QQQ $613.09 (-1.19 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618C007700002026-06-18(165天)CALL$770.00$0.90(-0.11 -10.89%)0.06(0.91/0.85)20,1025,83417.78%
QQQ260320P005500002026-03-20(75天)PUT$550.00$5.31(-0.07 -1.30%)0.07(5.34/5.27)6,35542,72923.95%
QQQ260618C007000002026-06-18(165天)CALL$700.00$5.59(-0.42 -6.99%)0.10(5.67/5.57)1,4536,01518.13%
QQQ260618P004000002026-06-18(165天)PUT$400.00$1.97(+0.01 +0.51%)0.07(2.01/1.94)1,04316,19136.42%
QQQ260320P005000002026-03-20(75天)PUT$500.00$2.07(-0.07 -3.27%)0.05(2.1/2.05)88429,43229.48%
QQQ260320C006650002026-03-20(75天)CALL$665.00$3.63(-0.35 -8.79%)0.07(3.73/3.66)83011,04116.94%
QQQ260320P005800002026-03-20(75天)PUT$580.00$9.75(+0.05 +0.52%)0.09(9.76/9.67)71628,30620.79%
QQQ260320P005750002026-03-20(75天)PUT$575.00$8.91(+0.17 +1.95%)0.09(8.83/8.74)67223,47621.33%
QQQ260320P005200002026-03-20(75天)PUT$520.00$2.95(-0.14 -4.53%)0.07(3.01/2.94)54117,18727.21%
QQQ260320C006500002026-03-20(75天)CALL$650.00$6.89(-0.52 -7.02%)0.08(7.05/6.97)52725,01617.75%
QQQ260320P005700002026-03-20(75天)PUT$570.00$7.90(-0.06 -0.75%)0.09(7.99/7.9)40231,79421.87%
QQQ260320C007000002026-03-20(75天)CALL$700.00$0.74(-0.03 -3.90%)0.04(0.76/0.72)47725,88116.43%
QQQ260320P004700002026-03-20(75天)PUT$470.00$1.26(-0.04 -3.08%)0.04(1.28/1.24)22122,47533.12%
QQQ261218P004000002026-12-18(348天)PUT$400.00$5.59(+0.04 +0.72%)0.30(5.79/5.49)25620,37631.61%

SPY $683.17 (+1.33 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006500002026-03-20(75天)PUT$650.00$7.44(-0.43 -5.46%)0.03(7.44/7.41)9,85443,30516.29%
SPY260320P006150002026-03-20(75天)PUT$615.00$3.71(-0.35 -8.62%)0.02(3.75/3.73)7,87511,10920.15%
SPY260618P006000002026-06-18(165天)PUT$600.00$8.68(-0.22 -2.47%)0.03(8.63/8.6)6,12915,84820.84%
SPY260320P006400002026-03-20(75天)PUT$640.00$6.05(-0.45 -6.92%)0.02(6.05/6.03)2,94238,39317.39%
SPY260320P006600002026-03-20(75天)PUT$660.00$9.18(-0.56 -5.75%)0.03(9.17/9.14)2,57320,27615.13%
SPY260320C007100002026-03-20(75天)CALL$710.00$6.71(-0.06 -0.89%)0.03(6.75/6.72)1,89813,14113.31%
SPY260320P006000002026-03-20(75天)PUT$600.00$2.85(-0.26 -8.36%)0.02(2.87/2.85)1,59646,02921.81%
SPY260618C007500002026-06-18(165天)CALL$750.00$5.44(-0.01 -0.18%)0.04(5.46/5.42)1,51516,36413.75%
SPY260618C007350002026-06-18(165天)CALL$735.00$8.79(-0.38 -4.14%)0.05(9.01/8.96)1,50611,27314.42%
SPY260320C007200002026-03-20(75天)CALL$720.00$3.92(-0.10 -2.49%)0.03(3.96/3.93)1,28625,13912.61%
SPY260618P005500002026-06-18(165天)PUT$550.00$4.88(-0.16 -3.17%)0.03(4.84/4.81)35929,01325.01%
SPY260331P006000002026-03-31(86天)PUT$600.00$3.51(-0.24 -6.40%)0.03(3.52/3.49)49928,14221.55%
SPY260320P006100002026-03-20(75天)PUT$610.00$3.52(-0.18 -4.86%)0.02(3.42/3.4)40426,84820.70%
SPY260320C007500002026-03-20(75天)CALL$750.00$0.65(-0.07 -9.72%)0.01(0.66/0.65)45924,80011.84%
SPY260320P006450002026-03-20(75天)PUT$645.00$6.76(-0.47 -6.50%)0.03(6.71/6.68)25121,99016.85%

SMH $373.34 (+13.26 +3.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C004300002026-03-20(75天)CALL$430.00$5.50(+2.30 +71.88%)0.80(5.8/5.0)8,9059,05533.36%
SMH260320P003200002026-03-20(75天)PUT$320.00$5.87(-1.71 -22.56%)0.80(6.45/5.65)5736,69838.75%

GLD $398.33 (+2.02 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(75天)CALL$450.00$3.54(+0.14 +4.12%)0.15(3.6/3.45)89226,05125.20%
GLD260320C004200002026-03-20(75天)CALL$420.00$9.40(+0.60 +6.82%)0.20(9.4/9.2)53433,27224.50%
GLD260630C004800002026-06-30(177天)CALL$480.00$5.90(+0.00 +0.00%)0.20(6.15/5.95)5196,66125.85%
GLD260320C004300002026-03-20(75天)CALL$430.00$6.81(+0.36 +5.58%)0.20(6.9/6.7)51811,53724.72%
GLD260320C004400002026-03-20(75天)CALL$440.00$4.70(-0.08 -1.67%)0.15(5.0/4.85)4728,45124.94%
GLD260320C005000002026-03-20(75天)CALL$500.00$0.75(-0.02 -2.60%)0.06(0.77/0.71)36712,89627.48%
GLD260618C004500002026-06-18(165天)CALL$450.00$9.95(+0.30 +3.11%)0.20(10.05/9.85)2875,16125.32%

SLV $65.78 (+1.35 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515P000460002026-05-15(131天)PUT$46.00$0.78(+0.00 +0.00%)0.04(0.89/0.85)5,0017,49049.17%
SLV260618P000460002026-06-18(165天)PUT$46.00$1.13(-0.16 -12.40%)0.04(1.13/1.09)5,0015,53247.07%
SLV260618P000550002026-06-18(165天)PUT$55.00$3.45(-0.40 -10.39%)0.10(3.45/3.35)2,08210,45047.45%
SLV260918C000700002026-09-18(257天)CALL$70.00$9.16(+0.36 +4.09%)0.20(9.25/9.05)3469,25949.77%

