QQQ $614.28 (-5.14 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005800002026-02-20(50天)PUT$580.00$6.01(+0.84 +16.25%)0.06(5.98/5.92)5,39524,45320.48%
QQQ260320P005500002026-03-20(78天)PUT$550.00$5.38(+0.54 +11.16%)0.07(5.41/5.34)3,31542,82223.86%
QQQ260220C006600002026-02-20(50天)CALL$660.00$1.80(-0.80 -30.77%)0.05(1.82/1.77)2,8008,31215.29%
QQQ260220C006400002026-02-20(50天)CALL$640.00$5.82(-2.00 -25.58%)0.08(5.87/5.79)1,40726,43216.50%
QQQ260320P005000002026-03-20(78天)PUT$500.00$2.14(+0.16 +8.08%)0.04(2.16/2.12)1,18629,32629.31%
QQQ261218P004300002026-12-18(351天)PUT$430.00$7.59(+0.28 +3.83%)0.32(7.86/7.54)1,1727,91429.60%
QQQ260220C006500002026-02-20(50天)CALL$650.00$3.28(-1.33 -28.85%)0.05(3.34/3.29)1,04617,60115.74%
QQQ260220P005900002026-02-20(50天)PUT$590.00$7.69(+0.92 +13.59%)0.08(7.77/7.69)1,04031,77619.25%
QQQ260220C006300002026-02-20(50天)CALL$630.00$9.58(-2.61 -21.41%)0.11(9.62/9.51)1,0017,67217.54%
QQQ260220C006550002026-02-20(50天)CALL$655.00$2.46(-1.03 -29.51%)0.04(2.47/2.43)1,0005,68415.46%
QQQ260320P005800002026-03-20(78天)PUT$580.00$9.70(+0.99 +11.37%)0.10(9.72/9.62)42428,27720.68%
QQQ260220P005500002026-02-20(50天)PUT$550.00$2.77(+0.32 +13.06%)0.05(2.79/2.74)46126,07024.14%
QQQ260320C006500002026-03-20(78天)CALL$650.00$7.41(-1.95 -20.83%)0.10(7.51/7.41)61724,87517.59%
QQQ260320P005750002026-03-20(78天)PUT$575.00$8.74(+1.07 +13.95%)0.09(8.81/8.72)43223,66221.22%
QQQ260220P005650002026-02-20(50天)PUT$565.00$4.06(+0.50 +14.04%)0.06(4.06/4.0)53421,96522.30%

SPY $681.84 (-5.10 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006500002026-02-20(50天)PUT$650.00$4.52(+0.64 +16.49%)0.03(4.54/4.51)22,30732,77015.68%
SPY260220P006550002026-02-20(50天)PUT$655.00$5.22(+0.74 +16.52%)0.03(5.2/5.17)15,84828,81915.02%
SPY260220P006650002026-02-20(50天)PUT$665.00$6.93(+1.05 +17.86%)0.03(6.91/6.88)5,14712,76213.69%
SPY260320P006500002026-03-20(78天)PUT$650.00$7.87(+0.83 +11.79%)0.03(7.88/7.85)4,51442,53416.11%
SPY260220P006300002026-02-20(50天)PUT$630.00$2.71(+0.37 +15.81%)0.02(2.71/2.69)4,49323,75218.24%
SPY260320C007500002026-03-20(78天)CALL$750.00$0.72(-0.32 -30.77%)0.02(0.72/0.7)4,07627,20211.99%
SPY260220C007100002026-02-20(50天)CALL$710.00$3.15(-1.41 -30.92%)0.02(3.18/3.16)3,51211,12612.06%
SPY260220P006700002026-02-20(50天)PUT$670.00$8.14(+1.30 +19.01%)0.04(8.01/7.97)2,71225,35513.02%
SPY260220C007200002026-02-20(50天)CALL$720.00$1.46(-0.80 -35.40%)0.02(1.49/1.47)2,54811,23411.52%
SPY260331P006000002026-03-31(89天)PUT$600.00$3.75(+0.41 +12.28%)0.03(3.78/3.75)2,50827,19521.41%
SPY260220P005800002026-02-20(50天)PUT$580.00$0.99(+0.15 +17.86%)0.01(0.99/0.98)30591,69024.99%
SPY260220P006400002026-02-20(50天)PUT$640.00$3.53(+0.52 +17.28%)0.03(3.49/3.46)1,31347,22916.97%
SPY260320P006000002026-03-20(78天)PUT$600.00$3.11(+0.30 +10.68%)0.02(3.11/3.09)97446,02921.64%
SPY260320P006400002026-03-20(78天)PUT$640.00$6.50(+0.72 +12.46%)0.03(6.46/6.43)1,79337,69817.23%
SPY260320P005000002026-03-20(78天)PUT$500.00$0.82(+0.06 +7.89%)0.01(0.85/0.84)20434,34233.90%
SPY260618P005500002026-06-18(168天)PUT$550.00$5.04(+0.43 +9.33%)0.02(5.0/4.98)48128,94624.86%

SMH $360.08 (-3.17 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260220P003200002026-02-20(50天)PUT$320.00$4.25(+0.33 +8.42%)0.20(4.35/4.15)29810,65334.77%

GLD $396.31 (-2.70 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(78天)CALL$450.00$3.40(-0.95 -21.84%)0.15(3.5/3.35)2,75023,81625.19%
GLD260220C004150002026-02-20(50天)CALL$415.00$6.95(-1.70 -19.65%)0.20(7.05/6.85)1,6285,27624.02%
GLD260320P003150002026-03-20(78天)PUT$315.00$0.60(+0.00 +0.00%)0.07(0.55/0.48)1,2627,04526.67%
GLD260320C004300002026-03-20(78天)CALL$430.00$6.45(-1.60 -19.88%)0.20(6.65/6.45)79311,20524.68%
GLD260220C004300002026-02-20(50天)CALL$430.00$3.70(-1.11 -23.08%)0.15(3.8/3.65)7439,74024.36%
GLD260220C004400002026-02-20(50天)CALL$440.00$2.37(-0.94 -28.40%)0.09(2.43/2.34)7415,14524.56%
GLD260618C004800002026-06-18(168天)CALL$480.00$6.40(+0.00 +0.00%)0.15(5.4/5.25)7375,29025.90%
GLD260320C004200002026-03-20(78天)CALL$420.00$8.80(-1.94 -18.06%)0.20(9.0/8.8)62233,34224.41%
GLD260320C004400002026-03-20(78天)CALL$440.00$4.78(-1.07 -18.29%)0.15(4.85/4.7)5518,37824.94%
GLD260630C004800002026-06-30(180天)CALL$480.00$5.90(-0.95 -13.87%)0.20(5.9/5.7)5196,18525.75%
GLD260220C004200002026-02-20(50天)CALL$420.00$5.70(-1.70 -22.97%)0.15(5.75/5.6)39857,29824.08%
GLD260320C005000002026-03-20(78天)CALL$500.00$0.77(-0.33 -30.00%)0.07(0.81/0.74)39312,75227.70%
GLD260320C004600002026-03-20(78天)CALL$460.00$2.60(-0.80 -23.53%)0.10(2.53/2.43)47711,66625.51%
GLD260220C004370002026-02-20(50天)CALL$437.00$2.78(-1.02 -26.84%)0.10(2.78/2.68)30411,01124.48%
GLD260220P003800002026-02-20(50天)PUT$380.00$5.59(+0.51 +10.04%)0.20(5.55/5.35)3118,36220.71%

SLV $64.43 (-4.57 -6.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515P000460002026-05-15(134天)PUT$46.00$0.78(+0.00 +0.00%)0.06(1.07/1.01)5,0017,49049.41%
SLV260618P000550002026-06-18(168天)PUT$55.00$3.85(+0.89 +30.07%)0.10(3.9/3.8)1,02310,38247.90%
SLV260618P000450002026-06-18(168天)PUT$45.00$1.14(+0.26 +29.55%)0.07(1.17/1.1)49324,73747.63%
SLV260918P000550002026-09-18(260天)PUT$55.00$4.98(+0.86 +20.87%)0.15(5.15/5.0)24212,43645.53%
SLV260618P000500002026-06-18(168天)PUT$50.00$2.14(+0.46 +27.38%)0.07(2.22/2.15)21717,17347.23%

