QQQ $618.21 (+5.12 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618C007700002026-06-18(164天)CALL$770.00$0.90(+0.00 +0.00%)0.03(1.05/1.02)20,10216,34617.65%
QQQ260320P005850002026-03-20(74天)PUT$585.00$9.47(-1.31 -12.15%)0.06(9.5/9.44)2,19210,72620.67%
QQQ260320P004700002026-03-20(74天)PUT$470.00$1.11(-0.15 -11.90%)0.02(1.14/1.12)1,50022,40933.54%
QQQ260417P005700002026-04-17(102天)PUT$570.00$9.63(-1.68 -14.85%)0.08(9.92/9.84)1,2936,15522.07%
QQQ260331P005700002026-03-31(85天)PUT$570.00$7.92(-1.12 -12.39%)0.07(8.19/8.12)1,1226,78122.18%
QQQ260320P005550002026-03-20(74天)PUT$555.00$5.16(-0.60 -10.42%)0.03(5.18/5.15)8729,20223.81%
QQQ260320P005750002026-03-20(74天)PUT$575.00$7.52(-1.39 -15.60%)0.06(7.78/7.72)72023,82921.76%
QQQ260320C007000002026-03-20(74天)CALL$700.00$0.97(+0.23 +31.08%)0.02(0.95/0.93)71125,88916.26%
QQQ260618C007000002026-06-18(164天)CALL$700.00$6.71(+1.12 +20.04%)0.06(6.78/6.72)6645,97318.36%
QQQ260618P004000002026-06-18(164天)PUT$400.00$1.84(-0.13 -6.60%)0.04(1.86/1.82)51416,21136.60%
QQQ260320P005500002026-03-20(74天)PUT$550.00$4.68(-0.63 -11.86%)0.04(4.7/4.66)22044,79024.35%
QQQ260320P005800002026-03-20(74天)PUT$580.00$8.60(-1.15 -12.17%)0.05(8.6/8.55)46028,36721.22%
QQQ260320C006500002026-03-20(74天)CALL$650.00$8.67(+1.78 +25.83%)0.04(8.72/8.68)33525,08618.02%
QQQ260320C006800002026-03-20(74天)CALL$680.00$2.45(+0.58 +31.02%)0.03(2.43/2.4)33517,72916.55%
QQQ260320C006750002026-03-20(74天)CALL$675.00$3.26(+0.90 +38.14%)0.04(3.04/3.0)29917,21416.68%

SPY $687.95 (+4.78 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618P005500002026-06-18(164天)PUT$550.00$4.57(-0.31 -6.35%)0.02(4.58/4.56)17,30829,12825.36%
SPY260618P004800002026-06-18(164天)PUT$480.00$2.31(-0.11 -4.55%)0.01(2.32/2.31)17,08119,14331.85%
SPY260618P004000002026-06-18(164天)PUT$400.00$1.22(-0.06 -4.69%)0.01(1.23/1.22)17,06929,46240.55%
SPY260320P006500002026-03-20(74天)PUT$650.00$6.55(-0.89 -11.96%)0.01(6.54/6.53)5,51647,56816.75%
SPY260320P006000002026-03-20(74天)PUT$600.00$2.55(-0.30 -10.53%)0.01(2.56/2.55)3,76446,35022.25%
SPY260320P006400002026-03-20(74天)PUT$640.00$5.34(-0.71 -11.74%)0.01(5.34/5.33)2,61938,50917.85%
SPY260320P005250002026-03-20(74天)PUT$525.00$0.91(-0.10 -9.90%)0.01(0.92/0.91)2,5517,57731.35%
SPY260320P006700002026-03-20(74天)PUT$670.00$9.99(-1.37 -12.06%)0.03(10.0/9.97)1,98419,55614.48%
SPY260320C007200002026-03-20(74天)CALL$720.00$5.22(+1.30 +33.16%)0.02(5.24/5.22)1,97724,92012.85%
SPY260320P005500002026-03-20(74天)PUT$550.00$1.24(-0.10 -7.46%)0.01(1.24/1.23)1,86117,36128.19%
SPY260320P005000002026-03-20(74天)PUT$500.00$0.70(-0.07 -9.09%)0.01(0.7/0.69)20634,32934.62%
SPY260331P006000002026-03-31(85天)PUT$600.00$3.17(-0.34 -9.69%)0.02(3.18/3.16)41628,29521.99%
SPY260320C007500002026-03-20(74天)CALL$750.00$0.95(+0.30 +46.15%)0.01(0.96/0.95)62824,78111.96%
SPY260320P006450002026-03-20(74天)PUT$645.00$5.87(-0.89 -13.17%)0.01(5.89/5.88)36321,93217.28%

GLD $408.70 (+10.38 +2.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P003900002026-03-20(74天)PUT$390.00$7.51(-3.36 -30.91%)0.20(7.55/7.35)8326,36020.81%
GLD260320P003750002026-03-20(74天)PUT$375.00$3.82(-2.03 -34.70%)0.10(3.85/3.75)64710,60121.21%
GLD260618P003000002026-06-18(164天)PUT$300.00$0.74(-0.16 -17.78%)0.09(0.81/0.72)51021,99925.26%

SLV $69.04 (+3.26 +4.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618P000460002026-06-18(164天)PUT$46.00$1.13(+0.00 +0.00%)0.04(0.87/0.83)5,00110,31747.97%
SLV260618P000450002026-06-18(164天)PUT$45.00$0.73(-0.25 -25.51%)0.04(0.76/0.72)21424,62348.24%

IBIT $53.65 (+2.72 +5.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000550002026-03-20(74天)CALL$55.00$3.60(+0.97 +36.88%)0.05(3.65/3.6)17,43113,69344.63%
IBIT260320P000450002026-03-20(74天)PUT$45.00$1.28(-0.39 -23.49%)0.02(1.3/1.28)6,2788,83948.10%
IBIT260320C000700002026-03-20(74天)CALL$70.00$0.64(+0.21 +51.22%)0.02(0.64/0.62)5,60638,36347.02%
IBIT260320C000600002026-03-20(74天)CALL$60.00$2.01(+0.65 +47.45%)0.03(2.02/1.99)5,41322,93944.56%
IBIT260320C000650002026-03-20(74天)CALL$65.00$1.10(+0.38 +52.78%)0.03(1.12/1.09)1,92038,13645.53%
IBIT260320C000540002026-03-20(74天)CALL$54.00$4.09(+1.10 +36.79%)0.05(4.1/4.05)1,7596,78944.92%
IBIT260320P000470002026-03-20(74天)PUT$47.00$1.73(-0.49 -22.07%)0.04(1.74/1.7)1,4625,02946.48%
IBIT260515C000600002026-05-15(130天)CALL$60.00$3.55(+0.76 +27.24%)0.10(3.65/3.55)1,3187,01847.33%
IBIT260618P000420002026-06-18(164天)PUT$42.00$2.11(-0.39 -15.60%)0.05(2.18/2.13)1,1886,95249.93%
IBIT260618P000550002026-06-18(164天)PUT$55.00$7.17(-0.99 -12.09%)0.10(7.25/7.15)9465,76644.58%
IBIT260618C000700002026-06-18(164天)CALL$70.00$2.20(+0.48 +27.91%)0.05(2.24/2.19)76645,28248.21%
IBIT260618C000800002026-06-18(164天)CALL$80.00$1.23(+0.34 +38.20%)0.02(1.16/1.14)31732,75349.19%
IBIT260618C000750002026-06-18(164天)CALL$75.00$1.58(+0.36 +29.51%)0.04(1.6/1.56)47432,15148.61%
IBIT260618C000520002026-06-18(164天)CALL$52.00$7.66(+1.36 +21.42%)0.15(7.75/7.6)26024,14249.62%
IBIT260515P000450002026-05-15(130天)PUT$45.00$2.35(-0.46 -16.37%)0.05(2.39/2.34)26720,17348.25%
IBIT260618C000600002026-06-18(164天)CALL$60.00$4.40(+0.85 +23.94%)0.10(4.45/4.35)52213,49047.89%

