QQQ $623.70 (+5.75 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005700002026-03-20(73天)PUT$570.00$6.65(-0.43 -6.07%)0.05(6.44/6.39)10,25731,93622.45%
QQQ260417P005700002026-04-17(101天)PUT$570.00$9.25(-0.74 -7.41%)0.07(9.29/9.22)2,5868,56822.26%
QQQ260618P004000002026-06-18(163天)PUT$400.00$1.77(-0.10 -5.35%)0.00(1.78/1.78)62416,23436.77%
QQQ260618C007000002026-06-18(163天)CALL$700.00$7.22(+0.67 +10.12%)0.07(7.27/7.2)5976,10018.32%
QQQ260320P004250002026-03-20(73天)PUT$425.00$0.60(-0.02 -3.23%)0.02(0.6/0.58)5028,00140.28%
QQQ260320C006550002026-03-20(73天)CALL$655.00$7.70(+0.92 +13.57%)0.04(7.78/7.74)43310,41617.53%
QQQ260320P005750002026-03-20(73天)PUT$575.00$7.09(-0.71 -9.10%)0.05(7.12/7.07)37924,37821.91%
QQQ260320P005800002026-03-20(73天)PUT$580.00$7.82(-0.94 -10.73%)0.05(7.89/7.84)29228,38521.39%
QQQ261218P003797802026-12-18(346天)PUT$379.78$4.47(+0.00 +0.00%)0.21(4.46/4.25)2506,11133.45%
QQQ260320P004100002026-03-20(73天)PUT$410.00$0.52(+0.00 +0.00%)0.02(0.49/0.47)2288,20342.38%
QQQ260618P005200002026-06-18(163天)PUT$520.00$7.83(-0.49 -5.89%)0.05(7.87/7.82)20910,10626.08%

SPY $692.17 (+4.44 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618P004800002026-06-18(163天)PUT$480.00$2.36(+0.00 +0.00%)0.00(2.26/2.26)17,13212,69932.00%
SPY260320P006200002026-03-20(73天)PUT$620.00$3.42(-0.33 -8.80%)0.02(3.43/3.41)4,09317,32320.26%
SPY260618P006000002026-06-18(163天)PUT$600.00$7.84(-0.37 -4.51%)0.03(7.87/7.84)2,72314,30221.35%
SPY260331C007700002026-03-31(84天)CALL$770.00$0.51(+0.07 +15.91%)0.00(0.5/0.5)2,5985,76311.99%
SPY260430P006400002026-04-30(114天)PUT$640.00$8.64(-0.55 -5.98%)0.04(8.67/8.63)2,1378,74217.99%
SPY260320P006400002026-03-20(73天)PUT$640.00$5.02(-0.46 -8.39%)0.02(5.01/4.99)1,79639,64818.05%
SPY260331P005000002026-03-31(84天)PUT$500.00$0.89(-0.04 -4.30%)0.01(0.9/0.89)1,2028,79534.12%
SPY260618C008000002026-06-18(163天)CALL$800.00$1.20(+0.09 +8.11%)0.02(1.25/1.23)89420,93213.03%
SPY260320P006500002026-03-20(73天)PUT$650.00$6.14(-0.54 -8.08%)0.02(6.15/6.13)88151,68516.97%
SPY260320P006650002026-03-20(73天)PUT$665.00$8.40(-0.71 -7.79%)0.02(8.45/8.43)8798,45915.30%
SPY260320P006000002026-03-20(73天)PUT$600.00$2.43(-0.22 -8.30%)0.01(2.43/2.42)28845,63422.51%
SPY260320C007500002026-03-20(73天)CALL$750.00$1.02(+0.12 +13.33%)0.01(1.04/1.03)35925,03511.86%
SPY260320C007200002026-03-20(73天)CALL$720.00$5.59(+0.64 +12.93%)0.02(5.63/5.61)68824,86412.76%
SPY260320P006450002026-03-20(73天)PUT$645.00$5.55(-0.52 -8.57%)0.01(5.56/5.55)24721,80017.52%
SPY260320C007150002026-03-20(73天)CALL$715.00$7.11(+0.72 +11.27%)0.02(7.22/7.2)55919,76613.10%
SPY260320P006600002026-03-20(73天)PUT$660.00$7.58(-0.72 -8.67%)0.02(7.59/7.57)31619,10915.86%
SPY260618C007500002026-06-18(163天)CALL$750.00$6.78(+0.43 +6.77%)0.02(7.09/7.07)36117,93213.99%

SMH $387.48 (+9.62 +2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003200002026-03-20(73天)PUT$320.00$4.50(-0.98 -17.88%)0.30(4.7/4.4)3886,93439.87%

GLD $412.49 (+3.80 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004400002026-03-20(73天)CALL$440.00$8.65(+1.22 +16.42%)0.10(8.7/8.6)2808,26525.38%
GLD260320C005000002026-03-20(73天)CALL$500.00$1.45(+0.24 +19.67%)-0.01(1.42/1.43)20313,03127.34%

IBIT $52.52 (-0.94 -1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000550002026-03-20(73天)CALL$55.00$3.30(-0.45 -12.00%)0.10(3.3/3.2)1,91228,14948.56%
IBIT260320C000700002026-03-20(73天)CALL$70.00$0.55(-0.11 -16.67%)0.02(0.56/0.54)1,25641,31149.37%
IBIT260515P000450002026-05-15(129天)PUT$45.00$2.43(+0.15 +6.58%)0.05(2.44/2.39)1,20814,46745.26%
IBIT260618P000420002026-06-18(163天)PUT$42.00$2.08(+0.02 +0.97%)0.08(2.23/2.15)1,2016,84947.58%
IBIT260320C000600002026-03-20(73天)CALL$60.00$1.78(-0.31 -14.83%)0.04(1.8/1.76)84821,72647.66%
IBIT260320C000650002026-03-20(73天)CALL$65.00$0.96(-0.19 -16.52%)0.03(0.97/0.94)53738,30547.90%
IBIT260320C000670002026-03-20(73天)CALL$67.00$0.77(-0.16 -17.20%)0.02(0.76/0.74)3067,08848.17%
IBIT260320P000500002026-03-20(73天)PUT$50.00$2.79(+0.26 +10.28%)0.04(2.84/2.8)27013,12940.97%
IBIT260320C000560002026-03-20(73天)CALL$56.00$2.93(-0.48 -14.08%)0.04(2.89/2.85)20511,98247.80%

NVDA $187.19 (-0.92 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001800002026-03-20(73天)PUT$180.00$9.78(-0.77 -7.30%)0.15(9.85/9.7)3,82054,64641.38%
NVDA260320C002200002026-03-20(73天)CALL$220.00$4.75(-0.15 -3.06%)0.10(4.8/4.7)3,52140,71143.24%
NVDA260320P001550002026-03-20(73天)PUT$155.00$3.15(-0.40 -11.27%)0.05(3.15/3.1)2,91722,19545.40%
NVDA261218P001300002026-12-18(346天)PUT$130.00$7.72(-0.54 -6.54%)0.15(7.8/7.65)2,8119,61945.74%
NVDA260320C002400002026-03-20(73天)CALL$240.00$2.04(-0.07 -3.32%)0.03(2.06/2.03)2,19937,10742.86%
NVDA260515P001500002026-05-15(129天)PUT$150.00$4.95(-0.35 -6.60%)0.10(4.8/4.7)1,81612,29944.50%
NVDA260320C002500002026-03-20(73天)CALL$250.00$1.32(-0.06 -4.35%)0.03(1.35/1.32)1,65349,66043.02%
NVDA260320C002600002026-03-20(73天)CALL$260.00$0.85(-0.08 -8.60%)0.03(0.89/0.86)1,57932,75943.34%
NVDA260717P001400002026-07-17(192天)PUT$140.00$5.20(-0.72 -12.16%)0.05(5.35/5.3)1,5016,41445.46%
NVDA260320C002100002026-03-20(73天)CALL$210.00$7.00(-0.20 -2.78%)0.10(7.1/7.0)1,47361,80843.56%
NVDA260320P001600002026-03-20(73天)PUT$160.00$4.00(-0.50 -11.11%)0.15(4.15/4.0)62449,91444.98%
NVDA260320P001700002026-03-20(73天)PUT$170.00$6.48(-0.57 -8.09%)0.05(6.45/6.4)1,12743,84042.84%
NVDA260320C002300002026-03-20(73天)CALL$230.00$3.10(-0.15 -4.62%)0.05(3.15/3.1)1,23641,32742.91%
NVDA260320P001750002026-03-20(73天)PUT$175.00$7.87(-0.98 -11.01%)0.05(7.9/7.85)80838,32741.70%
NVDA260320P001500002026-03-20(73天)PUT$150.00$2.50(-0.35 -12.28%)0.04(2.48/2.44)1,23135,41546.67%

