.06(9.11/9.05)27818,24717.84%

SPY $683.49 (-3.45 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006500002026-02-20(51天)PUT$650.00$4.11(+0.23 +5.93%)0.02(4.12/4.1)14,88832,77015.70%
SPY260220P006550002026-02-20(51天)PUT$655.00$4.71(+0.23 +5.13%)0.02(4.74/4.72)13,09028,81915.08%
SPY260220P006300002026-02-20(51天)PUT$630.00$2.50(+0.16 +6.84%)0.01(2.47/2.46)4,26423,75218.22%
SPY260320C007500002026-03-20(79天)CALL$750.00$0.89(-0.15 -14.42%)0.01(0.88/0.87)3,45027,20211.96%
SPY260220P006350002026-02-20(51天)PUT$635.00$2.79(+0.13 +4.89%)0.02(2.8/2.78)1,68014,40617.60%
SPY260220C007200002026-02-20(51天)CALL$720.00$1.87(-0.39 -17.33%)0.01(1.87/1.86)1,65411,23411.50%
SPY260320C007200002026-03-20(79天)CALL$720.00$4.72(-0.56 -10.61%)0.02(4.72/4.7)1,20025,70912.78%
SPY260320P006400002026-03-20(79天)PUT$640.00$6.04(+0.26 +4.50%)0.01(6.05/6.04)1,13837,69817.30%
SPY260618P003500002026-06-18(169天)PUT$350.00$0.85(+0.02 +2.41%)0.01(0.86/0.85)1,10713,22445.80%
SPY260618P005200002026-06-18(169天)PUT$520.00$3.51(+0.17 +5.09%)0.02(3.53/3.51)1,10311,63027.51%
SPY260220P006400002026-02-20(51天)PUT$640.00$3.17(+0.16 +5.32%)0.02(3.19/3.17)63547,22917.00%
SPY260320P006000002026-03-20(79天)PUT$600.00$2.92(+0.11 +3.91%)0.02(2.93/2.91)33846,02921.65%
SPY260320P006500002026-03-20(79天)PUT$650.00$7.39(+0.35 +4.97%)0.01(7.36/7.35)77542,53416.18%
SPY260331P006000002026-03-31(90天)PUT$600.00$3.54(+0.20 +5.99%)0.02(3.57/3.55)90927,19521.42%
SPY260320P006100002026-03-20(79天)PUT$610.00$3.48(+0.17 +5.14%)0.01(3.47/3.46)28326,92320.55%

GLD $395.90 (-3.11 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260630C004750002026-06-30(181天)CALL$475.00$7.87(+0.00 +0.00%)0.25(6.65/6.4)5,8316,14225.57%
GLD260320P003550002026-03-20(79天)PUT$355.00$2.62(+0.00 +0.00%)0.08(2.41/2.33)2,8736,62221.29%
GLD260320C004500002026-03-20(79天)CALL$450.00$3.63(-0.72 -16.55%)0.15(3.7/3.55)2,57723,81625.10%
GLD260220C004150002026-02-20(51天)CALL$415.00$7.37(-1.28 -14.80%)0.15(7.45/7.3)1,5645,27623.88%
GLD260320P003150002026-03-20(79天)PUT$315.00$0.60(+0.00 +0.00%)0.06(0.55/0.49)1,2627,04526.76%
GLD260618C004800002026-06-18(169天)CALL$480.00$6.40(+0.00 +0.00%)0.15(5.55/5.4)7375,29025.81%
GLD260220C004300002026-02-20(51天)CALL$430.00$3.92(-0.89 -18.50%)0.10(4.05/3.95)6079,74024.20%
GLD260630C004800002026-06-30(181天)CALL$480.00$6.00(-0.85 -12.41%)0.20(6.1/5.9)5176,18525.73%
GLD260320C004400002026-03-20(79天)CALL$440.00$4.94(-0.91 -15.56%)0.15(5.05/4.9)4988,37824.75%
GLD260320C004200002026-03-20(79天)CALL$420.00$9.24(-1.50 -13.97%)0.20(9.3/9.1)35133,34224.18%
GLD260220C004200002026-02-20(51天)CALL$420.00$5.95(-1.45 -19.59%)0.20(6.15/5.95)22357,29824.04%
GLD260320C004600002026-03-20(79天)CALL$460.00$2.65(-0.75 -22.06%)0.07(2.65/2.58)20111,66625.33%
GLD260220C004370002026-02-20(51天)CALL$437.00$2.98(-0.82 -21.58%)0.05(2.93/2.88)24411,01124.19%

SLV $63.65 (-5.35 -7.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515P000460002026-05-15(135天)PUT$46.00$0.78(+0.00 +0.00%)0.06(0.96/0.9)5,0017,49048.15%
SLV260618P000550002026-06-18(169天)PUT$55.00$3.50(+0.54 +18.24%)0.10(3.65/3.55)92810,38246.59%
SLV260618P000450002026-06-18(169天)PUT$45.00$1.00(+0.12 +13.64%)0.03(1.02/0.99)27624,73745.95%

IBIT $49.51 (-0.31 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000550002026-02-20(51天)CALL$55.00$1.24(-0.09 -6.77%)0.02(1.25/1.23)7,260107,47441.31%
IBIT260220C000540002026-02-20(51天)CALL$54.00$1.48(-0.12 -7.50%)0.03(1.5/1.47)4,3756,59041.33%
IBIT260220C000560002026-02-20(51天)CALL$56.00$1.01(-0.09 -8.18%)0.03(1.05/1.02)2,56315,79241.55%
IBIT260220C000590002026-02-20(51天)CALL$59.00$0.60(-0.05 -7.69%)0.02(0.61/0.59)2,12011,45342.21%
IBIT260320P000580002026-03-20(79天)PUT$58.00$9.15(+0.30 +3.39%)0.20(9.45/9.25)2,0005,48339.36%
IBIT260220C000500002026-02-20(51天)CALL$50.00$3.02(-0.13 -4.13%)0.05(3.05/3.0)1,6565,72343.02%
IBIT260220C000580002026-02-20(51天)CALL$58.00$0.72(-0.04 -5.26%)0.02(0.73/0.71)1,59814,81341.94%
IBIT260320C000650002026-03-20(79天)CALL$65.00$0.57(+0.00 +0.00%)0.02(0.59/0.57)1,08635,31045.48%
IBIT260320C000550002026-03-20(79天)CALL$55.00$2.15(-0.10 -4.44%)0.03(2.16/2.13)1,02112,34344.31%
IBIT260220C000570002026-02-20(51天)CALL$57.00$0.85(-0.06 -6.59%)0.03(0.87/0.84)74210,55241.63%
IBIT260220C000600002026-02-20(51天)CALL$60.00$0.50(-0.02 -3.85%)0.02(0.51/0.49)46653,50342.53%
IBIT260618C000700002026-06-18(169天)CALL$70.00$1.50(-0.04 -2.60%)0.03(1.51/1.48)52444,86448.63%
IBIT260618C000800002026-06-18(169天)CALL$80.00$0.75(-0.01 -1.32%)0.03(0.78/0.75)28433,13849.95%
IBIT260320C000600002026-03-20(79天)CALL$60.00$1.11(-0.03 -2.63%)0.03(1.12/1.09)73523,42844.53%
IBIT260320P000400002026-03-20(79天)PUT$40.00$0.89(+0.04 +4.71%)0.03(0.91/0.88)21616,41048.29%
IBIT260220P000450002026-02-20(51天)PUT$45.00$1.27(+0.04 +3.25%)0.01(1.27/1.26)26915,66042.82%