IBIT $49.63 (-0.19 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260220C000550002026-02-20(50天)CALL$55.00$1.24(-0.09 -6.77%)0.04(1.26/1.22)21,454107,47441.85%
IBIT260220C000560002026-02-20(50天)CALL$56.00$1.04(-0.06 -5.45%)0.04(1.05/1.01)8,14515,79241.94%
IBIT260220C000580002026-02-20(50天)CALL$58.00$0.66(-0.10 -13.16%)0.03(0.73/0.7)6,84814,81342.33%
IBIT260220C000540002026-02-20(50天)CALL$54.00$1.51(-0.09 -5.63%)0.04(1.51/1.47)5,8046,59041.85%
IBIT260320C000550002026-03-20(78天)CALL$55.00$2.15(-0.10 -4.44%)0.04(2.15/2.11)3,43112,34344.46%
IBIT260220C000600002026-02-20(50天)CALL$60.00$0.50(-0.02 -3.85%)0.03(0.51/0.48)2,65953,50342.92%
IBIT260220C000500002026-02-20(50天)CALL$50.00$3.05(-0.10 -3.17%)0.10(3.1/3.0)2,4015,72344.09%
IBIT260220C000590002026-02-20(50天)CALL$59.00$0.58(-0.07 -10.77%)0.03(0.61/0.58)2,33511,45342.63%
IBIT260320P000580002026-03-20(78天)PUT$58.00$9.40(+0.55 +6.21%)0.25(9.45/9.2)2,0065,48339.65%
IBIT260320C000500002026-03-20(78天)CALL$50.00$3.95(-0.23 -5.50%)0.15(4.15/4.0)1,3169,97946.83%
IBIT260618C000700002026-06-18(168天)CALL$70.00$1.47(-0.07 -4.55%)0.08(1.52/1.44)90644,86448.88%
IBIT260320C000650002026-03-20(78天)CALL$65.00$0.55(-0.02 -3.51%)0.05(0.61/0.56)1,28635,31046.19%
IBIT260618C000800002026-06-18(168天)CALL$80.00$0.73(-0.03 -3.95%)0.04(0.77/0.73)41233,13849.93%
IBIT260618P000520002026-06-18(168天)PUT$52.00$7.03(+0.43 +6.52%)0.20(7.1/6.9)26128,08642.57%
IBIT260320C000600002026-03-20(78天)CALL$60.00$1.09(-0.05 -4.39%)0.06(1.13/1.07)1,28223,42844.92%
IBIT260320P000400002026-03-20(78天)PUT$40.00$0.90(+0.05 +5.88%)0.05(0.9/0.85)26416,41048.44%
IBIT260220P000450002026-02-20(50天)PUT$45.00$1.22(-0.01 -0.81%)0.05(1.26/1.21)1,17915,66043.09%

NVDA $186.49 (-1.06 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C002000002026-02-20(50天)CALL$200.00$5.45(-0.35 -6.03%)0.10(5.5/5.4)11,38567,49038.05%
NVDA260220C002100002026-02-20(50天)CALL$210.00$3.00(-0.15 -4.76%)0.04(3.0/2.96)10,11262,53237.18%
NVDA260220P001850002026-02-20(50天)PUT$185.00$9.22(+0.63 +7.33%)0.10(9.3/9.2)8,15658,21436.25%
NVDA260220C002200002026-02-20(50天)CALL$220.00$1.56(-0.08 -4.88%)0.03(1.58/1.55)7,53362,34636.95%
NVDA260220P001650002026-02-20(50天)PUT$165.00$2.92(+0.18 +6.57%)0.02(3.0/2.98)7,43946,27439.77%
NVDA260320C002500002026-03-20(78天)CALL$250.00$1.35(+0.00 +0.00%)0.03(1.33/1.3)7,25647,55342.73%
NVDA260220C002300002026-02-20(50天)CALL$230.00$0.85(-0.01 -1.16%)0.02(0.83/0.81)6,90025,90437.22%
NVDA260320C002000002026-03-20(78天)CALL$200.00$9.95(-0.30 -2.93%)0.10(10.0/9.9)6,74272,21044.26%
NVDA260618P001400002026-06-18(168天)PUT$140.00$5.25(+0.31 +6.28%)0.10(5.3/5.2)4,38977,25847.42%
NVDA260220P001800002026-02-20(50天)PUT$180.00$7.13(+0.43 +6.42%)0.10(7.2/7.1)4,35140,42137.07%
NVDA260320C002100002026-03-20(78天)CALL$210.00$6.84(-0.25 -3.53%)0.05(6.85/6.8)3,62762,05543.38%
NVDA260320P001400002026-03-20(78天)PUT$140.00$1.80(+0.11 +6.51%)0.04(1.89/1.85)23860,40149.49%
NVDA260320P001600002026-03-20(78天)PUT$160.00$4.85(+0.28 +6.13%)0.10(5.0/4.9)57249,95845.51%

MSFT $483.65 (-3.90 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C005600002026-02-20(50天)CALL$560.00$1.26(-0.35 -21.74%)0.29(1.52/1.23)3,0225,36726.27%
MSFT260220C005100002026-02-20(50天)CALL$510.00$9.06(-1.34 -12.88%)0.20(9.05/8.85)1,32412,55226.28%
MSFT260220C005450002026-02-20(50天)CALL$545.00$2.42(-0.58 -19.33%)0.48(2.61/2.13)68223,09925.93%
MSFT260220C005500002026-02-20(50天)CALL$550.00$1.94(-0.52 -21.14%)0.09(1.99/1.9)5248,76025.43%
MSFT260618C006000002026-06-18(168天)CALL$600.00$4.80(-0.35 -6.80%)0.15(4.85/4.7)4767,26925.59%
MSFT260320C005400002026-03-20(78天)CALL$540.00$5.31(-0.66 -11.06%)0.30(5.35/5.05)4735,07624.82%
MSFT260220P004400002026-02-20(50天)PUT$440.00$4.65(+0.53 +12.86%)0.20(4.75/4.55)3935,99727.86%

AVGO $346.09 (-3.83 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004800002026-03-20(78天)CALL$480.00$3.30(-0.40 -10.81%)0.15(3.15/3.0)1,4307,29749.04%
AVGO260220C004000002026-02-20(50天)CALL$400.00$5.35(-1.10 -17.05%)0.10(5.4/5.3)1,0767,98141.38%
AVGO260220P003000002026-02-20(50天)PUT$300.00$5.28(+0.43 +8.87%)0.10(5.3/5.2)1,0179,87343.02%
AVGO260220P002900002026-02-20(50天)PUT$290.00$3.70(+0.20 +5.71%)0.15(3.85/3.7)2805,23944.40%
AVGO260220P002800002026-02-20(50天)PUT$280.00$2.58(+0.11 +4.45%)0.10(2.73/2.63)2157,35345.67%

AMZN $230.84 (-1.65 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002500002026-02-20(50天)CALL$250.00$5.05(-0.47 -8.51%)0.10(5.05/4.95)2,00530,04334.46%
AMZN260320C002500002026-03-20(78天)CALL$250.00$7.15(-0.55 -7.14%)0.10(7.2/7.1)1,63019,86233.36%
AMZN260220P002150002026-02-20(50天)PUT$215.00$5.07(+0.52 +11.43%)0.10(5.1/5.0)1,5799,33634.00%
AMZN260220C002450002026-02-20(50天)CALL$245.00$6.46(-0.66 -9.27%)0.20(6.55/6.35)1,3409,92134.89%
AMZN260220C002400002026-02-20(50天)CALL$240.00$8.30(-0.69 -7.68%)0.15(8.35/8.2)1,12426,54935.36%
AMZN260220C002600002026-02-20(50天)CALL$260.00$2.91(-0.36 -11.01%)0.08(2.92/2.84)1,01712,20134.00%
AMZN260320C002450002026-03-20(78天)CALL$245.00$8.80(-0.66 -6.98%)0.15(8.9/8.75)9715,75733.86%
AMZN260320P002050002026-03-20(78天)PUT$205.00$4.30(+0.35 +8.86%)0.10(4.4/4.3)7715,99333.66%
AMZN260515C002600002026-05-15(134天)CALL$260.00$9.35(-0.33 -3.41%)0.15(9.45/9.3)77117,11735.16%
AMZN260618P002000002026-06-18(168天)PUT$200.00$7.75(+0.46 +6.31%)0.15(7.9/7.75)76119,57633.60%
AMZN260320P002000002026-03-20(78天)PUT$200.00$3.40(+0.35 +11.48%)0.05(3.45/3.4)33431,87934.31%
AMZN260220P002000002026-02-20(50天)PUT$200.00$2.09(+0.22 +11.76%)0.04(2.12/2.08)63422,90235.99%
AMZN260618C003000002026-06-18(168天)CALL$300.00$3.85(-0.25 -6.10%)0.05(3.85/3.8)70522,87333.88%
AMZN260320C003000002026-03-20(78天)CALL$300.00$0.74(-0.10 -11.90%)0.04(0.77/0.73)75319,96033.40%
AMZN260220P002050002026-02-20(50天)PUT$205.00$2.86(+0.33 +13.04%)0.04(2.87/2.83)42919,58935.24%

GOOG $313.79 (-0.76 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260220C003400002026-02-20(50天)CALL$340.00$6.80(-0.44 -6.08%)0.15(6.9/6.75)39110,85834.63%

WMT $111.40 (-0.51 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(78天)PUT$100.00$1.33(-0.03 -2.21%)0.21(1.55/1.34)2,12530,33827.88%
WMT260320C001150002026-03-20(78天)CALL$115.00$3.90(-0.20 -4.88%)0.10(3.95/3.85)1,1047,49226.48%
WMT260220C001200002026-02-20(50天)CALL$120.00$1.46(-0.11 -7.01%)0.11(1.46/1.35)3805,40526.17%
WMT260320C001250002026-03-20(78天)CALL$125.00$1.15(-0.08 -6.50%)0.13(1.23/1.1)2247,80225.48%
WMT260618P001000002026-06-18(168天)PUT$100.00$3.00(+0.08 +2.74%)0.58(3.3/2.72)2196,51826.89%
WMT260320C001200002026-03-20(78天)CALL$120.00$2.22(-0.16 -6.72%)0.46(2.61/2.15)21112,71327.70%