TSLA $431.84 (-19.85 -4.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320P003500002026-03-20(73天)PUT$350.00$8.30(+2.10 +33.87%)0.10(8.3/8.2)67610,28149.17%

AVGO $343.96 (+0.60 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004200002026-03-20(73天)CALL$420.00$9.15(+0.50 +5.78%)0.30(9.25/8.95)3795,60649.36%

AMZN $241.23 (+8.18 +3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002600002026-03-20(73天)CALL$260.00$7.86(+2.95 +60.08%)0.10(7.85/7.75)3,34915,04233.78%
AMZN260618P001800002026-06-18(163天)PUT$180.00$2.91(-0.75 -20.49%)0.06(2.95/2.89)2,4249,51737.05%
AMZN260320C002650002026-03-20(73天)CALL$265.00$6.50(+2.55 +64.56%)0.10(6.55/6.45)2,0405,04733.92%
AMZN260320C002700002026-03-20(73天)CALL$270.00$5.20(+2.06 +65.61%)0.10(5.3/5.2)1,9568,13933.66%
AMZN260320C003000002026-03-20(73天)CALL$300.00$1.33(+0.53 +66.25%)0.04(1.37/1.33)1,20120,17733.31%
AMZN260618C003000002026-06-18(163天)CALL$300.00$5.72(+1.70 +42.29%)0.10(5.75/5.65)83922,94134.20%
AMZN260320C002750002026-03-20(73天)CALL$275.00$4.10(+1.65 +67.35%)0.10(4.3/4.2)7916,78233.58%
AMZN260320C002550002026-03-20(73天)CALL$255.00$9.60(+3.45 +56.10%)0.10(9.75/9.65)7888,22234.57%
AMZN260320C002800002026-03-20(73天)CALL$280.00$3.24(+1.27 +64.47%)0.05(3.4/3.35)6128,96533.28%
AMZN260320P002200002026-03-20(73天)PUT$220.00$5.30(-2.45 -31.61%)0.15(5.4/5.25)49415,00632.97%
AMZN260320P001950002026-03-20(73天)PUT$195.00$1.60(-0.72 -31.03%)0.04(1.64/1.6)22811,61136.87%

GOOG $313.41 (-3.97 -1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260618P002600002026-06-18(163天)PUT$260.00$7.95(+0.25 +3.25%)0.15(8.1/7.95)3355,43935.13%
GOOG260618C003800002026-06-18(163天)CALL$380.00$9.61(-1.04 -9.77%)0.15(9.7/9.55)2117,13535.47%

WMT $114.60 (+1.90 +1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(73天)CALL$120.00$2.61(+0.17 +6.97%)0.11(2.66/2.55)29012,83224.35%

AAPL $262.78 (-4.48 -1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(73天)CALL$300.00$1.46(-0.37 -20.22%)0.01(1.47/1.46)8,90828,08323.31%
AAPL260320P002600002026-03-20(73天)PUT$260.00$9.14(+1.59 +21.06%)0.10(9.25/9.15)1,80920,20022.69%
AAPL260918C003100002026-09-18(255天)CALL$310.00$7.90(-1.05 -11.73%)0.10(7.95/7.85)1,6768,70025.88%
AAPL260618C003300002026-06-18(163天)CALL$330.00$1.75(-0.29 -14.22%)0.04(1.82/1.78)1,4676,54724.45%
AAPL260320C002900002026-03-20(73天)CALL$290.00$2.79(-0.74 -20.96%)0.04(2.8/2.76)1,45514,27023.52%
AAPL260320C002700002026-03-20(73天)CALL$270.00$8.75(-1.91 -17.92%)0.10(8.8/8.7)1,35213,01925.09%
AAPL260618C003000002026-06-18(163天)CALL$300.00$5.75(-0.95 -14.42%)0.00(5.75/5.75)1,27022,15124.95%
AAPL260417C003000002026-04-17(101天)CALL$300.00$2.54(-0.56 -18.18%)0.03(2.54/2.51)1,1646,92523.38%
AAPL260320C002800002026-03-20(73天)CALL$280.00$5.07(-1.29 -20.28%)0.05(5.1/5.05)1,12648,74824.03%
AAPL260618C003100002026-06-18(163天)CALL$310.00$3.90(-0.72 -15.58%)0.10(3.95/3.85)58310,56324.66%
AAPL260320P002500002026-03-20(73天)PUT$250.00$5.74(+0.89 +18.24%)0.05(5.8/5.75)40526,06724.09%
AAPL260320P002400002026-03-20(73天)PUT$240.00$3.50(+0.65 +22.81%)0.05(3.5/3.45)38210,46525.51%
AAPL260618C002900002026-06-18(163天)CALL$290.00$8.27(-1.43 -14.74%)0.15(8.35/8.2)21710,33725.59%

META $659.84 (+1.04 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(73天)CALL$800.00$4.76(-0.76 -13.77%)0.15(4.9/4.75)2976,77933.35%
META261218C013000002026-12-18(346天)CALL$1300.00$4.70(-0.60 -11.32%)0.15(4.8/4.65)21035,82038.63%

TLT $87.21 (-0.24 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260515P000890002026-05-15(129天)PUT$89.00$3.44(+0.44 +14.67%)0.05(3.45/3.4)7,50014,10511.59%
TLT260320C000870002026-03-20(73天)CALL$87.00$1.77(-0.14 -7.33%)0.03(1.78/1.75)6,09510,08310.89%
TLT260320P000870002026-03-20(73天)PUT$87.00$1.66(+0.28 +20.29%)0.03(1.64/1.61)5,75414,15510.96%
TLT260618C000850002026-06-18(163天)CALL$85.00$3.75(-0.35 -8.54%)0.00(3.8/3.8)2,5235,55911.15%
TLT260320C000900002026-03-20(73天)CALL$90.00$0.65(-0.13 -16.67%)0.01(0.65/0.64)1,29038,73810.74%
TLT260320C000880002026-03-20(73天)CALL$88.00$1.31(-0.15 -10.27%)0.02(1.3/1.28)1,13736,07310.74%
TLT260320P000840002026-03-20(73天)PUT$84.00$0.60(+0.04 +7.14%)0.02(0.61/0.59)92430,09811.40%
TLT260417C000910002026-04-17(101天)CALL$91.00$0.64(-0.13 -16.88%)0.02(0.67/0.65)8596,17710.87%
TLT260320P000880002026-03-20(73天)PUT$88.00$2.17(+0.25 +13.02%)0.03(2.19/2.16)79327,88211.01%
TLT260618P000870002026-06-18(163天)PUT$87.00$2.58(+0.09 +3.61%)0.04(2.61/2.57)75219,66211.59%
TLT260320P000850002026-03-20(73天)PUT$85.00$0.86(+0.08 +10.26%)0.02(0.87/0.85)21667,93611.24%
TLT260618C000900002026-06-18(163天)CALL$90.00$1.41(-0.15 -9.62%)0.03(1.43/1.4)23253,42510.98%
TLT260320C000890002026-03-20(73天)CALL$89.00$0.91(-0.20 -18.02%)0.01(0.93/0.92)28327,93210.72%
TLT260515P000850002026-05-15(129天)PUT$85.00$1.44(+0.09 +6.67%)0.02(1.46/1.44)20619,43611.67%

