QQQ $625.22 (+1.42 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260918P004100002026-09-18(254天)PUT$410.00$3.85(+0.00 +0.00%)0.07(3.67/3.6)8,0019,30032.94%
QQQ260618C007500002026-06-18(162天)CALL$750.00$2.19(+0.17 +8.42%)0.03(2.29/2.26)5,52510,89317.67%
QQQ260320P005400002026-03-20(72天)PUT$540.00$3.00(-0.30 -9.09%)0.03(3.03/3.0)3,9258,96525.71%
QQQ260320P005500002026-03-20(72天)PUT$550.00$3.69(-0.35 -8.66%)0.02(3.69/3.67)1,64345,17424.65%
QQQ260320P005100002026-03-20(72天)PUT$510.00$1.74(-0.14 -7.45%)0.02(1.72/1.7)1,23513,51528.99%
QQQ260320P005450002026-03-20(72天)PUT$545.00$3.32(-0.31 -8.54%)0.02(3.34/3.32)84910,46125.17%
QQQ260320C006600002026-03-20(72天)CALL$660.00$8.06(+1.15 +16.64%)0.04(8.09/8.05)76810,32817.81%
QQQ260320P005700002026-03-20(72天)PUT$570.00$5.55(-0.51 -8.42%)0.03(5.58/5.55)76441,08522.62%
QQQ260320P004400002026-03-20(72天)PUT$440.00$0.61(-0.05 -7.58%)0.02(0.61/0.59)66515,63338.11%
QQQ260320P005900002026-03-20(72天)PUT$590.00$8.44(-0.71 -7.76%)0.05(8.47/8.42)63574,38620.56%
QQQ260320P005000002026-03-20(72天)PUT$500.00$1.45(-0.13 -8.23%)0.03(1.45/1.42)51231,13230.18%
QQQ260320P005800002026-03-20(72天)PUT$580.00$6.85(-0.58 -7.81%)0.05(6.88/6.83)62428,39021.60%
QQQ260320P005600002026-03-20(72天)PUT$560.00$4.54(-0.36 -7.35%)0.03(4.54/4.51)58216,24023.64%
QQQ260618P004000002026-06-18(162天)PUT$400.00$1.60(-0.09 -5.23%)0.03(1.63/1.6)47516,23236.82%
QQQ260320P004800002026-03-20(72天)PUT$480.00$1.03(-0.12 -10.43%)0.02(1.05/1.03)31515,72832.63%

SPY $690.97 (-1.08 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618C007500002026-06-18(162天)CALL$750.00$7.95(+0.52 +6.96%)0.02(7.96/7.94)7,30518,57014.35%
SPY260320P006000002026-03-20(72天)PUT$600.00$2.35(-0.01 -0.42%)0.01(2.38/2.37)3,38545,65422.90%
SPY260320P006500002026-03-20(72天)PUT$650.00$5.84(-0.12 -2.01%)0.01(5.83/5.82)1,71452,10417.17%
SPY260320P005300002026-03-20(72天)PUT$530.00$0.94(+0.01 +1.08%)0.01(0.94/0.93)1,70019,51731.53%
SPY260320P006250002026-03-20(72天)PUT$625.00$3.60(-0.08 -2.17%)0.01(3.62/3.61)1,5159,46420.00%
SPY260320P006400002026-03-20(72天)PUT$640.00$4.77(-0.11 -2.25%)0.01(4.8/4.79)1,43740,93018.32%
SPY260320P005750002026-03-20(72天)PUT$575.00$1.63(+0.01 +0.62%)0.01(1.64/1.63)1,35917,18625.86%
SPY260320P006600002026-03-20(72天)PUT$660.00$7.14(-0.13 -1.79%)0.01(7.16/7.15)1,32320,60916.03%
SPY260320P006750002026-03-20(72天)PUT$675.00$9.79(-0.28 -2.78%)0.01(9.83/9.82)1,1407,36714.23%
SPY260320P005800002026-03-20(72天)PUT$580.00$1.72(-0.02 -1.15%)0.01(1.75/1.74)1,01118,43225.23%
SPY260320C007200002026-03-20(72天)CALL$720.00$6.68(+0.54 +8.79%)0.01(6.66/6.65)33625,30913.36%
SPY260320C007500002026-03-20(72天)CALL$750.00$1.31(+0.15 +12.93%)0.01(1.32/1.31)55324,87512.26%
SPY260320P006450002026-03-20(72天)PUT$645.00$5.29(-0.11 -2.04%)0.01(5.3/5.29)36522,01217.77%
SPY260320P006700002026-03-20(72天)PUT$670.00$8.78(-0.23 -2.55%)0.02(8.84/8.82)84618,84914.85%