NVDA $187.52 (-1.29 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(74天)CALL$210.00$7.05(-0.41 -5.50%)0.10(7.1/7.0)2,67562,22643.88%
NVDA260320P001650002026-03-20(74天)PUT$165.00$5.94(+0.31 +5.51%)0.15(6.0/5.85)2,54122,00546.22%
NVDA260320P001700002026-03-20(74天)PUT$170.00$7.35(+0.40 +5.76%)0.10(7.4/7.3)1,91742,85845.36%
NVDA260320C002200002026-03-20(74天)CALL$220.00$4.80(-0.25 -5.02%)0.10(4.8/4.7)1,83839,85143.48%
NVDA260320C002500002026-03-20(74天)CALL$250.00$1.36(-0.11 -7.48%)0.03(1.38/1.35)1,62550,08843.34%
NVDA260320P001550002026-03-20(74天)PUT$155.00$3.75(+0.18 +5.04%)0.10(3.8/3.7)1,58522,52647.89%
NVDA260320C002300002026-03-20(74天)CALL$230.00$3.20(-0.15 -4.48%)0.10(3.2/3.1)1,13341,06543.30%
NVDA260320P001750002026-03-20(74天)PUT$175.00$9.00(+0.45 +5.26%)0.15(9.05/8.9)90737,62444.59%
NVDA260417C002100002026-04-17(102天)CALL$210.00$9.35(-0.47 -4.79%)0.10(9.35/9.25)82817,98543.61%
NVDA260320P001600002026-03-20(74天)PUT$160.00$4.80(+0.30 +6.67%)0.05(4.75/4.7)69750,51946.81%
NVDA260320C002400002026-03-20(74天)CALL$240.00$2.07(-0.13 -5.91%)0.05(2.1/2.05)67136,78043.21%
NVDA260618P001500002026-06-18(164天)PUT$150.00$7.20(+0.22 +3.15%)0.15(7.35/7.2)40536,43546.95%
NVDA260320P001500002026-03-20(74天)PUT$150.00$2.95(+0.15 +5.36%)0.05(2.98/2.93)31235,29748.83%

AVGO $343.69 (-3.90 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004300002026-03-20(74天)CALL$430.00$6.55(-1.50 -18.63%)0.20(6.55/6.35)6995,88249.02%
AVGO260320C004200002026-03-20(74天)CALL$420.00$7.85(-1.70 -17.80%)0.25(7.9/7.65)4595,35148.99%

AMZN $232.78 (+6.28 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(74天)CALL$250.00$7.90(+1.91 +32.21%)0.10(7.9/7.8)2,95221,64634.12%
AMZN260320C002550002026-03-20(74天)CALL$255.00$6.20(+1.41 +29.44%)0.05(6.4/6.35)1,9707,39933.79%
AMZN260320P001950002026-03-20(74天)PUT$195.00$2.21(-1.09 -33.03%)0.03(2.25/2.22)1,4258,97535.17%
AMZN260320C002600002026-03-20(74天)CALL$260.00$5.01(+1.21 +31.84%)0.10(5.15/5.05)1,17214,57733.55%
AMZN260320C002450002026-03-20(74天)CALL$245.00$9.55(+2.18 +29.58%)0.05(9.65/9.6)6575,94134.49%
AMZN260320C003000002026-03-20(74天)CALL$300.00$0.85(+0.17 +25.00%)0.03(0.86/0.83)47920,27234.01%
AMZN260320P002200002026-03-20(74天)PUT$220.00$7.43(-2.82 -27.51%)0.05(7.45/7.4)38214,93131.59%
AMZN260320P002100002026-03-20(74天)PUT$210.00$4.80(-1.85 -27.82%)0.05(4.7/4.65)37012,31432.80%
AMZN260320P002050002026-03-20(74天)PUT$205.00$3.70(-1.60 -30.19%)0.05(3.7/3.65)3596,72033.54%
AMZN260618C003000002026-06-18(164天)CALL$300.00$4.09(+0.62 +17.87%)0.10(4.1/4.0)31523,07434.04%
AMZN260320P002000002026-03-20(74天)PUT$200.00$2.90(-1.28 -30.62%)0.03(2.87/2.84)23632,11434.23%
AMZN260515C002600002026-05-15(130天)CALL$260.00$10.00(+1.80 +21.95%)0.05(10.05/10.0)20716,69635.44%
AMZN260320C002800002026-03-20(74天)CALL$280.00$2.00(+0.45 +29.03%)0.03(2.06/2.03)2878,84933.19%

WMT $112.99 (+0.24 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(74天)CALL$115.00$4.85(+0.67 +16.42%)0.15(4.85/4.7)3888,29527.01%

AAPL $266.87 (-4.11 -1.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C002900002026-03-20(74天)CALL$290.00$3.55(-1.10 -23.66%)0.00(3.55/3.55)3,34013,69722.61%
AAPL260618C003100002026-06-18(164天)CALL$310.00$4.75(-0.60 -11.21%)0.05(4.6/4.55)1,74510,73424.03%
AAPL260320C003000002026-03-20(74天)CALL$300.00$1.88(-0.63 -25.10%)0.02(1.89/1.87)94327,38422.40%
AAPL260417C003000002026-04-17(102天)CALL$300.00$3.15(-0.80 -20.51%)0.05(3.15/3.1)5616,85922.68%
AAPL260320C002800002026-03-20(74天)CALL$280.00$6.40(-1.70 -20.99%)0.05(6.45/6.4)43548,58823.38%
AAPL260618P002500002026-06-18(164天)PUT$250.00$9.71(+0.87 +10.02%)0.10(9.75/9.65)3627,21824.77%
AAPL260320C003100002026-03-20(74天)CALL$310.00$0.97(-0.31 -24.22%)0.03(0.99/0.96)2778,87622.51%
AAPL260618C002900002026-06-18(164天)CALL$290.00$9.66(-1.39 -12.59%)0.10(9.7/9.6)24310,27025.14%
AAPL260320C003200002026-03-20(74天)CALL$320.00$0.50(-0.13 -20.63%)0.02(0.52/0.5)23510,36322.82%
AAPL260320C002950002026-03-20(74天)CALL$295.00$2.60(-0.75 -22.39%)0.02(2.61/2.59)2146,21822.49%

META $661.01 (+10.27 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
META261218C012900002026-12-18(347天)CALL$1290.00$5.47(+0.00 +0.00%)0.20(5.4/5.2)45035,78938.87%
META260618C009500002026-06-18(164天)CALL$950.00$5.22(+0.02 +0.38%)0.10(5.3/5.2)35012,23835.61%