XLU $42.89 (+0.20 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320P000425002026-03-20(73天)PUT$42.50$0.99(-0.17 -14.66%)0.05(0.99/0.94)1,00912,02413.62%
XLU260320P000420002026-03-20(73天)PUT$42.00$0.80(-0.11 -12.09%)0.02(0.79/0.77)48039,38614.01%

XLE $45.74 (-1.16 -2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000325002026-12-18(346天)PUT$32.50$0.64(+0.00 +0.00%)0.13(0.58/0.45)15,00026,58628.86%
XLE260618P000475002026-06-18(163天)PUT$47.50$2.88(+0.00 +0.00%)0.33(3.15/2.82)10,00011,14517.73%
XLE260618P000430002026-06-18(163天)PUT$43.00$1.32(+0.17 +14.78%)0.28(1.39/1.11)7,50435,67521.56%
XLE260320C000475002026-03-20(73天)CALL$47.50$1.12(-0.48 -30.00%)0.03(1.12/1.09)3,92753,90821.97%
XLE260618C000510002026-06-18(163天)CALL$51.00$1.19(+0.00 +0.00%)0.33(1.16/0.83)1,9347,68023.85%
XLE260417C000500002026-04-17(101天)CALL$50.00$0.68(-0.20 -23.53%)0.10(0.68/0.58)1,8316,75221.34%
XLE260320P000850002026-03-20(73天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918P000350002026-09-18(255天)PUT$35.00$0.62(+0.00 +0.00%)0.11(0.53/0.42)1,00016,59027.22%
XLE260417C000475002026-04-17(101天)CALL$47.50$1.51(-0.34 -18.38%)0.16(1.55/1.39)68515,12823.32%
XLE260618P000900002026-06-18(163天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C000950002026-03-20(73天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000435002026-03-20(73天)PUT$43.50$0.55(+0.00 +0.00%)0.28(0.75/0.47)26023,25120.66%
XLE261218C000475002026-12-18(346天)CALL$47.50$3.40(-0.54 -13.71%)0.30(3.55/3.25)20214,63223.96%

XLK $146.63 (+1.98 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001550002026-03-20(73天)CALL$155.00$2.33(+0.28 +13.66%)0.13(2.5/2.37)1,1255,07621.74%

HYG $80.92 (+0.05 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(163天)PUT$78.00$0.86(+0.03 +3.61%)0.03(0.85/0.82)12,42232,9169.28%
HYG260618P000800002026-06-18(163天)PUT$80.00$1.28(+0.00 +0.00%)0.29(1.37/1.08)5,0047,5568.30%
HYG260320P000800002026-03-20(73天)PUT$80.00$0.51(+0.01 +2.00%)0.05(0.52/0.47)2,084265,2846.23%
HYG260515P000790002026-05-15(129天)PUT$79.00$0.74(-0.02 -2.63%)0.06(0.79/0.73)1,63916,1598.20%
HYG260618P000760002026-06-18(163天)PUT$76.00$0.53(+0.00 +0.00%)0.18(0.7/0.52)1,01165,94311.41%

DIS $114.60 (+0.50 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(73天)CALL$120.00$3.66(+0.01 +0.27%)0.15(3.8/3.65)2018,45829.09%

GRAB $5.32 (+0.22 +4.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417C000050002026-04-17(101天)CALL$5.00$0.66(+0.12 +22.22%)0.07(0.69/0.62)66611,87048.83%

^VIX $14.77 (-0.13 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(162天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.19/2.11)20,00244,2180.00%
VIX260617P000160002026-06-17(162天)PUT$16.00$0.66(-0.04 -5.71%)0.06(0.7/0.64)8,00111,4650.00%
VIX260318P000180002026-03-18(71天)PUT$18.00$1.62(+0.01 +0.62%)0.03(1.64/1.61)7,00748,6610.00%
VIX260318P000190002026-03-18(71天)PUT$19.00$2.25(+0.00 +0.00%)0.04(2.28/2.24)4,00531,7120.00%
VIX260519P000200002026-05-19(133天)PUT$20.00$2.73(-0.10 -3.53%)0.05(2.79/2.74)1,84031,6120.00%

^SPX $6946.11 (+43.37 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(163天)CALL$8300.00$4.30(+0.00 +0.00%)0.10(4.7/4.6)2,0005,24112.93%
SPX260320C080000002026-03-20(73天)CALL$8000.00$1.15(+0.08 +7.48%)0.15(1.25/1.1)1,25613,23013.21%
SPX260515P038000002026-05-15(129天)PUT$3800.00$6.57(-0.13 -1.94%)0.20(6.5/6.3)74212,77145.58%
SPX260618P033000002026-06-18(163天)PUT$3300.00$6.82(+0.00 +0.00%)0.30(6.5/6.2)3007,16749.17%

JD $29.65 (-0.01 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000280002026-03-20(73天)PUT$28.00$1.05(+0.01 +0.96%)0.08(1.14/1.06)6,03211,08435.94%
JD260320C000350002026-03-20(73天)CALL$35.00$0.63(+0.06 +10.53%)0.08(0.65/0.57)3,86423,69742.19%
JD260320C000340002026-03-20(73天)CALL$34.00$0.72(-0.01 -1.37%)0.09(0.82/0.73)3,05841,66741.80%
JD260320C000360002026-03-20(73天)CALL$36.00$0.50(+0.06 +13.64%)0.08(0.54/0.46)2,57912,58943.36%
JD260618C000350002026-06-18(163天)CALL$35.00$1.38(+0.08 +6.15%)0.05(1.42/1.37)1,75317,20540.09%
JD260320P000300002026-03-20(73天)PUT$30.00$1.90(-0.06 -3.06%)0.09(2.05/1.96)8329,65835.18%
JD260618C000300002026-06-18(163天)CALL$30.00$2.85(+0.05 +1.79%)0.24(3.0/2.76)51114,03039.72%
JD260320C000300002026-03-20(73天)CALL$30.00$2.00(+0.10 +5.26%)0.10(2.02/1.92)45612,01040.70%
JD260618P000270002026-06-18(163天)PUT$27.00$1.86(+0.00 +0.00%)0.20(1.86/1.66)40410,73839.89%
JD260618C000320002026-06-18(163天)CALL$32.00$2.10(+0.07 +3.45%)0.08(2.16/2.08)2345,58638.79%

