QQQ $613.83 (-0.45 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005500002026-03-20(77天)PUT$550.00$5.43(+0.05 +0.93%)0.06(5.46/5.4)5,23342,72923.51%
QQQ260320P005000002026-03-20(77天)PUT$500.00$2.25(+0.11 +5.14%)0.04(2.13/2.09)73529,43228.95%
QQQ260320C006650002026-03-20(77天)CALL$665.00$3.58(-0.40 -10.05%)0.06(3.71/3.65)68011,04117.01%
QQQ260320P005750002026-03-20(77天)PUT$575.00$9.02(+0.28 +3.20%)0.06(8.94/8.88)61723,47620.80%
QQQ260320P005800002026-03-20(77天)PUT$580.00$9.87(+0.17 +1.75%)0.06(9.89/9.83)53528,30620.26%
QQQ260618C007000002026-06-18(167天)CALL$700.00$5.57(-0.44 -7.32%)0.06(5.67/5.61)5266,01518.23%
QQQ260320P005200002026-03-20(77天)PUT$520.00$3.04(-0.05 -1.62%)0.05(3.07/3.02)46517,18726.73%
QQQ260320P005700002026-03-20(77天)PUT$570.00$8.41(+0.45 +5.65%)0.07(8.12/8.05)35631,79421.38%
QQQ260320P005600002026-03-20(77天)PUT$560.00$6.66(+0.08 +1.22%)0.06(6.65/6.59)35515,36622.44%
QQQ260618P004000002026-06-18(167天)PUT$400.00$2.00(+0.04 +2.04%)0.06(2.03/1.97)31916,19136.13%
QQQ260320C006500002026-03-20(77天)CALL$650.00$7.02(-0.39 -5.26%)0.08(7.03/6.95)31325,01617.88%
QQQ260320P004700002026-03-20(77天)PUT$470.00$1.23(-0.07 -5.38%)0.04(1.3/1.26)21622,47532.57%
QQQ261218P004000002026-12-18(350天)PUT$400.00$5.77(+0.22 +3.96%)0.25(5.82/5.57)25220,37631.45%

SPY $683.38 (+1.54 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006500002026-03-20(77天)PUT$650.00$7.66(-0.21 -2.67%)0.02(7.57/7.55)9,03243,30515.77%
SPY260320P006150002026-03-20(77天)PUT$615.00$4.04(-0.02 -0.49%)0.02(3.86/3.84)7,75111,10919.73%
SPY260618P006000002026-06-18(167天)PUT$600.00$8.97(+0.07 +0.79%)0.03(8.73/8.7)5,94815,84820.55%
SPY260320P006400002026-03-20(77天)PUT$640.00$6.28(-0.22 -3.38%)0.02(6.19/6.17)1,75538,39316.92%
SPY260618C007350002026-06-18(167天)CALL$735.00$8.67(-0.50 -5.45%)0.03(8.83/8.8)1,42011,27314.51%
SPY260320C007100002026-03-20(77天)CALL$710.00$6.50(-0.27 -3.99%)0.03(6.52/6.49)1,36713,14113.38%
SPY260618P003500002026-06-18(167天)PUT$350.00$0.85(+0.00 +0.00%)0.01(0.83/0.82)1,10713,24345.57%
SPY260320C007200002026-03-20(77天)CALL$720.00$3.78(-0.24 -5.97%)0.02(3.81/3.79)90425,13912.66%
SPY260618C007500002026-06-18(167天)CALL$750.00$5.27(-0.18 -3.30%)0.03(5.32/5.29)89616,36413.80%
SPY260320C007050002026-03-20(77天)CALL$705.00$8.27(-0.41 -4.72%)0.03(8.37/8.34)6826,59313.87%
SPY260320P006000002026-03-20(77天)PUT$600.00$2.96(-0.15 -4.82%)0.01(2.94/2.93)60946,02921.35%
SPY260618P005500002026-06-18(167天)PUT$550.00$4.90(-0.14 -2.78%)0.02(4.9/4.88)34729,01324.73%
SPY260331P006000002026-03-31(88天)PUT$600.00$3.72(-0.03 -0.80%)0.03(3.57/3.54)32228,14221.09%
SPY260320C007500002026-03-20(77天)CALL$750.00$0.65(-0.07 -9.72%)0.01(0.64/0.63)24124,80011.88%
SPY260320P006600002026-03-20(77天)PUT$660.00$9.43(-0.31 -3.18%)0.02(9.33/9.31)34420,27614.60%
SPY260618C008000002026-06-18(167天)CALL$800.00$0.90(-0.05 -5.26%)0.02(0.91/0.89)64919,86613.07%
SPY260320P005800002026-03-20(77天)PUT$580.00$2.18(-0.10 -4.39%)0.01(2.11/2.1)21418,72023.58%

SMH $374.19 (+14.11 +3.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004300002026-03-20(77天)CALL$430.00$5.35(+2.15 +66.36%)0.20(5.45/5.25)7,9299,05532.95%
SMH260320P003200002026-03-20(77天)PUT$320.00$6.10(-1.48 -19.53%)0.25(6.35/6.1)5626,69837.29%

GLD $397.14 (+0.83 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260630C004800002026-06-30(179天)CALL$480.00$5.90(+0.00 +0.00%)0.25(6.1/5.85)5196,66125.82%
GLD260320C004200002026-03-20(77天)CALL$420.00$9.30(+0.50 +5.68%)0.20(9.35/9.15)37133,27224.52%
GLD260320C004300002026-03-20(77天)CALL$430.00$6.81(+0.36 +5.58%)0.15(6.8/6.65)36411,53724.59%
GLD260320C004400002026-03-20(77天)CALL$440.00$4.92(+0.14 +2.99%)0.15(5.0/4.85)3368,45124.94%
GLD260320C005000002026-03-20(77天)CALL$500.00$0.78(+0.01 +1.30%)0.05(0.79/0.74)32812,89627.45%

SLV $65.38 (+0.95 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515P000460002026-05-15(133天)PUT$46.00$0.78(+0.00 +0.00%)0.04(0.92/0.88)5,0017,49048.58%
SLV260618P000550002026-06-18(167天)PUT$55.00$3.55(-0.30 -7.79%)0.15(3.55/3.4)2,05310,45047.06%