NVDA $187.57 (+0.02 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002100002026-02-20(51天)CALL$210.00$3.50(+0.35 +11.11%)0.10(3.55/3.45)8,22862,53236.88%
NVDA260220C002300002026-02-20(51天)CALL$230.00$0.97(+0.11 +12.79%)0.01(0.96/0.95)6,16825,90436.30%
NVDA260220C002000002026-02-20(51天)CALL$200.00$6.30(+0.50 +8.62%)0.05(6.3/6.25)5,90167,49037.58%
NVDA260220C002200002026-02-20(51天)CALL$220.00$1.85(+0.21 +12.80%)0.03(1.86/1.83)5,88862,34636.30%
NVDA260320C002500002026-03-20(79天)CALL$250.00$1.48(+0.13 +9.63%)0.02(1.48/1.46)5,14847,55342.07%
NVDA260220P001800002026-02-20(51天)PUT$180.00$6.34(-0.36 -5.37%)0.05(6.4/6.35)3,36440,42136.84%
NVDA260320P001500002026-03-20(79天)PUT$150.00$2.79(-0.06 -2.11%)0.02(2.83/2.81)2,72535,73947.11%
NVDA260320P001700002026-03-20(79天)PUT$170.00$6.95(-0.15 -2.11%)0.05(7.0/6.95)2,56540,92943.43%
NVDA260220C001950002026-02-20(51天)CALL$195.00$8.15(+0.55 +7.19%)0.10(8.25/8.15)2,04026,62438.29%
NVDA260220P001750002026-02-20(51天)PUT$175.00$4.80(-0.27 -5.33%)0.05(4.85/4.8)1,51818,49237.76%
NVDA260618P001400002026-06-18(169天)PUT$140.00$4.90(-0.04 -0.81%)0.10(4.95/4.85)20577,25847.21%
NVDA260320C002100002026-03-20(79天)CALL$210.00$7.60(+0.51 +7.19%)0.05(7.65/7.6)1,49262,05543.24%
NVDA260220P001850002026-02-20(51天)PUT$185.00$8.30(-0.29 -3.38%)0.05(8.3/8.25)1,31358,21435.93%
NVDA260320P001600002026-03-20(79天)PUT$160.00$4.50(-0.07 -1.53%)0.05(4.55/4.5)43049,95845.24%
NVDA260220P001650002026-02-20(51天)PUT$165.00$2.65(-0.09 -3.28%)0.02(2.64/2.62)1,15646,27439.65%
NVDA260220P001600002026-02-20(51天)PUT$160.00$1.90(-0.06 -3.06%)0.02(1.92/1.9)80142,87240.80%

MSFT $484.49 (-3.06 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005600002026-02-20(51天)CALL$560.00$1.40(-0.21 -13.04%)0.05(1.41/1.36)2,9275,36725.00%
MSFT260220C005100002026-02-20(51天)CALL$510.00$9.47(-0.93 -8.94%)0.15(9.6/9.45)1,11912,55225.89%
MSFT260220P004400002026-02-20(51天)PUT$440.00$4.30(+0.18 +4.37%)0.15(4.4/4.25)3565,99727.54%
MSFT260320C005400002026-03-20(79天)CALL$540.00$5.55(-0.42 -7.04%)0.15(5.65/5.5)2265,07624.53%

AVGO $347.07 (-2.85 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004800002026-03-20(79天)CALL$480.00$3.23(-0.47 -12.70%)0.15(3.35/3.2)1,4277,29748.89%
AVGO260220C004000002026-02-20(51天)CALL$400.00$5.80(-0.65 -10.08%)0.05(5.85/5.8)4197,98141.32%

AMD $214.97 (-0.35 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMD260220P002000002026-02-20(51天)PUT$200.00$8.91(-0.04 -0.45%)0.10(8.85/8.75)1,2546,77649.45%

AMZN $231.03 (-1.46 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002500002026-02-20(51天)CALL$250.00$5.15(-0.37 -6.70%)0.10(5.2/5.1)1,26630,04334.11%
AMZN260220P002150002026-02-20(51天)PUT$215.00$4.84(+0.29 +6.37%)0.05(4.85/4.8)8299,33633.29%
AMZN260220C002450002026-02-20(51天)CALL$245.00$6.67(-0.45 -6.35%)0.10(6.7/6.6)6919,92134.44%
AMZN260220C002400002026-02-20(51天)CALL$240.00$8.44(-0.55 -6.12%)0.05(8.45/8.4)63826,54934.66%
AMZN260618C003000002026-06-18(169天)CALL$300.00$3.86(-0.24 -5.85%)0.10(3.95/3.85)59522,87333.82%
AMZN260320C002450002026-03-20(79天)CALL$245.00$8.97(-0.49 -5.18%)0.15(9.05/8.9)5885,75733.50%
AMZN260320P002200002026-03-20(79天)PUT$220.00$8.24(+0.34 +4.30%)0.05(8.2/8.15)55714,93831.13%
AMZN260220P002000002026-02-20(51天)PUT$200.00$2.00(+0.13 +6.95%)0.02(2.0/1.98)45522,90235.35%
AMZN260320C002500002026-03-20(79天)CALL$250.00$7.30(-0.40 -5.19%)0.10(7.35/7.25)43119,86233.07%
AMZN260220P001850002026-02-20(51天)PUT$185.00$0.83(+0.01 +1.22%)0.02(0.84/0.82)3346,34638.87%
AMZN260320P002000002026-03-20(79天)PUT$200.00$3.25(+0.20 +6.56%)0.05(3.25/3.2)21131,87933.67%
AMZN260320C003000002026-03-20(79天)CALL$300.00$0.75(-0.09 -10.71%)0.02(0.77/0.75)23019,96032.94%
AMZN260220P002100002026-02-20(51天)PUT$210.00$3.65(+0.25 +7.35%)0.05(3.65/3.6)30514,64033.90%
AMZN260220C002600002026-02-20(51天)CALL$260.00$2.98(-0.29 -8.87%)0.02(3.0/2.98)24812,20133.58%

GOOG $314.15 (-0.40 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(51天)CALL$340.00$6.97(-0.27 -3.73%)0.10(7.05/6.95)25710,85834.46%

WMT $111.55 (-0.36 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(79天)PUT$100.00$1.41(+0.05 +3.68%)0.01(1.42/1.41)2,06830,33826.84%

AAPL $272.49 (-0.50 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(79天)CALL$300.00$2.76(-0.07 -2.47%)0.05(2.78/2.73)2,44926,93421.80%
AAPL260220C002750002026-02-20(51天)CALL$275.00$8.58(-0.25 -2.83%)0.05(8.55/8.5)2,10720,57223.21%
AAPL260220C003000002026-02-20(51天)CALL$300.00$1.29(-0.09 -6.47%)0.02(1.31/1.29)2,00332,40621.12%
AAPL260220P002750002026-02-20(51天)PUT$275.00$9.58(+0.28 +3.01%)0.10(9.65/9.55)8495,52220.73%
AAPL260220P002600002026-02-20(51天)PUT$260.00$4.17(+0.12 +2.97%)0.05(4.2/4.15)7835,88123.07%
AAPL260320P002500002026-03-20(79天)PUT$250.00$3.75(+0.15 +4.17%)0.10(3.8/3.7)75225,42624.41%
AAPL260220P002700002026-02-20(51天)PUT$270.00$7.38(+0.23 +3.22%)0.05(7.4/7.35)67812,64021.45%
AAPL260220C002900002026-02-20(51天)CALL$290.00$3.01(-0.14 -4.47%)0.08(3.05/2.97)42420,10221.67%
AAPL260320C002800002026-03-20(79天)CALL$280.00$8.85(-0.17 -1.88%)0.15(8.95/8.8)39648,46623.60%
AAPL260220C002850002026-02-20(51天)CALL$285.00$4.38(-0.17 -3.74%)0.05(4.35/4.3)3839,77521.82%
AAPL260220C003100002026-02-20(51天)CALL$310.00$0.55(-0.04 -6.78%)0.03(0.56/0.53)31067,30021.29%
AAPL260618C003000002026-06-18(169天)CALL$300.00$8.50(-0.07 -0.82%)0.10(8.55/8.45)23221,67524.57%
AAPL260320P002600002026-03-20(79天)PUT$260.00$6.00(+0.26 +4.53%)0.05(6.05/6.0)24114,65222.82%