TLT $87.37 (+0.31 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260331P000860002026-03-31(85天)PUT$86.00$1.24(-0.08 -6.06%)0.03(1.17/1.14)7,9298,21310.78%
TLT260515P000890002026-05-15(130天)PUT$89.00$3.00(+0.00 +0.00%)0.10(3.25/3.15)7,50014,10511.41%
TLT260618P000870002026-06-18(164天)PUT$87.00$2.44(-0.21 -7.92%)0.03(2.46/2.43)3,7946,32211.49%
TLT260320P000880002026-03-20(74天)PUT$88.00$1.96(-0.27 -12.11%)0.02(1.97/1.95)2,59631,94210.66%
TLT260618C000850002026-06-18(164天)CALL$85.00$3.94(-0.01 -0.25%)0.05(4.15/4.1)2,5166,57411.85%
TLT260618P000850002026-06-18(164天)PUT$85.00$1.74(-0.05 -2.79%)0.02(1.64/1.62)2,50118,33111.66%
TLT260320P000870002026-03-20(74天)PUT$87.00$1.45(-0.23 -13.69%)0.01(1.46/1.45)1,4486,69110.67%
TLT260320P000840002026-03-20(74天)PUT$84.00$0.54(-0.10 -15.62%)0.01(0.54/0.53)1,40729,55711.33%
TLT260320C000880002026-03-20(74天)CALL$88.00$1.51(+0.15 +11.03%)0.02(1.51/1.49)1,23139,95111.12%
TLT260618C000900002026-06-18(164天)CALL$90.00$1.61(+0.08 +5.23%)0.02(1.63/1.61)77657,19011.39%
TLT260320P000850002026-03-20(74天)PUT$85.00$0.77(-0.14 -15.38%)0.02(0.77/0.75)26567,74111.11%
TLT260320C000900002026-03-20(74天)CALL$90.00$0.77(+0.07 +9.86%)0.01(0.78/0.77)45539,02811.00%
TLT260320P000890002026-03-20(74天)PUT$89.00$2.58(-0.22 -7.86%)0.02(2.58/2.56)37729,57010.68%
TLT260320C000890002026-03-20(74天)CALL$89.00$1.07(+0.08 +8.08%)0.01(1.1/1.09)28927,92511.04%
TLT260320C000910002026-03-20(74天)CALL$91.00$0.55(+0.05 +10.00%)0.01(0.55/0.54)23222,87411.08%
TLT260618C000880002026-06-18(164天)CALL$88.00$2.42(+0.20 +9.01%)0.02(2.43/2.41)54322,41511.42%

XLE $47.00 (+1.35 +2.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000325002026-12-18(347天)PUT$32.50$0.64(+0.00 +0.00%)0.35(0.74/0.39)15,00026,58632.42%
XLE260618C000500002026-06-18(164天)CALL$50.00$1.44(+0.38 +35.85%)0.13(1.53/1.4)6,55618,55921.44%
XLE261218C000450002026-12-18(347天)CALL$45.00$4.16(+0.00 +0.00%)1.35(5.65/4.3)6,0007,34225.71%
XLE260320P000450002026-03-20(74天)PUT$45.00$0.89(-0.32 -26.45%)0.03(0.87/0.84)5,27315,55020.22%
XLE260320C000500002026-03-20(74天)CALL$50.00$0.65(+0.33 +103.12%)0.07(0.7/0.63)1,89818,29520.83%
XLE260320P000850002026-03-20(74天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260417C000475002026-04-17(102天)CALL$47.50$1.82(+0.66 +57.89%)0.12(1.82/1.7)1,64515,29920.66%
XLE260618P000410002026-06-18(164天)PUT$41.00$0.95(+0.00 +0.00%)0.14(0.9/0.76)1,42811,68425.34%
XLE260918P000350002026-09-18(256天)PUT$35.00$0.62(+0.00 +0.00%)0.19(0.6/0.41)1,00016,59029.91%
XLE260320C000450002026-03-20(74天)CALL$45.00$3.00(+0.85 +39.53%)0.10(3.05/2.95)70075,12122.78%
XLE260320C000475002026-03-20(74天)CALL$47.50$1.56(+0.65 +71.43%)0.09(1.64/1.55)24753,03622.10%
XLE260320C000950002026-03-20(74天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000455002026-03-20(74天)PUT$45.50$1.45(+0.00 +0.00%)0.31(1.29/0.98)21019,81323.24%
XLE260618P000900002026-06-18(164天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

HYG $80.88 (+0.19 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(74天)PUT$80.00$0.50(-0.05 -9.09%)0.04(0.52/0.48)15,537250,0246.06%
HYG260618P000780002026-06-18(164天)PUT$78.00$0.80(-0.12 -13.04%)0.07(0.85/0.78)10,23820,7139.18%
HYG260618P000760002026-06-18(164天)PUT$76.00$0.53(-0.37 -41.11%)0.07(0.57/0.5)1,01165,41110.44%
HYG260515P000790002026-05-15(130天)PUT$79.00$0.79(-0.06 -7.06%)0.06(0.78/0.72)50114,2638.02%

DIS $114.69 (+2.82 +2.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(74天)CALL$125.00$2.40(+0.82 +52.56%)0.05(2.4/2.35)2,8966,58426.97%
DIS260320P001050002026-03-20(74天)PUT$105.00$1.97(-0.65 -24.81%)0.13(1.99/1.86)2,6715,87829.60%

NOK $6.53 (+0.02 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417P000070002026-04-17(102天)PUT$7.00$0.80(+0.00 +0.00%)0.04(0.84/0.8)2067,59439.75%

GRAB $5.11 (+0.03 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000060002026-04-17(102天)PUT$6.00$1.00(-0.11 -9.91%)0.07(1.07/1.0)28640,04744.73%

KVUE $16.87 (-0.44 -2.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000170002026-03-20(74天)CALL$17.00$0.83(-0.31 -27.19%)0.22(0.99/0.77)32514,04334.28%
KVUE260320P000170002026-03-20(74天)PUT$17.00$1.10(+0.20 +22.22%)0.07(1.1/1.03)2145,19233.99%

^VIX $14.99 (+0.48 +3.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(163天)PUT$19.00$2.22(+0.00 +0.00%)0.09(2.26/2.17)20,00244,2180.00%
VIX260519P000200002026-05-19(134天)PUT$20.00$2.84(+0.00 +0.00%)0.03(2.84/2.81)7,50127,9310.00%
VIX260415P000180002026-04-15(100天)PUT$18.00$1.60(+0.00 +0.00%)0.01(1.56/1.55)7,30233,4120.00%
VIX260519P000210002026-05-19(134天)PUT$21.00$3.55(+0.00 +0.00%)0.10(3.6/3.5)2,8006,6820.00%
VIX260318P000160002026-03-18(72天)PUT$16.00$0.66(-0.04 -5.80%)0.04(0.69/0.65)1,73815,6780.00%
VIX260318P000190002026-03-18(72天)PUT$19.00$2.33(+0.01 +0.43%)0.05(2.36/2.31)28629,8930.00%

^SPX $6906.00 (+47.46 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618P035000002026-06-18(164天)PUT$3500.00$7.80(-0.37 -4.53%)0.20(7.9/7.7)1,9315,11946.46%
SPX260320C080000002026-03-20(74天)CALL$8000.00$1.05(+0.29 +38.16%)0.15(1.15/1.0)1,25513,23013.32%
SPX260515P038000002026-05-15(130天)PUT$3800.00$6.60(-0.60 -8.33%)0.30(6.8/6.5)73412,62845.44%
SPX260618P033000002026-06-18(164天)PUT$3300.00$6.82(+0.00 +0.00%)0.20(6.6/6.4)3007,16748.90%
SPX260320C076000002026-03-20(74天)CALL$7600.00$5.80(+2.11 +57.18%)0.30(5.7/5.4)22816,97011.72%