IBIT $50.95 (+1.32 +2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000650002026-03-20(77天)CALL$65.00$0.84(+0.29 +52.73%)0.03(0.85/0.82)4,50234,42146.29%
IBIT260320C000600002026-03-20(77天)CALL$60.00$1.55(+0.46 +42.20%)0.03(1.55/1.52)2,24922,88245.31%
IBIT260320C000550002026-03-20(77天)CALL$55.00$2.86(+0.71 +33.02%)0.03(2.89/2.86)1,45812,91745.58%
IBIT260320C000500002026-03-20(77天)CALL$50.00$5.21(+1.26 +31.90%)0.10(5.25/5.15)72710,09248.44%
IBIT260515C000550002026-05-15(133天)CALL$55.00$4.60(+0.90 +24.32%)0.10(4.6/4.5)6505,04548.71%
IBIT260320C000540002026-03-20(77天)CALL$54.00$3.31(+0.92 +38.49%)0.05(3.25/3.2)3916,63645.69%
IBIT260320P000450002026-03-20(77天)PUT$45.00$1.56(-0.41 -20.81%)0.04(1.61/1.57)3558,81645.44%
IBIT260618C000700002026-06-18(167天)CALL$70.00$1.86(+0.39 +26.53%)0.05(1.88/1.83)35145,12149.00%
IBIT260618C000550002026-06-18(167天)CALL$55.00$5.40(+0.85 +18.68%)0.15(5.5/5.35)35013,07649.99%
IBIT260515C000700002026-05-15(133天)CALL$70.00$1.32(+0.35 +36.08%)0.04(1.33/1.29)3335,50048.61%
IBIT260515P000450002026-05-15(133天)PUT$45.00$2.70(-0.44 -14.01%)0.06(2.76/2.7)20720,21846.24%
IBIT260320P000500002026-03-20(77天)PUT$50.00$3.25(-0.73 -18.34%)0.05(3.3/3.25)21412,99142.41%
IBIT260618P000500002026-06-18(167天)PUT$50.00$5.25(-0.70 -11.76%)0.15(5.35/5.2)25012,85744.04%
IBIT260320C000560002026-03-20(77天)CALL$56.00$2.59(+0.79 +43.89%)0.04(2.55/2.51)25511,99445.36%

NVDA $188.82 (+2.33 +1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260618C002500002026-06-18(167天)CALL$250.00$6.49(+0.70 +12.09%)0.10(6.55/6.45)13,07236,64044.95%
NVDA260320C002400002026-03-20(77天)CALL$240.00$2.34(+0.34 +17.00%)0.03(2.39/2.36)5,58040,68042.69%
NVDA260320C002300002026-03-20(77天)CALL$230.00$3.60(+0.56 +18.42%)0.10(3.65/3.55)3,32541,21543.01%
NVDA260320C002100002026-03-20(77天)CALL$210.00$7.90(+1.06 +15.50%)0.05(7.95/7.9)3,17762,21843.85%
NVDA260320C002200002026-03-20(77天)CALL$220.00$5.40(+0.79 +17.14%)0.05(5.4/5.35)2,67339,95143.20%
NVDA260320P001650002026-03-20(77天)PUT$165.00$5.45(-0.70 -11.38%)0.10(5.5/5.4)2,32820,70044.93%
NVDA260320C002500002026-03-20(77天)CALL$250.00$1.54(+0.19 +14.07%)0.03(1.59/1.56)1,59649,68842.81%
NVDA260618C002550002026-06-18(167天)CALL$255.00$5.87(+0.30 +5.39%)0.10(5.85/5.75)1,2497,40944.92%
NVDA260417P001500002026-04-17(105天)PUT$150.00$3.90(-0.25 -6.02%)0.10(3.9/3.8)1,20612,96846.28%
NVDA260515P001300002026-05-15(133天)PUT$130.00$2.38(-0.03 -1.24%)0.03(2.31/2.28)1,0138,72849.44%
NVDA260320P001600002026-03-20(77天)PUT$160.00$4.35(-0.50 -10.31%)0.05(4.4/4.35)92350,04745.83%
NVDA260320P001700002026-03-20(77天)PUT$170.00$6.87(-0.68 -9.01%)0.10(6.85/6.75)92542,45244.23%
NVDA260320P001750002026-03-20(77天)PUT$175.00$8.45(-0.75 -8.15%)0.05(8.35/8.3)49037,09543.27%
NVDA260320P001500002026-03-20(77天)PUT$150.00$2.78(-0.36 -11.46%)0.04(2.74/2.7)30535,21147.77%

TSLA $440.89 (-8.66 -1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320P003500002026-03-20(77天)PUT$350.00$7.37(+0.42 +6.04%)0.10(7.45/7.35)23010,19649.65%

MSFT $472.30 (-11.35 -2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(77天)CALL$530.00$5.25(-1.95 -27.08%)0.15(5.5/5.35)3188,16326.06%
MSFT260618C006000002026-06-18(167天)CALL$600.00$3.87(-0.93 -19.38%)0.15(3.95/3.8)2117,26526.25%

AVGO $347.26 (+1.17 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004200002026-03-20(77天)CALL$420.00$9.70(+0.47 +5.09%)0.15(9.75/9.6)2145,20349.10%

AMZN $226.56 (-4.28 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(77天)CALL$250.00$5.95(-1.20 -16.78%)0.05(6.0/5.95)3,01619,72134.28%
AMZN260320C002400002026-03-20(77天)CALL$240.00$9.07(-1.64 -15.28%)0.10(9.1/9.0)2,3129,44635.04%
AMZN260320C002600002026-03-20(77天)CALL$260.00$3.84(-0.79 -17.06%)0.10(3.9/3.8)1,85913,61034.00%
AMZN260320P001900002026-03-20(77天)PUT$190.00$2.64(+0.54 +25.71%)0.04(2.6/2.56)81511,50935.87%
AMZN260320C002450002026-03-20(77天)CALL$245.00$7.41(-1.39 -15.80%)0.10(7.45/7.35)7125,78434.70%
AMZN260320C002700002026-03-20(77天)CALL$270.00$2.44(-0.47 -16.15%)0.02(2.45/2.43)5488,13633.75%
AMZN260618C003000002026-06-18(167天)CALL$300.00$3.45(-0.40 -10.39%)0.05(3.45/3.4)39122,82334.80%
AMZN260320C002550002026-03-20(77天)CALL$255.00$4.85(-0.90 -15.65%)0.10(4.85/4.75)3797,40834.11%
AMZN260320P001800002026-03-20(77天)PUT$180.00$1.65(+0.35 +26.92%)0.02(1.6/1.58)36811,41037.90%
AMZN260821C003100002026-08-21(231天)CALL$310.00$4.80(-0.56 -10.45%)0.10(4.95/4.85)35827,49035.50%
AMZN260320C003000002026-03-20(77天)CALL$300.00$0.67(-0.07 -9.46%)0.02(0.67/0.65)34520,30434.86%
AMZN260515C002600002026-05-15(133天)CALL$260.00$8.25(-1.10 -11.76%)0.05(8.3/8.25)28216,62935.96%
AMZN260320P002100002026-03-20(77天)PUT$210.00$6.60(+1.21 +22.45%)0.10(6.7/6.6)20712,20632.92%
AMZN260417C003000002026-04-17(105天)CALL$300.00$1.18(-0.14 -10.61%)0.03(1.19/1.16)31611,53833.57%

WMT $112.54 (+1.14 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(77天)CALL$115.00$4.20(+0.30 +7.69%)0.10(4.25/4.15)5177,94826.22%