AAPL $271.84 (-1.15 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C002750002026-02-20(50天)CALL$275.00$8.15(-0.68 -7.70%)0.15(8.25/8.1)3,70220,57223.89%
AAPL260220C003000002026-02-20(50天)CALL$300.00$1.23(-0.15 -10.87%)0.05(1.25/1.2)3,53632,40621.64%
AAPL260220C002900002026-02-20(50天)CALL$290.00$2.85(-0.30 -9.52%)0.10(2.89/2.79)3,25420,10222.14%
AAPL260320C003000002026-03-20(78天)CALL$300.00$2.65(-0.18 -6.36%)0.09(2.68/2.59)2,90226,93422.20%
AAPL260320C002900002026-03-20(78天)CALL$290.00$4.95(-0.25 -4.81%)0.15(5.0/4.85)1,69012,60622.92%
AAPL260220P002600002026-02-20(50天)PUT$260.00$4.45(+0.40 +9.88%)0.15(4.55/4.4)9875,88123.47%
AAPL260220P002750002026-02-20(50天)PUT$275.00$9.70(+0.40 +4.30%)0.25(10.15/9.9)9725,52220.83%
AAPL260220P002700002026-02-20(50天)PUT$270.00$7.75(+0.60 +8.39%)0.20(7.85/7.65)90412,64021.66%
AAPL260320P002500002026-03-20(78天)PUT$250.00$3.83(+0.23 +6.39%)0.15(4.05/3.9)79625,42624.66%
AAPL260220C002800002026-02-20(50天)CALL$280.00$5.90(-0.55 -8.53%)0.15(6.0/5.85)76611,67823.15%
AAPL260320C002800002026-03-20(78天)CALL$280.00$8.59(-0.43 -4.77%)0.15(8.65/8.5)68948,46624.02%
AAPL260618C003000002026-06-18(168天)CALL$300.00$8.35(-0.22 -2.57%)0.20(8.45/8.25)30021,67524.98%
AAPL260320P002600002026-03-20(78天)PUT$260.00$6.25(+0.51 +8.89%)0.15(6.4/6.25)42714,65223.03%

META $659.90 (-6.01 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260220C007500002026-02-20(50天)CALL$750.00$8.27(-1.21 -12.76%)0.15(8.15/8.0)2,3669,20535.21%
META260320C008000002026-03-20(78天)CALL$800.00$6.05(-0.85 -12.32%)0.20(6.15/5.95)5716,95233.86%
META260618C010300002026-06-18(168天)CALL$1030.00$2.86(-0.34 -10.63%)0.11(2.91/2.8)46159,89036.37%
META261218C013000002026-12-18(351天)CALL$1300.00$5.21(-0.49 -8.60%)0.55(5.4/4.85)45836,26939.01%
META261218C012900002026-12-18(351天)CALL$1290.00$5.47(-0.43 -7.29%)0.25(5.6/5.35)45036,23938.94%
META260618C010000002026-06-18(168天)CALL$1000.00$3.62(-0.48 -11.71%)0.15(3.7/3.55)24813,40336.08%

XBI $121.96 (+0.28 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220P001150002026-02-20(50天)PUT$115.00$2.28(-0.30 -11.63%)0.30(2.55/2.25)1,01551,64330.09%
XBI260320P001000002026-03-20(78天)PUT$100.00$0.80(+0.00 +0.00%)0.23(0.86/0.63)30876,19833.84%

TLT $87.17 (-0.71 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260515P000850002026-05-15(134天)PUT$85.00$1.40(+0.18 +14.75%)0.09(1.46/1.37)7,60012,05111.43%
TLT260515P000890002026-05-15(134天)PUT$89.00$3.00(+0.12 +4.17%)0.80(3.85/3.05)7,5006,64813.28%
TLT260618P000860002026-06-18(168天)PUT$86.00$2.09(+0.27 +14.84%)0.12(2.17/2.05)6,5449,79511.54%
TLT260320C000880002026-03-20(78天)CALL$88.00$1.45(-0.29 -16.67%)0.08(1.49/1.41)2,32841,19211.56%
TLT260220P000860002026-02-20(50天)PUT$86.00$0.79(+0.18 +29.51%)0.22(0.9/0.68)2,18010,57010.89%
TLT260618C000900002026-06-18(168天)CALL$90.00$1.57(-0.24 -13.26%)0.12(1.66/1.54)2,14654,92911.88%
TLT260320P000880002026-03-20(78天)PUT$88.00$2.15(+0.38 +21.47%)0.08(2.19/2.11)1,85731,03110.69%
TLT260320C000900002026-03-20(78天)CALL$90.00$0.76(-0.19 -20.00%)0.04(0.8/0.76)1,51938,00511.50%
TLT260930C000900002026-09-30(272天)CALL$90.00$2.39(-0.16 -6.27%)0.05(2.41/2.36)1,2876,62711.96%
TLT260320P000840002026-03-20(78天)PUT$84.00$0.63(+0.11 +21.15%)0.07(0.65/0.58)1,03425,52811.38%
TLT260320P000850002026-03-20(78天)PUT$85.00$0.86(+0.15 +21.13%)0.05(0.88/0.83)65163,12710.98%
TLT260320C000850002026-03-20(78天)CALL$85.00$3.20(-0.50 -13.51%)0.15(3.3/3.15)32936,48012.77%
TLT260320P000890002026-03-20(78天)PUT$89.00$2.78(+0.46 +19.83%)0.09(2.82/2.73)59729,63210.71%
TLT260320C000890002026-03-20(78天)CALL$89.00$1.10(-0.21 -16.03%)0.08(1.1/1.02)60127,82711.49%
TLT260618P000850002026-06-18(168天)PUT$85.00$1.68(+0.16 +10.53%)0.10(1.77/1.67)43418,29611.63%

XLE $44.71 (-0.27 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000390002026-12-18(351天)PUT$39.00$1.61(+0.00 +0.00%)2.86(2.86/0.0)20,00023,40632.07%
XLE261218P000325002026-12-18(351天)PUT$32.50$0.64(+0.00 +0.00%)1.67(1.67/0.0)15,00026,58639.32%
XLE260918P000455002026-09-18(260天)PUT$45.50$3.60(+0.00 +0.00%)4.00(5.0/1.0)10,00010,12230.29%
XLE260918P000450002026-09-18(260天)PUT$45.00$3.20(+0.00 +0.00%)4.50(5.0/0.5)6,01433,68632.19%
XLE260320P000430002026-03-20(78天)PUT$43.00$0.88(+0.10 +12.82%)2.03(2.03/0.0)5,83157,85734.47%
XLE260630P000425002026-06-30(180天)PUT$42.50$1.69(-0.18 -9.63%)4.80(4.8/0.0)5,00218,02247.90%
XLE260320P000850002026-03-20(78天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000350002026-09-18(260天)PUT$35.00$0.62(+0.00 +0.00%)1.00(1.0/0.0)1,00016,59031.32%
XLE260220C000455002026-02-20(50天)CALL$45.50$0.97(-0.15 -13.39%)0.05(1.0/0.95)81521,51420.19%
XLE260320C000450002026-03-20(78天)CALL$45.00$1.65(-0.20 -10.81%)0.50(2.07/1.57)76775,22826.59%
XLE260320P000425002026-03-20(78天)PUT$42.50$0.77(+0.09 +13.24%)0.77(0.77/0.0)64449,17120.34%
XLE260220P000455002026-02-20(50天)PUT$45.50$1.63(+0.25 +18.12%)3.60(3.6/0.0)35245,14847.49%
XLE260220P000450002026-02-20(50天)PUT$45.00$1.26(+0.09 +7.69%)0.72(1.35/0.63)26231,02817.95%
XLE260320C000950002026-03-20(78天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%

PANW $184.21 (-2.65 -1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260220P001700002026-02-20(50天)PUT$170.00$3.50(+0.47 +15.51%)0.20(3.7/3.5)1,0815,17134.46%

HYG $80.63 (-0.08 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000770002026-06-18(168天)PUT$77.00$0.89(+0.00 +0.00%)0.34(0.97/0.63)5,00049,15111.01%
HYG260515P000790002026-05-15(134天)PUT$79.00$0.87(+0.00 +0.00%)0.87(1.0/0.13)1,15814,0588.74%

DIS $113.76 (-1.02 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(78天)CALL$120.00$3.44(-0.39 -10.18%)0.20(3.5/3.3)3608,40628.22%