IWM $256.05 (+3.31 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002400002026-03-20(73天)PUT$240.00$3.70(-0.34 -8.42%)0.04(3.7/3.66)9,49142,40820.96%
IWM260918P002300002026-09-18(255天)PUT$230.00$8.37(+0.01 +0.12%)0.17(8.11/7.94)7,00027,27122.12%
IWM260918C002850002026-09-18(255天)CALL$285.00$7.24(+0.00 +0.00%)0.28(7.7/7.42)6,0149,96321.21%
IWM261218P001650002026-12-18(346天)PUT$165.00$2.15(+0.00 +0.00%)0.11(2.22/2.11)6,00121,87731.54%
IWM260618P002350002026-06-18(163天)PUT$235.00$6.39(-0.20 -3.03%)0.06(6.35/6.29)4,02119,76821.60%
IWM260320P002300002026-03-20(73天)PUT$230.00$2.14(-0.21 -8.94%)0.02(2.14/2.12)3,19654,79323.08%
IWM261218P002250002026-12-18(346天)PUT$225.00$9.48(+0.00 +0.00%)0.19(9.32/9.13)3,03420,18522.55%
IWM260618P002300002026-06-18(163天)PUT$230.00$5.55(+0.10 +1.83%)0.06(5.37/5.31)3,00048,85222.49%
IWM260320P002450002026-03-20(73天)PUT$245.00$4.83(-0.29 -5.66%)0.04(4.86/4.82)1,86119,29419.94%
IWM260320P002350002026-03-20(73天)PUT$235.00$2.81(-0.24 -7.87%)0.04(2.81/2.77)1,81238,14822.00%
IWM261218P001750002026-12-18(346天)PUT$175.00$2.98(+0.00 +0.00%)0.09(2.78/2.69)30459,42129.73%
IWM260320C002700002026-03-20(73天)CALL$270.00$3.22(+0.40 +14.18%)0.03(3.25/3.22)86556,63818.73%
IWM261218P002000002026-12-18(346天)PUT$200.00$5.03(-0.07 -1.36%)0.09(5.09/5.0)1,00156,31025.90%
IWM261218P001800002026-12-18(346天)PUT$180.00$3.18(+0.00 +0.00%)0.08(3.13/3.05)1,50451,05228.91%
IWM261218P001500002026-12-18(346天)PUT$150.00$1.55(+0.00 +0.00%)0.06(1.54/1.48)80049,65534.23%
IWM260618P002050002026-06-18(163天)PUT$205.00$2.35(+0.00 +0.00%)0.04(2.3/2.26)66136,98327.01%

CMCSA $27.35 (-0.78 -2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(73天)CALL$32.50$0.68(-0.15 -18.07%)0.16(0.71/0.55)42243,53146.14%
CMCSA260320P000275002026-03-20(73天)PUT$27.50$0.89(+0.10 +12.66%)0.20(0.95/0.75)26916,13517.97%

MRK $109.11 (+1.68 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(73天)CALL$110.00$4.96(+0.68 +16.00%)-0.10(5.0/5.1)3597,08628.15%

NVO $56.20 (+1.07 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000700002026-06-18(163天)CALL$70.00$2.52(+0.22 +9.57%)0.08(2.6/2.52)8,47623,42645.23%
NVO260320C000600002026-03-20(73天)CALL$60.00$3.10(+0.50 +19.23%)0.05(3.05/3.0)2,01621,00845.04%
NVO260618C000600002026-06-18(163天)CALL$60.00$5.13(+0.48 +10.32%)0.15(5.25/5.1)1,83511,72345.03%
NVO260320C000550002026-03-20(73天)CALL$55.00$5.16(+0.66 +14.67%)0.10(5.2/5.1)1,66917,75145.68%
NVO260618C000550002026-06-18(163天)CALL$55.00$7.15(+0.55 +8.33%)0.05(7.3/7.25)1,4489,11244.97%
NVO260320C000650002026-03-20(73天)CALL$65.00$1.76(+0.34 +23.94%)0.05(1.75/1.7)1,4349,29845.58%
NVO260618P000400002026-06-18(163天)PUT$40.00$0.80(-0.10 -11.11%)0.08(0.86/0.78)1,18113,08844.09%
NVO260320P000500002026-03-20(73天)PUT$50.00$1.53(-0.24 -13.56%)0.05(1.59/1.54)1,06533,68941.50%
NVO260320C000700002026-03-20(73天)CALL$70.00$0.99(+0.17 +20.73%)0.07(1.02/0.95)91810,49146.83%
NVO260417C000550002026-04-17(101天)CALL$55.00$5.70(+0.72 +14.46%)0.10(5.75/5.65)8225,13743.65%
NVO260320P000450002026-03-20(73天)PUT$45.00$0.59(-0.09 -13.24%)0.04(0.61/0.57)75527,16843.16%
NVO260618P000500002026-06-18(163天)PUT$50.00$3.28(-0.28 -7.87%)0.10(3.35/3.25)80321,16442.11%
NVO260320P000550002026-03-20(73天)PUT$55.00$3.40(-0.42 -10.99%)0.10(3.5/3.4)38614,84240.99%
NVO260618P000550002026-06-18(163天)PUT$55.00$5.50(-0.35 -5.98%)0.15(5.5/5.35)27114,64541.14%
NVO260417P000450002026-04-17(101天)PUT$45.00$0.95(-0.09 -8.65%)0.05(0.96/0.91)30213,72942.63%

XLF $56.49 (+0.36 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000580002026-09-18(255天)PUT$58.00$3.56(+0.00 +0.00%)0.35(3.8/3.45)10,00010,00415.32%
XLF261218C000510002026-12-18(346天)CALL$51.00$7.75(+0.00 +0.00%)2.40(9.35/6.95)6,2507,08430.26%
XLF260618P000480002026-06-18(163天)PUT$48.00$0.59(+0.00 +0.00%)0.05(0.59/0.54)3,65030,88322.73%
XLF260618P000550002026-06-18(163天)PUT$55.00$1.70(+0.00 +0.00%)0.11(1.86/1.75)2,01112,47216.75%
XLF260320P000550002026-03-20(73天)PUT$55.00$0.95(-0.11 -10.38%)0.04(0.98/0.94)1,73719,44415.80%
XLF260320C000580002026-03-20(73天)CALL$58.00$1.00(+0.07 +7.53%)0.01(1.01/1.0)1,46598,57416.50%
XLF261218P000400002026-12-18(346天)PUT$40.00$0.68(+0.00 +0.00%)0.16(0.69/0.53)5617,57428.59%
XLF260417C000600002026-04-17(101天)CALL$60.00$0.57(+0.07 +14.89%)0.01(0.58/0.57)50616,01315.11%
XLF260618C000560002026-06-18(163天)CALL$56.00$3.22(+0.02 +0.62%)0.15(3.15/3.0)4227,18419.67%
XLF260618C000600002026-06-18(163天)CALL$60.00$1.17(+0.02 +1.74%)0.03(1.22/1.19)35883,88616.99%

GDX $91.97 (+3.53 +3.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(73天)CALL$95.00$6.17(+1.42 +29.89%)0.20(6.3/6.1)80516,60847.11%
GDX260320C000900002026-03-20(73天)CALL$90.00$8.50(+1.90 +29.69%)0.30(8.7/8.4)7349,30648.34%
GDX260320P000700002026-03-20(73天)PUT$70.00$0.78(+0.00 +0.00%)0.35(0.95/0.6)5347,06049.02%
GDX260320C001000002026-03-20(73天)CALL$100.00$4.35(+0.74 +20.50%)0.15(4.55/4.4)3436,23546.96%

LUV $42.74 (+0.30 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000475002026-03-20(73天)CALL$47.50$1.18(+0.08 +7.27%)0.04(1.1/1.06)1,1205,76835.50%
LUV260320C000400002026-03-20(73天)CALL$40.00$4.47(+0.22 +5.18%)0.10(4.6/4.5)25816,95240.82%

UNH $351.01 (+8.91 +2.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(73天)CALL$400.00$6.55(+1.51 +30.57%)0.40(6.7/6.3)1,00210,07634.77%
UNH260618P002500002026-06-18(163天)PUT$250.00$3.95(-0.03 -0.75%)0.50(4.0/3.5)7207,09940.47%