AAPL $270.65 (-1.19 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(77天)CALL$300.00$2.39(-0.26 -9.81%)0.04(2.4/2.36)4,14226,91722.33%
AAPL260918C003100002026-09-18(259天)CALL$310.00$9.95(-0.85 -7.87%)0.10(10.0/9.9)1,7637,84525.68%
AAPL260320C002800002026-03-20(77天)CALL$280.00$7.80(-0.79 -9.20%)0.05(7.8/7.75)87848,49423.73%
AAPL260320C002900002026-03-20(77天)CALL$290.00$4.45(-0.50 -10.10%)0.05(4.45/4.4)86013,49422.80%
AAPL260417C003000002026-04-17(105天)CALL$300.00$3.79(-0.46 -10.82%)0.10(3.85/3.75)5526,75322.80%
AAPL260618P002500002026-06-18(167天)PUT$250.00$9.00(+0.42 +4.90%)0.10(9.05/8.95)5256,99524.67%
AAPL260618C003000002026-06-18(167天)CALL$300.00$7.70(-0.65 -7.78%)0.00(7.7/7.7)49421,74024.63%
AAPL260618C003100002026-06-18(167天)CALL$310.00$5.30(-0.53 -9.09%)0.05(5.3/5.25)4329,82024.09%
AAPL260320P002400002026-03-20(77天)PUT$240.00$2.64(+0.31 +13.30%)0.05(2.68/2.63)30910,37326.27%
AAPL260320P002600002026-03-20(77天)PUT$260.00$6.85(+0.60 +9.60%)0.10(6.9/6.8)25314,86523.15%
AAPL260320P002500002026-03-20(77天)PUT$250.00$4.30(+0.47 +12.27%)0.10(4.3/4.2)22626,12624.56%
AAPL260320P002300002026-03-20(77天)PUT$230.00$1.67(+0.24 +16.78%)0.03(1.66/1.63)24212,12328.10%

META $651.20 (-8.70 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(77天)CALL$800.00$5.30(-0.75 -12.40%)0.10(5.3/5.2)7596,81134.35%
META260618C009000002026-06-18(167天)CALL$900.00$7.75(-1.00 -11.43%)0.15(7.95/7.8)56811,10035.83%
META261218C012900002026-12-18(350天)CALL$1290.00$5.47(+0.00 +0.00%)0.20(5.3/5.1)45035,78939.25%

XBI $121.44 (-0.52 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001000002026-03-20(77天)PUT$100.00$0.80(+0.00 +0.00%)0.30(0.91/0.61)30876,19833.57%

TLT $87.16 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260515P000890002026-05-15(133天)PUT$89.00$3.00(+0.00 +0.00%)0.05(3.4/3.35)7,50014,10511.21%
TLT260320C000910002026-03-20(77天)CALL$91.00$0.51(-0.05 -8.93%)0.01(0.51/0.5)4,75919,20311.04%
TLT260320P000840002026-03-20(77天)PUT$84.00$0.61(-0.02 -3.17%)0.01(0.61/0.6)4,31625,86911.18%
TLT260918P000820002026-09-18(259天)PUT$82.00$1.51(+0.06 +4.14%)0.03(1.53/1.5)2,0026,84012.43%
TLT260618C000950002026-06-18(167天)CALL$95.00$0.50(-0.05 -9.09%)0.01(0.5/0.49)1,12912,18211.60%
TLT260320C000880002026-03-20(77天)CALL$88.00$1.39(-0.06 -4.14%)0.02(1.4/1.38)1,10141,84311.00%
TLT261120C000920002026-11-20(322天)CALL$92.00$2.05(+0.00 +0.00%)0.07(2.0/1.93)7707,86411.75%
TLT260320P000880002026-03-20(77天)PUT$88.00$2.14(-0.01 -0.47%)0.03(2.14/2.11)59832,86410.55%
TLT260320C000900002026-03-20(77天)CALL$90.00$0.73(-0.03 -4.00%)0.02(0.73/0.71)55638,70911.00%
TLT260320P000870002026-03-20(77天)PUT$87.00$1.62(+0.00 +0.00%)0.03(1.61/1.58)5455,83310.60%
TLT260320P000850002026-03-20(77天)PUT$85.00$0.85(-0.01 -1.16%)0.02(0.87/0.85)20567,05311.02%
TLT260320C000850002026-03-20(77天)CALL$85.00$3.15(-0.05 -1.60%)0.05(3.15/3.1)39536,67011.68%
TLT260320C000890002026-03-20(77天)CALL$89.00$1.01(-0.09 -8.18%)0.02(1.02/1.0)35427,85510.96%

XLU $43.28 (+0.59 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320C000420002026-03-20(77天)CALL$42.00$2.20(+0.29 +15.18%)0.24(2.28/2.04)5185,47920.58%

XLE $45.69 (+0.99 +2.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000390002026-12-18(350天)PUT$39.00$1.61(+0.00 +0.00%)0.22(1.66/1.44)20,00023,40624.94%
XLE261218P000325002026-12-18(350天)PUT$32.50$0.64(+0.00 +0.00%)0.12(0.67/0.55)15,00026,58629.44%
XLE260320C000470002026-03-20(77天)CALL$47.00$1.06(+0.29 +38.16%)0.10(1.1/1.0)5,03111,48320.78%
XLE260630P000425002026-06-30(179天)PUT$42.50$1.69(+0.00 +0.00%)0.32(1.71/1.39)5,00223,02323.99%
XLE260320P000850002026-03-20(77天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260417C000475002026-04-17(105天)CALL$47.50$1.07(+0.18 +19.78%)0.09(1.13/1.04)1,02915,51619.95%
XLE260618P000420002026-06-18(167天)PUT$42.00$1.27(-0.09 -6.62%)0.10(1.27/1.17)1,00010,48422.36%
XLE260918P000350002026-09-18(259天)PUT$35.00$0.62(+0.00 +0.00%)0.09(0.63/0.54)1,00016,59027.91%
XLE260618P000900002026-06-18(167天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260918C000500002026-09-18(259天)CALL$50.00$1.55(+0.25 +19.23%)0.21(1.63/1.42)3838,00621.45%
XLE260320C000950002026-03-20(77天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260918P000400002026-09-18(259天)PUT$40.00$1.40(+0.00 +0.00%)0.17(1.4/1.23)37211,89524.15%

HYG $80.65 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(77天)PUT$80.00$0.58(-0.01 -1.69%)0.05(0.62/0.57)5,745236,5106.13%
HYG260618P000770002026-06-18(167天)PUT$77.00$0.89(+0.00 +0.00%)0.09(0.79/0.7)5,00049,15110.02%
HYG260618P000750002026-06-18(167天)PUT$75.00$0.53(+0.08 +17.78%)0.08(0.55/0.47)20628,76711.30%

ET $16.60 (+0.11 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260618C000170002026-06-18(167天)CALL$17.00$0.54(+0.00 +0.00%)0.02(0.55/0.53)3729,78815.87%

DIS $111.98 (-1.78 -1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320P001050002026-03-20(77天)PUT$105.00$2.62(+0.41 +18.55%)0.05(2.65/2.6)2496,04827.61%

NOK $6.51 (+0.04 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417P000070002026-04-17(105天)PUT$7.00$0.80(-0.03 -3.61%)0.03(0.84/0.81)2067,59338.77%

GRAB $5.07 (+0.09 +1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417C000050002026-04-17(105天)CALL$5.00$0.55(+0.04 +7.84%)0.02(0.55/0.53)31311,44149.41%