^SPX $6845.77 (-50.68 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260220P057000002026-02-20(50天)PUT$5700.00$7.76(+0.00 +0.00%)0.50(8.2/7.7)4,1006,94026.74%
SPX260220P055000002026-02-20(50天)PUT$5500.00$5.40(+0.00 +0.00%)0.50(6.2/5.7)2,75914,38729.67%
SPX260220P056500002026-02-20(50天)PUT$5650.00$6.80(+0.00 +0.00%)0.50(7.6/7.1)2,5036,25127.45%
SPX260220C074000002026-02-20(50天)CALL$7400.00$3.50(+0.00 +0.00%)0.40(3.4/3.0)1,2407,32611.06%
SPX260320C076000002026-03-20(78天)CALL$7600.00$4.80(+0.00 +0.00%)0.60(4.5/3.9)94316,82911.88%
SPX260220P050000002026-02-20(50天)PUT$5000.00$2.88(+0.00 +0.00%)0.35(3.3/2.95)65636,71737.13%
SPX260320P042000002026-03-20(78天)PUT$4200.00$3.10(+0.00 +0.00%)0.40(3.7/3.3)6226,58744.99%
SPX260320C080000002026-03-20(78天)CALL$8000.00$0.92(+0.00 +0.00%)0.30(1.05/0.75)48012,97413.60%
SPX260220P048000002026-02-20(50天)PUT$4800.00$2.23(+0.00 +0.00%)0.35(2.6/2.25)4195,91740.17%
SPX260320P051000002026-03-20(78天)PUT$5100.00$8.80(+0.00 +0.00%)0.50(9.2/8.7)4036,96132.79%
SPX260220P058000002026-02-20(50天)PUT$5800.00$9.20(+0.00 +0.00%)0.50(9.5/9.0)32711,30025.27%

JD $28.69 (-0.03 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(78天)CALL$34.00$0.51(+0.00 +0.00%)0.06(0.53/0.47)4,41535,75938.92%
JD260618C000300002026-06-18(168天)CALL$30.00$2.25(+0.00 +0.00%)0.12(2.27/2.15)2,52811,56336.16%
JD260220P000290002026-02-20(50天)PUT$29.00$1.35(+0.06 +4.65%)0.08(1.36/1.28)7577,26928.03%
JD260320C000300002026-03-20(78天)CALL$30.00$1.40(-0.10 -6.67%)0.51(1.86/1.35)52411,08845.17%
JD260618C000400002026-06-18(168天)CALL$40.00$0.53(+0.00 +0.00%)0.05(0.54/0.49)52313,17741.07%
JD260618P000250002026-06-18(168天)PUT$25.00$1.34(+0.12 +9.84%)0.35(1.52/1.17)23418,27941.60%
JD260220C000300002026-02-20(50天)CALL$30.00$0.80(-0.07 -8.05%)0.04(0.82/0.78)2037,25131.40%

IWM $246.19 (-1.85 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002350002026-02-20(50天)PUT$235.00$2.71(+0.22 +8.84%)0.05(2.71/2.66)36,40062,15119.25%
IWM260220C002600002026-02-20(50天)CALL$260.00$1.98(-0.55 -21.74%)0.04(2.03/1.99)10,99926,06418.11%
IWM260220P002300002026-02-20(50天)PUT$230.00$1.94(+0.20 +11.49%)0.02(1.88/1.86)6,62530,07120.51%
IWM260220P002250002026-02-20(50天)PUT$225.00$1.34(+0.13 +10.74%)0.05(1.34/1.29)4,08668,13521.97%
IWM260220P002400002026-02-20(50天)PUT$240.00$3.92(+0.40 +11.36%)0.07(3.88/3.81)3,74472,51217.94%
IWM260618C002600002026-06-18(168天)CALL$260.00$8.75(-0.95 -9.79%)0.08(8.83/8.75)3,26162,87321.45%
IWM260618C003000002026-06-18(168天)CALL$300.00$1.16(-0.20 -14.71%)0.06(1.19/1.13)2,83032,42319.95%
IWM260618C002800002026-06-18(168天)CALL$280.00$3.34(-0.47 -12.34%)0.10(3.34/3.24)2,70124,10720.11%
IWM260618P002200002026-06-18(168天)PUT$220.00$4.85(+0.26 +5.66%)0.11(4.86/4.75)2,65654,61522.64%
IWM260320P002300002026-03-20(78天)PUT$230.00$3.27(+0.32 +10.85%)0.06(3.28/3.22)2,18449,54020.81%
IWM261218P001750002026-12-18(351天)PUT$175.00$2.98(+0.10 +3.47%)0.12(3.06/2.94)30459,70328.37%
IWM260320C002700002026-03-20(78天)CALL$270.00$1.56(-0.39 -20.00%)0.06(1.62/1.56)1,40456,22318.57%
IWM261218P002000002026-12-18(351天)PUT$200.00$5.71(+0.30 +5.55%)0.21(5.84/5.63)33056,18124.73%
IWM260320P001950002026-03-20(78天)PUT$195.00$0.56(+0.00 +0.00%)0.04(0.61/0.57)53937,84330.08%

CMCSA $29.89 (-0.07 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(78天)CALL$32.50$0.83(-0.04 -4.60%)0.15(0.9/0.75)87543,34733.40%

XLV $154.80 (-0.89 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260220C001600002026-02-20(50天)CALL$160.00$1.44(-0.26 -15.29%)1.98(1.98/0.0)1,0816,61917.30%

NVO $50.88 (-0.33 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000700002026-06-18(168天)CALL$70.00$1.49(-0.03 -1.97%)0.11(1.55/1.44)2,42721,65246.63%
NVO260220P000450002026-02-20(50天)PUT$45.00$0.84(-0.04 -4.55%)0.04(0.86/0.82)1,61716,21540.65%
NVO260320C000600002026-03-20(78天)CALL$60.00$1.43(-0.12 -7.74%)0.04(1.44/1.4)70919,43845.31%
NVO260220C000600002026-02-20(50天)CALL$60.00$0.84(-0.07 -7.69%)0.05(0.86/0.81)6497,54746.12%
NVO260417P000500002026-04-17(106天)PUT$50.00$3.90(-0.05 -1.27%)0.20(4.1/3.9)5859,43941.64%
NVO260220C000550002026-02-20(50天)CALL$55.00$1.78(-0.20 -10.10%)0.08(1.85/1.77)49415,07144.85%
NVO260220C000500002026-02-20(50天)CALL$50.00$3.81(-0.24 -5.93%)0.15(3.85/3.7)4608,41445.14%
NVO260618C000500002026-06-18(168天)CALL$50.00$6.50(-0.15 -2.26%)0.20(6.55/6.35)3779,63544.71%
NVO260618C000550002026-06-18(168天)CALL$55.00$4.45(-0.14 -3.05%)0.10(4.5/4.4)3538,82144.36%
NVO260220P000500002026-02-20(50天)PUT$50.00$2.52(+0.02 +0.80%)0.10(2.61/2.51)33312,46840.33%
NVO260618P000500002026-06-18(168天)PUT$50.00$5.10(+0.11 +2.20%)0.15(5.2/5.05)31220,96041.26%
NVO260320C000500002026-03-20(78天)CALL$50.00$4.61(-0.27 -5.53%)0.20(4.7/4.5)21718,70445.44%
NVO260320C000550002026-03-20(78天)CALL$55.00$2.57(-0.24 -8.54%)0.05(2.62/2.57)29416,71844.63%
NVO260618C000600002026-06-18(168天)CALL$60.00$3.05(-0.03 -0.97%)0.20(3.2/3.0)21411,48345.53%

XLF $54.76 (-0.43 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218C000510002026-12-18(351天)CALL$51.00$7.75(+0.00 +0.00%)3.80(8.9/5.1)6,2507,08433.22%
XLF260618C000560002026-06-18(168天)CALL$56.00$2.30(-0.15 -6.12%)0.44(2.4/1.96)6396,59119.79%
XLF260320P000540002026-03-20(78天)PUT$54.00$0.98(+0.04 +4.26%)0.42(1.26/0.84)57227,48716.02%
XLF261218P000400002026-12-18(351天)PUT$40.00$0.68(+0.00 +0.00%)1.35(1.35/0.0)5617,57433.20%
XLF260220P000530002026-02-20(50天)PUT$53.00$0.54(+0.06 +12.50%)0.27(0.65/0.38)55318,15516.87%
XLF260220C000560002026-02-20(50天)CALL$56.00$0.74(-0.15 -16.85%)0.30(0.91/0.61)40719,28117.46%
XLF260320C000560002026-03-20(78天)CALL$56.00$1.25(-0.10 -7.41%)1.27(1.99/0.72)344107,57324.90%
XLF260618C000510002026-06-18(168天)CALL$51.00$6.10(+0.00 +0.00%)0.90(6.3/5.4)22025,48928.92%

ONON $46.48 (-0.94 -1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260220C000500002026-02-20(50天)CALL$50.00$1.38(-0.57 -29.23%)0.37(1.73/1.36)2286,05744.34%

GDX $85.79 (-1.08 -1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220C001000002026-02-20(50天)CALL$100.00$1.48(-0.41 -21.69%)0.20(1.55/1.35)2,13610,86745.26%
GDX260220C000800002026-02-20(50天)CALL$80.00$8.95(-1.43 -13.78%)0.50(9.25/8.75)6516,15648.00%
GDX260320P000700002026-03-20(78天)PUT$70.00$1.12(+0.07 +6.67%)0.30(1.26/0.96)3827,49143.12%
GDX260220P000800002026-02-20(50天)PUT$80.00$2.51(+0.11 +4.58%)0.22(2.64/2.42)24316,26440.55%
GDX260320P000750002026-03-20(78天)PUT$75.00$2.17(+0.12 +5.85%)0.29(2.25/1.96)2386,00641.71%
GDX260220P000700002026-02-20(50天)PUT$70.00$0.55(+0.00 +0.00%)0.12(0.6/0.48)2117,85142.80%
GDX260320C000900002026-03-20(78天)CALL$90.00$5.40(-0.84 -13.46%)0.45(5.45/5.0)2069,23845.29%