IBIT $50.93 (+1.30 +2.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000650002026-03-20(75天)CALL$65.00$0.72(+0.17 +30.91%)0.03(0.75/0.72)4,56034,42146.36%
IBIT260320C000600002026-03-20(75天)CALL$60.00$1.36(+0.27 +24.77%)0.02(1.4/1.38)2,87322,88245.46%
IBIT260320C000550002026-03-20(75天)CALL$55.00$2.63(+0.48 +22.33%)0.04(2.65/2.61)1,89012,91745.56%
IBIT260320C000500002026-03-20(75天)CALL$50.00$4.79(+0.84 +21.27%)0.15(4.9/4.75)1,06610,09248.15%
IBIT260320C000680002026-03-20(75天)CALL$68.00$0.53(+0.14 +35.90%)0.02(0.53/0.51)1,03113,32347.27%
IBIT260515C000550002026-05-15(131天)CALL$55.00$4.25(+0.55 +14.86%)0.10(4.35/4.25)6855,04548.73%
IBIT260320P000500002026-03-20(75天)PUT$50.00$3.38(-0.60 -15.08%)0.10(3.45/3.35)68012,99142.55%
IBIT260618C000700002026-06-18(165天)CALL$70.00$1.72(+0.25 +17.01%)0.06(1.76/1.7)53545,12149.07%
IBIT260320P000450002026-03-20(75天)PUT$45.00$1.67(-0.30 -15.23%)0.06(1.68/1.62)5228,81645.51%
IBIT260515C000700002026-05-15(131天)CALL$70.00$1.20(+0.23 +23.71%)0.05(1.23/1.18)4965,50048.73%
IBIT260618P000400002026-06-18(165天)PUT$40.00$2.04(-0.18 -8.11%)0.06(2.06/2.0)46420,77249.61%
IBIT260515P000450002026-05-15(131天)PUT$45.00$2.81(-0.33 -10.51%)0.07(2.85/2.78)25620,21846.27%
IBIT260618P000500002026-06-18(165天)PUT$50.00$5.41(-0.54 -9.08%)0.15(5.5/5.35)33412,85744.06%
IBIT260320C000560002026-03-20(75天)CALL$56.00$2.35(+0.55 +30.56%)0.06(2.35/2.29)27411,99445.61%

NVDA $188.81 (+2.32 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260618C002500002026-06-18(165天)CALL$250.00$6.25(+0.46 +7.94%)0.10(6.3/6.2)14,65036,64045.03%
NVDA260320C002400002026-03-20(75天)CALL$240.00$2.20(+0.20 +10.00%)0.03(2.22/2.19)5,74540,68042.92%
NVDA260320C002300002026-03-20(75天)CALL$230.00$3.35(+0.31 +10.20%)0.10(3.4/3.3)4,33741,21543.14%
NVDA260320C002100002026-03-20(75天)CALL$210.00$7.46(+0.62 +9.06%)0.10(7.5/7.4)4,10262,21843.87%
NVDA260417C002100002026-04-17(103天)CALL$210.00$9.82(+0.73 +8.03%)0.10(9.85/9.75)3,51518,73843.79%
NVDA260320C002200002026-03-20(75天)CALL$220.00$5.05(+0.44 +9.54%)0.10(5.1/5.0)3,46139,95143.43%
NVDA260320P001650002026-03-20(75天)PUT$165.00$5.63(-0.52 -8.46%)0.10(5.65/5.55)2,65020,70045.41%
NVDA260320P001600002026-03-20(75天)PUT$160.00$4.50(-0.35 -7.22%)0.05(4.5/4.45)2,55650,04746.22%
NVDA260320C002500002026-03-20(75天)CALL$250.00$1.47(+0.12 +8.89%)0.02(1.46/1.44)2,36049,68843.01%
NVDA260417C002300002026-04-17(103天)CALL$230.00$5.10(+0.40 +8.51%)0.10(5.15/5.05)2,11911,06042.98%
NVDA260320P001700002026-03-20(75天)PUT$170.00$6.95(-0.60 -7.95%)0.05(6.95/6.9)1,21842,45244.40%
NVDA260320P001750002026-03-20(75天)PUT$175.00$8.55(-0.65 -7.07%)0.10(8.55/8.45)97937,09543.67%
NVDA260320P001500002026-03-20(75天)PUT$150.00$2.80(-0.34 -10.83%)0.04(2.8/2.76)47735,21148.17%

MSFT $472.93 (-10.72 -2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(75天)CALL$530.00$5.05(-2.15 -29.86%)0.10(5.3/5.2)5148,16325.94%
MSFT260618C006000002026-06-18(165天)CALL$600.00$3.90(-0.90 -18.75%)0.10(3.95/3.85)4107,26526.34%

AVGO $347.59 (+1.50 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004200002026-03-20(75天)CALL$420.00$9.55(+0.32 +3.47%)0.25(9.65/9.4)2465,20349.45%

AMZN $226.50 (-4.34 -1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(75天)CALL$250.00$5.99(-1.16 -16.22%)0.10(6.05/5.95)6,21019,72134.54%
AMZN260320C002600002026-03-20(75天)CALL$260.00$3.80(-0.83 -17.93%)0.10(3.9/3.8)3,53713,61034.16%
AMZN260320C002400002026-03-20(75天)CALL$240.00$9.05(-1.66 -15.50%)0.10(9.1/9.0)3,0599,44635.10%
AMZN260320P001900002026-03-20(75天)PUT$190.00$2.57(+0.47 +22.38%)0.05(2.6/2.55)90611,50936.58%
AMZN260320C002450002026-03-20(75天)CALL$245.00$7.37(-1.43 -16.25%)0.10(7.45/7.35)8625,78434.79%
AMZN260320C002700002026-03-20(75天)CALL$270.00$2.41(-0.50 -17.18%)0.05(2.48/2.43)8268,13634.06%
AMZN260618C003000002026-06-18(165天)CALL$300.00$3.47(-0.38 -9.87%)0.10(3.55/3.45)80822,82335.14%
AMZN260320C003000002026-03-20(75天)CALL$300.00$0.68(-0.06 -8.11%)0.02(0.69/0.67)62820,30435.33%
AMZN260320C002550002026-03-20(75天)CALL$255.00$4.79(-0.96 -16.70%)0.10(4.85/4.75)5697,40834.25%
AMZN260320P002100002026-03-20(75天)PUT$210.00$6.65(+1.26 +23.38%)0.15(6.7/6.55)55712,20633.68%
AMZN260320P002000002026-03-20(75天)PUT$200.00$4.18(+0.78 +22.94%)0.05(4.2/4.15)27632,05434.89%
AMZN260821C003100002026-08-21(229天)CALL$310.00$4.92(-0.44 -8.21%)0.10(5.0/4.9)36427,49035.60%
AMZN260618P002000002026-06-18(165天)PUT$200.00$8.96(+1.21 +15.61%)0.10(9.0/8.9)20519,12534.02%
AMZN260515C002600002026-05-15(131天)CALL$260.00$8.20(-1.15 -12.30%)0.15(8.35/8.2)40216,62936.08%
AMZN260417C003000002026-04-17(103天)CALL$300.00$1.19(-0.13 -9.85%)0.04(1.23/1.19)36111,53833.96%

WMT $112.75 (+1.35 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(75天)CALL$115.00$4.18(+0.28 +7.18%)0.10(4.35/4.25)1,1187,94826.04%
WMT260320C001100002026-03-20(75天)CALL$110.00$7.05(+0.58 +8.96%)0.10(7.1/7.0)4239,72227.70%
WMT260320C001200002026-03-20(75天)CALL$120.00$2.41(+0.19 +8.56%)0.08(2.45/2.37)25712,74225.05%
WMT260320P001000002026-03-20(75天)PUT$100.00$1.19(-0.14 -10.53%)0.39(1.39/1.0)22332,39829.00%