KVUE $17.36 (+0.09 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000180002026-03-20(77天)CALL$18.00$0.69(+0.09 +15.00%)0.11(0.75/0.64)75323,68031.93%

XYZ $65.04 (-0.04 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320P000600002026-03-20(77天)PUT$60.00$3.60(+0.30 +9.23%)0.10(3.65/3.55)2976,29049.05%

JD $29.55 (+0.85 +2.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000300002026-03-20(77天)PUT$30.00$2.06(-0.47 -18.58%)0.05(2.11/2.06)1,7579,70533.89%
JD260618P000270002026-06-18(167天)PUT$27.00$1.84(-0.31 -14.42%)0.22(1.99/1.77)1,6669,10940.50%
JD260320C000300002026-03-20(77天)CALL$30.00$1.79(+0.39 +27.86%)0.03(1.78/1.75)77211,48136.72%
JD260320C000350002026-03-20(77天)CALL$35.00$0.51(+0.10 +24.39%)0.04(0.52/0.48)48623,16338.62%
JD260618C000350002026-06-18(167天)CALL$35.00$1.28(+0.25 +24.27%)0.06(1.31/1.25)38416,76938.75%
JD260320C000340002026-03-20(77天)CALL$34.00$0.65(+0.14 +27.45%)0.05(0.65/0.6)33939,72737.74%
JD260618C000300002026-06-18(167天)CALL$30.00$2.66(+0.41 +18.22%)0.18(2.76/2.58)26913,17737.28%
JD260618C000400002026-06-18(167天)CALL$40.00$0.65(+0.12 +22.64%)0.10(0.7/0.6)23213,04641.75%

IWM $248.93 (+2.74 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260331C002700002026-03-31(88天)CALL$270.00$2.08(+0.17 +8.90%)0.03(2.06/2.03)9,20218,76217.85%
IWM260320C002600002026-03-20(77天)CALL$260.00$3.86(+0.27 +7.52%)0.04(3.88/3.84)7,05821,91418.20%
IWM260417P002350002026-04-17(105天)PUT$235.00$5.33(-0.29 -5.16%)0.04(5.38/5.34)4,1517,43620.62%
IWM260618P002350002026-06-18(167天)PUT$235.00$7.99(-0.12 -1.48%)0.06(7.97/7.91)3,85216,34520.80%
IWM260618C002600002026-06-18(167天)CALL$260.00$9.21(+0.46 +5.26%)0.08(9.06/8.98)3,53864,62520.61%
IWM260320P002000002026-03-20(77天)PUT$200.00$0.71(-0.03 -4.05%)0.02(0.71/0.69)2,20157,57929.29%
IWM260320P002250002026-03-20(77天)PUT$225.00$2.38(-0.10 -4.03%)0.03(2.39/2.36)2,03838,18322.89%
IWM260320P002300002026-03-20(77天)PUT$230.00$3.13(-0.14 -4.28%)0.03(3.14/3.11)2,03051,62521.82%
IWM260618P002300002026-06-18(167天)PUT$230.00$6.58(-0.28 -4.08%)0.06(6.68/6.62)2,01344,09721.59%
IWM260618P002250002026-06-18(167天)PUT$225.00$5.62(-0.12 -2.09%)0.05(5.6/5.55)2,00021,09322.41%
IWM260320P002200002026-03-20(77天)PUT$220.00$1.81(-0.11 -5.73%)0.03(1.83/1.8)1,03266,13424.01%
IWM261218P001750002026-12-18(350天)PUT$175.00$2.98(+0.00 +0.00%)0.30(3.09/2.79)30459,42128.97%
IWM260320C002700002026-03-20(77天)CALL$270.00$1.66(+0.10 +6.41%)0.02(1.68/1.66)33356,36717.76%
IWM260320P002100002026-03-20(77天)PUT$210.00$1.11(-0.04 -3.48%)0.01(1.11/1.1)22138,82926.50%
IWM260320P002400002026-03-20(77天)PUT$240.00$5.38(-0.24 -4.27%)0.03(5.41/5.38)60637,39919.79%

CMCSA $29.83 (-0.06 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320P000275002026-03-20(77天)PUT$27.50$0.83(+0.04 +5.06%)0.06(0.87/0.81)21916,13533.57%

DVN $38.15 (+1.52 +4.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260320C000400002026-03-20(77天)CALL$40.00$1.25(+0.34 +37.36%)0.03(1.28/1.25)4558,11730.62%

NVO $52.35 (+1.47 +2.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000550002026-03-20(77天)CALL$55.00$3.00(+0.43 +16.73%)0.12(3.05/2.93)1,15016,79145.22%
NVO260320P000500002026-03-20(77天)PUT$50.00$2.78(-0.32 -10.32%)0.06(2.83/2.77)1,07433,34339.28%
NVO260320C000600002026-03-20(77天)CALL$60.00$1.65(+0.22 +15.38%)0.06(1.67/1.61)65419,55345.24%
NVO260320C000650002026-03-20(77天)CALL$65.00$0.94(+0.14 +17.50%)0.06(0.95/0.89)5709,39946.68%
NVO260320C000500002026-03-20(77天)CALL$50.00$5.25(+0.64 +13.88%)0.15(5.3/5.15)29318,82745.95%
NVO260320P000450002026-03-20(77天)PUT$45.00$1.14(-0.22 -16.18%)0.04(1.17/1.13)29326,84840.53%
NVO260320P000550002026-03-20(77天)PUT$55.00$5.55(-0.50 -8.26%)0.10(5.6/5.5)27414,09538.89%
NVO260618C000600002026-06-18(167天)CALL$60.00$3.45(+0.40 +13.11%)0.10(3.4/3.3)26911,53044.51%
NVO260417P000450002026-04-17(105天)PUT$45.00$1.68(-0.23 -12.04%)0.06(1.71/1.65)23413,55341.41%

XLF $54.94 (+0.18 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218C000510002026-12-18(350天)CALL$51.00$7.75(+0.00 +0.00%)1.40(7.3/5.9)6,2507,08425.61%
XLF260618P000560002026-06-18(167天)PUT$56.00$2.77(+0.18 +6.98%)0.16(2.9/2.74)4,18454,65914.41%
XLF260320C000540002026-03-20(77天)CALL$54.00$2.23(-0.21 -8.61%)0.09(2.25/2.16)78637,36419.07%
XLF260618C000560002026-06-18(167天)CALL$56.00$2.30(+0.00 +0.00%)0.10(2.16/2.06)6397,21318.60%
XLF261218P000400002026-12-18(350天)PUT$40.00$0.68(+0.00 +0.00%)0.12(0.74/0.62)5617,57427.20%
XLF260320P000510002026-03-20(77天)PUT$51.00$0.52(+0.01 +1.96%)0.02(0.53/0.51)43414,08118.43%
XLF260618P000540002026-06-18(167天)PUT$54.00$1.86(+0.08 +4.49%)0.15(2.05/1.9)2126,44716.05%