XOM $121.70 (-3.69 -2.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001300002026-03-20(73天)CALL$130.00$1.78(-0.93 -34.32%)0.08(1.78/1.7)1,38415,59221.33%
XOM260320C001250002026-03-20(73天)CALL$125.00$3.39(-1.54 -31.24%)0.15(3.45/3.3)1,33415,78622.11%
XOM260320P001100002026-03-20(73天)PUT$110.00$1.12(+0.31 +38.27%)0.03(1.16/1.13)1,1349,76323.96%
XOM260618C001300002026-06-18(163天)CALL$130.00$3.95(-1.24 -24.08%)0.10(4.0/3.9)8708,65522.01%
XOM260417C001300002026-04-17(101天)CALL$130.00$2.35(-1.25 -34.72%)0.11(2.46/2.35)8095,24321.29%
XOM260417C001250002026-04-17(101天)CALL$125.00$4.22(-1.60 -27.49%)0.10(4.3/4.2)8045,89222.20%
XOM260618C001250002026-06-18(163天)CALL$125.00$6.05(-1.50 -19.87%)0.05(5.9/5.85)2299,85922.47%
XOM260320C001350002026-03-20(73天)CALL$135.00$0.89(-0.51 -36.43%)0.07(0.91/0.84)2155,23721.50%

NFLX $90.89 (-0.57 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(73天)CALL$100.00$2.87(-0.33 -10.31%)0.01(2.88/2.87)2,76026,12837.65%
NFLX260320C000950002026-03-20(73天)CALL$95.00$4.50(-0.50 -10.00%)0.05(4.55/4.5)2,0047,24838.42%
NFLX260320C001100002026-03-20(73天)CALL$110.00$1.10(-0.14 -11.29%)0.05(1.13/1.08)1,78839,42637.96%
NFLX260618C001000002026-06-18(163天)CALL$100.00$5.89(-0.41 -6.51%)0.20(6.0/5.8)1,1927,66138.93%
NFLX260417C001000002026-04-17(101天)CALL$100.00$4.00(-0.35 -8.05%)0.15(4.05/3.9)7265,22038.72%
NFLX260320C001050002026-03-20(73天)CALL$105.00$1.81(-0.19 -9.50%)0.00(1.8/1.8)6188,97737.57%
NFLX260618C001100002026-06-18(163天)CALL$110.00$3.28(-0.22 -6.27%)0.30(3.35/3.05)5079,41938.12%
NFLX260320P000800002026-03-20(73天)PUT$80.00$1.76(+0.06 +3.47%)0.03(1.82/1.79)3818,47037.06%
NFLX260320P000900002026-03-20(73天)PUT$90.00$5.30(+0.25 +4.95%)0.20(5.4/5.2)33715,22235.90%
NFLX260417C001200002026-04-17(101天)CALL$120.00$0.80(-0.10 -10.75%)0.08(0.87/0.79)2775,40338.89%
NFLX260618C001200002026-06-18(163天)CALL$120.00$1.78(-0.15 -7.73%)0.07(1.82/1.75)21011,66237.83%

BABA $151.63 (-4.63 -2.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260417C001800002026-04-17(101天)CALL$180.00$5.35(-1.25 -18.94%)0.20(5.55/5.35)2,3895,02445.28%
BABA260320C001750002026-03-20(73天)CALL$175.00$4.85(-1.24 -20.36%)0.15(4.9/4.75)1,92711,28045.78%
BABA260320C001800002026-03-20(73天)CALL$180.00$3.95(-1.05 -20.96%)0.15(4.0/3.85)1,64314,34346.14%
BABA260320P001450002026-03-20(73天)PUT$145.00$7.00(+0.95 +15.70%)0.35(7.2/6.85)1,08156,58438.65%
BABA260320C001700002026-03-20(73天)CALL$170.00$6.00(-1.40 -18.92%)0.25(6.05/5.8)4908,49545.65%
BABA260417C002000002026-04-17(101天)CALL$200.00$2.80(-0.65 -18.84%)0.03(2.82/2.79)4635,07846.50%
BABA260320C001600002026-03-20(73天)CALL$160.00$8.91(-1.89 -17.50%)0.20(9.0/8.8)43014,06145.18%
BABA260618C002000002026-06-18(163天)CALL$200.00$5.40(-0.90 -14.38%)0.10(5.4/5.3)34521,59445.87%
BABA260320C002000002026-03-20(73天)CALL$200.00$1.80(-0.51 -22.08%)0.05(1.85/1.8)32232,55848.28%

NIO $4.77 (-0.09 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
NIO260618P000100002026-06-18(163天)PUT$10.00$5.25(+0.05 +0.96%)-0.10(5.15/5.25)2097,3260.00%

KWEB $36.38 (-0.07 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260821C000400002026-08-21(227天)CALL$40.00$2.77(+0.03 +1.09%)0.02(2.78/2.76)6,53292,20636.19%
KWEB260320C000390002026-03-20(73天)CALL$39.00$1.24(+0.00 +0.00%)0.03(1.27/1.24)3,413183,66434.62%
KWEB260320C000400002026-03-20(73天)CALL$40.00$0.99(+0.01 +1.02%)0.02(0.99/0.97)2,78990,06634.52%
KWEB260618C000400002026-06-18(163天)CALL$40.00$2.06(-0.02 -0.96%)0.06(2.08/2.02)1,61413,12235.29%
KWEB260618C000450002026-06-18(163天)CALL$45.00$1.01(+0.01 +1.00%)0.03(1.01/0.98)1,05610,55535.91%
KWEB260320P000340002026-03-20(73天)PUT$34.00$0.90(-0.01 -1.10%)0.10(0.96/0.86)8965,79230.54%
KWEB260717C000400002026-07-17(192天)CALL$40.00$2.41(+0.00 +0.00%)0.16(2.45/2.29)6757,35936.15%
KWEB260515C000400002026-05-15(129天)CALL$40.00$1.63(-0.01 -0.61%)0.05(1.66/1.61)42915,40834.55%
KWEB260618C000380002026-06-18(163天)CALL$38.00$2.78(+0.01 +0.36%)0.01(2.83/2.82)27121,77935.97%

PDD $123.35 (+4.27 +3.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001200002026-03-20(73天)PUT$120.00$5.33(-1.82 -25.45%)0.10(5.55/5.45)1,14726,69733.02%
PDD260618C001600002026-06-18(163天)CALL$160.00$3.43(+1.07 +45.34%)0.25(3.55/3.3)1,0718,19240.81%
PDD260320C001400002026-03-20(73天)CALL$140.00$2.94(+1.23 +71.93%)0.35(3.2/2.85)6456,13438.75%
PDD260618P001100002026-06-18(163天)PUT$110.00$5.48(-1.42 -20.58%)0.55(5.85/5.3)3635,85136.60%
PDD260515P001100002026-05-15(129天)PUT$110.00$4.23(-1.27 -23.09%)0.65(4.9/4.25)3006,41737.18%
PDD260320C001300002026-03-20(73天)CALL$130.00$5.58(+1.84 +49.20%)0.30(5.65/5.35)2936,61037.18%
PDD260320C001500002026-03-20(73天)CALL$150.00$1.68(+0.83 +97.65%)0.50(1.96/1.46)2845,64141.38%
PDD260320C001250002026-03-20(73天)CALL$125.00$7.91(+2.41 +43.82%)0.40(7.8/7.4)22010,84437.98%

EFA $98.38 (+0.24 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000950002026-03-20(73天)PUT$95.00$1.05(-0.63 -37.50%)0.14(1.06/0.92)10,85432,77313.56%
EFA260918P000850002026-09-18(255天)PUT$85.00$1.53(+0.00 +0.00%)2.35(3.4/1.05)2,99922,74727.67%
EFA260618P000900002026-06-18(163天)PUT$90.00$1.37(-0.03 -2.14%)0.21(1.46/1.25)2,00017,10417.62%
EFA260320C000980002026-03-20(73天)CALL$98.00$2.81(+0.00 +0.00%)0.82(3.4/2.58)1,3055,39618.39%
EFA260320P000960002026-03-20(73天)PUT$96.00$1.24(-0.05 -3.88%)0.04(1.23/1.19)1,00010,33012.57%

GOOGL $313.12 (-3.57 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C003400002026-03-20(73天)CALL$340.00$9.55(-1.18 -11.00%)0.15(9.45/9.3)36719,56034.12%
GOOGL260320C003500002026-03-20(73天)CALL$350.00$7.02(-0.88 -11.14%)0.10(7.0/6.9)3596,33934.05%