AAPL $270.98 (-0.86 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320P002600002026-03-20(75天)PUT$260.00$6.60(+0.35 +5.60%)0.10(6.6/6.5)12,45014,86523.31%
AAPL260320C003000002026-03-20(75天)CALL$300.00$2.51(-0.14 -5.28%)0.07(2.54/2.47)5,68026,91722.67%
AAPL260618C003100002026-06-18(165天)CALL$310.00$5.35(-0.48 -8.23%)0.15(5.55/5.4)2,1939,82024.39%
AAPL260320C002800002026-03-20(75天)CALL$280.00$8.10(-0.49 -5.70%)0.10(8.15/8.05)1,41048,49424.17%
AAPL260320C002900002026-03-20(75天)CALL$290.00$4.65(-0.30 -6.06%)0.10(4.7/4.6)1,12213,49423.23%
AAPL260417C003000002026-04-17(103天)CALL$300.00$3.95(-0.30 -7.06%)0.15(4.05/3.9)8296,75323.11%
AAPL260320P002500002026-03-20(75天)PUT$250.00$4.15(+0.32 +8.36%)0.10(4.15/4.05)73826,12624.90%
AAPL260618P002500002026-06-18(165天)PUT$250.00$8.84(+0.26 +3.03%)0.15(8.85/8.7)7186,99524.83%
AAPL260320P002400002026-03-20(75天)PUT$240.00$2.55(+0.22 +9.44%)0.04(2.57/2.53)69610,37326.60%
AAPL260618C003000002026-06-18(165天)CALL$300.00$7.80(-0.55 -6.59%)0.15(8.0/7.85)67421,74024.91%
AAPL260320P002300002026-03-20(75天)PUT$230.00$1.59(+0.16 +11.19%)0.05(1.6/1.55)41512,12328.50%
AAPL260618C003200002026-06-18(165天)CALL$320.00$3.68(-0.32 -8.00%)0.10(3.8/3.7)20411,31624.07%
AAPL260320C003200002026-03-20(75天)CALL$320.00$0.63(-0.04 -5.97%)0.03(0.69/0.66)20610,38722.62%

META $650.74 (-9.16 -1.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(75天)CALL$800.00$5.01(-1.04 -17.19%)0.15(5.2/5.05)1,4006,81134.86%
META260618C009000002026-06-18(165天)CALL$900.00$7.73(-1.02 -11.66%)0.15(7.8/7.65)57711,10036.04%
META261218C012900002026-12-18(348天)CALL$1290.00$5.47(+0.00 +0.00%)0.20(5.25/5.05)45035,78939.39%
META260618C010300002026-06-18(165天)CALL$1030.00$2.58(-0.28 -9.79%)0.09(2.63/2.54)37659,58337.06%

TLT $87.06 (-0.11 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260515P000890002026-05-15(131天)PUT$89.00$3.00(+0.00 +0.00%)0.10(3.5/3.4)7,50014,10511.32%
TLT260320P000840002026-03-20(75天)PUT$84.00$0.64(+0.01 +1.59%)0.03(0.65/0.62)5,51525,86911.35%
TLT260320C000910002026-03-20(75天)CALL$91.00$0.50(-0.06 -10.71%)0.02(0.51/0.49)4,78919,20311.46%
TLT260320C000880002026-03-20(75天)CALL$88.00$1.36(-0.09 -6.21%)0.04(1.39/1.35)2,79541,84311.51%
TLT260918P000820002026-09-18(257天)PUT$82.00$1.55(+0.10 +6.90%)0.04(1.56/1.52)2,0056,84012.43%
TLT260320P000870002026-03-20(75天)PUT$87.00$1.68(+0.06 +3.70%)0.03(1.67/1.64)1,4105,83310.65%
TLT260320P000880002026-03-20(75天)PUT$88.00$2.23(+0.08 +3.72%)0.04(2.21/2.17)1,31332,86410.56%
TLT260618C000950002026-06-18(165天)CALL$95.00$0.50(-0.05 -9.09%)0.03(0.51/0.48)1,15112,18211.90%
TLT260320P000850002026-03-20(75天)PUT$85.00$0.91(+0.05 +5.81%)0.03(0.9/0.87)97867,05311.05%
TLT260320C000850002026-03-20(75天)CALL$85.00$3.10(-0.10 -3.13%)0.10(3.15/3.05)76136,67012.59%
TLT260618C000900002026-06-18(165天)CALL$90.00$1.53(-0.04 -2.55%)0.04(1.54/1.5)49256,73211.66%
TLT260320C000900002026-03-20(75天)CALL$90.00$0.70(-0.06 -7.89%)0.01(0.72/0.71)62238,70911.39%
TLT260320C000890002026-03-20(75天)CALL$89.00$0.99(-0.11 -10.00%)0.03(1.01/0.98)66927,85511.41%
TLT260618C000880002026-06-18(165天)CALL$88.00$2.22(-0.38 -14.62%)0.04(2.31/2.27)47522,17711.76%

XLU $43.19 (+0.50 +1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320C000420002026-03-20(75天)CALL$42.00$2.30(+0.39 +20.42%)0.56(2.45/1.89)5295,47923.19%

XLE $45.65 (+0.94 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000325002026-12-18(348天)PUT$32.50$0.64(+0.00 +0.00%)0.52(0.87/0.35)15,00026,58632.32%
XLE261218P000450002026-12-18(348天)PUT$45.00$3.39(-0.36 -9.60%)0.84(3.7/2.86)6,10115,05222.78%
XLE260320C000470002026-03-20(75天)CALL$47.00$1.13(+0.36 +46.75%)0.33(1.32/0.99)5,10411,48322.78%
XLE260320P000850002026-03-20(75天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260417C000475002026-04-17(103天)CALL$47.50$1.16(+0.27 +30.34%)0.09(1.21/1.12)1,44715,51620.17%
XLE260618P000410002026-06-18(165天)PUT$41.00$0.95(-0.18 -15.93%)1.41(1.41/0.0)1,42811,85927.64%
XLE260618P000420002026-06-18(165天)PUT$42.00$1.17(-0.19 -13.97%)1.23(1.23/0.0)1,00210,48422.66%
XLE260918P000350002026-09-18(257天)PUT$35.00$0.62(+0.00 +0.00%)0.38(0.92/0.54)1,00016,59032.11%
XLE260320P000430002026-03-20(75天)PUT$43.00$0.64(-0.24 -27.27%)0.26(0.76/0.5)79362,74022.07%
XLE260320P000425002026-03-20(75天)PUT$42.50$0.53(-0.24 -31.17%)0.15(0.62/0.47)62849,26322.02%
XLE260320C000450002026-03-20(75天)CALL$45.00$2.15(+0.50 +30.30%)0.10(2.2/2.1)21375,10822.51%
XLE260320C000950002026-03-20(75天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000455002026-03-20(75天)PUT$45.50$1.45(-0.48 -24.87%)0.38(1.65/1.27)21019,68820.80%
XLE260618P000900002026-06-18(165天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

HYG $80.68 (+0.05 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(75天)PUT$80.00$0.55(-0.04 -6.78%)0.08(0.57/0.49)24,362236,5105.91%
HYG260618P000770002026-06-18(165天)PUT$77.00$0.89(+0.00 +0.00%)0.17(0.8/0.63)5,00049,15110.17%
HYG260515P000790002026-05-15(131天)PUT$79.00$0.85(-0.02 -2.30%)0.23(1.0/0.77)25614,0588.91%
HYG260618P000750002026-06-18(165天)PUT$75.00$0.53(+0.08 +17.78%)0.22(0.57/0.35)20628,76711.56%

ET $16.59 (+0.10 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260618C000170002026-06-18(165天)CALL$17.00$0.55(+0.01 +1.85%)0.08(0.54/0.46)3989,78816.07%

DIS $111.87 (-1.89 -1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(75天)CALL$125.00$1.58(-0.32 -16.84%)0.07(1.61/1.54)3076,42528.06%
DIS260320P001050002026-03-20(75天)PUT$105.00$2.62(+0.41 +18.55%)0.10(2.78/2.68)2776,04828.13%

NOK $6.51 (+0.04 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417P000070002026-04-17(103天)PUT$7.00$0.80(-0.03 -3.61%)0.14(0.84/0.7)2067,59339.06%

KVUE $17.31 (+0.03 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000180002026-03-20(75天)CALL$18.00$0.67(+0.07 +11.67%)0.10(0.69/0.59)83523,68030.91%
KVUE260320P000170002026-03-20(75天)PUT$17.00$0.90(+0.08 +9.76%)0.08(0.87/0.79)6725,31232.76%

^SPX $6858.54 (+12.77 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618P033000002026-06-18(165天)PUT$3300.00$6.82(-0.20 -2.85%)0.60(7.1/6.5)3007,16748.81%