LUV $41.33 (+0.04 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320P000350002026-03-20(78天)PUT$35.00$0.64(+0.01 +1.59%)0.56(0.97/0.41)3375,86945.12%

UNH $330.18 (-2.02 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P001950002026-06-18(168天)PUT$195.00$0.90(-0.15 -14.29%)1.33(1.33/0.0)2,0017,64944.91%
UNH260618P002000002026-06-18(168天)PUT$200.00$1.05(-0.05 -4.55%)1.24(2.16/0.92)2,0018,44847.57%
UNH260220P003000002026-02-20(50天)PUT$300.00$5.40(+0.04 +0.75%)0.20(5.65/5.45)2945,77735.22%
UNH260618C006000002026-06-18(168天)CALL$600.00$0.60(+0.01 +1.69%)0.10(0.65/0.55)2145,85340.49%
UNH260320C004000002026-03-20(78天)CALL$400.00$3.39(-0.45 -11.72%)0.40(3.65/3.25)2059,96035.57%

XOM $120.33 (-0.69 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001250002026-02-20(50天)CALL$125.00$1.67(-0.23 -12.11%)0.12(1.74/1.62)82517,41819.69%
XOM260220C001200002026-02-20(50天)CALL$120.00$3.82(-0.53 -12.18%)0.20(3.95/3.75)79112,72121.08%
XOM260320C001250002026-03-20(78天)CALL$125.00$2.55(-0.20 -7.27%)0.06(2.59/2.53)51914,72619.97%
XOM260220P001150002026-02-20(50天)PUT$115.00$1.74(+0.16 +10.13%)0.14(1.78/1.64)4916,78522.12%
XOM260320C001200002026-03-20(78天)CALL$120.00$4.85(-0.30 -5.83%)0.15(4.85/4.7)40311,09220.98%
XOM260618P001050002026-06-18(168天)PUT$105.00$2.19(+0.19 +9.50%)0.33(2.41/2.08)3996,17325.56%
XOM260220C001300002026-02-20(50天)CALL$130.00$0.62(-0.16 -20.51%)0.07(0.68/0.61)3847,72719.53%
XOM260320P001100002026-03-20(78天)PUT$110.00$1.42(+0.20 +16.39%)0.06(1.45/1.39)3449,63423.47%
XOM260918C001300002026-09-18(260天)CALL$130.00$4.81(-0.49 -9.25%)0.30(5.05/4.75)2626,57021.52%
XOM260618C001250002026-06-18(168天)CALL$125.00$4.87(-0.43 -8.11%)0.20(5.05/4.85)2599,77821.45%

NFLX $93.76 (-0.03 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P000960002026-03-20(78天)PUT$96.00$6.96(-0.15 -2.11%)0.20(7.1/6.9)4,2695,02133.62%
NFLX260220C001000002026-02-20(50天)CALL$100.00$3.03(-0.07 -2.26%)0.07(3.05/2.98)3,31917,42539.00%
NFLX260220P000850002026-02-20(50天)PUT$85.00$1.78(+0.01 +0.56%)0.09(1.81/1.72)2,8246,89337.73%
NFLX260320C001100002026-03-20(78天)CALL$110.00$1.65(-0.03 -1.79%)0.08(1.7/1.62)2,34435,92837.29%
NFLX260220C001050002026-02-20(50天)CALL$105.00$1.77(-0.07 -3.80%)0.09(1.82/1.73)1,0595,80939.10%
NFLX260220C001150002026-02-20(50天)CALL$115.00$0.55(-0.05 -8.33%)0.03(0.58/0.55)9516,12039.45%
NFLX260320C001000002026-03-20(78天)CALL$100.00$4.00(-0.11 -2.68%)0.10(4.1/4.0)91116,58637.70%
NFLX260220C001100002026-02-20(50天)CALL$110.00$0.98(-0.06 -5.77%)0.06(1.04/0.98)90015,82939.21%
NFLX260320P001000002026-03-20(78天)PUT$100.00$9.51(-0.04 -0.42%)0.20(9.55/9.35)50710,58832.94%
NFLX260320C001050002026-03-20(78天)CALL$105.00$2.60(-0.07 -2.62%)0.11(2.68/2.57)47710,91137.44%
NFLX260320C001200002026-03-20(78天)CALL$120.00$0.65(-0.02 -2.99%)0.05(0.68/0.63)33818,29537.84%
NFLX260220P000920002026-02-20(50天)PUT$92.00$4.05(-0.10 -2.41%)0.15(4.2/4.05)2398,20136.35%
NFLX260220P000900002026-02-20(50天)PUT$90.00$3.35(-0.05 -1.47%)0.10(3.35/3.25)2878,04236.59%
NFLX260618C001000002026-06-18(168天)CALL$100.00$7.37(-0.07 -0.94%)0.10(7.4/7.3)4597,53438.98%

BABA $146.55 (-0.83 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260220C001550002026-02-20(50天)CALL$155.00$4.95(-0.45 -8.33%)0.20(5.05/4.85)2,2675,23638.34%
BABA260320C001600002026-03-20(78天)CALL$160.00$6.10(-0.40 -6.15%)0.40(6.3/5.9)1,8749,06241.63%
BABA260220C001500002026-02-20(50天)CALL$150.00$6.70(-0.70 -9.46%)0.40(6.9/6.5)1,4885,24238.47%
BABA260320P001400002026-03-20(78天)PUT$140.00$6.65(+0.35 +5.56%)0.30(6.85/6.55)1,12062,45036.87%
BABA260320P001300002026-03-20(78天)PUT$130.00$2.98(+0.16 +5.67%)0.27(3.05/2.78)1,11572,39735.22%
BABA260220C001600002026-02-20(50天)CALL$160.00$3.60(-0.35 -8.86%)0.20(3.7/3.5)1,01110,20238.71%
BABA260320C002000002026-03-20(78天)CALL$200.00$1.07(-0.10 -8.55%)0.07(1.1/1.03)71731,84645.14%
BABA260320P001200002026-03-20(78天)PUT$120.00$1.18(+0.11 +10.28%)0.25(1.19/0.94)55331,17535.44%
BABA260320P001350002026-03-20(78天)PUT$135.00$4.65(+0.27 +6.16%)0.50(4.75/4.25)54312,53936.16%
BABA260320P001250002026-03-20(78天)PUT$125.00$1.92(+0.16 +9.09%)0.25(1.87/1.62)49522,54734.74%
BABA260320P001450002026-03-20(78天)PUT$145.00$8.90(+0.30 +3.49%)0.40(9.25/8.85)35656,56737.09%
BABA260618C002000002026-06-18(168天)CALL$200.00$3.63(-0.17 -4.47%)0.45(3.95/3.5)25814,56144.02%
BABA260320C001800002026-03-20(78天)CALL$180.00$2.47(-0.25 -9.19%)0.35(2.65/2.3)23013,65643.48%

UPS $99.19 (-0.45 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260220C001100002026-02-20(50天)CALL$110.00$1.26(-0.08 -5.97%)0.13(1.28/1.15)39919,03931.47%
UPS260618P000850002026-06-18(168天)PUT$85.00$2.97(-0.03 -1.00%)1.11(4.1/2.99)2145,41438.46%

XLP $77.69 (-0.47 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(78天)PUT$75.00$0.69(-0.01 -1.43%)0.39(0.82/0.43)584136,19413.14%

DELL $125.88 (-2.04 -1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
DELL260220P001100002026-02-20(50天)PUT$110.00$2.11(+0.29 +15.93%)0.23(2.22/1.99)52711,10843.82%

KWEB $34.06 (-0.33 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260515C000400002026-05-15(134天)CALL$40.00$0.78(-0.07 -8.24%)1.30(1.98/0.68)2,77310,53748.34%
KWEB260220C000360002026-02-20(50天)CALL$36.00$0.63(-0.16 -20.25%)0.57(1.15/0.58)1,81528,97237.84%
KWEB260618P000350002026-06-18(168天)PUT$35.00$2.63(+0.00 +0.00%)2.50(3.0/0.5)3986,28726.69%
KWEB260220P000340002026-02-20(50天)PUT$34.00$1.07(+0.11 +11.46%)0.40(1.15/0.75)22912,76223.17%
KWEB260220P000350002026-02-20(50天)PUT$35.00$1.64(+0.08 +5.13%)1.00(1.7/0.7)22413,96022.61%

PDD $113.36 (-0.44 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001250002026-03-20(78天)CALL$125.00$3.10(-0.15 -4.62%)1.30(4.5/3.2)2,13311,03141.49%
PDD260220P001100002026-02-20(50天)PUT$110.00$3.00(+0.20 +7.14%)0.13(3.1/2.97)47214,29627.63%
PDD260220P001050002026-02-20(50天)PUT$105.00$1.64(+0.11 +7.19%)0.20(1.8/1.6)3798,36130.08%
PDD260320P001000002026-03-20(78天)PUT$100.00$2.00(+0.00 +0.00%)0.11(2.1/1.99)30413,51434.41%
PDD260220C001200002026-02-20(50天)CALL$120.00$2.38(-0.32 -11.85%)0.13(2.47/2.34)24510,85729.38%