GDX $84.71 (-1.08 -1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(77天)CALL$95.00$3.25(-0.73 -18.34%)0.15(3.25/3.1)98616,15746.01%
GDX260320P000750002026-03-20(77天)PUT$75.00$2.35(+0.18 +8.29%)0.28(2.59/2.31)6145,98941.04%
GDX260320C001000002026-03-20(77天)CALL$100.00$2.22(-0.65 -22.81%)0.16(2.29/2.13)4766,05746.66%
GDX260320P000650002026-03-20(77天)PUT$65.00$0.65(+0.19 +41.30%)0.10(0.67/0.57)4076,71042.58%
GDX260320C000800002026-03-20(77天)CALL$80.00$9.25(-1.35 -12.74%)0.25(9.25/9.0)2889,21747.64%

LUV $41.49 (+0.16 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(77天)CALL$40.00$3.60(-0.05 -1.37%)0.10(3.75/3.65)26916,78939.16%
LUV260320P000350002026-03-20(77天)PUT$35.00$0.68(+0.04 +6.25%)0.06(0.68/0.62)2075,55240.04%

UNH $338.68 (+8.49 +2.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P001950002026-06-18(167天)PUT$195.00$0.90(+0.00 +0.00%)1.12(1.27/0.15)2,0019,65045.80%
UNH260320C004000002026-03-20(77天)CALL$400.00$3.90(+0.51 +15.04%)0.20(4.0/3.8)51210,01634.34%

XOM $122.49 (+2.15 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001050002026-03-20(77天)PUT$105.00$0.62(-0.17 -21.52%)0.05(0.65/0.6)1,2208,61025.98%
XOM260320C001250002026-03-20(77天)CALL$125.00$3.29(+0.74 +29.02%)0.10(3.3/3.2)1,08414,81319.65%
XOM260417C001250002026-04-17(105天)CALL$125.00$4.14(+0.79 +23.58%)0.10(4.2/4.1)9165,28720.33%
XOM260320C001300002026-03-20(77天)CALL$130.00$1.65(+0.43 +35.25%)0.06(1.68/1.62)49712,34919.32%
XOM260618C001250002026-06-18(167天)CALL$125.00$5.75(+0.88 +18.07%)0.15(5.8/5.65)3689,71121.03%
XOM260618C001300002026-06-18(167天)CALL$130.00$3.80(+0.55 +16.92%)0.10(3.85/3.75)2377,52320.56%
XOM260320P001100002026-03-20(77天)PUT$110.00$1.14(-0.28 -19.72%)0.11(1.18/1.07)2279,73124.22%
XOM260320C001200002026-03-20(77天)CALL$120.00$5.86(+1.01 +20.82%)0.10(5.9/5.8)21511,07120.61%

NFLX $91.22 (-2.54 -2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(77天)CALL$100.00$3.15(-0.85 -21.25%)0.05(3.15/3.1)4,27616,56637.45%
NFLX260320C001100002026-03-20(77天)CALL$110.00$1.22(-0.43 -26.06%)0.04(1.22/1.18)2,75536,34837.15%
NFLX260320C000950002026-03-20(77天)CALL$95.00$4.82(-1.26 -20.62%)0.15(4.9/4.75)2,5465,12138.28%
NFLX260320C001050002026-03-20(77天)CALL$105.00$1.97(-0.63 -24.23%)0.07(1.99/1.92)1,58211,10337.26%
NFLX260320C001140002026-03-20(77天)CALL$114.00$0.81(-0.34 -29.57%)0.07(0.83/0.76)8607,68037.35%
NFLX260618C001200002026-06-18(167天)CALL$120.00$1.87(-0.49 -20.76%)0.05(1.89/1.84)72611,25737.32%
NFLX260618C001000002026-06-18(167天)CALL$100.00$6.10(-1.27 -17.23%)0.10(6.25/6.15)6717,53738.71%
NFLX260417C001200002026-04-17(105天)CALL$120.00$0.88(-0.34 -27.87%)0.03(0.91/0.88)5685,17238.04%
NFLX260618C001100002026-06-18(167天)CALL$110.00$3.39(-0.81 -19.29%)0.10(3.45/3.35)4417,60537.54%
NFLX260618C001400002026-06-18(167天)CALL$140.00$0.55(-0.19 -24.68%)0.07(0.62/0.55)3215,74638.40%
NFLX260320P000900002026-03-20(77天)PUT$90.00$5.25(+1.10 +26.51%)0.15(5.15/5.0)31814,97334.71%
NFLX260618P000900002026-06-18(167天)PUT$90.00$7.80(+1.05 +15.56%)0.25(7.75/7.5)26712,29134.33%
NFLX260320P000750002026-03-20(77天)PUT$75.00$0.95(+0.15 +18.75%)0.06(0.96/0.9)2046,92738.09%

BABA $156.41 (+9.86 +6.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(77天)CALL$200.00$2.05(+0.98 +91.59%)0.09(2.1/2.01)2,39831,84145.46%
BABA260320C001950002026-03-20(77天)CALL$195.00$2.50(+1.24 +98.41%)0.16(2.58/2.42)1,0877,54245.13%
BABA260320C001700002026-03-20(77天)CALL$170.00$7.05(+3.25 +89.04%)0.20(7.05/6.85)7038,28143.36%
BABA260618C001800002026-06-18(167天)CALL$180.00$9.70(+3.40 +53.97%)0.40(9.85/9.45)5236,27043.57%
BABA260618C002000002026-06-18(167天)CALL$200.00$5.80(+2.17 +59.13%)0.15(5.95/5.8)50514,68144.29%
BABA260320C001800002026-03-20(77天)CALL$180.00$4.63(+2.16 +87.45%)0.20(4.7/4.5)35713,63943.88%
BABA260320C001650002026-03-20(77天)CALL$165.00$8.63(+3.77 +77.57%)0.15(8.6/8.45)31911,48743.17%
BABA260320C002100002026-03-20(77天)CALL$210.00$1.38(+0.72 +109.09%)0.12(1.43/1.31)3116,04446.44%
BABA260320P001500002026-03-20(77天)PUT$150.00$7.95(-3.85 -32.63%)0.25(7.9/7.65)29212,67537.23%
BABA260320P001250002026-03-20(77天)PUT$125.00$1.05(-0.87 -45.31%)0.06(1.14/1.08)20722,61037.11%
BABA260320C002300002026-03-20(77天)CALL$230.00$0.60(+0.32 +114.29%)0.19(0.78/0.59)20217,97949.56%