JD $29.72 (+0.17 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000340002026-03-20(74天)CALL$34.00$0.70(+0.01 +1.45%)0.06(0.72/0.66)2,44339,68538.77%
JD260320C000300002026-03-20(74天)CALL$30.00$1.93(-0.01 -0.52%)0.10(1.98/1.88)1,16911,68638.97%
JD260618C000300002026-06-18(164天)CALL$30.00$2.76(+0.17 +6.56%)0.02(2.77/2.75)83813,16036.18%
JD260618C000350002026-06-18(164天)CALL$35.00$1.32(+0.00 +0.00%)0.07(1.35/1.28)75416,96138.62%
JD260320C000350002026-03-20(74天)CALL$35.00$0.55(+0.02 +3.77%)0.03(0.57/0.54)47523,15739.45%
JD260618P000270002026-06-18(164天)PUT$27.00$1.86(+0.02 +1.09%)0.10(1.83/1.73)40410,74039.67%
JD260618P000280002026-06-18(164天)PUT$28.00$2.48(+0.04 +1.64%)0.11(2.3/2.19)3516,70340.11%
JD260618P000300002026-06-18(164天)PUT$30.00$3.46(+0.01 +0.29%)0.30(3.5/3.2)2165,79242.26%

IWM $253.05 (+4.26 +1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM261218P001650002026-12-18(347天)PUT$165.00$2.15(-0.17 -7.33%)0.17(2.28/2.11)6,00127,72431.36%
IWM260618P001800002026-06-18(164天)PUT$180.00$1.06(-0.10 -8.62%)0.03(1.09/1.06)5,50261,62831.95%
IWM260320P002350002026-03-20(74天)PUT$235.00$3.00(-0.77 -20.42%)0.03(2.99/2.96)5,25736,21021.35%
IWM260320P002400002026-03-20(74天)PUT$240.00$3.92(-1.05 -21.13%)0.03(3.93/3.9)4,79537,66020.26%
IWM260320P002300002026-03-20(74天)PUT$230.00$2.27(-0.55 -19.50%)0.03(2.28/2.25)4,51749,61322.47%
IWM260320P002200002026-03-20(74天)PUT$220.00$1.37(-0.25 -15.43%)0.02(1.37/1.35)3,30766,90324.94%
IWM260918P002000002026-09-18(256天)PUT$200.00$3.57(-0.37 -9.39%)0.07(3.61/3.54)3,08216,61326.32%
IWM261218P002250002026-12-18(347天)PUT$225.00$9.48(-0.86 -8.32%)0.32(9.59/9.27)3,03417,66922.32%
IWM260618P002300002026-06-18(164天)PUT$230.00$5.51(-0.73 -11.70%)0.06(5.54/5.48)2,77245,49821.99%
IWM260320C002600002026-03-20(74天)CALL$260.00$6.05(+1.73 +40.05%)0.05(6.11/6.06)2,24128,58319.65%
IWM261218P001750002026-12-18(347天)PUT$175.00$2.98(+0.00 +0.00%)0.12(2.82/2.7)30459,42129.44%
IWM260320C002700002026-03-20(74天)CALL$270.00$2.86(+0.97 +51.32%)0.04(2.88/2.84)39456,55118.75%
IWM261218P001900002026-12-18(347天)PUT$190.00$4.33(+0.00 +0.00%)0.19(4.01/3.82)21053,24926.97%
IWM260618P002050002026-06-18(164天)PUT$205.00$2.35(-0.24 -9.27%)0.04(2.37/2.33)66136,65726.59%

CMCSA $28.12 (-1.41 -4.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(74天)CALL$32.50$0.68(-0.15 -18.07%)0.16(0.71/0.55)42243,53140.33%
CMCSA260320P000275002026-03-20(74天)PUT$27.50$0.89(+0.10 +12.66%)0.20(0.95/0.75)26916,13525.83%

MRK $106.76 (+0.27 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(74天)CALL$110.00$3.95(+0.10 +2.60%)0.10(4.0/3.9)2267,00327.69%

DVN $36.67 (-1.21 -3.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260320C000400002026-03-20(74天)CALL$40.00$0.86(-0.48 -35.82%)0.05(0.92/0.87)5088,05932.18%

NVO $55.26 (+2.86 +5.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000550002026-03-20(74天)CALL$55.00$4.25(+1.10 +34.92%)0.10(4.3/4.2)2,20317,53344.41%
NVO260320P000550002026-03-20(74天)PUT$55.00$4.00(-1.30 -24.53%)0.10(4.05/3.95)2,17014,44739.82%
NVO260618C000650002026-06-18(164天)CALL$65.00$3.10(+0.71 +30.34%)0.05(3.1/3.05)1,3595,88244.21%
NVO260320C000600002026-03-20(74天)CALL$60.00$2.40(+0.69 +40.35%)0.03(2.41/2.38)1,22619,82943.90%
NVO260618C000600002026-06-18(164天)CALL$60.00$4.41(+0.96 +27.59%)0.05(4.45/4.4)89011,59443.93%
NVO260320P000500002026-03-20(74天)PUT$50.00$1.85(-0.79 -29.92%)0.04(1.87/1.83)87533,92040.14%
NVO260320C000650002026-03-20(74天)CALL$65.00$1.33(+0.36 +37.11%)0.01(1.35/1.34)6639,35144.80%
NVO260618P000400002026-06-18(164天)PUT$40.00$0.93(-0.28 -23.14%)0.06(0.96/0.9)53512,30243.24%
NVO260618C000550002026-06-18(164天)CALL$55.00$6.31(+1.30 +25.95%)0.10(6.4/6.3)5289,04644.31%
NVO260618C000500002026-06-18(164天)CALL$50.00$8.85(+1.65 +22.92%)0.15(8.9/8.75)4179,70644.37%
NVO260320P000450002026-03-20(74天)PUT$45.00$0.72(-0.34 -32.69%)0.04(0.74/0.7)20727,09442.09%
NVO260618C000700002026-06-18(164天)CALL$70.00$2.17(+0.52 +31.52%)0.02(2.17/2.15)20923,49044.74%
NVO260320C000500002026-03-20(74天)CALL$50.00$7.00(+2.10 +42.00%)0.15(7.15/7.0)41218,99545.87%
NVO260618P000550002026-06-18(164天)PUT$55.00$6.14(-1.06 -14.72%)0.10(6.1/6.0)41614,33640.87%

XLF $56.26 (+1.33 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000580002026-03-20(74天)CALL$58.00$1.01(+0.61 +152.50%)0.02(1.02/1.0)80,37817,99716.38%
XLF260320C000570002026-03-20(74天)CALL$57.00$1.52(+0.85 +123.19%)0.08(1.56/1.48)70,28680,36117.92%
XLF260320C000560002026-03-20(74天)CALL$56.00$2.13(+0.98 +85.22%)0.04(2.15/2.11)30,261107,38119.03%
XLF261218C000510002026-12-18(347天)CALL$51.00$7.75(+0.00 +0.00%)1.60(8.6/7.0)6,2507,08426.23%
XLF260320C000550002026-03-20(74天)CALL$55.00$2.85(+1.17 +69.64%)0.07(2.87/2.8)4,71829,90820.70%
XLF260618P000480002026-06-18(164天)PUT$48.00$0.59(-0.09 -13.24%)0.04(0.6/0.56)3,65027,75922.83%
XLF260618P000550002026-06-18(164天)PUT$55.00$1.70(-0.56 -24.78%)0.10(1.78/1.68)2,01110,46216.22%
XLF261218P000400002026-12-18(347天)PUT$40.00$0.68(+0.00 +0.00%)0.11(0.65/0.54)5617,57428.10%
XLF260320P000540002026-03-20(74天)PUT$54.00$0.74(-0.33 -30.84%)0.01(0.74/0.73)48528,17216.82%
XLF260618C000600002026-06-18(164天)CALL$60.00$1.17(+0.51 +77.27%)0.03(1.2/1.17)46383,49216.72%
XLF260618C000570002026-06-18(164天)CALL$57.00$2.45(+0.77 +45.83%)0.09(2.6/2.51)35936,39618.96%
XLF260320P000530002026-03-20(74天)PUT$53.00$0.57(-0.21 -26.92%)0.01(0.58/0.57)23316,56918.14%