EFA $96.03 (-0.41 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000950002026-03-20(78天)PUT$95.00$1.68(+0.05 +3.07%)2.89(3.4/0.51)10,85422,01921.97%
EFA260220P000920002026-02-20(50天)PUT$92.00$0.60(+0.12 +25.00%)1.32(1.87/0.55)10,74224,37925.16%
EFA260918P000850002026-09-18(260天)PUT$85.00$1.53(+0.00 +0.00%)3.70(3.7/0.0)2,99922,74726.43%
EFA260918P000950002026-09-18(260天)PUT$95.00$3.78(+0.00 +0.00%)2.42(4.15/1.73)92210,93914.44%
EFA260220P000930002026-02-20(50天)PUT$93.00$0.73(+0.11 +17.74%)1.32(2.04/0.72)3415,45523.71%
EFA260320P000900002026-03-20(78天)PUT$90.00$0.68(-0.02 -2.86%)2.03(2.03/0.0)21538,67825.54%

GOOGL $313.00 (-0.86 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003500002026-03-20(78天)CALL$350.00$7.40(-0.40 -5.13%)0.15(7.55/7.4)1,1015,67534.34%
GOOGL260220P002700002026-02-20(50天)PUT$270.00$2.85(+0.04 +1.42%)0.07(2.93/2.86)4679,36137.00%
GOOGL260220C003500002026-02-20(50天)CALL$350.00$4.56(-0.33 -6.75%)0.15(4.6/4.45)38137,76634.64%
GOOGL260220C003300002026-02-20(50天)CALL$330.00$9.80(-0.31 -3.07%)0.20(9.75/9.55)3729,69035.30%
GOOGL260618C004000002026-06-18(168天)CALL$400.00$7.01(-0.19 -2.64%)0.15(7.15/7.0)34313,28635.96%
GOOGL260220P003000002026-02-20(50天)PUT$300.00$9.57(+0.32 +3.46%)0.65(10.2/9.55)3135,13134.73%

TGT $97.76 (+0.31 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(78天)CALL$100.00$6.22(+0.22 +3.67%)0.45(6.45/6.0)1,13310,67341.04%
TGT260220C001050002026-02-20(50天)CALL$105.00$2.15(+0.11 +5.39%)0.17(2.12/1.95)5055,37732.57%
TGT260320C001150002026-03-20(78天)CALL$115.00$2.06(-0.02 -0.96%)0.14(2.17/2.03)3029,10740.70%

MSTU $8.32 (-0.44 -5.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(168天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

TQQQ $52.71 (-1.38 -2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(78天)CALL$65.00$1.15(-0.44 -27.67%)0.10(1.2/1.1)3055,30947.71%

UBER $81.68 (-0.44 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260618P000750002026-06-18(168天)PUT$75.00$4.70(+0.20 +4.44%)1.25(4.75/3.5)4746,21436.04%
UBER260220P000700002026-02-20(50天)PUT$70.00$0.75(-0.02 -2.60%)0.06(0.79/0.73)35913,92638.60%
UBER260220C000900002026-02-20(50天)CALL$90.00$1.70(-0.20 -10.53%)0.12(1.77/1.65)3475,06137.73%
UBER260618P000700002026-06-18(168天)PUT$70.00$3.15(+0.21 +7.14%)0.65(3.25/2.6)3406,29637.76%
UBER260320C000900002026-03-20(78天)CALL$90.00$2.60(-0.21 -7.47%)0.23(2.8/2.57)32421,93638.14%
UBER260320C000850002026-03-20(78天)CALL$85.00$4.29(-0.36 -7.74%)0.25(4.45/4.2)2755,54638.51%
UBER260220C001000002026-02-20(50天)CALL$100.00$0.52(-0.08 -13.33%)0.03(0.55/0.52)2237,36139.99%

KRE $64.82 (-0.61 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(78天)PUT$60.00$1.22(+0.08 +7.02%)0.40(1.4/1.0)4,63532,36628.15%
KRE260918P000600002026-09-18(260天)PUT$60.00$3.18(+0.00 +0.00%)3.71(4.95/1.24)3,6009,69933.85%
KRE260320P000550002026-03-20(78天)PUT$55.00$0.55(+0.04 +7.84%)0.53(0.57/0.04)4119,21631.40%

NEE $80.30 (-0.24 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(260天)PUT$75.00$4.40(+0.00 +0.00%)0.85(4.55/3.7)5105,96326.30%

NCLH $22.33 (-0.10 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260618P000200002026-06-18(168天)PUT$20.00$1.53(+0.03 +2.00%)0.08(1.59/1.51)1,4295,75045.26%

CMG $37.03 (-0.02 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000350002026-03-20(78天)PUT$35.00$1.71(+0.02 +1.18%)0.12(1.75/1.63)88116,53639.43%
CMG260320C000400002026-03-20(78天)CALL$40.00$1.70(-0.03 -1.73%)0.09(1.72/1.63)64910,28141.82%
CMG260320P000375002026-03-20(78天)PUT$37.50$2.85(+0.09 +3.26%)0.11(2.95/2.84)50710,00939.01%
CMG260320C000425002026-03-20(78天)CALL$42.50$1.05(-0.03 -2.78%)0.18(1.15/0.97)4105,28643.09%
CMG260320C000450002026-03-20(78天)CALL$45.00$0.60(+0.00 +0.00%)0.12(0.71/0.59)37811,55943.07%
CMG260220C000375002026-02-20(50天)CALL$37.50$2.32(+0.02 +0.87%)0.11(2.3/2.19)2468,79945.80%
CMG260220C000425002026-02-20(50天)CALL$42.50$0.69(-0.02 -2.82%)0.03(0.69/0.66)2346,84943.12%
CMG260220C000400002026-02-20(50天)CALL$40.00$1.30(-0.02 -1.52%)0.03(1.29/1.26)22814,29243.80%

PFE $24.90 (-0.09 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(78天)CALL$26.00$0.51(-0.05 -8.93%)0.03(0.55/0.52)1,04824,71721.29%
PFE260918P000220002026-09-18(260天)PUT$22.00$0.92(-0.03 -3.16%)0.09(0.98/0.89)1,00724,33826.93%
PFE260918P000250002026-09-18(260天)PUT$25.00$2.24(+0.03 +1.36%)0.34(2.31/1.97)97335,44326.91%
PFE260220C000250002026-02-20(50天)CALL$25.00$0.66(-0.05 -7.04%)0.04(0.68/0.64)8897,87719.58%
PFE261218C000300002026-12-18(351天)CALL$30.00$0.64(-0.05 -7.25%)0.02(0.66/0.64)87718,02322.36%
PFE260220P000250002026-02-20(50天)PUT$25.00$0.99(+0.02 +2.06%)0.05(1.02/0.97)84920,14426.07%
PFE261218C000270002026-12-18(351天)CALL$27.00$1.30(-0.04 -2.99%)0.13(1.42/1.29)58210,84822.88%
PFE260618C000270002026-06-18(168天)CALL$27.00$0.71(-0.02 -2.74%)0.02(0.72/0.7)55923,28822.02%
PFE260320C000250002026-03-20(78天)CALL$25.00$0.89(-0.06 -6.32%)0.04(0.92/0.88)42220,62420.95%
PFE260220P000240002026-02-20(50天)PUT$24.00$0.53(+0.04 +8.16%)0.01(0.53/0.52)37848,23425.00%
PFE260618P000250002026-06-18(168天)PUT$25.00$1.80(+0.07 +4.05%)0.08(1.87/1.79)20327,05526.91%
PFE260320P000240002026-03-20(78天)PUT$24.00$0.70(+0.02 +2.94%)0.01(0.71/0.7)21817,71224.32%

HPQ $22.29 (-0.63 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPQ260220P000210002026-02-20(50天)PUT$21.00$0.56(+0.19 +51.35%)0.06(0.57/0.51)15,49215,18833.89%

MRVL $84.99 (-1.76 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRVL260220P000750002026-02-20(50天)PUT$75.00$2.00(+0.23 +12.99%)0.08(2.05/1.97)1,0995,09147.95%
MRVL260220C001000002026-02-20(50天)CALL$100.00$1.62(-0.48 -22.86%)0.09(1.69/1.6)1,0755,91248.58%

INTC $36.91 (-0.40 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260320P000370002026-03-20(78天)PUT$37.00$3.45(+0.25 +7.81%)0.10(3.45/3.35)1,7027,70949.68%

ORCL $194.92 (-2.23 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260220C002100002026-02-20(50天)CALL$210.00$6.95(-0.98 -12.36%)0.20(6.95/6.75)5688,40143.59%
ORCL260220C002500002026-02-20(50天)CALL$250.00$1.25(-0.25 -16.67%)0.10(1.3/1.2)5135,50646.44%
ORCL260220C002200002026-02-20(50天)CALL$220.00$4.40(-0.79 -15.22%)0.15(4.45/4.3)4278,68443.51%
ORCL260220C002300002026-02-20(50天)CALL$230.00$2.80(-0.60 -17.65%)0.13(2.89/2.76)2655,52844.16%