SMH $384.94 (-2.89 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P002950002026-03-20(72天)PUT$295.00$2.24(-0.19 -7.82%)0.08(2.34/2.26)6,0667,72042.57%
SMH260320P003000002026-03-20(72天)PUT$300.00$2.56(-0.04 -1.54%)0.10(2.61/2.51)4526,99941.57%

GLD $410.02 (-3.31 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004600002026-03-20(72天)CALL$460.00$4.50(-0.45 -9.09%)0.15(4.35/4.2)50311,80426.47%
GLD260320C004400002026-03-20(72天)CALL$440.00$8.05(-1.00 -11.05%)0.20(7.95/7.75)4478,14725.97%
GLD260320C004500002026-03-20(72天)CALL$450.00$5.80(-1.05 -15.33%)0.15(5.9/5.75)23026,15026.20%

SLV $71.10 (-2.43 -3.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260717P000600002026-07-17(191天)PUT$60.00$4.80(+0.25 +5.49%)0.15(4.85/4.7)7,49013,64148.99%
SLV260618P000550002026-06-18(162天)PUT$55.00$2.72(+0.25 +10.12%)0.04(2.63/2.59)32012,58949.22%

IBIT $51.56 (-0.92 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000550002026-03-20(72天)CALL$55.00$2.97(-0.38 -11.34%)0.04(2.99/2.95)1,96128,93247.00%
IBIT260320C000600002026-03-20(72天)CALL$60.00$1.59(-0.21 -11.67%)0.04(1.6/1.56)1,11322,74546.56%
IBIT260320C000680002026-03-20(72天)CALL$68.00$0.59(-0.07 -10.61%)0.03(0.6/0.57)1,02213,35747.95%
IBIT260618P000450002026-06-18(162天)PUT$45.00$3.10(+0.10 +3.33%)0.10(3.2/3.1)1,00028,81046.41%
IBIT260320C000540002026-03-20(72天)CALL$54.00$3.25(-0.45 -12.16%)0.10(3.4/3.3)7437,44947.56%
IBIT260320P000500002026-03-20(72天)PUT$50.00$3.10(+0.36 +13.14%)0.08(3.05/2.97)51711,15042.22%
IBIT260320P000450002026-03-20(72天)PUT$45.00$1.46(+0.13 +9.77%)0.04(1.43/1.39)45413,00245.22%
IBIT260515C000550002026-05-15(128天)CALL$55.00$4.57(-0.53 -10.39%)0.10(4.75/4.65)4545,30349.83%
IBIT260618C000600002026-06-18(162天)CALL$60.00$3.91(-0.24 -5.78%)0.10(3.95/3.85)39513,90349.92%
IBIT260320C000650002026-03-20(72天)CALL$65.00$0.84(-0.14 -14.14%)0.01(0.85/0.84)38737,04347.10%
IBIT260320C000670002026-03-20(72天)CALL$67.00$0.76(+0.00 +0.00%)0.02(0.67/0.65)2097,17847.61%

NVDA $189.15 (+1.90 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(72天)CALL$210.00$7.30(+0.70 +10.67%)0.05(7.3/7.25)18,23062,58442.92%
NVDA260320C002200002026-03-20(72天)CALL$220.00$4.87(+0.52 +11.93%)0.05(4.9/4.85)5,31741,78242.55%
NVDA260320P001650002026-03-20(72天)PUT$165.00$4.80(-0.73 -13.20%)0.05(4.85/4.8)3,37125,28244.07%
NVDA260618C002300002026-06-18(162天)CALL$230.00$9.72(+0.72 +8.02%)0.10(9.8/9.7)2,41519,00544.70%
NVDA260320C002300002026-03-20(72天)CALL$230.00$3.18(+0.31 +10.84%)0.05(3.2/3.15)2,27141,91842.23%
NVDA260515P001250002026-05-15(128天)PUT$125.00$1.53(-0.20 -11.56%)0.03(1.55/1.52)1,4055,03649.34%
NVDA260417P001650002026-04-17(100天)PUT$165.00$6.35(-0.75 -10.56%)0.10(6.35/6.25)1,2468,04042.55%
NVDA260618C002400002026-06-18(162天)CALL$240.00$7.65(+0.48 +6.69%)0.10(7.7/7.6)1,10813,37044.33%
NVDA260320P001550002026-03-20(72天)PUT$155.00$2.94(-0.51 -14.78%)0.04(2.96/2.92)1,10723,68445.81%
NVDA260320C002500002026-03-20(72天)CALL$250.00$1.35(+0.14 +11.57%)0.01(1.33/1.32)1,10149,96742.21%
NVDA260320P001400002026-03-20(72天)PUT$140.00$1.31(-0.23 -14.94%)0.01(1.32/1.31)34856,27548.94%
NVDA260320P001800002026-03-20(72天)PUT$180.00$9.27(-1.18 -11.29%)0.05(9.25/9.2)83655,99541.44%
NVDA260320P001600002026-03-20(72天)PUT$160.00$3.80(-0.60 -13.64%)0.05(3.8/3.75)65350,20744.87%
NVDA260320P001700002026-03-20(72天)PUT$170.00$6.05(-0.85 -12.32%)0.10(6.05/5.95)1,07843,94843.06%
NVDA260320C002400002026-03-20(72天)CALL$240.00$2.05(+0.20 +10.81%)0.02(2.06/2.04)83439,43442.09%
NVDA260320P001750002026-03-20(72天)PUT$175.00$7.53(-0.97 -11.41%)0.10(7.55/7.45)81438,46642.33%