META $660.90 (-5.01 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260220C007500002026-02-20(51天)CALL$750.00$8.55(-0.93 -9.81%)0.20(8.8/8.6)2,2129,20535.20%
META260618C010300002026-06-18(169天)CALL$1030.00$3.06(-0.14 -4.38%)0.14(3.05/2.91)44659,89036.33%

XBI $121.99 (+0.31 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(51天)PUT$115.00$2.30(-0.28 -10.85%)0.21(2.39/2.18)75151,64329.60%
XBI260320P001000002026-03-20(79天)PUT$100.00$0.80(+0.00 +0.00%)0.23(0.86/0.63)30876,19834.08%

TLT $87.34 (-0.54 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260515P000850002026-05-15(135天)PUT$85.00$1.27(+0.05 +4.10%)0.10(1.3/1.2)7,50312,05111.24%
TLT260515P000890002026-05-15(135天)PUT$89.00$3.00(+0.12 +4.17%)0.13(3.1/2.97)7,5006,64810.72%
TLT260618P000860002026-06-18(169天)PUT$86.00$1.94(+0.12 +6.59%)0.06(1.92/1.86)6,5129,79511.10%
TLT260220P000860002026-02-20(51天)PUT$86.00$0.62(+0.01 +1.64%)0.04(0.64/0.6)1,93310,5709.69%
TLT260320C000880002026-03-20(79天)CALL$88.00$1.68(-0.06 -3.45%)0.06(1.72/1.66)1,39341,19211.83%
TLT260320P000880002026-03-20(79天)PUT$88.00$1.79(+0.02 +1.13%)0.04(1.82/1.78)1,27331,0319.66%
TLT260320P000840002026-03-20(79天)PUT$84.00$0.51(-0.01 -1.92%)0.06(0.56/0.5)55925,52811.28%
TLT260930C000900002026-09-30(273天)CALL$90.00$2.50(-0.05 -1.96%)0.07(2.58/2.51)5586,62712.01%
TLT260320P000850002026-03-20(79天)PUT$85.00$0.72(+0.01 +1.41%)0.03(0.73/0.7)52163,12710.62%
TLT260220C000880002026-02-20(51天)CALL$88.00$1.31(-0.02 -1.55%)0.03(1.31/1.28)4329,67811.52%
TLT260320C000900002026-03-20(79天)CALL$90.00$0.91(-0.04 -4.21%)0.03(0.94/0.91)36238,00511.60%
TLT260320P000890002026-03-20(79天)PUT$89.00$2.38(+0.06 +2.59%)0.07(2.42/2.35)31029,6329.64%
TLT260320C000890002026-03-20(79天)CALL$89.00$1.27(-0.04 -3.05%)0.09(1.31/1.22)31627,82711.84%
TLT260220P000880002026-02-20(51天)PUT$88.00$1.40(+0.11 +8.53%)0.07(1.41/1.34)32816,9678.86%
TLT260220P000870002026-02-20(51天)PUT$87.00$0.95(+0.04 +4.40%)0.04(0.93/0.89)20216,9619.02%

XLE $44.67 (-0.31 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000390002026-12-18(352天)PUT$39.00$1.61(+0.00 +0.00%)0.18(1.68/1.5)20,00023,40623.67%
XLE261218P000325002026-12-18(352天)PUT$32.50$0.64(+0.00 +0.00%)0.32(0.87/0.55)15,00026,58630.84%
XLE260918P000455002026-09-18(261天)PUT$45.50$3.60(+0.00 +0.00%)0.30(3.55/3.25)10,00010,12220.45%
XLE260918P000400002026-09-18(261天)PUT$40.00$1.49(+0.00 +0.00%)0.11(1.47/1.36)8,50011,88223.04%
XLE260918P000450002026-09-18(261天)PUT$45.00$3.20(+0.00 +0.00%)0.20(3.25/3.05)6,01433,68620.33%
XLE260320P000850002026-03-20(79天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000350002026-09-18(261天)PUT$35.00$0.62(+0.00 +0.00%)0.14(0.7/0.56)1,00016,59027.52%
XLE260220C000455002026-02-20(51天)CALL$45.50$0.95(-0.17 -14.78%)0.05(1.0/0.95)78821,51420.36%
XLE260320P000425002026-03-20(79天)PUT$42.50$0.80(+0.12 +17.65%)0.06(0.81/0.75)64249,17120.56%
XLE260320P000430002026-03-20(79天)PUT$43.00$0.92(+0.14 +17.95%)0.05(0.93/0.88)62957,85719.87%
XLE260220P000455002026-02-20(51天)PUT$45.50$1.59(+0.21 +15.22%)0.10(1.64/1.54)32345,14817.24%
XLE260618C000420002026-06-18(169天)CALL$42.00$4.16(+0.00 +0.00%)0.50(4.65/4.15)50628,72726.70%
XLE260320C000950002026-03-20(79天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(169天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

PANW $184.77 (-2.09 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260220P001700002026-02-20(51天)PUT$170.00$3.40(+0.37 +12.21%)0.00(3.4/3.4)7615,17134.05%

HYG $80.65 (-0.06 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000770002026-06-18(169天)PUT$77.00$0.89(+0.00 +0.00%)0.29(0.93/0.64)5,00049,15110.83%
HYG260515P000790002026-05-15(135天)PUT$79.00$0.87(+0.00 +0.00%)0.19(1.0/0.81)1,15814,0588.83%

DIS $113.76 (-1.02 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(79天)CALL$120.00$3.41(-0.42 -10.97%)0.10(3.5/3.4)2508,40627.93%

GRAB $5.01 (-0.05 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417C000050002026-04-17(107天)CALL$5.00$0.52(-0.04 -7.14%)0.05(0.55/0.5)1,01210,92949.61%

^VIX $14.68 (+0.35 +2.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000180002026-03-18(77天)PUT$18.00$1.73(+0.05 +2.98%)0.05(1.76/1.71)25,01548,6060.00%
VIX260617P000190002026-06-17(168天)PUT$19.00$2.19(-0.03 -1.35%)0.08(2.27/2.19)20,00124,2170.00%
VIX260415P000180002026-04-15(105天)PUT$18.00$1.60(+0.00 +0.00%)0.05(1.65/1.6)7,30233,4120.00%
VIX260318P000200002026-03-18(77天)PUT$20.00$3.01(-0.04 -1.31%)0.10(3.15/3.05)5,36234,4130.00%
VIX260318P000160002026-03-18(77天)PUT$16.00$0.69(+0.00 +0.00%)0.02(0.72/0.7)1,58812,6560.00%
VIX260415P000200002026-04-15(105天)PUT$20.00$2.85(-0.02 -0.70%)0.06(2.92/2.86)55919,8910.00%
VIX260415P000160002026-04-15(105天)PUT$16.00$0.69(+0.00 +0.00%)0.05(0.71/0.66)30120,7630.00%
VIX260519P000180002026-05-19(139天)PUT$18.00$1.63(+0.00 +0.00%)0.07(1.67/1.6)2508,0640.00%

^SPX $6870.63 (-25.82 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220P057000002026-02-20(51天)PUT$5700.00$7.40(+0.16 +2.21%)0.20(7.4/7.2)3,8866,94026.62%
SPX260220P056500002026-02-20(51天)PUT$5650.00$6.91(+0.51 +7.97%)0.20(6.9/6.7)2,5006,25127.34%
SPX260220P055000002026-02-20(51天)PUT$5500.00$5.50(+0.00 +0.00%)0.20(5.6/5.4)1,25614,38729.49%
SPX260220C074000002026-02-20(51天)CALL$7400.00$4.55(-0.95 -17.27%)0.20(4.5/4.3)1,2057,32610.86%
SPX260320C076000002026-03-20(79天)CALL$7600.00$5.20(-1.45 -21.80%)0.20(5.4/5.2)91516,82911.67%
SPX260320P042000002026-03-20(79天)PUT$4200.00$3.10(+0.00 +0.00%)0.20(3.3/3.1)8516,58744.47%
SPX260618P033000002026-06-18(169天)PUT$3300.00$6.60(+0.00 +0.00%)0.20(7.1/6.9)4107,16748.42%
SPX260220P058000002026-02-20(51天)PUT$5800.00$8.70(+0.70 +8.75%)0.20(8.6/8.4)24311,30025.20%