JD $29.55 (+0.86 +3.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000300002026-03-20(75天)PUT$30.00$2.01(-0.52 -20.55%)0.14(2.15/2.01)1,7729,70535.21%
JD260618P000270002026-06-18(165天)PUT$27.00$1.84(-0.31 -14.42%)0.46(2.17/1.71)1,6669,10943.34%
JD260618C000300002026-06-18(165天)CALL$30.00$2.59(+0.34 +15.11%)0.30(2.89/2.59)1,14713,17739.06%
JD260320C000300002026-03-20(75天)CALL$30.00$1.94(+0.54 +38.57%)0.13(1.92/1.79)96711,48139.67%
JD260320C000350002026-03-20(75天)CALL$35.00$0.53(+0.12 +29.27%)0.05(0.55/0.5)57523,16339.84%
JD260618C000350002026-06-18(165天)CALL$35.00$1.32(+0.29 +28.16%)0.12(1.37/1.25)46816,76939.77%
JD260320C000340002026-03-20(75天)CALL$34.00$0.69(+0.18 +35.29%)0.04(0.7/0.66)45739,72739.36%
JD260618C000400002026-06-18(165天)CALL$40.00$0.68(+0.15 +28.30%)0.05(0.7/0.65)36913,04641.94%
JD260618C000290002026-06-18(165天)CALL$29.00$3.15(+0.59 +23.05%)1.29(3.65/2.36)2345,10343.04%

IWM $248.79 (+2.60 +1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260331C002700002026-03-31(86天)CALL$270.00$2.28(+0.37 +19.37%)0.06(2.33/2.27)9,20718,76218.52%
IWM260320C002600002026-03-20(75天)CALL$260.00$4.32(+0.73 +20.33%)0.06(4.35/4.29)8,61021,91419.12%
IWM260618P002100002026-06-18(165天)PUT$210.00$3.10(-0.30 -8.82%)0.05(3.13/3.08)8,02452,12324.89%
IWM260417P002350002026-04-17(103天)PUT$235.00$4.96(-0.66 -11.74%)0.07(4.98/4.91)4,1997,43620.32%
IWM260618P002350002026-06-18(165天)PUT$235.00$7.54(-0.57 -7.03%)0.09(7.55/7.46)3,85316,34520.50%
IWM260618C002600002026-06-18(165天)CALL$260.00$9.62(+0.87 +9.94%)0.10(9.69/9.59)3,55564,62521.38%
IWM260320P002000002026-03-20(75天)PUT$200.00$0.65(-0.09 -12.16%)0.03(0.67/0.64)2,20557,57929.57%
IWM260320P002250002026-03-20(75天)PUT$225.00$2.17(-0.31 -12.50%)0.04(2.17/2.13)2,06838,18322.74%
IWM260320P002300002026-03-20(75天)PUT$230.00$2.82(-0.45 -13.76%)0.05(2.84/2.79)2,04251,62521.57%
IWM260618P002300002026-06-18(165天)PUT$230.00$6.24(-0.62 -9.04%)0.07(6.31/6.24)2,01644,09721.31%
IWM260320P002200002026-03-20(75天)PUT$220.00$1.62(-0.30 -15.62%)0.04(1.67/1.63)1,05166,13423.96%
IWM261218P001750002026-12-18(348天)PUT$175.00$2.98(+0.00 +0.00%)0.28(3.0/2.72)30459,42128.92%
IWM260320C002700002026-03-20(75天)CALL$270.00$1.89(+0.33 +21.15%)0.04(1.91/1.87)46356,36718.43%
IWM261218P001900002026-12-18(348天)PUT$190.00$4.33(+0.07 +1.64%)0.13(4.36/4.23)21053,26926.58%
IWM260320P002100002026-03-20(75天)PUT$210.00$1.02(-0.13 -11.30%)0.04(1.03/0.99)23238,82926.64%

CMCSA $29.53 (-0.36 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(75天)CALL$32.50$0.68(-0.15 -18.07%)0.16(0.71/0.55)42243,53132.28%
CMCSA260320P000275002026-03-20(75天)PUT$27.50$0.89(+0.10 +12.66%)0.20(0.95/0.75)26916,13534.47%

DVN $37.88 (+1.25 +3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260320C000400002026-03-20(75天)CALL$40.00$1.34(+0.43 +47.25%)0.01(1.3/1.29)6168,11731.10%

NVO $52.40 (+1.52 +2.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000500002026-03-20(75天)PUT$50.00$2.64(-0.46 -14.84%)0.09(2.69/2.6)1,56833,34340.47%
NVO260320C000550002026-03-20(75天)CALL$55.00$3.15(+0.58 +22.57%)0.05(3.15/3.1)1,25916,79144.39%
NVO260320C000600002026-03-20(75天)CALL$60.00$1.71(+0.28 +19.58%)0.05(1.75/1.7)92119,55344.97%
NVO260320C000650002026-03-20(75天)CALL$65.00$0.97(+0.17 +21.25%)0.07(1.0/0.93)6069,39946.56%
NVO260320P000550002026-03-20(75天)PUT$55.00$5.30(-0.75 -12.40%)0.25(5.4/5.15)40914,09540.58%
NVO260320C000500002026-03-20(75天)CALL$50.00$4.90(+0.29 +6.29%)0.45(5.7/5.25)36218,82747.34%
NVO260417P000500002026-04-17(103天)PUT$50.00$3.35(-0.55 -14.10%)0.10(3.45/3.35)3609,93341.80%
NVO260320P000450002026-03-20(75天)PUT$45.00$1.06(-0.30 -22.06%)0.08(1.1/1.02)32326,84841.55%
NVO260618C000600002026-06-18(165天)CALL$60.00$3.45(+0.40 +13.11%)0.10(3.55/3.45)30511,53044.39%
NVO260618C000550002026-06-18(165天)CALL$55.00$5.01(+0.56 +12.58%)0.10(5.1/5.0)2548,92543.91%
NVO260417P000450002026-04-17(103天)PUT$45.00$1.58(-0.33 -17.28%)0.11(1.63/1.52)24313,55342.29%
NVO260320C000700002026-03-20(75天)CALL$70.00$0.56(+0.08 +16.67%)0.06(0.59/0.53)21310,45448.39%

XLF $54.94 (+0.18 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218C000510002026-12-18(348天)CALL$51.00$7.75(+0.00 +0.00%)4.00(8.9/4.9)6,2507,08432.83%
XLF260320P000530002026-03-20(75天)PUT$53.00$0.78(-0.03 -3.70%)0.17(0.88/0.71)5,14618,19417.02%
XLF260618P000560002026-06-18(165天)PUT$56.00$2.76(+0.17 +6.56%)0.29(2.77/2.48)4,44154,65914.72%
XLF260320C000540002026-03-20(75天)CALL$54.00$2.38(-0.06 -2.46%)0.24(2.53/2.29)79037,36420.48%
XLF260618C000560002026-06-18(165天)CALL$56.00$2.30(+0.00 +0.00%)0.31(2.45/2.14)6397,21319.80%
XLF261218P000400002026-12-18(348天)PUT$40.00$0.68(+0.00 +0.00%)2.14(2.14/0.0)5617,57440.03%
XLF260320P000540002026-03-20(75天)PUT$54.00$1.07(+0.09 +9.18%)0.29(1.09/0.8)37227,95215.24%
XLF260320C000550002026-03-20(75天)CALL$55.00$1.68(-0.07 -4.00%)0.33(1.85/1.52)21429,83718.84%
XLF260618P000540002026-06-18(165天)PUT$54.00$1.86(+0.08 +4.49%)0.20(1.94/1.74)2126,44716.24%