TGT $104.41 (+2.31 +2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001150002026-03-20(73天)CALL$115.00$3.25(+0.41 +14.44%)0.10(3.35/3.25)1,1869,40939.25%
TGT260320C001100002026-03-20(73天)CALL$110.00$4.74(+0.65 +15.89%)0.10(4.75/4.65)1,05911,73138.87%

MSTU $9.10 (-0.62 -6.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(163天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

TQQQ $55.08 (+1.47 +2.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(73天)CALL$65.00$1.51(+0.24 +19.83%)0.31(1.58/1.27)1,4845,46448.49%

UBER $85.11 (+4.36 +5.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(73天)CALL$90.00$3.95(+1.62 +69.53%)0.05(3.95/3.9)6,38422,97139.04%
UBER260320C000850002026-03-20(73天)CALL$85.00$6.09(+2.25 +58.44%)0.10(6.15/6.05)2,8828,22340.31%
UBER260320C001000002026-03-20(73天)CALL$100.00$1.49(+0.63 +73.26%)0.05(1.51/1.46)1,68716,53138.64%
UBER260515P000800002026-05-15(129天)PUT$80.00$5.00(-1.17 -18.66%)0.20(5.1/4.9)9015,29737.43%
UBER260320C000950002026-03-20(73天)CALL$95.00$2.43(+1.03 +73.57%)0.11(2.52/2.41)8475,83039.03%
UBER260618C001000002026-06-18(163天)CALL$100.00$4.05(+1.31 +47.81%)0.30(4.15/3.85)4815,50940.22%
UBER260320C001100002026-03-20(73天)CALL$110.00$0.56(+0.16 +40.00%)0.19(0.65/0.46)4245,04340.87%
UBER260320P000850002026-03-20(73天)PUT$85.00$5.36(-1.94 -26.94%)0.15(5.4/5.25)3796,28535.43%
UBER260320P000700002026-03-20(73天)PUT$70.00$0.94(-0.51 -35.17%)0.33(1.1/0.77)2675,45741.38%
UBER260320P000800002026-03-20(73天)PUT$80.00$3.25(-1.36 -29.50%)0.05(3.3/3.25)25111,56936.77%

KRE $67.25 (+0.68 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(73天)PUT$60.00$0.83(-0.03 -3.49%)0.08(0.9/0.82)80026,10129.27%
KRE260417C000750002026-04-17(101天)CALL$75.00$0.80(+0.00 +0.00%)0.20(0.88/0.68)2299,47823.16%

CMG $38.68 (+0.41 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(73天)CALL$45.00$0.94(+0.15 +18.99%)0.06(0.97/0.91)58111,52842.38%
CMG260320C000400002026-03-20(73天)CALL$40.00$2.49(+0.32 +14.75%)0.15(2.55/2.4)4119,96944.78%
CMG260320P000375002026-03-20(73天)PUT$37.50$2.09(-0.15 -6.70%)0.14(2.13/1.99)26810,04939.31%

PFE $25.46 (+0.30 +1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000250002026-06-18(163天)CALL$25.00$1.77(+0.25 +16.45%)0.05(1.75/1.7)1,27316,31522.27%
PFE260320C000260002026-03-20(73天)CALL$26.00$0.75(+0.14 +22.95%)0.02(0.76/0.74)1,13525,91121.68%
PFE260417C000260002026-04-17(101天)CALL$26.00$0.89(+0.14 +18.67%)0.04(0.91/0.87)9735,78721.29%
PFE260320P000250002026-03-20(73天)PUT$25.00$0.85(-0.18 -17.48%)0.02(0.89/0.87)69223,70924.51%
PFE260618C000270002026-06-18(163天)CALL$27.00$0.92(+0.17 +22.67%)0.01(0.91/0.9)55523,23122.19%
PFE260618C000280002026-06-18(163天)CALL$28.00$0.65(+0.12 +22.64%)0.02(0.66/0.64)4728,83922.68%
PFE261218C000270002026-12-18(346天)CALL$27.00$1.52(+0.16 +11.76%)0.08(1.56/1.48)29210,83322.00%
PFE260618P000250002026-06-18(163天)PUT$25.00$1.53(-0.16 -9.47%)0.02(1.55/1.53)25329,05926.37%
PFE260320C000250002026-03-20(73天)CALL$25.00$1.19(+0.18 +17.82%)0.05(1.21/1.16)24621,15621.05%
PFE261218C000300002026-12-18(346天)CALL$30.00$0.80(+0.09 +12.68%)0.06(0.85/0.79)20418,41023.12%

AAL $15.70 (-0.12 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000130002026-05-15(129天)PUT$13.00$0.53(-0.02 -3.64%)0.03(0.56/0.53)1,02210,50346.48%
AAL260320P000150002026-03-20(73天)PUT$15.00$0.74(-0.11 -12.94%)0.01(0.81/0.8)7578,81842.48%
AAL260320C000170002026-03-20(73天)CALL$17.00$0.89(+0.04 +4.71%)0.02(0.86/0.84)28010,60046.68%
AAL261218P000120002026-12-18(346天)PUT$12.00$0.94(-0.01 -1.05%)0.17(1.02/0.85)24910,72846.39%
AAL260618P000150002026-06-18(163天)PUT$15.00$1.32(-0.05 -3.65%)0.09(1.37/1.28)21614,99342.53%

EWZ $33.11 (+0.33 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000320002026-06-18(163天)CALL$32.00$3.30(+0.27 +8.91%)0.10(3.25/3.15)20,00287,65029.83%
EWZ260618C000400002026-06-18(163天)CALL$40.00$0.59(+0.07 +13.46%)0.05(0.6/0.55)10,000100,55928.35%
EWZ260618P000280002026-06-18(163天)PUT$28.00$0.53(-0.33 -38.37%)0.04(0.57/0.53)10,00041,90628.13%
EWZ260417C000360002026-04-17(101天)CALL$36.00$0.93(+0.15 +19.23%)0.03(0.95/0.92)8,01855,12628.03%
EWZ260618C000350002026-06-18(163天)CALL$35.00$1.80(+0.27 +17.65%)0.06(1.85/1.79)5,03944,65729.08%
EWZ261218C000450002026-12-18(346天)CALL$45.00$1.17(+0.30 +34.48%)0.09(1.23/1.14)4,22487,61933.89%
EWZ260918C000420002026-09-18(255天)CALL$42.00$0.88(+0.00 +0.00%)0.07(0.85/0.78)3,24031,71429.59%
EWZ260618C000360002026-06-18(163天)CALL$36.00$1.50(+0.19 +14.50%)0.06(1.45/1.39)2,96541,08328.25%
EWZ260918C000450002026-09-18(255天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.53/0.47)2,50040,01229.93%
EWZ261218P000250002026-12-18(346天)PUT$25.00$1.27(+0.00 +0.00%)0.12(1.14/1.02)1,47211,20335.45%
EWZ261218C000420002026-12-18(346天)CALL$42.00$1.34(+0.00 +0.00%)0.11(1.75/1.64)36590,23434.13%
EWZ261218C000330002026-12-18(346天)CALL$33.00$4.65(+1.05 +29.17%)0.25(4.75/4.5)22676,45536.19%
EWZ260320C000320002026-03-20(73天)CALL$32.00$2.35(+0.30 +14.63%)0.04(2.39/2.35)22550,54429.25%

NU $17.85 (-0.08 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000200002026-04-17(101天)CALL$20.00$0.75(+0.07 +10.29%)0.04(0.76/0.72)1,56030,73839.26%
NU260417C000190002026-04-17(101天)CALL$19.00$1.06(+0.05 +4.95%)0.03(1.08/1.05)99863,91839.55%
NU260417C000160002026-04-17(101天)CALL$16.00$2.77(+0.13 +4.92%)0.11(2.87/2.76)36618,29747.71%