TSLA $436.76 (+4.27 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(72天)CALL$550.00$8.45(+0.19 +2.30%)0.10(8.45/8.35)4406,95749.55%

MSFT $484.64 (+6.57 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005600002026-03-20(72天)CALL$560.00$2.91(+0.90 +44.78%)0.05(2.95/2.9)1,5366,01824.57%
MSFT260320P004500002026-03-20(72天)PUT$450.00$7.75(-2.55 -24.76%)0.10(7.7/7.6)4575,21426.00%
MSFT260320C005300002026-03-20(72天)CALL$530.00$7.60(+2.31 +43.67%)0.15(7.65/7.5)3928,89524.88%
MSFT260320C006000002026-03-20(72天)CALL$600.00$0.82(+0.32 +64.00%)0.05(0.84/0.79)3525,04325.31%

AMZN $242.19 (+1.14 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618C003100002026-06-18(162天)CALL$310.00$5.00(+0.66 +15.21%)0.05(5.1/5.05)6,61822,12134.58%
AMZN260618C003000002026-06-18(162天)CALL$300.00$6.50(+0.85 +15.32%)0.05(6.5/6.45)4,37627,30334.50%
AMZN260320C003000002026-03-20(72天)CALL$300.00$1.60(+0.30 +23.08%)0.03(1.63/1.6)1,94420,95733.40%
AMZN260320C002600002026-03-20(72天)CALL$260.00$8.86(+1.43 +19.27%)0.10(8.9/8.8)1,16316,49533.89%
AMZN260320C002700002026-03-20(72天)CALL$270.00$5.95(+1.05 +21.43%)0.05(5.95/5.9)1,10611,76433.40%
AMZN260515P002200002026-05-15(128天)PUT$220.00$8.85(-0.90 -9.23%)0.10(8.9/8.8)4285,16034.20%
AMZN260320C002650002026-03-20(72天)CALL$265.00$7.25(+1.16 +19.05%)0.05(7.3/7.25)4005,80733.61%
AMZN260320C002800002026-03-20(72天)CALL$280.00$3.85(+0.70 +22.22%)0.05(3.9/3.85)3438,93933.20%
AMZN260320P002200002026-03-20(72天)PUT$220.00$4.96(-0.64 -11.43%)0.05(4.95/4.9)27515,30333.93%
AMZN260320C002750002026-03-20(72天)CALL$275.00$4.81(+0.88 +22.45%)0.10(4.85/4.75)2117,48433.34%
AMZN260320C002900002026-03-20(72天)CALL$290.00$2.52(+0.49 +24.14%)0.03(2.54/2.51)2036,52233.27%
AMZN260320P002250002026-03-20(72天)PUT$225.00$6.20(-0.85 -12.06%)0.10(6.2/6.1)2106,04033.39%

GOOG $322.75 (+8.36 +2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C003500002026-03-20(72天)CALL$350.00$9.35(+2.65 +39.55%)0.15(9.35/9.2)2365,35934.14%

WMT $113.74 (-0.64 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(72天)CALL$120.00$2.84(-0.16 -5.33%)0.06(2.85/2.79)1,71413,08026.03%
WMT260320C001250002026-03-20(72天)CALL$125.00$1.45(-0.10 -6.45%)0.06(1.5/1.44)6948,23025.17%
WMT260320P001000002026-03-20(72天)PUT$100.00$1.07(+0.13 +13.83%)0.03(1.09/1.06)36832,51228.30%
WMT260320C001150002026-03-20(72天)CALL$115.00$4.90(-0.25 -4.85%)0.10(5.0/4.9)31316,42327.55%