GDX $85.77 (-0.02 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(75天)CALL$95.00$3.30(-0.68 -17.09%)0.50(3.7/3.2)1,02616,15745.30%
GDX260320P000750002026-03-20(75天)PUT$75.00$2.32(+0.15 +6.91%)0.52(2.38/1.86)6775,98943.58%
GDX260320C001000002026-03-20(75天)CALL$100.00$2.37(-0.50 -17.42%)0.40(2.59/2.19)4936,05745.80%
GDX260320P000650002026-03-20(75天)PUT$65.00$0.61(+0.15 +32.61%)0.56(0.78/0.22)4086,71047.66%
GDX260320C000800002026-03-20(75天)CALL$80.00$9.27(-1.33 -12.55%)1.45(10.5/9.05)3019,21748.36%

LUV $41.31 (-0.02 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(75天)CALL$40.00$3.55(-0.10 -2.74%)0.10(3.65/3.55)39116,78939.99%
LUV260320P000350002026-03-20(75天)PUT$35.00$0.64(+0.00 +0.00%)0.03(0.69/0.66)2875,55240.09%

UNH $336.39 (+6.21 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P001950002026-06-18(165天)PUT$195.00$0.90(+0.00 +0.00%)1.27(1.27/0.0)2,0019,65046.14%
UNH260320C004000002026-03-20(75天)CALL$400.00$4.00(+0.61 +17.99%)0.25(4.15/3.9)59610,01635.03%

XOM $122.64 (+2.31 +1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001300002026-03-20(75天)CALL$130.00$1.70(+0.48 +39.34%)0.07(1.75/1.68)2,63012,34919.59%
XOM260320P001050002026-03-20(75天)PUT$105.00$0.59(-0.20 -25.32%)0.13(0.68/0.55)1,9828,61026.89%
XOM260417C001300002026-04-17(103天)CALL$130.00$2.40(+0.52 +27.66%)0.07(2.48/2.41)1,5715,09419.99%
XOM260320C001250002026-03-20(75天)CALL$125.00$3.35(+0.80 +31.37%)0.05(3.4/3.35)1,52314,81319.86%
XOM260417C001250002026-04-17(103天)CALL$125.00$4.25(+0.90 +26.87%)0.10(4.3/4.2)1,0115,28720.46%
XOM260618C001250002026-06-18(165天)CALL$125.00$5.79(+0.92 +18.89%)0.40(6.0/5.6)7209,71121.36%
XOM260618C001300002026-06-18(165天)CALL$130.00$3.90(+0.65 +20.00%)0.40(4.0/3.6)5507,52320.84%
XOM260320C001200002026-03-20(75天)CALL$120.00$5.75(+0.90 +18.56%)0.15(6.1/5.95)36911,07121.08%
XOM261218C001300002026-12-18(348天)CALL$130.00$7.25(+0.85 +13.28%)0.75(7.7/6.95)2765,20822.33%
XOM260320P001100002026-03-20(75天)PUT$110.00$1.10(-0.32 -22.54%)0.14(1.15/1.01)2539,73124.61%
XOM260618C001200002026-06-18(165天)CALL$120.00$8.40(+1.21 +16.83%)0.35(8.65/8.3)2247,94322.22%

NEM $101.23 (+1.39 +1.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(75天)CALL$105.00$6.99(+0.30 +4.48%)0.30(7.2/6.9)20111,94647.85%

NFLX $90.97 (-2.79 -2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(75天)CALL$100.00$3.02(-0.98 -24.50%)0.05(3.05/3.0)9,56116,56638.04%
NFLX260320C001050002026-03-20(75天)CALL$105.00$1.89(-0.71 -27.31%)0.07(1.92/1.85)6,67411,10337.82%
NFLX260320C000950002026-03-20(75天)CALL$95.00$4.70(-1.38 -22.70%)0.10(4.75/4.65)3,0365,12138.81%
NFLX260320C001100002026-03-20(75天)CALL$110.00$1.18(-0.47 -28.48%)0.03(1.18/1.15)2,87836,34837.79%
NFLX260320C001140002026-03-20(75天)CALL$114.00$0.81(-0.34 -29.57%)0.13(0.84/0.71)8697,68038.48%
NFLX260618C001000002026-06-18(165天)CALL$100.00$6.05(-1.32 -17.91%)0.15(6.15/6.0)7807,53739.12%
NFLX260618C001200002026-06-18(165天)CALL$120.00$1.83(-0.53 -22.46%)0.04(1.85/1.81)73711,25737.66%
NFLX260417C001200002026-04-17(103天)CALL$120.00$0.87(-0.35 -28.69%)0.07(0.9/0.83)6495,17238.70%
NFLX260618C001100002026-06-18(165天)CALL$110.00$3.35(-0.85 -20.24%)0.05(3.4/3.35)5827,60537.98%
NFLX260320P000900002026-03-20(75天)PUT$90.00$5.27(+1.12 +26.99%)0.10(5.25/5.15)38314,97334.84%
NFLX260618C001300002026-06-18(165天)CALL$130.00$1.01(-0.29 -22.31%)0.02(1.02/1.0)29113,84837.87%
NFLX260618P000900002026-06-18(165天)PUT$90.00$7.80(+1.05 +15.56%)0.25(7.85/7.6)26712,29134.33%
NFLX260320P000800002026-03-20(75天)PUT$80.00$1.78(+0.40 +28.99%)0.05(1.82/1.77)3008,34736.78%

BABA $155.74 (+9.19 +6.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260618C002000002026-06-18(165天)CALL$200.00$5.70(+2.07 +57.02%)0.10(5.8/5.7)7,46014,68144.01%
BABA260320C002000002026-03-20(75天)CALL$200.00$2.15(+1.08 +100.93%)0.07(2.2/2.13)2,78531,84146.58%
BABA260320C001950002026-03-20(75天)CALL$195.00$2.59(+1.33 +105.56%)0.14(2.69/2.55)1,0927,54246.23%
BABA260320C001800002026-03-20(75天)CALL$180.00$4.65(+2.18 +88.26%)0.05(4.7/4.65)1,08213,63944.34%
BABA260320C001700002026-03-20(75天)CALL$170.00$7.00(+3.20 +84.21%)0.30(7.05/6.75)9968,28143.77%
BABA260618C001800002026-06-18(165天)CALL$180.00$9.71(+3.41 +54.13%)0.40(9.8/9.4)6666,27043.59%
BABA260320C002200002026-03-20(75天)CALL$220.00$1.00(+0.53 +112.77%)0.08(1.06/0.98)61616,34148.71%
BABA260320P001500002026-03-20(75天)PUT$150.00$8.00(-3.80 -32.20%)0.25(8.2/7.95)60412,67538.97%
BABA260320C001650002026-03-20(75天)CALL$165.00$8.30(+3.44 +70.78%)0.25(8.6/8.35)54811,48743.57%
BABA260320C002100002026-03-20(75天)CALL$210.00$1.41(+0.75 +113.64%)0.12(1.51/1.39)3956,04447.58%
BABA260320P001300002026-03-20(75天)PUT$130.00$1.68(-1.30 -43.62%)0.18(1.9/1.72)35872,40638.05%
BABA260320P001250002026-03-20(75天)PUT$125.00$1.04(-0.88 -45.83%)0.15(1.2/1.05)22022,61038.22%
BABA260320C002300002026-03-20(75天)CALL$230.00$0.75(+0.47 +167.86%)0.06(0.75/0.69)21217,97949.76%
BABA260320C001750002026-03-20(75天)CALL$175.00$5.72(+2.64 +85.71%)0.25(5.8/5.55)33511,01044.18%

XLI $157.99 (+2.90 +1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320P001350002026-03-20(75天)PUT$135.00$0.56(-0.06 -9.68%)0.61(0.61/0.0)1,50075,56724.71%