WBD $28.50 (-0.04 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(73天)PUT$27.00$0.85(+0.00 +0.00%)0.06(0.9/0.84)35918,72430.57%
WBD260320C000300002026-03-20(73天)CALL$30.00$0.93(-0.07 -7.00%)0.05(0.9/0.85)27915,00429.49%
WBD260417C000300002026-04-17(101天)CALL$30.00$1.08(-0.06 -5.26%)0.20(1.17/0.97)2549,08429.83%
WBD260320C000310002026-03-20(73天)CALL$31.00$0.62(-0.13 -17.33%)0.26(0.77/0.51)22016,04832.86%

CCL $32.19 (+0.68 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000300002026-04-17(101天)PUT$30.00$1.76(-0.17 -8.81%)0.11(1.79/1.68)2708,20342.29%
CCL260320P000300002026-03-20(73天)PUT$30.00$1.29(-0.18 -12.24%)0.06(1.33/1.27)2659,13040.82%
CCL260417P000260002026-04-17(101天)PUT$26.00$0.74(-0.11 -12.94%)0.07(0.76/0.69)20417,25846.88%

VALE $14.08 (+0.53 +3.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(163天)CALL$15.00$0.66(+0.18 +37.50%)0.00(0.65/0.65)5,954104,85527.10%
VALE260320C000130002026-03-20(73天)CALL$13.00$1.24(+0.27 +27.84%)0.30(1.5/1.2)1,07616,24435.65%
VALE260320C000140002026-03-20(73天)CALL$14.00$0.76(+0.29 +61.70%)0.04(0.79/0.75)23715,72230.08%
VALE260618C000140002026-06-18(163天)CALL$14.00$1.05(+0.25 +31.25%)0.12(1.14/1.02)2058,37729.54%

XLB $47.62 (+1.03 +2.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618P000400002026-06-18(163天)PUT$40.00$0.67(+0.00 +0.00%)0.18(0.68/0.5)5,0187,41426.42%
XLB260320P000450002026-03-20(73天)PUT$45.00$0.59(-0.22 -27.16%)0.06(0.64/0.58)6739,18719.02%

ZIM $22.32 (+1.40 +6.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417C000190002026-04-17(101天)CALL$19.00$4.25(+0.95 +28.79%)-0.20(3.9/4.1)6677,65440.77%

FXI $39.95 (+0.04 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320C000420002026-03-20(73天)CALL$42.00$1.02(+0.19 +22.89%)0.09(1.08/0.99)20,010118,83326.25%
FXI260618C000400002026-06-18(163天)CALL$40.00$2.94(+0.09 +3.16%)0.17(2.95/2.78)10,51039,88927.81%
FXI260618P000370002026-06-18(163天)PUT$37.00$1.14(-0.08 -6.56%)0.06(1.3/1.24)10,000119,07624.41%
FXI261218P000310002026-12-18(346天)PUT$31.00$1.05(+0.00 +0.00%)2.26(2.85/0.59)6,2426,24246.66%
FXI260320P000400002026-03-20(73天)PUT$40.00$1.56(-0.14 -8.24%)0.05(1.52/1.47)5,71726,70120.90%
FXI260320C000390002026-03-20(73天)CALL$39.00$2.39(+0.11 +4.82%)0.14(2.45/2.31)5,05644,78327.25%
FXI260618C000390002026-06-18(163天)CALL$39.00$2.95(+0.00 +0.00%)0.45(3.65/3.2)5,01231,08829.86%
FXI260717P000360002026-07-17(192天)PUT$36.00$1.02(-0.33 -24.44%)0.85(1.7/0.85)5,00026,87430.13%
FXI260618P000390002026-06-18(163天)PUT$39.00$1.93(+0.00 +0.00%)0.06(2.0/1.94)3,04183,39023.24%
FXI260417C000450002026-04-17(101天)CALL$45.00$0.56(+0.00 +0.00%)0.09(0.67/0.58)1,6939,00226.76%
FXI260618P000400002026-06-18(163天)PUT$40.00$2.29(-0.11 -4.58%)-0.10(2.29/2.39)50057,36121.25%
FXI260618P000380002026-06-18(163天)PUT$38.00$1.62(+0.00 +0.00%)0.05(1.6/1.55)80438,45923.61%
FXI260320C000400002026-03-20(73天)CALL$40.00$1.75(+0.00 +0.00%)0.04(1.8/1.76)1,02628,41025.34%

EEM $57.31 (+0.46 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000590002026-03-20(73天)CALL$59.00$1.07(+0.21 +24.42%)0.04(1.08/1.04)14,05230,61317.33%
EEM260618C000600002026-06-18(163天)CALL$60.00$1.75(+0.24 +15.89%)0.02(1.77/1.75)12,52021,62218.68%
EEM260320C000550002026-03-20(73天)CALL$55.00$3.35(+0.25 +8.06%)0.05(3.4/3.35)12,32342,08120.41%
EEM260320C000600002026-03-20(73天)CALL$60.00$0.73(+0.11 +17.74%)0.04(0.76/0.72)8,94763,97517.12%
EEM260320P000550002026-03-20(73天)PUT$55.00$0.69(-0.11 -13.75%)0.03(0.71/0.68)8,00934,81915.87%
EEM260618P000550002026-06-18(163天)PUT$55.00$1.42(-0.16 -10.13%)0.10(1.47/1.37)7,50448,78516.31%
EEM260918P000550002026-09-18(255天)PUT$55.00$2.20(+0.00 +0.00%)0.17(2.08/1.91)6,01411,11016.49%
EEM260320C000460002026-03-20(73天)CALL$46.00$9.07(+0.00 +0.00%)0.55(12.1/11.55)5,00029,17046.51%
EEM261218P000420002026-12-18(346天)PUT$42.00$0.67(+0.00 +0.00%)0.34(0.69/0.35)3,82711,30226.34%
EEM261218P000410002026-12-18(346天)PUT$41.00$0.67(+0.00 +0.00%)0.15(0.63/0.48)1,9136,08827.20%
EEM260320C000580002026-03-20(73天)CALL$58.00$1.50(+0.23 +18.11%)0.04(1.5/1.46)23050,44417.73%
EEM260320C000540002026-03-20(73天)CALL$54.00$4.20(+0.43 +11.41%)0.30(4.45/4.15)75221,80424.71%
EEM260918P000470002026-09-18(255天)PUT$47.00$0.71(+0.00 +0.00%)0.17(0.7/0.53)42618,12222.12%

NKE $65.17 (+0.66 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE261218P000600002026-12-18(346天)PUT$60.00$6.33(+0.23 +3.77%)0.90(6.9/6.0)1,6695,35637.33%
NKE260320C000650002026-03-20(73天)CALL$65.00$3.80(+0.00 +0.00%)0.30(3.8/3.5)63413,96134.69%
NKE260320C000700002026-03-20(73天)CALL$70.00$2.05(+0.01 +0.49%)0.04(2.05/2.01)3976,70635.11%
NKE260618C000800002026-06-18(163天)CALL$80.00$1.60(-0.07 -4.19%)0.14(1.66/1.52)32811,67135.18%
NKE260618C000900002026-06-18(163天)CALL$90.00$0.75(-0.04 -5.06%)0.28(0.9/0.62)26211,08938.38%
NKE260417P000600002026-04-17(101天)PUT$60.00$2.80(+0.25 +9.80%)0.21(2.9/2.69)2186,85536.85%
NKE260320C000750002026-03-20(73天)CALL$75.00$1.06(+0.04 +3.92%)0.11(1.07/0.96)2086,63835.96%

ADI $292.82 (+15.53 +5.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
ADI260320P002400002026-03-20(73天)PUT$240.00$2.55(-0.93 -26.72%)2.15(3.7/1.55)2115,62941.54%