GDX $88.76 (+2.99 +3.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000700002026-03-20(74天)PUT$70.00$0.78(-0.40 -33.90%)0.12(0.82/0.7)5347,58144.07%
GDX260320P000650002026-03-20(74天)PUT$65.00$0.61(+0.00 +0.00%)0.23(0.49/0.26)4086,66547.51%
GDX260320C001000002026-03-20(74天)CALL$100.00$3.50(+1.13 +47.68%)0.25(3.65/3.4)3506,24145.39%
GDX260320C000900002026-03-20(74天)CALL$90.00$7.03(+2.06 +41.45%)0.30(7.25/6.95)2569,34645.87%

UNH $343.84 (+7.45 +2.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P001950002026-06-18(164天)PUT$195.00$0.90(+0.00 +0.00%)1.10(1.11/0.01)2,0019,65046.63%
UNH260320C004000002026-03-20(74天)CALL$400.00$5.70(+1.70 +42.50%)0.30(5.8/5.5)37110,01435.84%

XOM $125.67 (+3.03 +2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260417C001250002026-04-17(102天)CALL$125.00$5.92(+1.67 +39.29%)0.10(5.95/5.85)3,8746,00020.80%
XOM260320C001200002026-03-20(74天)CALL$120.00$8.09(+2.34 +40.62%)0.20(8.2/8.0)3,78111,06021.28%
XOM260320C001250002026-03-20(74天)CALL$125.00$4.90(+1.55 +46.27%)0.10(4.95/4.85)1,78015,09619.96%
XOM260320C001300002026-03-20(74天)CALL$130.00$2.69(+0.99 +58.24%)0.04(2.75/2.71)1,75914,67219.61%
XOM260618C001300002026-06-18(164天)CALL$130.00$5.20(+1.30 +33.33%)0.05(5.25/5.2)1,3217,81020.83%
XOM260918C001300002026-09-18(256天)CALL$130.00$7.25(+1.50 +26.09%)0.20(7.35/7.15)4526,76021.72%
XOM260618C001250002026-06-18(164天)CALL$125.00$7.55(+1.76 +30.40%)0.25(7.7/7.45)4119,83921.65%
XOM260320P001050002026-03-20(74天)PUT$105.00$0.50(-0.09 -15.25%)0.03(0.5/0.47)3168,79527.93%

NFLX $91.60 (+0.62 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001100002026-03-20(74天)CALL$110.00$1.23(+0.05 +4.24%)0.06(1.26/1.2)3,52537,59737.92%
NFLX260320C001050002026-03-20(74天)CALL$105.00$2.01(+0.12 +6.35%)0.14(2.07/1.93)2,5277,95438.20%
NFLX260320C000950002026-03-20(74天)CALL$95.00$4.93(+0.23 +4.91%)0.15(5.0/4.85)2,3547,31939.03%
NFLX260618C001100002026-06-18(164天)CALL$110.00$3.50(+0.15 +4.48%)0.15(3.6/3.45)2,0317,76038.30%
NFLX260320C001000002026-03-20(74天)CALL$100.00$3.19(+0.17 +5.63%)0.10(3.25/3.15)2,00424,75438.36%
NFLX260417C001200002026-04-17(102天)CALL$120.00$0.89(+0.02 +2.30%)0.07(0.93/0.86)7635,28738.53%
NFLX260320C001120002026-03-20(74天)CALL$112.00$1.03(+0.08 +8.42%)0.07(1.05/0.98)5385,86038.11%
NFLX260618P000900002026-06-18(164天)PUT$90.00$7.35(-0.45 -5.77%)0.25(7.55/7.3)44812,29434.20%
NFLX260618C001000002026-06-18(164天)CALL$100.00$6.30(+0.25 +4.13%)0.10(6.35/6.25)3967,49539.08%
NFLX260417C001000002026-04-17(102天)CALL$100.00$4.28(+0.13 +3.13%)0.10(4.35/4.25)3725,05738.79%
NFLX260320P000900002026-03-20(74天)PUT$90.00$4.94(-0.33 -6.29%)0.15(5.0/4.85)32114,97235.06%
NFLX260417C001100002026-04-17(102天)CALL$110.00$2.00(+0.07 +3.70%)0.04(2.04/2.0)3336,08338.31%

BABA $156.12 (+0.38 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(74天)CALL$200.00$2.21(+0.06 +2.79%)0.08(2.21/2.13)74032,11947.47%
BABA260618C002000002026-06-18(164天)CALL$200.00$5.95(+0.25 +4.39%)0.05(6.0/5.95)66620,57145.19%
BABA260320C001800002026-03-20(74天)CALL$180.00$4.75(+0.10 +2.12%)0.10(4.75/4.65)45114,02545.50%
BABA260320C001700002026-03-20(74天)CALL$170.00$7.10(+0.10 +1.43%)0.25(7.25/7.0)3708,54245.61%
BABA260320P001500002026-03-20(74天)PUT$150.00$8.30(+0.30 +3.75%)0.25(8.35/8.1)24712,76938.97%
BABA260320P001400002026-03-20(74天)PUT$140.00$4.40(+0.20 +4.57%)0.30(4.6/4.3)23162,42939.38%
BABA260618P001000002026-06-18(164天)PUT$100.00$0.81(+0.00 +0.00%)0.19(0.89/0.7)2065,16941.90%

XLP $77.31 (-0.39 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000750002026-03-20(74天)PUT$75.00$0.79(+0.04 +5.33%)0.18(0.89/0.71)1,526136,19313.27%
XLP260320P000760002026-03-20(74天)PUT$76.00$1.00(+0.01 +1.01%)0.24(1.16/0.92)4289,53112.62%

KWEB $36.46 (+0.81 +2.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(74天)CALL$39.00$1.11(+0.23 +26.14%)0.02(1.11/1.09)12,369179,01632.54%
KWEB260320C000400002026-03-20(74天)CALL$40.00$0.86(+0.16 +22.86%)0.01(0.86/0.85)3,57053,67132.67%
KWEB260618C000400002026-06-18(164天)CALL$40.00$1.94(+0.29 +17.58%)0.03(1.96/1.93)1,67412,49734.45%
KWEB260515C000400002026-05-15(130天)CALL$40.00$1.54(+0.24 +18.46%)0.07(1.56/1.49)1,34214,08833.79%
KWEB260320C000380002026-03-20(74天)CALL$38.00$1.45(+0.29 +25.44%)0.05(1.45/1.4)8329,63332.91%
KWEB260618C000470002026-06-18(164天)CALL$47.00$0.53(+0.00 +0.00%)0.27(0.75/0.48)50025,17236.43%
KWEB260320C000360002026-03-20(74天)CALL$36.00$2.27(+0.35 +18.23%)0.06(2.31/2.25)38612,33833.28%
KWEB260320C000370002026-03-20(74天)CALL$37.00$1.78(+0.28 +18.30%)0.06(1.84/1.78)33414,21933.01%