KWEB $35.65 (+1.59 +4.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000360002026-03-20(75天)CALL$36.00$1.92(+0.86 +81.13%)0.78(2.35/1.57)10,66614,31138.87%
KWEB260515C000400002026-05-15(131天)CALL$40.00$1.30(+0.52 +66.67%)0.23(1.45/1.22)2,91912,46935.01%
KWEB260717C000390002026-07-17(194天)CALL$39.00$2.25(+0.75 +50.00%)0.43(2.58/2.15)2,1345,11837.31%
KWEB260320C000380002026-03-20(75天)CALL$38.00$1.16(+0.60 +107.14%)0.24(1.32/1.08)1,6479,05534.57%
KWEB260320C000390002026-03-20(75天)CALL$39.00$0.88(+0.44 +100.00%)0.12(1.0/0.88)1,608179,91733.96%
KWEB260320C000370002026-03-20(75天)CALL$37.00$1.50(+0.72 +92.31%)0.35(1.65/1.3)1,53514,26134.38%
KWEB260320C000400002026-03-20(75天)CALL$40.00$0.70(+0.38 +118.75%)0.21(0.84/0.63)1,26953,53135.28%
KWEB260618C000400002026-06-18(165天)CALL$40.00$1.65(+0.60 +57.14%)0.13(1.75/1.62)74712,35034.62%
KWEB260618C000470002026-06-18(165天)CALL$47.00$0.53(+0.16 +43.24%)1.02(1.09/0.07)50024,67243.31%
KWEB260618C000420002026-06-18(165天)CALL$42.00$1.19(+0.44 +58.67%)0.29(1.26/0.97)30812,77034.42%
KWEB260717C000400002026-07-17(194天)CALL$40.00$1.93(+0.63 +48.46%)2.06(2.06/0.0)2747,21635.11%

PDD $115.74 (+2.38 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001250002026-03-20(75天)CALL$125.00$4.00(+0.90 +29.03%)0.35(4.2/3.85)47810,99936.51%
PDD260320P001100002026-03-20(75天)PUT$110.00$4.24(-0.81 -16.04%)0.25(4.3/4.05)43913,52733.09%
PDD260320C001200002026-03-20(75天)CALL$120.00$5.65(+0.80 +16.49%)0.25(5.85/5.6)4058,30736.35%
PDD260320C001300002026-03-20(75天)CALL$130.00$2.72(+0.57 +26.51%)0.29(2.85/2.56)3056,57636.05%
PDD260618P001100002026-06-18(165天)PUT$110.00$7.52(-1.08 -12.56%)0.40(7.9/7.5)2235,67934.75%
PDD260320P001200002026-03-20(75天)PUT$120.00$8.62(-1.78 -17.12%)0.20(9.0/8.8)20326,40731.08%

EFA $97.03 (+1.00 +1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000950002026-03-20(75天)PUT$95.00$1.68(+0.00 +0.00%)4.80(4.8/0.0)10,85432,77333.01%
EFA260320P000960002026-03-20(75天)PUT$96.00$1.65(-0.36 -17.91%)4.90(4.95/0.05)3,8936,43831.07%
EFA260918P000850002026-09-18(257天)PUT$85.00$1.53(+0.00 +0.00%)4.25(4.25/0.0)2,99922,74729.68%
EFA261218P000950002026-12-18(348天)PUT$95.00$4.44(-0.25 -5.33%)9.95(10.7/0.75)1,0027,09931.35%
EFA260918P000950002026-09-18(257天)PUT$95.00$3.78(+0.00 +0.00%)4.10(4.15/0.05)92210,93915.88%
EFA260320P000900002026-03-20(75天)PUT$90.00$0.60(-0.08 -11.76%)0.65(0.65/0.0)35038,67817.12%

GOOGL $315.12 (+2.12 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003500002026-03-20(75天)CALL$350.00$7.80(+0.40 +5.41%)0.10(7.9/7.8)4795,99434.51%
GOOGL260618C004000002026-06-18(165天)CALL$400.00$7.40(+0.39 +5.56%)0.10(7.5/7.4)29413,24336.17%
GOOGL260320P002500002026-03-20(75天)PUT$250.00$2.16(-0.17 -7.30%)0.25(2.32/2.07)2425,11239.27%

TGT $100.50 (+2.74 +2.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(75天)CALL$100.00$7.30(+1.08 +17.36%)0.20(7.5/7.3)43811,05739.73%

MSTU $8.90 (+0.58 +6.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(165天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.31 (+0.38 +2.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000160002026-05-15(131天)CALL$16.00$1.40(+0.10 +7.69%)0.20(1.45/1.25)41047,64847.36%

IEF $96.09 (-0.07 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000960002026-03-20(75天)PUT$96.00$0.85(+0.15 +21.43%)1.09(1.09/0.0)24,12116,0386.47%
IEF260320C000970002026-03-20(75天)CALL$97.00$0.70(-0.19 -21.35%)0.72(0.72/0.0)24,04910,2556.37%

UBER $82.84 (+1.15 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(75天)CALL$90.00$2.94(+0.34 +13.08%)0.05(2.94/2.89)71821,94437.10%
UBER260320P000800002026-03-20(75天)PUT$80.00$3.85(-0.35 -8.33%)0.15(3.9/3.75)71011,49035.16%
UBER260320C000850002026-03-20(75天)CALL$85.00$4.68(+0.39 +9.09%)0.10(4.85/4.75)5505,62738.39%
UBER260320C001000002026-03-20(75天)CALL$100.00$1.05(+0.08 +8.25%)0.04(1.09/1.05)40316,44537.72%

KRE $65.26 (+0.44 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(75天)PUT$60.00$1.11(-0.11 -9.02%)0.23(1.3/1.07)10,73735,14828.76%

NEE $80.92 (+0.62 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320P000725002026-03-20(75天)PUT$72.50$0.93(-0.09 -8.82%)0.06(0.95/0.89)2025,21126.91%

CMG $37.48 (+0.45 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260618C000400002026-06-18(165天)CALL$40.00$3.45(+0.35 +11.29%)0.20(3.45/3.25)1,86011,83244.26%

ZM $83.32 (-2.98 -3.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(75天)CALL$100.00$0.99(-0.53 -34.87%)0.07(1.05/0.98)3466,24236.50%

PFE $25.18 (+0.28 +1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918C000250002026-09-18(257天)CALL$25.00$1.90(+0.15 +8.57%)0.29(1.89/1.6)2,23312,92921.39%
PFE260320C000260002026-03-20(75天)CALL$26.00$0.62(+0.11 +21.57%)0.03(0.64/0.61)1,80024,96621.39%
PFE260618C000250002026-06-18(165天)CALL$25.00$1.56(+0.15 +10.64%)0.03(1.6/1.57)1,76816,82622.36%
PFE260918P000220002026-09-18(257天)PUT$22.00$0.90(-0.02 -2.17%)0.11(0.95/0.84)1,05724,34527.69%
PFE260618C000270002026-06-18(165天)CALL$27.00$0.79(+0.08 +11.27%)0.02(0.82/0.8)1,01823,50722.32%
PFE260618P000220002026-06-18(165天)PUT$22.00$0.58(-0.04 -6.45%)0.06(0.62/0.56)90513,47928.08%
PFE260618P000250002026-06-18(165天)PUT$25.00$1.72(-0.08 -4.44%)0.03(1.73/1.7)86126,99626.98%
PFE261218C000300002026-12-18(348天)CALL$30.00$0.69(+0.05 +7.81%)0.07(0.72/0.65)77117,80322.36%
PFE260618P000230002026-06-18(165天)PUT$23.00$0.86(-0.05 -5.49%)0.07(0.92/0.85)49737,81927.91%
PFE260320C000250002026-03-20(75天)CALL$25.00$1.03(+0.14 +15.73%)0.03(1.05/1.02)42120,70920.95%