C $122.86 (-0.45 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(73天)CALL$125.00$6.10(+0.20 +3.39%)0.20(6.25/6.05)2645,86731.82%
C260515C001300002026-05-15(129天)CALL$130.00$6.42(+0.10 +1.58%)0.25(6.7/6.45)2435,31332.24%

BTI $54.12 (-1.38 -2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
BTI260918C000700002026-09-18(255天)CALL$70.00$0.63(+0.00 +0.00%)0.10(0.65/0.55)2055,78924.41%

OXY $41.76 (+0.51 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(73天)CALL$45.00$1.05(+0.04 +3.85%)0.06(1.11/1.05)5376,85931.10%
OXY260320P000400002026-03-20(73天)PUT$40.00$1.59(-0.08 -4.79%)0.04(1.64/1.6)2637,02732.54%

AGNC $11.15 (+0.09 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC261218C000100002026-12-18(346天)CALL$10.00$1.22(+0.02 +1.67%)0.09(1.28/1.19)4075,48411.62%

LI $17.01 (-0.34 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260618P000160002026-06-18(163天)PUT$16.00$1.55(-0.06 -3.73%)0.15(1.59/1.44)2528,38147.17%

BMY $54.54 (+1.48 +2.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(73天)CALL$55.00$2.39(+0.69 +40.59%)0.05(2.44/2.39)11,08916,24826.55%
BMY260320C000575002026-03-20(73天)CALL$57.50$1.32(+0.41 +45.05%)0.04(1.39/1.35)22614,68025.51%

CSCO $75.36 (-0.23 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260618C000750002026-06-18(163天)CALL$75.00$5.55(-0.60 -9.76%)0.30(5.75/5.45)4345,66327.30%
CSCO260320P000700002026-03-20(73天)PUT$70.00$1.36(+0.01 +0.74%)0.07(1.37/1.3)3075,50426.42%

B $47.69 (+1.93 +4.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000440002026-03-20(73天)CALL$44.00$5.65(+0.95 +20.21%)0.50(5.85/5.35)3,01516,34549.95%
B260320C000460002026-03-20(73天)CALL$46.00$4.60(+0.85 +22.67%)0.15(4.7/4.55)2,00010,48249.05%
B260320C000500002026-03-20(73天)CALL$50.00$2.85(+0.59 +26.11%)0.04(2.89/2.85)5179,49547.75%
B260320C000450002026-03-20(73天)CALL$45.00$5.00(+0.80 +19.05%)0.25(5.25/5.0)3178,88749.41%

CVX $157.14 (-6.89 -4.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(73天)CALL$180.00$0.80(-1.10 -58.20%)0.01(0.8/0.79)6,21115,00923.56%
CVX260320C001700002026-03-20(73天)CALL$170.00$1.72(-2.43 -58.98%)0.04(1.72/1.68)3,31510,93721.28%
CVX260320C001650002026-03-20(73天)CALL$165.00$2.79(-3.46 -55.36%)0.22(2.88/2.66)2,4245,05021.32%
CVX260320C001600002026-03-20(73天)CALL$160.00$4.37(-4.51 -50.79%)0.10(4.55/4.45)1,6305,11021.29%
CVX260618C001700002026-06-18(163天)CALL$170.00$4.15(-3.10 -42.76%)0.15(4.3/4.15)4225,74121.80%

MDT $100.35 (+2.96 +3.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(73天)CALL$105.00$1.80(+0.71 +65.14%)0.05(1.83/1.78)4876,26820.45%
MDT260320C001000002026-03-20(73天)CALL$100.00$3.95(+1.32 +49.44%)0.10(4.05/3.95)4627,20422.10%

TXN $191.93 (+14.76 +8.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
TXN260320P001600002026-03-20(73天)PUT$160.00$2.55(-2.14 -45.63%)0.25(2.7/2.45)4015,82240.28%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
FXI $39.95 (+0.04 +0.10%)FXI260320C000420002026-03-20(73天)CALL$42.00$1.02(+0.19 +22.89%)0.09(1.08/0.99)26.25%20,010118,833
EWZ $33.11 (+0.33 +1.01%)EWZ260618C000320002026-06-18(163天)CALL$32.00$3.30(+0.27 +8.91%)0.10(3.25/3.15)29.83%20,00287,650
^VIX $14.77 (-0.13 -0.87%)VIX260617P000190002026-06-17(162天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.19/2.11)0.00%20,00244,218
SPY $692.17 (+4.44 +0.65%)SPY260618P004800002026-06-18(163天)PUT$480.00$2.36(+0.00 +0.00%)0.00(2.26/2.26)32.00%17,13212,699
XLE $45.74 (-1.16 -2.47%)XLE261218P000325002026-12-18(346天)PUT$32.50$0.64(+0.00 +0.00%)0.13(0.58/0.45)28.86%15,00026,586
EEM $57.31 (+0.46 +0.81%)EEM260320C000590002026-03-20(73天)CALL$59.00$1.07(+0.21 +24.42%)0.04(1.08/1.04)17.33%14,05230,613
EEM $57.31 (+0.46 +0.81%)EEM260618C000600002026-06-18(163天)CALL$60.00$1.75(+0.24 +15.89%)0.02(1.77/1.75)18.68%12,52021,622
HYG $80.92 (+0.05 +0.06%)HYG260618P000780002026-06-18(163天)PUT$78.00$0.86(+0.03 +3.61%)0.03(0.85/0.82)9.28%12,42232,916
EEM $57.31 (+0.46 +0.81%)EEM260320C000550002026-03-20(73天)CALL$55.00$3.35(+0.25 +8.06%)0.05(3.4/3.35)20.41%12,32342,081
BMY $54.54 (+1.48 +2.79%)BMY260320C000550002026-03-20(73天)CALL$55.00$2.39(+0.69 +40.59%)0.05(2.44/2.39)26.55%11,08916,248
FXI $39.95 (+0.04 +0.10%)FXI260618P000370002026-06-18(163天)PUT$37.00$1.14(-0.08 -6.56%)0.06(1.3/1.24)24.41%10,000119,076
EWZ $33.11 (+0.33 +1.01%)EWZ260618C000400002026-06-18(163天)CALL$40.00$0.59(+0.07 +13.46%)0.05(0.6/0.55)28.35%10,000100,559
KWEB $36.38 (-0.07 -0.19%)KWEB260821C000400002026-08-21(227天)CALL$40.00$2.77(+0.03 +1.09%)0.02(2.78/2.76)36.19%6,53292,206
VALE $14.08 (+0.53 +3.91%)VALE260618C000150002026-06-18(163天)CALL$15.00$0.66(+0.18 +37.50%)0.00(0.65/0.65)27.10%5,954104,855
KWEB $36.38 (-0.07 -0.19%)KWEB260320C000390002026-03-20(73天)CALL$39.00$1.24(+0.00 +0.00%)0.03(1.27/1.24)34.62%3,413183,664
KWEB $36.38 (-0.07 -0.19%)KWEB260320C000400002026-03-20(73天)CALL$40.00$0.99(+0.01 +1.02%)0.02(0.99/0.97)34.52%2,78990,066
HYG $80.92 (+0.05 +0.06%)HYG260320P000800002026-03-20(73天)PUT$80.00$0.51(+0.01 +2.00%)0.05(0.52/0.47)6.23%2,084265,284
XLF $56.49 (+0.36 +0.64%)XLF260320C000580002026-03-20(73天)CALL$58.00$1.00(+0.07 +7.53%)0.01(1.01/1.0)16.50%1,46598,574
EWZ $33.11 (+0.33 +1.01%)EWZ261218C000420002026-12-18(346天)CALL$42.00$1.34(+0.00 +0.00%)0.11(1.75/1.64)34.13%36590,234