PDD $119.46 (+3.72 +3.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001250002026-03-20(74天)CALL$125.00$5.12(+1.12 +28.00%)0.45(5.25/4.8)39610,83835.82%
PDD260320C001300002026-03-20(74天)CALL$130.00$3.57(+0.85 +31.25%)0.30(3.7/3.4)3816,61535.74%
PDD260320C001200002026-03-20(74天)CALL$120.00$7.15(+1.50 +26.55%)0.20(7.25/7.05)3138,41135.88%
PDD260515P001100002026-05-15(130天)PUT$110.00$5.50(-1.85 -25.17%)0.45(5.6/5.15)3006,21734.52%
PDD260320P001200002026-03-20(74天)PUT$120.00$7.35(-1.27 -14.73%)0.15(7.6/7.45)29126,61032.81%
PDD260320P001050002026-03-20(74天)PUT$105.00$2.22(-0.38 -14.62%)0.47(2.5/2.03)2546,25037.18%
PDD260618C001500002026-06-18(164天)CALL$150.00$3.34(+0.43 +14.78%)0.20(3.6/3.4)2206,55738.95%
PDD260320P001000002026-03-20(74天)PUT$100.00$1.40(-0.35 -20.00%)0.19(1.5/1.31)20313,56737.72%

EFA $98.11 (+1.08 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000950002026-03-20(74天)PUT$95.00$1.68(+0.00 +0.00%)0.11(1.14/1.03)10,85432,77313.56%
EFA260618P000900002026-06-18(164天)PUT$90.00$1.40(-0.29 -17.16%)0.19(1.49/1.3)4,00015,65117.46%
EFA260320P000960002026-03-20(74天)PUT$96.00$1.65(+0.00 +0.00%)0.11(1.36/1.25)3,89310,32912.81%
EFA260918P000850002026-09-18(256天)PUT$85.00$1.53(+0.00 +0.00%)0.53(1.63/1.1)2,99922,74719.79%

GOOGL $315.91 (+0.79 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P002600002026-03-20(74天)PUT$260.00$2.68(-0.37 -12.13%)0.04(2.7/2.66)6485,83936.08%
GOOGL260320C003500002026-03-20(74天)CALL$350.00$7.70(-0.10 -1.28%)0.15(7.9/7.75)4846,11134.46%

TGT $102.08 (+1.58 +1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(74天)CALL$110.00$4.25(+0.60 +16.44%)0.10(4.35/4.25)1,16913,24539.26%
TGT260320P000850002026-03-20(74天)PUT$85.00$1.61(-0.34 -17.53%)0.09(1.65/1.56)4785,86443.14%
TGT260320C001050002026-03-20(74天)CALL$105.00$6.20(+0.95 +18.10%)0.15(6.15/6.0)3468,03539.25%

MSTU $9.75 (+0.85 +9.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(164天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.90 (+0.59 +3.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(130天)CALL$17.00$1.20(+0.35 +41.18%)0.05(1.2/1.15)6,63119,33441.85%

TQQQ $53.68 (+1.33 +2.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(74天)CALL$65.00$1.35(+0.19 +16.10%)0.08(1.39/1.31)4365,44148.61%

UBER $81.26 (-1.58 -1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000850002026-03-20(74天)CALL$85.00$3.80(-0.88 -19.01%)0.10(3.85/3.75)3,3115,50537.96%
UBER260320C000950002026-03-20(74天)CALL$95.00$1.40(-0.35 -20.00%)0.07(1.39/1.32)2,4895,13837.76%
UBER260320C000900002026-03-20(74天)CALL$90.00$2.30(-0.64 -21.77%)0.06(2.32/2.26)1,60021,71137.49%
UBER260320C001000002026-03-20(74天)CALL$100.00$0.83(-0.22 -20.95%)0.07(0.87/0.8)57016,39638.79%

KRE $66.61 (+1.35 +2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320C000700002026-03-20(74天)CALL$70.00$1.81(+0.60 +49.59%)0.07(1.85/1.78)3,0599,95625.60%
KRE260417C000750002026-04-17(102天)CALL$75.00$0.80(+0.23 +40.35%)0.10(0.91/0.81)2299,47824.00%

SBUX $86.79 (+2.82 +3.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(164天)PUT$85.00$6.60(-1.15 -14.84%)0.05(6.6/6.55)2547,31032.51%

CMG $38.56 (+1.08 +2.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000400002026-03-20(74天)CALL$40.00$2.33(+0.49 +26.78%)0.04(2.37/2.33)4829,99542.46%
CMG260320C000425002026-03-20(74天)CALL$42.50$1.45(+0.31 +27.19%)0.05(1.48/1.43)2925,47641.48%
CMG260320P000350002026-03-20(74天)PUT$35.00$1.16(-0.41 -26.11%)0.02(1.19/1.17)26716,88639.26%
CMG260618C000400002026-06-18(164天)CALL$40.00$3.95(+0.50 +14.49%)0.15(4.0/3.85)22112,64844.37%

ZM $86.59 (+3.27 +3.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(74天)CALL$100.00$1.52(+0.53 +53.54%)0.18(1.6/1.42)2756,23836.17%

PFE $25.15 (-0.03 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(74天)CALL$26.00$0.61(-0.01 -1.61%)0.02(0.58/0.56)1,35425,53620.90%
PFE260918P000250002026-09-18(256天)PUT$25.00$2.14(-0.01 -0.47%)0.12(2.31/2.19)1,04536,48028.20%
PFE260320C000250002026-03-20(74天)CALL$25.00$0.97(-0.06 -5.83%)0.03(0.97/0.94)57820,74320.36%
PFE260320P000240002026-03-20(74天)PUT$24.00$0.60(-0.03 -4.76%)0.02(0.64/0.62)53417,94224.85%
PFE260918P000220002026-09-18(256天)PUT$22.00$0.94(+0.04 +4.44%)0.13(0.99/0.86)50024,38428.03%
PFE260417C000260002026-04-17(102天)CALL$26.00$0.77(-0.03 -3.75%)0.03(0.75/0.72)4966,24821.19%
PFE260618P000240002026-06-18(164天)PUT$24.00$1.22(-0.02 -1.61%)0.02(1.22/1.2)4055,43726.05%
PFE260618C000270002026-06-18(164天)CALL$27.00$0.74(-0.05 -6.33%)0.03(0.75/0.72)32823,24321.73%
PFE260417P000250002026-04-17(102天)PUT$25.00$1.18(-0.01 -0.84%)0.02(1.21/1.19)2595,40423.71%

AAL $15.87 (+0.37 +2.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL261218C000200002026-12-18(347天)CALL$20.00$1.58(+0.33 +26.40%)0.16(1.65/1.49)3,1897,48548.10%
AAL260618C000170002026-06-18(164天)CALL$17.00$1.57(+0.16 +11.35%)0.08(1.63/1.55)8017,57449.02%
AAL260320P000150002026-03-20(74天)PUT$15.00$0.81(-0.16 -16.67%)0.02(0.82/0.8)7578,42643.16%
AAL260320C000170002026-03-20(74天)CALL$17.00$0.91(+0.15 +19.74%)0.02(0.91/0.89)20210,40347.41%

TSM $323.93 (+4.27 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002300002026-03-20(74天)PUT$230.00$1.37(+0.18 +11.92%)0.68(1.68/1.0)2045,33149.72%

BA $227.75 (+0.06 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002500002026-03-20(74天)CALL$250.00$4.92(+0.32 +6.96%)0.20(5.0/4.8)7035,05630.19%