JD $28.67 (-0.05 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000300002026-06-18(169天)CALL$30.00$2.24(-0.01 -0.44%)0.04(2.26/2.22)2,42711,56335.79%
JD260320C000300002026-03-20(79天)CALL$30.00$1.40(-0.10 -6.54%)0.03(1.43/1.4)50611,08836.67%
JD260618C000400002026-06-18(169天)CALL$40.00$0.53(+0.00 +0.00%)0.11(0.6/0.49)33813,17742.14%
JD260918P000230002026-09-18(261天)PUT$23.00$1.15(+0.00 +0.00%)0.19(1.22/1.03)28212,43238.38%
JD260618P000250002026-06-18(169天)PUT$25.00$1.34(+0.12 +9.84%)0.15(1.42/1.27)23418,27939.99%

IWM $246.37 (-1.67 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220C002600002026-02-20(51天)CALL$260.00$2.18(-0.35 -13.83%)0.03(2.19/2.16)6,74226,06417.54%
IWM260220P002300002026-02-20(51天)PUT$230.00$1.75(+0.01 +0.57%)0.03(1.77/1.74)5,55530,07120.72%
IWM260220P002250002026-02-20(51天)PUT$225.00$1.22(+0.01 +0.83%)0.03(1.25/1.22)4,04868,13522.07%
IWM260220P002400002026-02-20(51天)PUT$240.00$3.68(+0.16 +4.55%)0.04(3.64/3.6)3,61772,51218.23%
IWM260220P002350002026-02-20(51天)PUT$235.00$2.51(+0.02 +0.80%)0.02(2.54/2.52)3,25862,15119.47%
IWM260618C002600002026-06-18(169天)CALL$260.00$9.20(-0.50 -5.15%)0.09(9.18/9.09)3,01662,87321.19%
IWM260320P002300002026-03-20(79天)PUT$230.00$3.17(+0.22 +7.46%)0.03(3.13/3.1)2,06649,54021.03%
IWM260918P001800002026-09-18(261天)PUT$180.00$2.23(+0.00 +0.00%)0.09(2.35/2.26)2,00018,90928.92%
IWM260220C002500002026-02-20(51天)CALL$250.00$5.81(-0.59 -9.22%)0.03(5.81/5.78)1,09313,93318.83%
IWM260918P002000002026-09-18(261天)PUT$200.00$3.80(+0.00 +0.00%)0.14(4.14/4.0)1,09116,61325.57%
IWM261218P001750002026-12-18(352天)PUT$175.00$2.98(+0.10 +3.47%)0.17(2.99/2.82)30459,70328.42%
IWM260320C002700002026-03-20(79天)CALL$270.00$1.71(-0.24 -12.31%)0.02(1.72/1.7)1,08756,22318.12%
IWM260320P001950002026-03-20(79天)PUT$195.00$0.56(+0.00 +0.00%)0.02(0.57/0.55)53937,84329.98%
IWM260320P002350002026-03-20(79天)PUT$235.00$4.07(+0.05 +1.24%)0.02(4.1/4.08)41236,27619.91%
IWM260220C002650002026-02-20(51天)CALL$265.00$1.25(-0.23 -15.54%)0.02(1.25/1.23)35433,04117.29%

NVO $51.01 (-0.19 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000700002026-06-18(169天)CALL$70.00$1.52(+0.00 +0.00%)0.05(1.57/1.52)2,34421,65246.19%
NVO260220C000600002026-02-20(51天)CALL$60.00$0.90(-0.01 -1.10%)0.02(0.9/0.88)6017,54745.51%
NVO260320C000600002026-03-20(79天)CALL$60.00$1.48(-0.07 -4.52%)0.03(1.5/1.47)41919,43844.97%
NVO260220C000550002026-02-20(51天)CALL$55.00$1.90(-0.08 -4.04%)0.04(1.93/1.89)37515,07144.29%
NVO260220C000500002026-02-20(51天)CALL$50.00$3.94(-0.11 -2.72%)0.10(3.95/3.85)3298,41444.12%
NVO260618C000500002026-06-18(169天)CALL$50.00$6.65(+0.00 +0.00%)0.05(6.65/6.6)3269,63544.24%
NVO260220P000450002026-02-20(51天)PUT$45.00$0.85(-0.03 -3.37%)0.02(0.87/0.85)32416,21541.36%
NVO260618P000500002026-06-18(169天)PUT$50.00$4.97(-0.02 -0.39%)0.10(5.1/5.0)30220,96041.16%
NVO260618C000550002026-06-18(169天)CALL$55.00$4.55(-0.04 -0.86%)0.05(4.6/4.55)2958,82144.12%
NVO260220P000500002026-02-20(51天)PUT$50.00$2.50(+0.00 +0.00%)0.04(2.5/2.46)29012,46839.87%
NVO260320C000550002026-03-20(79天)CALL$55.00$2.72(-0.09 -3.20%)0.08(2.76/2.68)25416,71844.78%
NVO260320C000700002026-03-20(79天)CALL$70.00$0.50(-0.02 -3.85%)0.02(0.53/0.51)21410,50848.88%

XLF $54.96 (-0.23 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(352天)PUT$48.00$1.48(+0.00 +0.00%)0.10(1.57/1.47)12,00014,98920.83%
XLF261218C000510002026-12-18(352天)CALL$51.00$7.75(+0.00 +0.00%)0.40(7.65/7.25)6,2507,08425.83%
XLF260618P000460002026-06-18(169天)PUT$46.00$0.53(+0.00 +0.00%)0.04(0.54/0.5)1,5006,33123.68%
XLF261218P000400002026-12-18(352天)PUT$40.00$0.68(+0.00 +0.00%)0.13(0.73/0.6)5617,57427.48%
XLF260918P000530002026-09-18(261天)PUT$53.00$2.10(+0.00 +0.00%)0.11(2.17/2.06)5028,37617.01%
XLF260320C000560002026-03-20(79天)CALL$56.00$1.23(-0.12 -8.89%)0.04(1.26/1.22)332107,57316.18%
XLF260717P000510002026-07-17(198天)PUT$51.00$1.21(+0.00 +0.00%)0.05(1.3/1.25)3089,03718.56%
XLF260618C000570002026-06-18(169天)CALL$57.00$1.94(+0.00 +0.00%)0.07(1.89/1.82)27836,30517.97%
XLF260618C000510002026-06-18(169天)CALL$51.00$6.10(+0.00 +0.00%)0.35(6.1/5.75)22025,48925.68%

ONON $46.33 (-1.09 -2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260220C000500002026-02-20(51天)CALL$50.00$1.45(-0.50 -25.64%)0.10(1.5/1.4)2066,05739.97%

GDX $85.79 (-1.08 -1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C001000002026-02-20(51天)CALL$100.00$1.69(-0.20 -10.58%)0.14(1.75/1.61)1,60210,86745.53%

LUV $41.33 (+0.04 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320P000350002026-03-20(79天)PUT$35.00$0.63(+0.00 +0.00%)0.14(0.72/0.58)3315,86940.04%

UNH $330.75 (-1.45 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P001950002026-06-18(169天)PUT$195.00$0.90(-0.15 -14.29%)0.36(1.18/0.82)2,0017,64944.12%
UNH260618P002000002026-06-18(169天)PUT$200.00$1.05(-0.05 -4.55%)0.37(1.37/1.0)2,0018,44843.51%
UNH260220P003000002026-02-20(51天)PUT$300.00$5.45(+0.09 +1.68%)0.10(5.4/5.3)2335,77735.18%