AAL $15.49 (+0.17 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL261218P000150002026-12-18(348天)PUT$15.00$2.11(-0.03 -1.40%)0.50(2.29/1.79)6036,56142.77%
AAL260320P000140002026-03-20(75天)PUT$14.00$0.57(-0.08 -12.31%)0.02(0.61/0.59)3016,25245.17%

TSM $319.66 (+15.80 +5.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002400002026-03-20(75天)PUT$240.00$1.63(-0.61 -27.23%)0.22(1.77/1.55)3117,05843.19%

CZR $23.57 (+0.19 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
CZR260618C000300002026-06-18(165天)CALL$30.00$1.30(+0.00 +0.00%)0.27(1.22/0.95)50016,90749.71%

BA $227.69 (+10.57 +4.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002700002026-03-20(75天)CALL$270.00$1.44(+0.67 +87.01%)0.36(1.55/1.19)2,5686,68929.05%
BA260320C002500002026-03-20(75天)CALL$250.00$4.60(+2.14 +86.99%)0.15(4.7/4.55)4145,17029.65%
BA260515C002500002026-05-15(131天)CALL$250.00$9.36(+3.06 +48.57%)0.75(9.8/9.05)2599,30233.00%

EWZ $32.17 (+0.40 +1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000360002026-06-18(165天)CALL$36.00$1.14(+0.14 +14.00%)0.81(1.46/0.65)6,05737,55132.62%
EWZ260918C000340002026-09-18(257天)CALL$34.00$2.27(+0.00 +0.00%)1.24(2.95/1.71)5,5005,50534.18%
EWZ260320P000330002026-03-20(75天)PUT$33.00$1.92(+0.00 +0.00%)0.78(2.05/1.27)5,0007,59027.30%
EWZ261218C000450002026-12-18(348天)CALL$45.00$0.87(+0.00 +0.00%)1.53(2.05/0.52)4,22487,61944.29%
EWZ261218C000330002026-12-18(348天)CALL$33.00$3.60(+0.00 +0.00%)0.50(4.2/3.7)2,34076,45536.27%
EWZ260918P000310002026-09-18(257天)PUT$31.00$2.91(+0.00 +0.00%)0.65(2.74/2.09)2,0205,71931.30%
EWZ261218P000250002026-12-18(348天)PUT$25.00$1.27(-0.18 -12.41%)0.72(1.72/1.0)1,4729,73340.06%
EWZ260417C000330002026-04-17(103天)CALL$33.00$1.57(+0.06 +3.97%)0.45(1.8/1.35)62520,86631.40%
EWZ261218C000420002026-12-18(348天)CALL$42.00$1.34(+0.00 +0.00%)0.27(1.48/1.21)36590,23434.18%
EWZ260320C000350002026-03-20(75天)CALL$35.00$0.59(+0.08 +15.69%)0.25(0.69/0.44)31275,33028.57%
EWZ260417C000340002026-04-17(103天)CALL$34.00$1.20(+0.15 +14.29%)0.44(1.4/0.96)27513,92131.01%
EWZ261218C000390002026-12-18(348天)CALL$39.00$1.78(+0.00 +0.00%)2.48(2.6/0.12)22810,90838.67%

WBD $28.51 (-0.32 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000280002026-03-20(75天)CALL$28.00$1.90(-0.25 -11.63%)0.21(2.01/1.8)25713,68133.94%
WBD260320C000310002026-03-20(75天)CALL$31.00$0.65(-0.02 -2.99%)0.14(0.76/0.62)23416,10531.93%
WBD260320C000300002026-03-20(75天)CALL$30.00$1.04(-0.08 -7.14%)0.41(1.18/0.77)23214,87934.38%

CCL $30.92 (+0.38 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417C000300002026-04-17(103天)CALL$30.00$3.37(+0.37 +12.33%)0.20(3.35/3.15)48611,42244.29%
CCL260417P000290002026-04-17(103天)PUT$29.00$1.71(-0.09 -5.00%)0.11(1.78/1.67)3035,49041.31%
CCL260320P000270002026-03-20(75天)PUT$27.00$0.70(-0.09 -11.39%)0.08(0.74/0.66)22712,50941.02%

FXI $39.81 (+1.53 +4.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(165天)PUT$37.00$1.32(-0.20 -13.16%)1.00(1.7/0.7)8,003108,86728.08%
FXI260515C000400002026-05-15(131天)CALL$40.00$2.40(+0.80 +50.00%)0.72(2.79/2.07)7,70643,42430.10%
FXI260618P000360002026-06-18(165天)PUT$36.00$1.20(+0.00 +0.00%)0.60(1.05/0.45)7,50055,53024.68%
FXI260320P000380002026-03-20(75天)PUT$38.00$0.77(-0.47 -37.90%)0.36(0.88/0.52)4,936100,33723.05%
FXI260618C000420002026-06-18(165天)CALL$42.00$1.99(+0.62 +45.26%)1.37(2.54/1.17)4,88763,25832.08%
FXI260618C000400002026-06-18(165天)CALL$40.00$2.80(+0.86 +44.33%)0.27(3.0/2.73)4,37134,99028.81%
FXI260417C000450002026-04-17(103天)CALL$45.00$0.52(+0.14 +36.84%)0.09(0.56/0.47)3,6245,09325.17%
FXI260320C000410002026-03-20(75天)CALL$41.00$1.23(+0.59 +92.19%)0.73(1.5/0.77)2,65932,27027.69%
FXI260320P000390002026-03-20(75天)PUT$39.00$1.05(-0.47 -30.92%)0.36(1.41/1.05)1,88148,68424.98%
FXI260320C000400002026-03-20(75天)CALL$40.00$1.65(+0.70 +73.68%)0.24(1.74/1.5)1,04927,80625.17%
FXI260618C000410002026-06-18(165天)CALL$41.00$2.27(+0.56 +32.75%)1.31(3.5/2.19)60334,23337.46%

EEM $56.23 (+1.53 +2.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000590002026-03-20(75天)CALL$59.00$0.64(+0.29 +82.86%)0.13(0.73/0.6)10,00016,61316.97%
EEM260320C000550002026-03-20(75天)CALL$55.00$2.60(+0.93 +55.69%)0.16(2.74/2.58)7,44244,23720.36%
EEM260320C000460002026-03-20(75天)CALL$46.00$9.07(+0.00 +0.00%)0.45(10.85/10.4)5,00029,17039.50%
EEM260918P000550002026-09-18(257天)PUT$55.00$3.24(+0.00 +0.00%)4.12(4.4/0.28)4,5006,98826.84%
EEM260320P000540002026-03-20(75天)PUT$54.00$0.74(-0.36 -32.73%)0.13(0.81/0.68)3,72120,33316.97%
EEM260320C000560002026-03-20(75天)CALL$56.00$1.98(+0.80 +67.80%)0.29(2.08/1.79)2,10841,60319.17%
EEM260320C000540002026-03-20(75天)CALL$54.00$3.35(+1.02 +43.78%)0.20(3.5/3.3)75521,95921.95%
EEM261218P000540002026-12-18(348天)PUT$54.00$2.55(-0.53 -17.21%)0.67(2.72/2.05)58612,00517.40%
EEM260320P000530002026-03-20(75天)PUT$53.00$0.59(-0.15 -20.27%)0.08(0.59/0.51)50723,92317.65%
EEM260918P000470002026-09-18(257天)PUT$47.00$0.71(+0.00 +0.00%)2.65(2.65/0.0)42618,12236.08%
EEM260320C000580002026-03-20(75天)CALL$58.00$0.98(+0.45 +84.91%)0.20(1.11/0.91)29150,42317.87%
EEM260320P000550002026-03-20(75天)PUT$55.00$1.04(-0.48 -31.58%)0.12(1.06/0.94)29834,80315.85%

CPNG $23.38 (-0.22 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260918C000320002026-09-18(257天)CALL$32.00$0.86(+0.00 +0.00%)0.21(0.93/0.72)8,5017,16741.19%