EWZ $32.74 (+0.56 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417C000360002026-04-17(102天)CALL$36.00$0.77(+0.13 +20.31%)0.03(0.82/0.79)8,00660,12027.81%
EWZ261218C000450002026-12-18(347天)CALL$45.00$0.87(+0.00 +0.00%)0.09(1.15/1.06)4,22487,61933.90%
EWZ260918C000420002026-09-18(256天)CALL$42.00$0.88(+0.00 +0.00%)0.06(0.79/0.73)3,24031,71429.76%
EWZ260918C000450002026-09-18(256天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.5/0.44)2,50040,01230.27%
EWZ261218C000330002026-12-18(347天)CALL$33.00$3.60(+0.00 +0.00%)0.20(4.5/4.3)2,34076,45535.93%
EWZ260618C000360002026-06-18(164天)CALL$36.00$1.22(+0.08 +7.02%)0.04(1.33/1.29)2,08143,09028.42%
EWZ260918P000310002026-09-18(256天)PUT$31.00$2.91(+0.00 +0.00%)0.08(2.15/2.07)2,0205,71927.93%
EWZ261218P000250002026-12-18(347天)PUT$25.00$1.27(+0.00 +0.00%)0.09(1.2/1.11)1,47211,20335.35%
EWZ260320C000350002026-03-20(74天)CALL$35.00$0.77(+0.18 +30.51%)0.03(0.78/0.75)1,03275,02026.86%
EWZ260618C000350002026-06-18(164天)CALL$35.00$1.53(+0.17 +12.50%)0.04(1.65/1.61)48244,65628.59%
EWZ260618C000400002026-06-18(164天)CALL$40.00$0.52(+0.07 +15.56%)0.04(0.53/0.49)422100,55928.27%
EWZ261218C000420002026-12-18(347天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.64/1.54)36590,23434.12%

NU $17.91 (+0.88 +5.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(102天)CALL$19.00$1.05(+0.40 +61.54%)0.03(1.08/1.05)53,74212,16337.84%
NU260417C000200002026-04-17(102天)CALL$20.00$0.71(+0.29 +69.05%)0.02(0.72/0.7)98131,31936.72%
NU260618C000200002026-06-18(164天)CALL$20.00$1.19(+0.38 +46.91%)0.05(1.23/1.18)70612,75540.04%
NU260618C000170002026-06-18(164天)CALL$17.00$2.51(+0.60 +31.41%)0.05(2.62/2.57)41422,06243.07%
NU260417C000160002026-04-17(102天)CALL$16.00$2.70(+0.76 +39.18%)0.06(2.83/2.77)33218,50943.21%

ADBE $332.95 (-0.35 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
ADBE260320C003700002026-03-20(74天)CALL$370.00$9.65(+0.01 +0.10%)0.75(10.25/9.5)8456,62838.34%

CCL $31.75 (+0.84 +2.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417C000300002026-04-17(102天)CALL$30.00$3.85(+0.48 +14.24%)0.05(3.9/3.85)68311,41545.75%
CCL260417P000300002026-04-17(102天)PUT$30.00$1.96(-0.18 -8.41%)0.10(2.0/1.9)2698,45342.33%

VALE $13.54 (+0.27 +2.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE261218C000150002026-12-18(347天)CALL$15.00$0.98(+0.14 +16.67%)0.06(0.99/0.93)8068,14428.91%
VALE260618C000140002026-06-18(164天)CALL$14.00$0.82(+0.12 +17.14%)0.04(0.82/0.78)2548,14027.59%

XLB $46.61 (+0.49 +1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618P000400002026-06-18(164天)PUT$40.00$0.67(-0.20 -22.99%)0.26(0.77/0.51)5,0187,41425.90%

FXI $39.88 (+0.06 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(164天)PUT$37.00$1.18(-0.14 -10.61%)0.15(1.39/1.24)10,000116,87025.03%
FXI261218P000310002026-12-18(347天)PUT$31.00$1.05(+0.00 +0.00%)1.59(2.21/0.62)6,2426,24240.75%
FXI260320C000430002026-03-20(74天)CALL$43.00$0.63(+0.01 +1.61%)0.04(0.66/0.62)5,06831,07024.17%
FXI260320C000390002026-03-20(74天)CALL$39.00$2.20(+0.04 +1.86%)0.10(2.26/2.16)5,05139,76125.12%
FXI260618C000390002026-06-18(164天)CALL$39.00$2.95(-0.30 -9.23%)0.66(3.4/2.74)5,01226,07827.87%
FXI260515C000400002026-05-15(130天)CALL$40.00$2.43(+0.03 +1.25%)0.10(2.43/2.33)3,60544,30826.15%
FXI260618P000390002026-06-18(164天)PUT$39.00$2.13(-0.22 -9.36%)0.18(2.11/1.93)3,02180,36923.88%
FXI260618C000420002026-06-18(164天)CALL$42.00$1.63(-0.36 -18.09%)0.14(1.95/1.81)2,92560,77226.37%
FXI260320P000380002026-03-20(74天)PUT$38.00$0.76(-0.01 -1.30%)0.09(0.85/0.76)1,75097,98022.97%
FXI260618C000400002026-06-18(164天)CALL$40.00$2.46(-0.34 -12.14%)0.24(2.83/2.59)1,10539,03627.05%
FXI260618P000380002026-06-18(164天)PUT$38.00$1.62(-0.34 -17.35%)0.17(1.71/1.54)80438,11224.32%
FXI260320C000400002026-03-20(74天)CALL$40.00$1.66(+0.01 +0.61%)0.07(1.69/1.62)53128,23224.29%

EEM $56.83 (+0.60 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000600002026-03-20(74天)CALL$60.00$0.60(+0.15 +33.33%)0.01(0.61/0.6)18,82562,26716.68%
EEM260618C000580002026-06-18(164天)CALL$58.00$2.46(+0.48 +24.24%)0.18(2.48/2.3)10,12013,11519.69%
EEM260618P000550002026-06-18(164天)PUT$55.00$1.58(-0.35 -18.13%)0.09(1.58/1.49)7,50447,17315.89%
EEM260918P000550002026-09-18(256天)PUT$55.00$2.20(-1.04 -32.10%)0.12(2.17/2.05)6,0146,98816.02%
EEM260320C000460002026-03-20(74天)CALL$46.00$9.07(+0.00 +0.00%)0.50(11.5/11.0)5,00029,17042.43%
EEM260320C000590002026-03-20(74天)CALL$59.00$0.86(+0.22 +34.38%)0.04(0.89/0.85)4,00726,61316.90%
EEM261218P000420002026-12-18(347天)PUT$42.00$0.67(+0.07 +11.67%)0.02(0.69/0.67)3,8277,47525.83%
EEM261218P000410002026-12-18(347天)PUT$41.00$0.67(+0.00 +0.00%)0.23(0.69/0.46)1,9136,08827.39%
EEM261218P000540002026-12-18(347天)PUT$54.00$2.59(+0.04 +1.57%)0.26(2.59/2.33)76512,06117.82%
EEM260918P000470002026-09-18(256天)PUT$47.00$0.71(+0.00 +0.00%)0.13(0.66/0.53)42618,12221.09%
EEM260320C000550002026-03-20(74天)CALL$55.00$3.02(+0.42 +16.15%)0.15(3.15/3.0)38342,18520.90%
EEM260618C000600002026-06-18(164天)CALL$60.00$1.51(+0.51 +51.00%)0.10(1.58/1.48)26821,45318.48%

NKE $64.67 (+1.41 +2.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(74天)CALL$65.00$4.15(+0.85 +25.76%)0.15(4.2/4.05)1,35714,36936.67%
NKE260320C000700002026-03-20(74天)CALL$70.00$2.18(+0.49 +28.99%)0.14(2.3/2.16)9797,12336.33%
NKE260320C000600002026-03-20(74天)CALL$60.00$7.10(+1.28 +21.99%)0.15(7.1/6.95)6317,13337.96%
NKE260417C000700002026-04-17(102天)CALL$70.00$3.00(+0.58 +23.97%)0.18(3.1/2.92)4905,82937.17%
NKE260320P000600002026-03-20(74天)PUT$60.00$1.92(-0.50 -20.66%)0.18(1.94/1.76)4768,70934.40%
NKE260320C000675002026-03-20(74天)CALL$67.50$3.04(+0.66 +27.73%)0.10(3.1/3.0)4636,84236.12%
NKE260618C000750002026-06-18(164天)CALL$75.00$2.65(+0.39 +17.26%)0.26(2.83/2.57)42427,86236.08%
NKE260417P000600002026-04-17(102天)PUT$60.00$2.60(-0.50 -16.13%)0.32(2.72/2.4)3806,59535.91%
NKE260320C000750002026-03-20(74天)CALL$75.00$1.12(+0.20 +20.83%)0.06(1.18/1.12)3746,54636.35%
NKE260618C000800002026-06-18(164天)CALL$80.00$1.76(+0.26 +17.33%)0.13(1.85/1.72)35711,38836.08%
NKE260618C000900002026-06-18(164天)CALL$90.00$0.81(+0.10 +14.08%)0.09(0.85/0.76)21610,97637.31%
NKE260618C000700002026-06-18(164天)CALL$70.00$4.17(+0.67 +19.14%)0.20(4.25/4.05)2788,66836.18%