XOM $120.18 (-0.85 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001250002026-02-20(51天)CALL$125.00$1.63(-0.27 -14.21%)0.07(1.65/1.58)78517,41819.14%
XOM260220C001200002026-02-20(51天)CALL$120.00$3.75(-0.60 -13.79%)0.15(3.8/3.65)67012,72120.35%
XOM260220P001150002026-02-20(51天)PUT$115.00$1.76(+0.18 +11.39%)0.06(1.81/1.75)4256,78521.91%
XOM260320C001200002026-03-20(79天)CALL$120.00$4.65(-0.50 -9.71%)0.15(4.75/4.6)38111,09220.66%
XOM260320C001250002026-03-20(79天)CALL$125.00$2.51(-0.24 -8.73%)0.07(2.52/2.45)33214,72619.70%
XOM260220C001300002026-02-20(51天)CALL$130.00$0.61(-0.17 -21.79%)0.04(0.63/0.59)3057,72719.02%
XOM260320P001100002026-03-20(79天)PUT$110.00$1.44(+0.22 +18.03%)0.05(1.46/1.41)2679,63423.26%
XOM260918C001300002026-09-18(261天)CALL$130.00$5.00(-0.30 -5.66%)0.50(5.0/4.5)2616,57021.45%

NFLX $93.83 (+0.04 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P000960002026-03-20(79天)PUT$96.00$6.96(-0.15 -2.11%)0.20(7.0/6.8)4,2695,02133.73%
NFLX260220C001000002026-02-20(51天)CALL$100.00$3.21(+0.11 +3.56%)0.10(3.25/3.15)2,97217,42539.33%
NFLX260220P000850002026-02-20(51天)PUT$85.00$1.71(-0.06 -3.39%)0.01(1.71/1.7)2,7806,89337.01%
NFLX260320C001100002026-03-20(79天)CALL$110.00$1.76(+0.08 +4.76%)0.05(1.78/1.73)1,60335,92837.21%
NFLX260220C001150002026-02-20(51天)CALL$115.00$0.59(-0.01 -1.67%)0.01(0.6/0.59)8366,12038.94%
NFLX260220C001100002026-02-20(51天)CALL$110.00$1.09(+0.05 +4.90%)0.04(1.09/1.05)70215,82938.87%
NFLX260320C001000002026-03-20(79天)CALL$100.00$4.29(+0.18 +4.40%)0.05(4.3/4.25)57816,58637.94%
NFLX260220C001050002026-02-20(51天)CALL$105.00$1.87(+0.03 +1.63%)0.05(1.9/1.85)4895,80938.79%
NFLX260618C001000002026-06-18(169天)CALL$100.00$7.65(+0.21 +2.82%)0.15(7.75/7.6)3447,53439.70%
NFLX260320C001200002026-03-20(79天)CALL$120.00$0.70(+0.03 +4.48%)0.03(0.7/0.67)28918,29537.48%
NFLX260320P001000002026-03-20(79天)PUT$100.00$9.42(-0.13 -1.36%)0.20(9.4/9.2)28510,58832.96%
NFLX260220P000900002026-02-20(51天)PUT$90.00$3.20(-0.20 -5.88%)0.10(3.25/3.15)2288,04236.26%

BABA $146.00 (-1.38 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260220C001500002026-02-20(51天)CALL$150.00$6.49(-0.91 -12.30%)0.15(6.5/6.35)1,0835,24236.51%
BABA260220C001600002026-02-20(51天)CALL$160.00$3.47(-0.48 -12.15%)0.10(3.55/3.45)76510,20237.72%
BABA260320C002000002026-03-20(79天)CALL$200.00$1.02(-0.15 -12.82%)0.04(1.04/1.0)62531,84644.36%
BABA260320P001350002026-03-20(79天)PUT$135.00$4.65(+0.27 +6.16%)0.10(4.75/4.65)54012,53935.82%
BABA260320P001250002026-03-20(79天)PUT$125.00$1.91(+0.15 +8.52%)0.10(1.87/1.77)44122,54734.44%
BABA260320P001200002026-03-20(79天)PUT$120.00$1.13(+0.06 +5.61%)0.13(1.18/1.05)39031,17535.06%
BABA260320C001500002026-03-20(79天)CALL$150.00$9.33(-0.87 -8.54%)0.25(9.45/9.2)2375,87940.21%
BABA260618C002000002026-06-18(169天)CALL$200.00$3.60(-0.20 -5.26%)0.05(3.6/3.55)23214,56142.63%
BABA260320P001450002026-03-20(79天)PUT$145.00$9.10(+0.50 +5.81%)0.20(9.25/9.05)22956,56736.71%
BABA260320C001600002026-03-20(79天)CALL$160.00$5.95(-0.55 -8.46%)0.15(6.0/5.85)2279,06240.32%
BABA260320P001400002026-03-20(79天)PUT$140.00$6.75(+0.45 +7.14%)0.15(6.85/6.7)20362,45036.51%
BABA260320C001800002026-03-20(79天)CALL$180.00$2.34(-0.38 -13.67%)0.06(2.4/2.34)20413,65641.88%

UPS $99.46 (-0.18 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(51天)CALL$110.00$1.26(-0.08 -5.97%)0.09(1.3/1.21)34519,03930.23%
UPS260618P000850002026-06-18(169天)PUT$85.00$3.00(+0.00 +0.00%)0.29(3.1/2.81)2135,41434.05%

XLP $77.93 (-0.23 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(79天)PUT$75.00$0.73(+0.03 +4.29%)0.07(0.8/0.73)353136,19413.38%

KWEB $34.08 (-0.31 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000360002026-02-20(51天)CALL$36.00$0.64(-0.15 -18.99%)0.07(0.65/0.58)1,58928,97226.05%
KWEB260618P000350002026-06-18(169天)PUT$35.00$2.63(+0.00 +0.00%)0.22(2.86/2.64)3986,28725.76%
KWEB260220P000340002026-02-20(51天)PUT$34.00$1.12(+0.16 +16.67%)0.04(1.1/1.06)20812,76223.05%
KWEB260220P000350002026-02-20(51天)PUT$35.00$1.61(+0.05 +3.21%)0.06(1.66/1.6)20213,96023.05%
KWEB260717C000400002026-07-17(198天)CALL$40.00$1.38(+0.00 +0.00%)0.20(1.44/1.24)2017,21633.42%

PDD $113.22 (-0.58 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260220P001100002026-02-20(51天)PUT$110.00$2.95(+0.15 +5.36%)0.08(2.99/2.91)43614,29627.27%
PDD260320P001000002026-03-20(79天)PUT$100.00$2.00(+0.00 +0.00%)0.16(2.1/1.94)30413,51434.56%
PDD260220C001200002026-02-20(51天)CALL$120.00$2.38(-0.32 -11.85%)0.08(2.44/2.36)21710,85728.33%

EFA $96.10 (-0.35 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000950002026-03-20(79天)PUT$95.00$1.68(+0.05 +3.07%)0.19(1.71/1.52)10,85422,01912.78%
EFA260220P000920002026-02-20(51天)PUT$92.00$0.57(+0.09 +18.75%)0.05(0.59/0.54)10,73224,37914.48%
EFA260918P000850002026-09-18(261天)PUT$85.00$1.53(+0.00 +0.00%)0.68(1.97/1.29)2,99922,74719.61%
EFA260918P000950002026-09-18(261天)PUT$95.00$3.78(+0.00 +0.00%)0.50(4.15/3.65)92210,93914.72%
EFA260220P000930002026-02-20(51天)PUT$93.00$0.73(+0.11 +17.74%)0.06(0.74/0.68)3415,45513.68%
EFA260320P000900002026-03-20(79天)PUT$90.00$0.68(-0.02 -2.86%)0.16(0.76/0.6)21538,67816.48%

GOOGL $313.05 (-0.80 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003500002026-03-20(79天)CALL$350.00$7.65(-0.15 -1.92%)0.10(7.7/7.6)1,0505,67534.06%
GOOGL260220P002700002026-02-20(51天)PUT$270.00$2.70(-0.11 -3.91%)0.06(2.68/2.62)3509,36135.95%
GOOGL260220C003500002026-02-20(51天)CALL$350.00$4.70(-0.19 -3.89%)0.10(4.75/4.65)29237,76634.32%