TSM $303.86 (+4.10 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260220P002600002026-02-20(50天)PUT$260.00$2.02(-0.58 -22.31%)0.37(2.21/1.84)1,7105,85535.57%
TSM260220P002400002026-02-20(50天)PUT$240.00$0.67(-0.31 -31.63%)0.32(0.8/0.48)1,1865,68138.31%
TSM260220C003300002026-02-20(50天)CALL$330.00$6.95(+1.05 +17.80%)0.15(7.05/6.9)1,0945,43636.04%
TSM260618P002100002026-06-18(168天)PUT$210.00$3.40(-0.28 -7.61%)0.35(3.65/3.3)95110,95943.13%
TSM260220P002800002026-02-20(50天)PUT$280.00$5.65(-0.90 -13.74%)0.25(5.8/5.55)3556,91833.98%

WYNN $120.32 (-0.02 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(78天)CALL$140.00$1.95(-0.09 -4.41%)0.76(2.1/1.34)34110,43335.61%

BA $217.12 (-1.38 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260220C002200002026-02-20(50天)CALL$220.00$8.50(-1.05 -10.99%)0.25(8.65/8.4)3,3127,16530.77%
BA260220C002400002026-02-20(50天)CALL$240.00$2.23(-0.52 -18.91%)0.23(2.43/2.2)1,8606,72629.25%
BA260515C002500002026-05-15(134天)CALL$250.00$6.30(-0.62 -8.96%)0.30(6.3/6.0)4408,90232.23%
BA260220C002300002026-02-20(50天)CALL$230.00$4.75(-0.57 -10.71%)0.20(4.75/4.55)34918,59829.66%
BA260320C002500002026-03-20(78天)CALL$250.00$2.46(-0.30 -10.87%)0.24(2.57/2.33)2295,18829.68%

EWZ $31.77 (-0.22 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000340002026-09-18(260天)CALL$34.00$2.27(+0.00 +0.00%)4.13(4.45/0.32)5,5005,50549.90%
EWZ260918C000400002026-09-18(260天)CALL$40.00$0.84(+0.00 +0.00%)1.70(1.7/0.0)5,00115,99539.31%
EWZ261218C000450002026-12-18(351天)CALL$45.00$0.87(+0.00 +0.00%)1.70(1.7/0.0)4,22487,61941.88%
EWZ260918C000420002026-09-18(260天)CALL$42.00$0.88(+0.00 +0.00%)0.88(1.05/0.17)3,24031,71435.69%
EWZ260918C000450002026-09-18(260天)CALL$45.00$0.72(+0.00 +0.00%)0.61(0.61/0.0)2,50040,01234.28%
EWZ261218C000330002026-12-18(351天)CALL$33.00$3.60(+0.00 +0.00%)0.60(4.2/3.6)2,34076,45537.96%
EWZ260918P000310002026-09-18(260天)PUT$31.00$2.91(+0.00 +0.00%)0.82(2.98/2.16)2,0205,71931.76%
EWZ260618C000320002026-06-18(168天)CALL$32.00$2.49(-0.15 -5.68%)1.31(3.1/1.79)1,80885,98937.23%
EWZ260320C000330002026-03-20(78天)CALL$33.00$1.11(-0.16 -12.60%)1.25(1.92/0.67)1,31320,80541.43%
EWZ261218C000420002026-12-18(351天)CALL$42.00$1.34(+0.00 +0.00%)0.37(1.53/1.16)36590,23435.65%
EWZ261218C000390002026-12-18(351天)CALL$39.00$1.78(+0.00 +0.00%)2.89(2.89/0.0)22810,90842.30%
EWZ260417P000290002026-04-17(106天)PUT$29.00$0.64(+0.01 +1.59%)1.35(1.35/0.0)29510,71238.09%

NU $16.75 (-0.14 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(168天)CALL$20.00$0.77(-0.01 -1.28%)0.10(0.79/0.69)42312,34040.63%
NU260220C000170002026-02-20(50天)CALL$17.00$0.75(-0.02 -2.60%)0.04(0.74/0.7)26315,26934.38%

WBD $28.83 (-0.13 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260220C000290002026-02-20(50天)CALL$29.00$1.48(+0.22 +17.46%)0.11(1.54/1.43)2,00410,19737.79%
WBD260220C000300002026-02-20(50天)CALL$30.00$0.95(+0.11 +13.10%)0.10(1.06/0.96)1,15930,12936.08%
WBD260320C000280002026-03-20(78天)CALL$28.00$2.15(+0.15 +7.50%)0.22(2.22/2.0)21013,59933.79%

DIA $480.58 (-3.03 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260331P004050002026-03-31(89天)PUT$405.00$4.21(+0.00 +0.00%)0.19(1.62/1.43)2445,63123.48%

CCL $30.54 (-0.29 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417C000330002026-04-17(106天)CALL$33.00$1.67(-0.24 -12.57%)0.04(1.69/1.65)1,2716,93740.11%
CCL260220P000300002026-02-20(50天)PUT$30.00$1.25(+0.06 +5.04%)0.11(1.34/1.23)8366,94135.38%
CCL260320C000350002026-03-20(78天)CALL$35.00$0.71(-0.08 -10.13%)0.06(0.71/0.65)3406,49137.55%
CCL260417P000260002026-04-17(106天)PUT$26.00$0.89(+0.04 +4.71%)0.10(0.99/0.89)28017,25843.90%

FXI $38.28 (-0.38 -0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000410002026-03-20(78天)PUT$41.00$2.98(+0.00 +0.00%)1.00(3.55/2.55)39,69926,53725.78%
FXI261218P000320002026-12-18(351天)PUT$32.00$1.24(+0.00 +0.00%)2.85(3.75/0.9)10,00041,00547.11%
FXI260515C000400002026-05-15(134天)CALL$40.00$1.60(-0.19 -10.61%)0.21(1.81/1.6)7,50344,67227.15%
FXI260618C000440002026-06-18(168天)CALL$44.00$0.89(+0.00 +0.00%)1.68(1.69/0.01)7,50014,73835.03%
FXI260618P000360002026-06-18(168天)PUT$36.00$1.20(+0.00 +0.00%)1.46(2.18/0.72)7,50050,53031.76%
FXI260618C000450002026-06-18(168天)CALL$45.00$0.81(+0.00 +0.00%)1.33(1.34/0.01)4,5708,27333.64%
FXI260320P000390002026-03-20(78天)PUT$39.00$1.52(+0.00 +0.00%)1.35(2.2/0.85)2,00248,65725.44%
FXI260320P000400002026-03-20(78天)PUT$40.00$2.11(+0.00 +0.00%)1.45(2.9/1.45)1,17126,86826.54%
FXI260320P000380002026-03-20(78天)PUT$38.00$1.24(+0.14 +12.73%)0.43(1.37/0.94)1,05099,39921.34%
FXI260320C000390002026-03-20(78天)CALL$39.00$1.32(-0.17 -11.41%)0.41(1.66/1.25)1,04438,70027.83%
FXI260618P000370002026-06-18(168天)PUT$37.00$1.52(+0.00 +0.00%)0.85(1.8/0.95)286108,86723.41%
FXI260618C000410002026-06-18(168天)CALL$41.00$1.71(+0.00 +0.00%)0.31(1.86/1.55)76834,23328.15%
FXI260320C000410002026-03-20(78天)CALL$41.00$0.64(+0.02 +3.23%)0.38(0.92/0.54)69131,69027.05%

EEM $54.70 (-0.17 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000540002026-03-20(78天)PUT$54.00$1.10(+0.10 +10.00%)0.05(1.11/1.06)8,44511,91314.26%
EEM260220P000530002026-02-20(50天)PUT$53.00$0.56(+0.04 +7.69%)0.21(0.6/0.39)8,24723,16215.92%
EEM260320C000460002026-03-20(78天)CALL$46.00$9.07(+0.00 +0.00%)0.60(9.7/9.1)5,00029,17041.75%
EEM260918P000550002026-09-18(260天)PUT$55.00$3.24(+0.00 +0.00%)4.21(4.95/0.74)4,5006,98826.03%
EEM260320C000560002026-03-20(78天)CALL$56.00$1.18(-0.06 -4.84%)0.28(1.2/0.92)4,30738,37117.24%
EEM260320C000580002026-03-20(78天)CALL$58.00$0.53(-0.09 -14.52%)0.24(0.53/0.29)1,36749,39416.16%
EEM260618P000530002026-06-18(168天)PUT$53.00$1.48(+0.00 +0.00%)3.65(3.65/0.0)1,03112,86530.52%
EEM260320P000520002026-03-20(78天)PUT$52.00$0.58(+0.05 +9.43%)0.06(0.6/0.54)46543,36916.21%
EEM260918P000470002026-09-18(260天)PUT$47.00$0.71(+0.00 +0.00%)0.68(1.32/0.64)42618,12223.78%
EEM260618C000550002026-06-18(168天)CALL$55.00$3.20(-0.15 -4.48%)0.69(3.2/2.51)35625,94022.46%
EEM260320C000550002026-03-20(78天)CALL$55.00$1.67(-0.12 -6.70%)0.15(1.69/1.54)21144,22917.99%
EEM260320C000570002026-03-20(78天)CALL$57.00$0.79(-0.04 -4.82%)0.07(0.8/0.73)25629,38016.46%
EEM260320P000530002026-03-20(78天)PUT$53.00$0.74(+0.00 +0.00%)0.25(0.91/0.66)30823,92316.26%