C $123.91 (+5.22 +4.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320P000950002026-03-20(74天)PUT$95.00$0.60(-0.23 -27.71%)0.03(0.6/0.57)4,69212,67139.40%
C260320C001200002026-03-20(74天)CALL$120.00$9.00(+3.30 +57.89%)0.25(9.1/8.85)70511,60732.45%
C260320C001250002026-03-20(74天)CALL$125.00$6.19(+2.49 +66.22%)0.10(6.25/6.15)4705,72830.79%

BTI $55.46 (-1.09 -1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
BTI260918C000700002026-09-18(256天)CALL$70.00$0.63(-0.30 -32.26%)0.25(0.8/0.55)2055,87124.44%

OXY $41.44 (-0.94 -2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000500002026-06-18(164天)CALL$50.00$1.04(-0.25 -19.38%)0.02(1.06/1.04)3245,09532.08%
OXY260320C000450002026-03-20(74天)CALL$45.00$1.07(-0.27 -20.15%)0.04(1.09/1.05)3196,80531.20%
OXY260320C000425002026-03-20(74天)CALL$42.50$1.88(-0.44 -18.97%)0.05(1.94/1.89)2516,06731.47%
OXY260320P000400002026-03-20(74天)PUT$40.00$1.60(+0.38 +31.15%)0.04(1.62/1.58)2326,99431.35%

BMY $52.93 (-0.55 -1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000575002026-03-20(74天)CALL$57.50$0.78(-0.27 -25.71%)0.06(0.82/0.76)49514,67225.46%
BMY260320C000525002026-03-20(74天)CALL$52.50$2.58(-0.57 -18.10%)0.06(2.72/2.66)2426,47427.69%
BMY260320C000550002026-03-20(74天)CALL$55.00$1.51(-0.37 -19.68%)0.03(1.56/1.53)21816,15426.27%

CSCO $75.62 (-0.42 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000800002026-03-20(74天)CALL$80.00$1.86(-0.24 -11.43%)0.04(1.8/1.76)4028,31025.84%

SLB $44.22 (+4.02 +10.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000400002026-03-20(74天)CALL$40.00$5.80(+3.49 +151.08%)0.25(5.9/5.65)1,2987,49135.18%
SLB260515C000425002026-05-15(130天)CALL$42.50$5.12(+3.07 +152.74%)0.30(5.2/4.9)49711,05436.65%

B $45.75 (+1.67 +3.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000500002026-03-20(74天)CALL$50.00$2.37(+0.74 +45.40%)0.10(2.48/2.38)4299,24248.95%

CVX $164.34 (+8.47 +5.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001600002026-03-20(74天)CALL$160.00$9.25(+5.55 +150.00%)0.35(9.4/9.05)2,1405,00922.47%
CVX260618C001700002026-06-18(164天)CALL$170.00$7.61(+4.26 +127.16%)0.15(7.55/7.4)7495,34721.95%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $56.26 (+1.33 +2.42%)XLF260320C000580002026-03-20(74天)CALL$58.00$1.01(+0.61 +152.50%)0.02(1.02/1.0)16.38%80,37817,997
XLF $56.26 (+1.33 +2.42%)XLF260320C000570002026-03-20(74天)CALL$57.00$1.52(+0.85 +123.19%)0.08(1.56/1.48)17.92%70,28680,361
NU $17.91 (+0.88 +5.17%)NU260417C000190002026-04-17(102天)CALL$19.00$1.05(+0.40 +61.54%)0.03(1.08/1.05)37.84%53,74212,163
XLF $56.26 (+1.33 +2.42%)XLF260320C000560002026-03-20(74天)CALL$56.00$2.13(+0.98 +85.22%)0.04(2.15/2.11)19.03%30,261107,381
QQQ $618.21 (+5.12 +0.84%)QQQ260618C007700002026-06-18(164天)CALL$770.00$0.90(+0.00 +0.00%)0.03(1.05/1.02)17.65%20,10216,346
^VIX $14.99 (+0.48 +3.31%)VIX260617P000190002026-06-17(163天)PUT$19.00$2.22(+0.00 +0.00%)0.09(2.26/2.17)0.00%20,00244,218
EEM $56.83 (+0.60 +1.07%)EEM260320C000600002026-03-20(74天)CALL$60.00$0.60(+0.15 +33.33%)0.01(0.61/0.6)16.68%18,82562,267
IBIT $53.65 (+2.72 +5.34%)IBIT260320C000550002026-03-20(74天)CALL$55.00$3.60(+0.97 +36.88%)0.05(3.65/3.6)44.63%17,43113,693
SPY $687.95 (+4.78 +0.70%)SPY260618P005500002026-06-18(164天)PUT$550.00$4.57(-0.31 -6.35%)0.02(4.58/4.56)25.36%17,30829,128
SPY $687.95 (+4.78 +0.70%)SPY260618P004800002026-06-18(164天)PUT$480.00$2.31(-0.11 -4.55%)0.01(2.32/2.31)31.85%17,08119,143
HYG $80.88 (+0.19 +0.24%)HYG260320P000800002026-03-20(74天)PUT$80.00$0.50(-0.05 -9.09%)0.04(0.52/0.48)6.06%15,537250,024
KWEB $36.46 (+0.81 +2.27%)KWEB260320C000390002026-03-20(74天)CALL$39.00$1.11(+0.23 +26.14%)0.02(1.11/1.09)32.54%12,369179,016
FXI $39.88 (+0.06 +0.15%)FXI260618P000370002026-06-18(164天)PUT$37.00$1.18(-0.14 -10.61%)0.15(1.39/1.24)25.03%10,000116,870
EWZ $32.74 (+0.56 +1.74%)EWZ261218C000450002026-12-18(347天)CALL$45.00$0.87(+0.00 +0.00%)0.09(1.15/1.06)33.90%4,22487,619
FXI $39.88 (+0.06 +0.15%)FXI260320P000380002026-03-20(74天)PUT$38.00$0.76(-0.01 -1.30%)0.09(0.85/0.76)22.97%1,75097,980
XLP $77.31 (-0.39 -0.50%)XLP260320P000750002026-03-20(74天)PUT$75.00$0.79(+0.04 +5.33%)0.18(0.89/0.71)13.27%1,526136,193
XLF $56.26 (+1.33 +2.42%)XLF260618C000600002026-06-18(164天)CALL$60.00$1.17(+0.51 +77.27%)0.03(1.2/1.17)16.72%46383,492
EWZ $32.74 (+0.56 +1.74%)EWZ260618C000400002026-06-18(164天)CALL$40.00$0.52(+0.07 +15.56%)0.04(0.53/0.49)28.27%422100,559
EWZ $32.74 (+0.56 +1.74%)EWZ261218C000420002026-12-18(347天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.64/1.54)34.12%36590,234