TGT $97.91 (+0.46 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260220C001050002026-02-20(51天)CALL$105.00$2.09(+0.05 +2.45%)0.17(2.09/1.92)4745,37731.65%
TGT260320C001000002026-03-20(79天)CALL$100.00$6.18(+0.18 +3.00%)0.15(6.2/6.05)33610,67339.00%

MSTU $8.40 (-0.36 -4.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(169天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

ARM $109.85 (-1.03 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260320P001000002026-03-20(79天)PUT$100.00$5.28(-0.02 -0.38%)0.15(5.3/5.15)2098,91349.59%

TQQQ $53.08 (-1.01 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000600002026-03-20(79天)CALL$60.00$2.55(-0.40 -13.42%)0.05(2.6/2.55)4269,53748.80%

UBER $81.72 (-0.40 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260618P000750002026-06-18(169天)PUT$75.00$4.65(+0.15 +3.33%)0.05(4.7/4.65)4466,21435.92%
UBER260220P000700002026-02-20(51天)PUT$70.00$0.78(+0.01 +1.30%)0.04(0.78/0.74)34113,92638.38%
UBER260320C000900002026-03-20(79天)CALL$90.00$2.65(-0.16 -5.69%)0.04(2.67/2.63)21521,93636.60%

KRE $64.92 (-0.51 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260918P000600002026-09-18(261天)PUT$60.00$3.18(+0.00 +0.00%)0.35(3.55/3.2)3,6009,69927.34%
KRE260320P000600002026-03-20(79天)PUT$60.00$1.18(+0.04 +3.51%)0.05(1.19/1.14)2,12732,36626.66%
KRE260320P000550002026-03-20(79天)PUT$55.00$0.54(+0.03 +5.88%)0.03(0.55/0.52)2819,21631.54%

NEE $80.51 (-0.03 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(261天)PUT$75.00$4.40(+0.00 +0.00%)0.85(4.55/3.7)5105,96326.59%

NCLH $22.26 (-0.17 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260618P000200002026-06-18(169天)PUT$20.00$1.57(+0.07 +4.67%)0.08(1.57/1.49)1,4275,75045.07%

CMG $37.12 (+0.07 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000350002026-03-20(79天)PUT$35.00$1.70(+0.01 +0.59%)0.03(1.71/1.68)75916,53639.38%
CMG260320C000400002026-03-20(79天)CALL$40.00$1.76(+0.03 +1.73%)0.04(1.77/1.73)45410,28141.43%
CMG260320C000450002026-03-20(79天)CALL$45.00$0.61(+0.01 +1.67%)0.02(0.62/0.6)37311,55940.23%
CMG260320C000425002026-03-20(79天)CALL$42.50$1.05(-0.03 -2.78%)0.04(1.08/1.04)2965,28640.87%
CMG260220C000375002026-02-20(51天)CALL$37.50$2.31(+0.01 +0.44%)0.08(2.35/2.27)2458,79944.87%
CMG260220C000425002026-02-20(51天)CALL$42.50$0.70(-0.01 -1.41%)0.02(0.72/0.7)2296,84942.63%
CMG260220C000400002026-02-20(51天)CALL$40.00$1.31(-0.01 -0.76%)0.03(1.33/1.3)22014,29243.07%

PFE $24.92 (-0.07 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918P000220002026-09-18(261天)PUT$22.00$0.92(-0.03 -3.16%)0.05(0.94/0.89)1,00724,33826.56%
PFE260320C000260002026-03-20(79天)CALL$26.00$0.54(-0.02 -3.57%)0.01(0.55/0.54)98524,71720.56%
PFE260918P000250002026-09-18(261天)PUT$25.00$2.20(-0.01 -0.45%)0.23(2.29/2.06)96535,44327.03%
PFE261218C000300002026-12-18(352天)CALL$30.00$0.67(-0.02 -2.90%)0.02(0.66/0.64)80318,02322.12%
PFE260220C000250002026-02-20(51天)CALL$25.00$0.67(-0.04 -5.63%)0.03(0.69/0.66)7017,87718.65%
PFE260220P000250002026-02-20(51天)PUT$25.00$0.96(-0.01 -1.03%)0.03(0.99/0.96)67220,14425.98%
PFE261218C000270002026-12-18(352天)CALL$27.00$1.30(-0.04 -2.99%)0.09(1.37/1.28)58210,84822.01%
PFE260320C000250002026-03-20(79天)CALL$25.00$0.91(-0.04 -4.21%)0.02(0.92/0.9)31220,62419.97%
PFE260320C000240002026-03-20(79天)CALL$24.00$1.48(-0.05 -3.27%)0.12(1.56/1.44)2178,17521.83%
PFE260618C000270002026-06-18(169天)CALL$27.00$0.71(-0.02 -2.74%)0.02(0.72/0.7)21723,28821.53%
PFE260220P000240002026-02-20(51天)PUT$24.00$0.50(+0.01 +2.04%)0.01(0.51/0.5)21648,23424.85%
PFE260618P000220002026-06-18(169天)PUT$22.00$0.59(+0.01 +1.72%)0.02(0.61/0.59)21513,25726.66%

AAL $15.22 (-0.10 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260618C000160002026-06-18(169天)CALL$16.00$1.68(+0.04 +2.44%)0.07(1.73/1.66)1,5096,19648.15%
AAL260220C000150002026-02-20(51天)CALL$15.00$1.26(+0.02 +1.61%)0.02(1.27/1.25)24812,48347.95%
AAL260320P000150002026-03-20(79天)PUT$15.00$1.01(-0.06 -5.61%)0.02(1.03/1.01)2188,38142.09%

MRVL $85.29 (-1.46 -1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220P000750002026-02-20(51天)PUT$75.00$1.89(+0.12 +6.78%)0.09(1.95/1.86)1,0385,09147.36%

INTC $37.07 (-0.25 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260220P000350002026-02-20(51天)PUT$35.00$1.69(+0.00 +0.00%)0.06(1.72/1.66)5,06125,25849.44%
INTC260220P000330002026-02-20(51天)PUT$33.00$1.00(+0.01 +1.01%)0.04(1.03/0.99)4645,58549.61%
INTC260220P000340002026-02-20(51天)PUT$34.00$1.32(-0.02 -1.49%)0.03(1.35/1.32)2019,57549.61%

ORCL $195.48 (-1.67 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002200002026-02-20(51天)CALL$220.00$4.87(-0.32 -6.17%)0.15(4.95/4.8)3458,68443.52%
ORCL260220C002100002026-02-20(51天)CALL$210.00$7.50(-0.43 -5.42%)0.15(7.55/7.4)3408,40143.36%

TSM $304.79 (+5.02 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260220P002600002026-02-20(51天)PUT$260.00$1.62(-0.98 -37.69%)0.10(1.69/1.59)1,0845,85533.58%
TSM260220C003300002026-02-20(51天)CALL$330.00$7.95(+2.05 +34.75%)0.35(7.9/7.55)1,0305,43636.33%
TSM260618P002100002026-06-18(169天)PUT$210.00$3.40(-0.28 -7.61%)0.25(3.55/3.3)95110,95943.16%
TSM260220P002800002026-02-20(51天)PUT$280.00$5.00(-1.55 -23.66%)0.35(5.2/4.85)2306,91833.22%

WYNN $120.23 (-0.11 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(79天)CALL$140.00$2.14(+0.10 +4.90%)0.24(2.1/1.86)33610,43335.29%

BA $216.16 (-2.34 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002400002026-02-20(51天)CALL$240.00$2.35(-0.40 -14.55%)0.14(2.42/2.28)1,8356,72628.94%
BA260220C002200002026-02-20(51天)CALL$220.00$8.60(-0.95 -9.95%)0.15(8.7/8.55)9407,16530.65%
BA260515C002500002026-05-15(135天)CALL$250.00$6.30(-0.62 -8.96%)0.15(6.35/6.2)4408,90232.24%
BA260220C002300002026-02-20(51天)CALL$230.00$4.75(-0.57 -10.71%)0.25(4.85/4.6)20318,59829.74%