CPNG $23.59 (-0.53 -2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260918C000320002026-09-18(260天)CALL$32.00$0.86(-0.44 -33.85%)0.14(1.0/0.86)8,5018,84141.26%
CPNG260618C000320002026-06-18(168天)CALL$32.00$0.51(-0.14 -21.54%)0.12(0.53/0.41)7,0478,50541.02%
CPNG260618C000300002026-06-18(168天)CALL$30.00$0.77(-0.16 -17.20%)0.20(0.82/0.62)3,01010,41441.50%

NKE $63.74 (+2.56 +4.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260220C000700002026-02-20(50天)CALL$70.00$0.92(+0.48 +109.09%)0.07(0.95/0.88)5,9377,17731.57%
NKE260220C000650002026-02-20(50天)CALL$65.00$2.30(+1.05 +84.00%)0.11(2.41/2.3)4,8558,74231.40%
NKE260618P000650002026-06-18(168天)PUT$65.00$6.27(-1.12 -15.16%)0.25(6.45/6.2)3,6909,69533.18%
NKE260220C000600002026-02-20(50天)CALL$60.00$5.20(+1.89 +57.10%)0.15(5.3/5.15)2,3665,62633.62%
NKE260417P000650002026-04-17(106天)PUT$65.00$5.35(-1.05 -16.41%)0.15(5.35/5.2)2,1326,04333.70%
NKE260320C000650002026-03-20(78天)CALL$65.00$3.63(+1.26 +53.16%)0.10(3.7/3.6)2,11713,89536.16%
NKE260220P000600002026-02-20(50天)PUT$60.00$1.06(-0.70 -39.77%)0.07(1.1/1.03)1,5815,80727.49%
NKE260320C000700002026-03-20(78天)CALL$70.00$2.00(+0.80 +66.67%)0.15(2.1/1.95)1,5176,55236.93%
NKE260618C000600002026-06-18(168天)CALL$60.00$8.30(+1.90 +29.69%)0.10(8.35/8.25)1,4936,56537.76%
NKE260320C000600002026-03-20(78天)CALL$60.00$6.30(+1.90 +43.18%)0.40(6.5/6.1)1,1827,21238.37%
NKE260618C000750002026-06-18(168天)CALL$75.00$2.52(+0.80 +46.51%)0.21(2.61/2.4)1,17127,11936.39%
NKE260320P000550002026-03-20(78天)PUT$55.00$0.96(-0.29 -23.20%)0.12(1.02/0.9)67811,60135.82%
NKE260618C000800002026-06-18(168天)CALL$80.00$1.72(+0.66 +62.26%)0.15(1.71/1.56)39311,20436.43%
NKE260618P000525002026-06-18(168天)PUT$52.50$1.63(-0.28 -14.66%)0.17(1.69/1.52)67410,53835.69%
NKE260320C000800002026-03-20(78天)CALL$80.00$0.61(+0.28 +84.85%)0.02(0.62/0.6)5949,51538.55%
NKE260320P000625002026-03-20(78天)PUT$62.50$3.30(-1.07 -24.49%)0.15(3.5/3.35)2549,17834.85%
NKE260618C000700002026-06-18(168天)CALL$70.00$3.89(+1.27 +48.47%)0.40(3.95/3.55)9088,61836.62%

C $116.68 (-0.53 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(78天)CALL$125.00$3.21(+0.08 +2.56%)0.30(3.35/3.05)4305,43829.91%
C260220C001200002026-02-20(50天)CALL$120.00$3.50(-0.10 -2.78%)0.10(3.55/3.45)40513,75128.53%

OXY $41.12 (-0.35 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(78天)CALL$45.00$1.03(-0.05 -4.63%)0.05(1.05/1.0)7176,59031.71%
OXY260320P000400002026-03-20(78天)PUT$40.00$1.73(+0.20 +13.07%)0.25(1.96/1.71)5476,56432.98%
OXY260220C000450002026-02-20(50天)CALL$45.00$0.65(-0.06 -8.45%)0.02(0.65/0.63)4376,95231.59%
OXY260320C000425002026-03-20(78天)CALL$42.50$1.85(-0.12 -6.09%)0.12(1.94/1.82)2465,97233.15%

BMY $53.95 (-0.27 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(78天)CALL$55.00$1.90(-0.19 -9.09%)0.14(1.93/1.79)1,17214,81223.98%
BMY260618P000450002026-06-18(168天)PUT$45.00$0.96(+0.00 +0.00%)0.19(1.0/0.81)5789,71529.66%
BMY260320C000575002026-03-20(78天)CALL$57.50$1.16(-0.04 -3.33%)0.20(1.2/1.0)23014,48325.17%

CSCO $77.04 (-0.36 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260220C000800002026-02-20(50天)CALL$80.00$1.79(-0.22 -10.95%)0.07(1.8/1.73)3577,01626.12%
CSCO260618P000650002026-06-18(168天)PUT$65.00$1.60(+0.16 +11.11%)0.18(1.71/1.53)2216,13530.54%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
FXI $38.28 (-0.38 -0.98%)FXI260320P000410002026-03-20(78天)PUT$41.00$2.98(+0.00 +0.00%)1.00(3.55/2.55)25.78%39,69926,537
IWM $246.19 (-1.85 -0.75%)IWM260220P002350002026-02-20(50天)PUT$235.00$2.71(+0.22 +8.84%)0.05(2.71/2.66)19.25%36,40062,151
^VIX $14.94 (+0.00 +0.00%)VIX260318P000180002026-03-18(76天)PUT$18.00$1.68(+0.00 +0.00%)0.28(1.76/1.48)0.00%25,02048,606
SPY $681.84 (-5.10 -0.74%)SPY260220P006500002026-02-20(50天)PUT$650.00$4.52(+0.64 +16.49%)0.03(4.54/4.51)15.68%22,30732,770
IBIT $49.63 (-0.19 -0.38%)IBIT260220C000550002026-02-20(50天)CALL$55.00$1.24(-0.09 -6.77%)0.04(1.26/1.22)41.85%21,454107,474
^VIX $14.94 (+0.00 +0.00%)VIX260617P000190002026-06-17(167天)PUT$19.00$2.22(+0.00 +0.00%)2.49(2.49/0.0)0.00%20,00224,217
XLE $44.71 (-0.27 -0.60%)XLE261218P000390002026-12-18(351天)PUT$39.00$1.61(+0.00 +0.00%)2.86(2.86/0.0)32.07%20,00023,406
SPY $681.84 (-5.10 -0.74%)SPY260220P006550002026-02-20(50天)PUT$655.00$5.22(+0.74 +16.52%)0.03(5.2/5.17)15.02%15,84828,819
HPQ $22.29 (-0.63 -2.75%)HPQ260220P000210002026-02-20(50天)PUT$21.00$0.56(+0.19 +51.35%)0.06(0.57/0.51)33.89%15,49215,188
XLE $44.71 (-0.27 -0.60%)XLE261218P000325002026-12-18(351天)PUT$32.50$0.64(+0.00 +0.00%)1.67(1.67/0.0)39.32%15,00026,586
NVDA $186.49 (-1.06 -0.57%)NVDA260618P001400002026-06-18(168天)PUT$140.00$5.25(+0.31 +6.28%)0.10(5.3/5.2)47.42%4,38977,258
EWZ $31.77 (-0.22 -0.69%)EWZ261218C000450002026-12-18(351天)CALL$45.00$0.87(+0.00 +0.00%)1.70(1.7/0.0)41.88%4,22487,619
EWZ $31.77 (-0.22 -0.69%)EWZ260618C000320002026-06-18(168天)CALL$32.00$2.49(-0.15 -5.68%)1.31(3.1/1.79)37.23%1,80885,989
FXI $38.28 (-0.38 -0.98%)FXI260320P000380002026-03-20(78天)PUT$38.00$1.24(+0.14 +12.73%)0.43(1.37/0.94)21.34%1,05099,399
XLP $77.69 (-0.47 -0.60%)XLP260320P000750002026-03-20(78天)PUT$75.00$0.69(-0.01 -1.43%)0.39(0.82/0.43)13.14%584136,194
EWZ $31.77 (-0.22 -0.69%)EWZ261218C000420002026-12-18(351天)CALL$42.00$1.34(+0.00 +0.00%)0.37(1.53/1.16)35.65%36590,234
XLF $54.76 (-0.43 -0.78%)XLF260320C000560002026-03-20(78天)CALL$56.00$1.25(-0.10 -7.41%)1.27(1.99/0.72)24.90%344107,573
SPY $681.84 (-5.10 -0.74%)SPY260220P005800002026-02-20(50天)PUT$580.00$0.99(+0.15 +17.86%)0.01(0.99/0.98)24.99%30591,690
FXI $38.28 (-0.38 -0.98%)FXI260618P000370002026-06-18(168天)PUT$37.00$1.52(+0.00 +0.00%)0.85(1.8/0.95)23.41%286108,867