KWEB $35.69 (+1.63 +4.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260515C000400002026-05-15(133天)CALL$40.00$1.25(+0.47 +60.26%)0.05(1.27/1.22)2,88612,46932.81%
KWEB260320C000400002026-03-20(77天)CALL$40.00$0.64(+0.32 +100.00%)0.09(0.71/0.62)1,20153,53132.81%
KWEB260717C000390002026-07-17(196天)CALL$39.00$2.13(+0.63 +42.00%)0.15(2.3/2.15)1,1215,11834.77%
KWEB260320C000390002026-03-20(77天)CALL$39.00$0.84(+0.40 +90.91%)0.09(0.88/0.79)719179,91731.93%
KWEB260320C000370002026-03-20(77天)CALL$37.00$1.42(+0.64 +82.05%)0.06(1.46/1.4)70514,26131.64%
KWEB260618C000400002026-06-18(167天)CALL$40.00$1.57(+0.52 +48.15%)0.07(1.62/1.55)64212,35033.35%
KWEB260320C000380002026-03-20(77天)CALL$38.00$1.12(+0.56 +107.69%)0.06(1.14/1.08)5939,05531.79%
KWEB260320C000360002026-03-20(77天)CALL$36.00$1.84(+0.78 +73.58%)0.14(1.88/1.74)50414,31131.96%
KWEB260618C000470002026-06-18(167天)CALL$47.00$0.53(+0.16 +43.24%)0.13(0.61/0.48)50024,67235.79%
KWEB260618P000350002026-06-18(167天)PUT$35.00$2.63(+0.00 +0.00%)0.23(2.39/2.16)3986,28727.78%
KWEB260618C000420002026-06-18(167天)CALL$42.00$1.14(+0.39 +52.00%)0.04(1.19/1.15)25612,77033.67%

PDD $116.19 (+2.83 +2.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001250002026-03-20(77天)CALL$125.00$4.05(+0.95 +30.65%)0.10(4.1/4.0)45310,99935.00%
PDD260320P001100002026-03-20(77天)PUT$110.00$4.00(-1.05 -20.79%)0.30(4.15/3.85)42613,52732.42%
PDD260320C001300002026-03-20(77天)CALL$130.00$2.79(+0.64 +29.77%)0.13(2.9/2.77)2866,57635.41%
PDD260320C001200002026-03-20(77天)CALL$120.00$5.85(+1.00 +20.62%)0.10(5.85/5.75)2648,30735.24%
PDD260618P001100002026-06-18(167天)PUT$110.00$7.55(-1.05 -12.21%)0.25(7.7/7.45)2225,67934.25%
PDD260320P001200002026-03-20(77天)PUT$120.00$8.65(-1.75 -16.83%)0.20(8.75/8.55)20226,40730.30%

EFA $96.90 (+0.87 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000950002026-03-20(77天)PUT$95.00$1.68(+0.00 +0.00%)0.14(1.56/1.42)10,85432,77313.04%
EFA260320P000960002026-03-20(77天)PUT$96.00$1.69(-0.32 -15.92%)0.14(1.88/1.74)3,8826,43812.40%
EFA260918P000850002026-09-18(259天)PUT$85.00$1.53(+0.00 +0.00%)0.71(1.93/1.22)2,99922,74719.87%
EFA260918P000950002026-09-18(259天)PUT$95.00$3.78(+0.00 +0.00%)0.40(3.95/3.55)92210,93914.72%
EFA261218P000950002026-12-18(350天)PUT$95.00$4.65(-0.04 -0.85%)0.20(4.85/4.65)7057,09915.09%
EFA260320P000900002026-03-20(77天)PUT$90.00$0.68(+0.00 +0.00%)0.12(0.67/0.55)21538,67816.55%

GOOGL $314.83 (+1.83 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003500002026-03-20(77天)CALL$350.00$7.70(+0.30 +4.05%)0.10(7.8/7.7)4295,99433.78%
GOOGL260618C004000002026-06-18(167天)CALL$400.00$7.42(+0.41 +5.85%)0.10(7.45/7.35)28913,24335.83%

TGT $100.93 (+3.17 +3.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(77天)CALL$100.00$6.98(+0.76 +12.22%)0.15(7.05/6.9)35111,05738.26%

MSTU $8.87 (+0.55 +6.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(167天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.13 (-0.03 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(77天)PUT$96.00$0.82(+0.12 +17.14%)0.05(0.89/0.84)24,12016,0385.23%
IEF260320C000970002026-03-20(77天)CALL$97.00$0.70(-0.19 -20.43%)0.07(0.74/0.67)24,04610,2556.43%

UBER $82.89 (+1.20 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(77天)CALL$90.00$2.94(+0.34 +13.08%)0.08(2.96/2.88)63321,94437.38%
UBER260320C000850002026-03-20(77天)CALL$85.00$4.74(+0.45 +10.49%)0.20(4.85/4.65)3655,62738.68%
UBER260320C001000002026-03-20(77天)CALL$100.00$1.10(+0.13 +13.40%)0.05(1.11/1.06)35016,44537.89%
UBER260320P000800002026-03-20(77天)PUT$80.00$3.87(-0.33 -7.86%)0.05(3.9/3.85)33911,49034.03%

KRE $65.56 (+0.74 +1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(77天)PUT$60.00$1.20(-0.02 -1.64%)0.15(1.3/1.15)10,51035,14828.22%
KRE260918P000600002026-09-18(259天)PUT$60.00$3.18(+0.00 +0.00%)0.50(3.75/3.25)3,6009,69928.50%

CMG $37.54 (+0.51 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260618C000400002026-06-18(167天)CALL$40.00$3.35(+0.25 +8.06%)0.15(3.45/3.3)1,57211,83243.77%

ZM $83.28 (-3.02 -3.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(77天)CALL$100.00$0.86(-0.66 -43.42%)0.11(1.04/0.93)2476,24236.04%

PFE $25.19 (+0.30 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(77天)CALL$26.00$0.58(+0.07 +13.73%)0.03(0.61/0.58)1,75924,96621.00%
PFE260918P000220002026-09-18(259天)PUT$22.00$0.89(-0.03 -3.26%)0.11(0.95/0.84)1,00724,34527.34%
PFE260618P000220002026-06-18(167天)PUT$22.00$0.59(-0.03 -4.84%)0.01(0.59/0.58)74213,47927.00%
PFE261218C000300002026-12-18(350天)CALL$30.00$0.70(+0.06 +9.68%)0.05(0.7/0.65)71317,80322.27%
PFE260618C000250002026-06-18(167天)CALL$25.00$1.55(+0.14 +9.93%)0.03(1.55/1.52)48716,82622.02%
PFE260320C000250002026-03-20(77天)CALL$25.00$0.97(+0.08 +8.99%)0.03(1.0/0.97)33620,70920.36%

TSM $320.97 (+17.11 +5.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P002100002026-06-18(167天)PUT$210.00$3.40(+0.00 +0.00%)1.03(3.55/2.52)95110,44846.64%
TSM260320P002400002026-03-20(77天)PUT$240.00$1.83(-0.41 -18.30%)0.23(1.93/1.7)2657,05843.20%

CZR $23.74 (+0.36 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
CZR260618C000300002026-06-18(167天)CALL$30.00$1.30(+0.00 +0.00%)0.24(1.18/0.94)50016,90748.95%

BA $226.49 (+9.37 +4.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002700002026-03-20(77天)CALL$270.00$1.36(+0.59 +76.62%)0.07(1.47/1.4)1,4976,68929.86%
BA260320C002500002026-03-20(77天)CALL$250.00$3.95(+1.49 +60.57%)0.20(4.3/4.1)3185,17030.26%