EWZ $31.81 (-0.18 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260220C000330002026-02-20(51天)CALL$33.00$0.86(+0.00 +0.00%)0.06(0.77/0.71)20,07824,03925.98%
EWZ260618C000380002026-06-18(169天)CALL$38.00$0.74(+0.00 +0.00%)0.08(0.69/0.61)8,00030,73328.91%
EWZ260918C000340002026-09-18(261天)CALL$34.00$2.27(+0.00 +0.00%)0.13(2.4/2.27)5,5005,50530.40%
EWZ260918C000400002026-09-18(261天)CALL$40.00$0.84(+0.00 +0.00%)0.10(0.91/0.81)5,00115,99530.01%
EWZ260320P000330002026-03-20(79天)PUT$33.00$1.92(+0.00 +0.00%)0.06(2.11/2.05)5,0007,59024.02%
EWZ261218C000450002026-12-18(352天)CALL$45.00$0.87(+0.00 +0.00%)0.15(1.02/0.87)4,22487,61934.50%
EWZ260417C000350002026-04-17(107天)CALL$35.00$0.82(-0.01 -1.20%)0.07(0.85/0.78)4,00022,65028.42%
EWZ260417P000280002026-04-17(107天)PUT$28.00$0.50(-0.04 -7.41%)0.05(0.52/0.47)4,0006,71428.32%
EWZ260918C000420002026-09-18(261天)CALL$42.00$0.88(+0.00 +0.00%)0.10(0.68/0.58)3,24031,71430.47%
EWZ260918C000450002026-09-18(261天)CALL$45.00$0.72(+0.00 +0.00%)0.09(0.44/0.35)2,50040,01231.13%
EWZ261218C000420002026-12-18(352天)CALL$42.00$1.34(+0.00 +0.00%)0.11(1.4/1.29)36590,23434.16%
EWZ261218C000330002026-12-18(352天)CALL$33.00$3.60(+0.00 +0.00%)0.20(3.95/3.75)2,34076,45535.65%
EWZ260618P000290002026-06-18(169天)PUT$29.00$1.41(+0.00 +0.00%)0.07(1.19/1.12)27725,02028.32%
EWZ260320C000330002026-03-20(79天)CALL$33.00$1.10(-0.17 -13.39%)0.04(1.14/1.1)1,17620,80527.39%

NU $16.82 (-0.07 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(169天)CALL$20.00$0.77(-0.01 -1.28%)0.04(0.79/0.75)42312,34039.55%
NU260220C000170002026-02-20(51天)CALL$17.00$0.77(+0.00 +0.00%)0.04(0.79/0.75)24215,26933.59%

WBD $28.87 (-0.10 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000290002026-02-20(51天)CALL$29.00$1.43(+0.17 +13.49%)0.07(1.48/1.41)1,12010,19735.50%
WBD260220C000300002026-02-20(51天)CALL$30.00$1.00(+0.16 +19.05%)0.09(1.04/0.95)91030,12934.82%

DIA $481.10 (-2.51 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(90天)PUT$405.00$4.21(+0.00 +0.00%)0.17(1.52/1.35)2445,63123.47%

CCL $30.60 (-0.24 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417C000330002026-04-17(107天)CALL$33.00$1.75(-0.16 -8.38%)0.03(1.78/1.75)1,0306,93740.60%
CCL260220P000300002026-02-20(51天)PUT$30.00$1.18(-0.01 -0.84%)0.01(1.19/1.18)7466,94132.76%
CCL260320C000350002026-03-20(79天)CALL$35.00$0.71(-0.08 -10.13%)0.04(0.72/0.68)3406,49136.91%

FXI $38.26 (-0.39 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(79天)PUT$41.00$2.98(+0.00 +0.00%)0.45(3.2/2.75)39,69926,53720.63%
FXI260417P000340002026-04-17(107天)PUT$34.00$0.61(+0.00 +0.00%)0.20(0.48/0.28)22,42222,42724.51%
FXI261218P000320002026-12-18(352天)PUT$32.00$1.24(+0.00 +0.00%)0.37(1.27/0.9)10,00041,00526.15%
FXI260515C000400002026-05-15(135天)CALL$40.00$1.60(-0.19 -10.61%)0.11(1.7/1.59)7,50344,67225.54%
FXI260618C000440002026-06-18(169天)CALL$44.00$0.89(+0.00 +0.00%)0.19(0.93/0.74)7,50014,73826.17%
FXI260618P000360002026-06-18(169天)PUT$36.00$1.20(+0.00 +0.00%)0.30(1.37/1.07)7,50050,53023.39%
FXI261218P000310002026-12-18(352天)PUT$31.00$1.05(+0.00 +0.00%)1.52(2.25/0.73)6,2426,24237.92%
FXI260618C000450002026-06-18(169天)CALL$45.00$0.81(+0.00 +0.00%)0.23(0.72/0.49)4,5708,27325.76%
FXI260320P000390002026-03-20(79天)PUT$39.00$1.52(+0.00 +0.00%)0.12(1.77/1.65)2,00248,65719.73%
FXI260320P000400002026-03-20(79天)PUT$40.00$2.11(+0.00 +0.00%)0.37(2.42/2.05)1,17126,86819.85%
FXI260618P000370002026-06-18(169天)PUT$37.00$1.52(+0.00 +0.00%)0.23(1.8/1.57)286108,86723.61%
FXI260320P000380002026-03-20(79天)PUT$38.00$1.22(+0.12 +11.01%)0.08(1.25/1.17)58099,39919.92%
FXI260320C000390002026-03-20(79天)CALL$39.00$1.32(-0.17 -11.41%)0.11(1.38/1.27)58338,70023.29%
FXI260618C000410002026-06-18(169天)CALL$41.00$1.71(+0.00 +0.00%)0.22(1.72/1.5)76834,23326.42%
FXI260320C000410002026-03-20(79天)CALL$41.00$0.64(+0.02 +3.23%)0.08(0.69/0.61)69131,69022.88%

EEM $54.74 (-0.14 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000540002026-03-20(79天)PUT$54.00$1.10(+0.10 +10.00%)0.07(1.1/1.03)8,44511,91314.21%
EEM260220P000530002026-02-20(51天)PUT$53.00$0.57(+0.05 +9.62%)0.07(0.57/0.5)8,24423,16215.48%
EEM260320C000460002026-03-20(79天)CALL$46.00$9.07(+0.00 +0.00%)0.60(9.7/9.1)5,00029,17041.02%
EEM260918P000550002026-09-18(261天)PUT$55.00$3.24(+0.00 +0.00%)0.31(2.89/2.58)4,5006,98814.91%
EEM260320C000560002026-03-20(79天)CALL$56.00$1.18(-0.06 -4.84%)0.04(1.2/1.16)4,30738,37116.99%
EEM261218P000410002026-12-18(352天)PUT$41.00$0.67(+0.00 +0.00%)0.45(0.89/0.44)1,9136,08827.14%
EEM260320C000580002026-03-20(79天)CALL$58.00$0.53(-0.09 -14.52%)0.04(0.55/0.51)1,36749,39416.21%
EEM260618P000530002026-06-18(169天)PUT$53.00$1.48(+0.00 +0.00%)0.16(1.55/1.39)1,03112,86515.82%
EEM260320P000520002026-03-20(79天)PUT$52.00$0.58(+0.05 +9.43%)0.04(0.6/0.56)46543,36916.21%
EEM260918P000470002026-09-18(261天)PUT$47.00$0.71(+0.00 +0.00%)0.32(0.96/0.64)42618,12220.86%
EEM260320C000570002026-03-20(79天)CALL$57.00$0.83(+0.00 +0.00%)0.09(0.88/0.79)26629,38017.12%
EEM260618C000550002026-06-18(169天)CALL$55.00$2.91(-0.44 -13.13%)0.22(2.97/2.75)34025,94020.73%
EEM260320P000530002026-03-20(79天)PUT$53.00$0.74(+0.00 +0.00%)0.05(0.81/0.76)30823,92315.19%