NKE $63.26 (-0.48 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(75天)CALL$65.00$3.30(-0.33 -9.09%)0.10(3.35/3.25)2,01113,92935.61%
NKE260618C000750002026-06-18(165天)CALL$75.00$2.26(-0.26 -10.32%)0.14(2.34/2.2)1,13927,49435.72%
NKE260320C000700002026-03-20(75天)CALL$70.00$1.69(-0.31 -15.50%)0.32(1.98/1.66)8016,66737.79%
NKE260417C000700002026-04-17(103天)CALL$70.00$2.42(-0.32 -11.68%)0.14(2.52/2.38)7275,88736.76%
NKE260618P000575002026-06-18(165天)PUT$57.50$3.10(+0.13 +4.38%)0.20(3.2/3.0)5965,00834.73%
NKE260618C000800002026-06-18(165天)CALL$80.00$1.50(-0.22 -12.79%)0.15(1.6/1.45)55811,26936.60%
NKE260320P000650002026-03-20(75天)PUT$65.00$4.85(+0.25 +5.43%)0.15(4.9/4.75)5125,11134.13%
NKE260320C000750002026-03-20(75天)CALL$75.00$0.92(-0.15 -14.02%)0.05(0.95/0.9)3886,47836.94%
NKE260320P000600002026-03-20(75天)PUT$60.00$2.42(+0.14 +6.14%)0.10(2.47/2.37)3688,60734.74%
NKE260320C000800002026-03-20(75天)CALL$80.00$0.52(-0.09 -14.75%)0.08(0.55/0.47)2839,41438.92%
NKE260618P000600002026-06-18(165天)PUT$60.00$4.15(+0.25 +6.41%)0.40(4.4/4.0)20114,09735.65%
NKE260320P000550002026-03-20(75天)PUT$55.00$1.00(+0.04 +4.17%)0.06(1.06/1.0)21311,57536.06%
NKE260618C000700002026-06-18(165天)CALL$70.00$3.50(-0.39 -10.03%)0.20(3.55/3.35)2028,68035.54%
NKE260618C000600002026-06-18(165天)CALL$60.00$7.75(-0.55 -6.63%)0.15(7.9/7.75)2777,34937.00%
NKE260320C000600002026-03-20(75天)CALL$60.00$5.82(-0.48 -7.62%)0.25(5.95/5.7)2257,17636.61%

C $118.69 (+2.01 +1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(75天)CALL$125.00$3.70(+0.49 +15.26%)0.15(3.75/3.6)6785,55028.94%
C260320C001150002026-03-20(75天)CALL$115.00$8.44(+0.84 +11.05%)0.10(8.6/8.5)30110,04130.98%

OXY $42.38 (+1.26 +3.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(75天)CALL$45.00$1.34(+0.31 +30.10%)0.06(1.38/1.32)5596,81031.10%
OXY260618C000500002026-06-18(165天)CALL$50.00$1.29(+0.31 +31.63%)0.15(1.33/1.18)5495,21132.72%
OXY260320C000425002026-03-20(75天)CALL$42.50$2.32(+0.47 +25.41%)0.07(2.38/2.31)5415,98731.59%

AGNC $10.93 (+0.20 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC261218C000100002026-12-18(348天)CALL$10.00$1.10(+0.12 +12.24%)0.06(1.13/1.07)3935,32313.28%

BMY $53.48 (-0.47 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(75天)CALL$55.00$1.88(-0.02 -1.05%)0.05(1.96/1.91)1,23515,56226.95%
BMY260320C000525002026-03-20(75天)CALL$52.50$3.15(-0.15 -4.55%)0.10(3.25/3.15)5466,00328.47%
BMY260320C000575002026-03-20(75天)CALL$57.50$1.05(-0.11 -9.48%)0.06(1.09/1.03)33114,61126.07%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.68 (+0.05 +0.06%)HYG260320P000800002026-03-20(75天)PUT$80.00$0.55(-0.04 -6.78%)0.08(0.57/0.49)5.91%24,362236,510
IEF $96.09 (-0.07 -0.07%)IEF260320P000960002026-03-20(75天)PUT$96.00$0.85(+0.15 +21.43%)1.09(1.09/0.0)6.47%24,12116,038
IEF $96.09 (-0.07 -0.07%)IEF260320C000970002026-03-20(75天)CALL$97.00$0.70(-0.19 -21.35%)0.72(0.72/0.0)6.37%24,04910,255
QQQ $613.09 (-1.19 -0.19%)QQQ260618C007700002026-06-18(165天)CALL$770.00$0.90(-0.11 -10.89%)0.06(0.91/0.85)17.78%20,1025,834
^VIX $14.51 (+0.00 +0.00%)VIX260617P000190002026-06-17(164天)PUT$19.00$2.22(+0.00 +0.00%)0.74(2.49/1.75)0.00%20,00244,218
XLE $45.65 (+0.94 +2.10%)XLE261218P000325002026-12-18(348天)PUT$32.50$0.64(+0.00 +0.00%)0.52(0.87/0.35)32.32%15,00026,586
NVDA $188.81 (+2.32 +1.24%)NVDA260618C002500002026-06-18(165天)CALL$250.00$6.25(+0.46 +7.94%)0.10(6.3/6.2)45.03%14,65036,640
AAPL $270.98 (-0.86 -0.32%)AAPL260320P002600002026-03-20(75天)PUT$260.00$6.60(+0.35 +5.60%)0.10(6.6/6.5)23.31%12,45014,865
EFA $97.03 (+1.00 +1.04%)EFA260320P000950002026-03-20(75天)PUT$95.00$1.68(+0.00 +0.00%)4.80(4.8/0.0)33.01%10,85432,773
KRE $65.26 (+0.44 +0.68%)KRE260320P000600002026-03-20(75天)PUT$60.00$1.11(-0.11 -9.02%)0.23(1.3/1.07)28.76%10,73735,148
FXI $39.81 (+1.53 +4.00%)FXI260618P000370002026-06-18(165天)PUT$37.00$1.32(-0.20 -13.16%)1.00(1.7/0.7)28.08%8,003108,867
FXI $39.81 (+1.53 +4.00%)FXI260320P000380002026-03-20(75天)PUT$38.00$0.77(-0.47 -37.90%)0.36(0.88/0.52)23.05%4,936100,337
EWZ $32.17 (+0.40 +1.26%)EWZ261218C000450002026-12-18(348天)CALL$45.00$0.87(+0.00 +0.00%)1.53(2.05/0.52)44.29%4,22487,619
EWZ $32.17 (+0.40 +1.26%)EWZ261218C000330002026-12-18(348天)CALL$33.00$3.60(+0.00 +0.00%)0.50(4.2/3.7)36.27%2,34076,455
KWEB $35.65 (+1.59 +4.67%)KWEB260320C000390002026-03-20(75天)CALL$39.00$0.88(+0.44 +100.00%)0.12(1.0/0.88)33.96%1,608179,917
XLI $157.99 (+2.90 +1.87%)XLI260320P001350002026-03-20(75天)PUT$135.00$0.56(-0.06 -9.68%)0.61(0.61/0.0)24.71%1,50075,567
EWZ $32.17 (+0.40 +1.26%)EWZ261218C000420002026-12-18(348天)CALL$42.00$1.34(+0.00 +0.00%)0.27(1.48/1.21)34.18%36590,234
EWZ $32.17 (+0.40 +1.26%)EWZ260320C000350002026-03-20(75天)CALL$35.00$0.59(+0.08 +15.69%)0.25(0.69/0.44)28.57%31275,330
XLE $45.65 (+0.94 +2.10%)XLE260320C000450002026-03-20(75天)CALL$45.00$2.15(+0.50 +30.30%)0.10(2.2/2.1)22.51%21375,108