EWZ $32.20 (+0.43 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000360002026-06-18(167天)CALL$36.00$1.14(+0.14 +14.00%)0.06(1.15/1.09)6,05737,55128.83%
EWZ260918C000340002026-09-18(259天)CALL$34.00$2.27(+0.00 +0.00%)0.12(2.56/2.44)5,5005,50530.81%
EWZ260320P000330002026-03-20(77天)PUT$33.00$1.92(+0.00 +0.00%)0.05(1.86/1.81)5,0007,59022.90%
EWZ261218C000450002026-12-18(350天)CALL$45.00$0.87(+0.00 +0.00%)0.12(1.06/0.94)4,22487,61934.40%
EWZ260918C000420002026-09-18(259天)CALL$42.00$0.88(+0.00 +0.00%)0.08(0.71/0.63)3,24031,71430.32%
EWZ260918C000450002026-09-18(259天)CALL$45.00$0.72(+0.00 +0.00%)0.07(0.45/0.38)2,50040,01230.81%
EWZ261218C000330002026-12-18(350天)CALL$33.00$3.60(+0.00 +0.00%)0.15(4.1/3.95)2,34076,45535.72%
EWZ260918P000310002026-09-18(259天)PUT$31.00$2.91(+0.00 +0.00%)0.09(2.43/2.34)2,0205,71927.88%
EWZ261218P000250002026-12-18(350天)PUT$25.00$1.27(-0.18 -12.41%)0.12(1.34/1.22)1,4729,73335.38%
EWZ260320P000320002026-03-20(77天)PUT$32.00$1.64(+0.00 +0.00%)0.03(1.33/1.3)9145,69123.49%
EWZ261218C000420002026-12-18(350天)CALL$42.00$1.34(+0.00 +0.00%)0.12(1.5/1.38)36590,23434.50%
EWZ260320C000350002026-03-20(77天)CALL$35.00$0.59(+0.08 +15.69%)0.03(0.61/0.58)31275,33027.03%
EWZ260618P000290002026-06-18(167天)PUT$29.00$1.41(+0.00 +0.00%)0.05(1.06/1.01)27725,02027.74%
EWZ260417C000330002026-04-17(105天)CALL$33.00$1.51(+0.00 +0.00%)0.04(1.63/1.59)50020,86629.20%
EWZ261218C000470002026-12-18(350天)CALL$47.00$0.70(+0.00 +0.00%)0.13(0.87/0.74)42520,07034.77%

WBD $28.51 (-0.32 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000280002026-03-20(77天)CALL$28.00$1.90(-0.25 -11.63%)0.24(1.99/1.75)25713,68133.25%
WBD260320C000300002026-03-20(77天)CALL$30.00$1.04(-0.08 -7.14%)0.18(1.04/0.86)23214,87931.30%

CCL $31.05 (+0.51 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417C000300002026-04-17(105天)CALL$30.00$3.40(+0.40 +13.33%)0.10(3.45/3.35)48211,42243.75%
CCL260417P000290002026-04-17(105天)PUT$29.00$1.71(-0.09 -5.00%)0.08(1.74/1.66)3035,49041.26%
CCL260320P000270002026-03-20(77天)PUT$27.00$0.72(-0.07 -8.86%)0.04(0.72/0.68)21812,50940.92%

FXI $39.83 (+1.55 +4.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(167天)PUT$37.00$1.25(-0.27 -17.76%)0.22(1.46/1.24)8,000108,86725.00%
FXI260515C000400002026-05-15(133天)CALL$40.00$2.35(+0.75 +46.87%)0.11(2.42/2.31)7,67443,42426.67%
FXI260618P000360002026-06-18(167天)PUT$36.00$1.20(+0.00 +0.00%)0.20(1.18/0.98)7,50055,53025.71%
FXI261218P000310002026-12-18(350天)PUT$31.00$1.05(+0.00 +0.00%)0.46(1.05/0.59)6,2426,24228.98%
FXI260618C000420002026-06-18(167天)CALL$42.00$1.93(+0.56 +40.88%)0.21(2.02/1.81)4,82763,25827.44%
FXI260618C000400002026-06-18(167天)CALL$40.00$2.73(+0.79 +40.72%)0.21(2.81/2.6)4,29634,99027.43%
FXI260417C000450002026-04-17(105天)CALL$45.00$0.51(+0.13 +34.21%)0.08(0.55/0.47)3,5695,09325.15%
FXI260320C000410002026-03-20(77天)CALL$41.00$1.21(+0.57 +89.06%)0.06(1.23/1.17)2,51132,27024.27%
FXI260320P000380002026-03-20(77天)PUT$38.00$0.86(-0.38 -30.65%)0.08(0.85/0.77)910100,33721.70%
FXI260515P000360002026-05-15(133天)PUT$36.00$1.03(+0.00 +0.00%)0.05(0.8/0.75)7855,43123.71%
FXI260320P000390002026-03-20(77天)PUT$39.00$1.20(-0.32 -21.05%)0.11(1.22/1.11)53848,68421.29%
FXI260618C000410002026-06-18(167天)CALL$41.00$2.27(+0.56 +32.75%)0.11(2.33/2.22)60334,23326.88%
FXI260320P000400002026-03-20(77天)PUT$40.00$1.64(-0.47 -22.27%)0.14(1.69/1.55)41626,86820.90%

EEM $56.16 (+1.46 +2.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000590002026-03-20(77天)CALL$59.00$0.64(+0.29 +82.86%)0.05(0.68/0.63)10,00016,61316.50%
EEM260320C000550002026-03-20(77天)CALL$55.00$2.60(+0.93 +55.69%)0.11(2.61/2.5)7,44244,23719.41%
EEM260320C000460002026-03-20(77天)CALL$46.00$9.07(+0.00 +0.00%)0.55(10.85/10.3)5,00029,17040.70%
EEM260918P000550002026-09-18(259天)PUT$55.00$3.24(+0.00 +0.00%)0.53(2.75/2.22)4,5006,98817.57%
EEM260320P000540002026-03-20(77天)PUT$54.00$0.77(-0.33 -30.00%)0.05(0.78/0.73)3,72020,33316.07%
EEM260320C000560002026-03-20(77天)CALL$56.00$1.86(+0.68 +57.63%)0.09(1.95/1.86)2,08841,60318.16%
EEM261218P000410002026-12-18(350天)PUT$41.00$0.67(+0.00 +0.00%)0.68(0.95/0.27)1,9136,08829.27%
EEM261218P000540002026-12-18(350天)PUT$54.00$2.72(-0.36 -11.69%)0.44(2.72/2.28)58512,00517.14%
EEM260320P000530002026-03-20(77天)PUT$53.00$0.59(-0.15 -20.27%)0.07(0.6/0.53)50723,92317.26%
EEM260918P000470002026-09-18(259天)PUT$47.00$0.71(+0.00 +0.00%)0.33(0.69/0.36)42618,12220.37%
EEM260320C000580002026-03-20(77天)CALL$58.00$0.93(+0.40 +75.47%)0.07(1.0/0.93)29050,42316.90%
EEM260320P000550002026-03-20(77天)PUT$55.00$1.04(-0.48 -31.58%)0.07(1.06/0.99)29834,80315.27%