CPNG $23.62 (-0.51 -2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260918C000320002026-09-18(261天)CALL$32.00$0.92(-0.38 -29.23%)0.22(1.08/0.86)8,5008,84141.87%
CPNG260618C000320002026-06-18(169天)CALL$32.00$0.51(-0.14 -21.54%)0.12(0.53/0.41)7,0478,50540.23%
CPNG260618C000300002026-06-18(169天)CALL$30.00$0.77(-0.16 -17.20%)0.05(0.82/0.77)3,01010,41440.67%

NKE $63.90 (+2.71 +4.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260220C000700002026-02-20(51天)CALL$70.00$1.00(+0.56 +127.27%)0.06(1.02/0.96)5,2107,17731.54%
NKE260220C000650002026-02-20(51天)CALL$65.00$2.44(+1.19 +95.20%)0.04(2.46/2.42)3,8968,74230.62%
NKE260618P000650002026-06-18(169天)PUT$65.00$6.30(-1.09 -14.75%)0.15(6.4/6.25)3,5829,69533.35%
NKE260417P000650002026-04-17(107天)PUT$65.00$5.25(-1.15 -17.97%)0.15(5.35/5.2)2,1276,04334.23%
NKE260220C000600002026-02-20(51天)CALL$60.00$5.30(+1.99 +60.12%)0.00(5.3/5.3)1,9175,62631.49%
NKE260320C000650002026-03-20(79天)CALL$65.00$3.77(+1.40 +57.14%)0.15(3.85/3.7)1,60413,89536.37%
NKE260320C000700002026-03-20(79天)CALL$70.00$2.11(+0.91 +75.83%)0.11(2.16/2.05)1,1516,55236.65%
NKE260220P000600002026-02-20(51天)PUT$60.00$1.06(-0.70 -39.77%)0.06(1.09/1.03)1,0285,80727.78%
NKE260320C000600002026-03-20(79天)CALL$60.00$6.46(+2.06 +46.82%)0.30(6.55/6.25)9807,21237.35%
NKE260618C000700002026-06-18(169天)CALL$70.00$4.00(+1.38 +52.67%)0.35(4.1/3.75)7358,61836.93%
NKE260618C000750002026-06-18(169天)CALL$75.00$2.55(+0.83 +48.26%)0.09(2.64/2.55)42727,11936.08%
NKE260320P000550002026-03-20(79天)PUT$55.00$0.99(-0.26 -21.67%)0.18(1.08/0.9)64511,60136.82%
NKE260618C000800002026-06-18(169天)CALL$80.00$1.78(+0.72 +67.92%)0.13(1.8/1.67)21511,20436.68%
NKE260618P000525002026-06-18(169天)PUT$52.50$1.62(-0.29 -15.18%)0.18(1.7/1.52)66910,53835.99%
NKE260320C000800002026-03-20(79天)CALL$80.00$0.65(+0.32 +96.97%)0.04(0.66/0.62)4529,51538.57%

C $116.89 (-0.33 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(79天)CALL$125.00$3.19(+0.06 +1.92%)0.10(3.3/3.2)2855,43828.68%

OXY $41.12 (-0.35 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320P000400002026-03-20(79天)PUT$40.00$1.74(+0.21 +13.73%)0.04(1.75/1.71)4076,56430.13%
OXY260320C000450002026-03-20(79天)CALL$45.00$1.00(-0.08 -7.41%)0.03(1.0/0.97)3556,59030.62%
OXY260220C000450002026-02-20(51天)CALL$45.00$0.61(-0.10 -14.08%)0.02(0.62/0.6)3116,95230.47%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
FXI $38.26 (-0.39 -1.01%)FXI260320P000410002026-03-20(79天)PUT$41.00$2.98(+0.00 +0.00%)0.45(3.2/2.75)20.63%39,69926,537
^VIX $14.68 (+0.35 +2.44%)VIX260318P000180002026-03-18(77天)PUT$18.00$1.73(+0.05 +2.98%)0.05(1.76/1.71)0.00%25,01548,606
FXI $38.26 (-0.39 -1.01%)FXI260417P000340002026-04-17(107天)PUT$34.00$0.61(+0.00 +0.00%)0.20(0.48/0.28)24.51%22,42222,427
EWZ $31.81 (-0.18 -0.56%)EWZ260220C000330002026-02-20(51天)CALL$33.00$0.86(+0.00 +0.00%)0.06(0.77/0.71)25.98%20,07824,039
^VIX $14.68 (+0.35 +2.44%)VIX260617P000190002026-06-17(168天)PUT$19.00$2.19(-0.03 -1.35%)0.08(2.27/2.19)0.00%20,00124,217
XLE $44.67 (-0.31 -0.69%)XLE261218P000390002026-12-18(352天)PUT$39.00$1.61(+0.00 +0.00%)0.18(1.68/1.5)23.67%20,00023,406
XLE $44.67 (-0.31 -0.69%)XLE261218P000325002026-12-18(352天)PUT$32.50$0.64(+0.00 +0.00%)0.32(0.87/0.55)30.84%15,00026,586
SPY $683.49 (-3.45 -0.50%)SPY260220P006500002026-02-20(51天)PUT$650.00$4.11(+0.23 +5.93%)0.02(4.12/4.1)15.70%14,88832,770
SPY $683.49 (-3.45 -0.50%)SPY260220P006550002026-02-20(51天)PUT$655.00$4.71(+0.23 +5.13%)0.02(4.74/4.72)15.08%13,09028,819
XLF $54.96 (-0.23 -0.42%)XLF261218P000480002026-12-18(352天)PUT$48.00$1.48(+0.00 +0.00%)0.10(1.57/1.47)20.83%12,00014,989
IBIT $49.51 (-0.31 -0.62%)IBIT260220C000550002026-02-20(51天)CALL$55.00$1.24(-0.09 -6.77%)0.02(1.25/1.23)41.31%7,260107,474
EWZ $31.81 (-0.18 -0.56%)EWZ261218C000450002026-12-18(352天)CALL$45.00$0.87(+0.00 +0.00%)0.15(1.02/0.87)34.50%4,22487,619
EWZ $31.81 (-0.18 -0.56%)EWZ261218C000330002026-12-18(352天)CALL$33.00$3.60(+0.00 +0.00%)0.20(3.95/3.75)35.65%2,34076,455
FXI $38.26 (-0.39 -1.01%)FXI260320P000380002026-03-20(79天)PUT$38.00$1.22(+0.12 +11.01%)0.08(1.25/1.17)19.92%58099,399
EWZ $31.81 (-0.18 -0.56%)EWZ261218C000420002026-12-18(352天)CALL$42.00$1.34(+0.00 +0.00%)0.11(1.4/1.29)34.16%36590,234
XLP $77.93 (-0.23 -0.29%)XLP260320P000750002026-03-20(79天)PUT$75.00$0.73(+0.03 +4.29%)0.07(0.8/0.73)13.38%353136,194
XLF $54.96 (-0.23 -0.42%)XLF260320C000560002026-03-20(79天)CALL$56.00$1.23(-0.12 -8.89%)0.04(1.26/1.22)16.18%332107,573
XBI $121.99 (+0.31 +0.25%)XBI260320P001000002026-03-20(79天)PUT$100.00$0.80(+0.00 +0.00%)0.23(0.86/0.63)34.08%30876,198
FXI $38.26 (-0.39 -1.01%)FXI260618P000370002026-06-18(169天)PUT$37.00$1.52(+0.00 +0.00%)0.23(1.8/1.57)23.61%286108,867
NVDA $187.57 (+0.02 +0.01%)NVDA260618P001400002026-06-18(169天)PUT$140.00$4.90(-0.04 -0.81%)0.10(4.95/4.85)47.21%20577,258