CPNG $23.47 (-0.13 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260918C000320002026-09-18(259天)CALL$32.00$0.86(+0.00 +0.00%)0.21(0.93/0.72)8,5017,16741.16%

NKE $63.33 (-0.41 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(77天)CALL$65.00$3.20(-0.43 -11.85%)0.05(3.25/3.2)1,19513,92935.05%
NKE260618C000750002026-06-18(167天)CALL$75.00$2.29(-0.23 -9.13%)0.09(2.31/2.22)95827,49435.66%
NKE260320C000700002026-03-20(77天)CALL$70.00$1.70(-0.30 -15.00%)0.06(1.75/1.69)6756,66735.61%
NKE260417C000700002026-04-17(105天)CALL$70.00$2.38(-0.36 -13.14%)0.10(2.46/2.36)6595,88736.44%
NKE260320P000650002026-03-20(77天)PUT$65.00$4.90(+0.30 +6.52%)0.20(5.1/4.9)4355,11134.55%
NKE260320P000600002026-03-20(77天)PUT$60.00$2.50(+0.22 +9.65%)0.24(2.66/2.42)3398,60735.45%
NKE260618C000800002026-06-18(167天)CALL$80.00$1.49(-0.23 -13.37%)0.11(1.56/1.45)31211,26936.35%
NKE260618C000600002026-06-18(167天)CALL$60.00$7.67(-0.63 -7.56%)0.45(7.95/7.5)2477,34937.83%
NKE261218C000800002026-12-18(350天)CALL$80.00$3.94(-0.36 -8.37%)0.25(4.1/3.85)2345,18637.72%
NKE260320C000750002026-03-20(77天)CALL$75.00$0.94(-0.13 -12.15%)0.11(0.97/0.86)2296,47837.16%
NKE260320P000550002026-03-20(77天)PUT$55.00$1.05(+0.09 +9.37%)0.08(1.1/1.02)20711,57535.67%

C $118.56 (+1.88 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(77天)CALL$125.00$3.45(+0.24 +7.48%)0.05(3.65/3.6)6425,55028.44%
C260320C001150002026-03-20(77天)CALL$115.00$8.25(+0.65 +8.55%)0.15(8.45/8.3)24110,04130.45%

OXY $42.65 (+1.53 +3.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000500002026-06-18(167天)CALL$50.00$1.25(+0.27 +27.55%)0.03(1.26/1.23)4305,21131.28%
OXY260320C000425002026-03-20(77天)CALL$42.50$2.35(+0.50 +27.03%)0.04(2.44/2.4)3735,98730.74%
OXY260320C000450002026-03-20(77天)CALL$45.00$1.39(+0.36 +35.29%)0.02(1.4/1.38)2906,81030.10%

AGNC $10.96 (+0.23 +2.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC261218C000100002026-12-18(350天)CALL$10.00$1.10(+0.12 +12.24%)0.12(1.15/1.03)3835,32312.26%

BMY $53.42 (-0.53 -0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(77天)CALL$55.00$2.02(+0.12 +6.32%)0.05(2.02/1.97)24715,56227.71%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
IEF $96.13 (-0.03 -0.03%)IEF260320P000960002026-03-20(77天)PUT$96.00$0.82(+0.12 +17.14%)0.05(0.89/0.84)5.23%24,12016,038
IEF $96.13 (-0.03 -0.03%)IEF260320C000970002026-03-20(77天)CALL$97.00$0.70(-0.19 -20.43%)0.07(0.74/0.67)6.43%24,04610,255
^VIX $14.61 (+0.00 +0.00%)VIX260617P000190002026-06-17(166天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.23/2.15)0.00%20,00244,218
XLE $45.69 (+0.99 +2.21%)XLE261218P000390002026-12-18(350天)PUT$39.00$1.61(+0.00 +0.00%)0.22(1.66/1.44)24.94%20,00023,406
XLE $45.69 (+0.99 +2.21%)XLE261218P000325002026-12-18(350天)PUT$32.50$0.64(+0.00 +0.00%)0.12(0.67/0.55)29.44%15,00026,586
NVDA $188.82 (+2.33 +1.25%)NVDA260618C002500002026-06-18(167天)CALL$250.00$6.49(+0.70 +12.09%)0.10(6.55/6.45)44.95%13,07236,640
EFA $96.90 (+0.87 +0.91%)EFA260320P000950002026-03-20(77天)PUT$95.00$1.68(+0.00 +0.00%)0.14(1.56/1.42)13.04%10,85432,773
KRE $65.56 (+0.74 +1.14%)KRE260320P000600002026-03-20(77天)PUT$60.00$1.20(-0.02 -1.64%)0.15(1.3/1.15)28.22%10,51035,148
^VIX $14.61 (+0.00 +0.00%)VIX260318P000170002026-03-18(75天)PUT$17.00$1.12(-0.04 -3.45%)0.04(1.15/1.11)0.00%10,0276,727
^VIX $14.61 (+0.00 +0.00%)VIX260519P000180002026-05-19(137天)PUT$18.00$1.60(-0.03 -1.84%)0.07(1.64/1.57)0.00%10,0008,064
FXI $39.83 (+1.55 +4.05%)FXI260618P000370002026-06-18(167天)PUT$37.00$1.25(-0.27 -17.76%)0.22(1.46/1.24)25.00%8,000108,867
HYG $80.65 (+0.03 +0.04%)HYG260320P000800002026-03-20(77天)PUT$80.00$0.58(-0.01 -1.69%)0.05(0.62/0.57)6.13%5,745236,510
EWZ $32.20 (+0.43 +1.35%)EWZ261218C000450002026-12-18(350天)CALL$45.00$0.87(+0.00 +0.00%)0.12(1.06/0.94)34.40%4,22487,619
EWZ $32.20 (+0.43 +1.35%)EWZ261218C000330002026-12-18(350天)CALL$33.00$3.60(+0.00 +0.00%)0.15(4.1/3.95)35.72%2,34076,455
FXI $39.83 (+1.55 +4.05%)FXI260320P000380002026-03-20(77天)PUT$38.00$0.86(-0.38 -30.65%)0.08(0.85/0.77)21.70%910100,337
KWEB $35.69 (+1.63 +4.79%)KWEB260320C000390002026-03-20(77天)CALL$39.00$0.84(+0.40 +90.91%)0.09(0.88/0.79)31.93%719179,917
EWZ $32.20 (+0.43 +1.35%)EWZ261218C000420002026-12-18(350天)CALL$42.00$1.34(+0.00 +0.00%)0.12(1.5/1.38)34.50%36590,234
EWZ $32.20 (+0.43 +1.35%)EWZ260320C000350002026-03-20(77天)CALL$35.00$0.59(+0.08 +15.69%)0.03(0.61/0.58)27.03%31275,330
XBI $121.44 (-0.52 -0.43%)XBI260320P001000002026-03-20(77天)PUT$100.00$0.80(+0.00 +0.00%)0.30(0.91/0.61)33.57%30876,198
TLT $87.16 (-0.01 -0.01%)TLT260320P000850002026-03-20(77天)PUT$85.00$0.85(-0.01 -1.16%)0.02(0.87/0.85)11.02%20567,053