AAPL $261.60 (-0.82 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320P002600002026-03-20(72天)PUT$260.00$9.58(+0.13 +1.37%)0.10(9.65/9.55)2,90219,83222.61%
AAPL260320C003100002026-03-20(72天)CALL$310.00$0.78(+0.02 +2.63%)0.01(0.79/0.78)2,1888,88024.24%
AAPL260320P002400002026-03-20(72天)PUT$240.00$3.68(+0.14 +3.97%)0.05(3.7/3.65)1,95610,56125.59%
AAPL260320C003000002026-03-20(72天)CALL$300.00$1.47(+0.03 +2.08%)0.03(1.49/1.46)1,75731,90624.13%
AAPL260618C003000002026-06-18(162天)CALL$300.00$5.70(+0.05 +0.89%)0.05(5.7/5.65)1,44822,23825.43%
AAPL260320C002800002026-03-20(72天)CALL$280.00$4.98(+0.08 +1.62%)0.05(5.0/4.95)1,33148,96524.78%
AAPL260320C002700002026-03-20(72天)CALL$270.00$8.51(+0.06 +0.71%)0.10(8.6/8.5)1,16714,43925.89%
AAPL260618C003400002026-06-18(162天)CALL$340.00$1.21(-0.01 -0.82%)0.04(1.23/1.19)5149,67924.88%
AAPL260515P002100002026-05-15(128天)PUT$210.00$2.21(+0.03 +1.38%)0.03(2.22/2.19)4415,11230.19%
AAPL260515P002500002026-05-15(128天)PUT$250.00$9.60(+0.20 +2.13%)0.10(9.65/9.55)4277,63424.43%
AAPL260320P002500002026-03-20(72天)PUT$250.00$6.00(+0.10 +1.69%)0.10(6.05/5.95)29126,15424.00%
AAPL260320P002100002026-03-20(72天)PUT$210.00$0.73(-0.03 -3.95%)0.02(0.75/0.73)42614,43230.81%
AAPL260320C002900002026-03-20(72天)CALL$290.00$2.78(+0.08 +2.96%)0.02(2.77/2.75)29813,16224.27%
AAPL260618C003200002026-06-18(162天)CALL$320.00$2.67(+0.02 +0.75%)0.03(2.66/2.63)26111,27324.90%

META $649.49 (-10.97 -1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009500002026-06-18(162天)CALL$950.00$5.05(+0.05 +1.00%)0.20(5.0/4.8)85112,08636.38%
META260618C010300002026-06-18(162天)CALL$1030.00$2.48(-0.20 -7.46%)0.08(2.55/2.47)61960,60537.02%
META260618C010000002026-06-18(162天)CALL$1000.00$3.29(-0.24 -6.80%)0.15(3.3/3.15)42413,61336.83%

TLT $87.86 (+0.53 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260515C000900002026-05-15(128天)CALL$90.00$1.45(+0.25 +20.83%)0.03(1.46/1.43)10,3829,84511.15%
TLT260918C000890002026-09-18(254天)CALL$89.00$2.60(+0.00 +0.00%)0.05(2.94/2.89)6,2466,59211.70%
TLT260320C000900002026-03-20(72天)CALL$90.00$0.90(+0.19 +26.76%)0.01(0.9/0.89)6,09739,25310.99%
TLT260417C000910002026-04-17(100天)CALL$91.00$0.87(+0.19 +27.94%)0.03(0.9/0.87)2,0895,65211.11%
TLT260320P000880002026-03-20(72天)PUT$88.00$1.74(-0.31 -15.12%)0.02(1.74/1.72)1,97325,83610.85%
TLT260320C000880002026-03-20(72天)CALL$88.00$1.69(+0.28 +19.86%)0.02(1.7/1.68)1,76734,52811.06%
TLT260618P000880002026-06-18(162天)PUT$88.00$2.68(-0.31 -10.37%)0.04(2.7/2.66)78112,05511.37%
TLT260618C000880002026-06-18(162天)CALL$88.00$2.59(+0.40 +18.26%)0.04(2.62/2.58)69722,44811.33%
TLT260618C000870002026-06-18(162天)CALL$87.00$3.10(+0.33 +11.91%)0.05(3.15/3.1)6316,17311.41%
TLT260320C000870002026-03-20(72天)CALL$87.00$2.26(+0.38 +20.21%)0.03(2.27/2.24)57615,42011.33%
TLT260320P000850002026-03-20(72天)PUT$85.00$0.66(-0.13 -16.46%)0.02(0.67/0.65)49068,38811.41%
TLT260618C000900002026-06-18(162天)CALL$90.00$1.75(+0.27 +18.24%)0.01(1.76/1.75)33153,93511.26%
TLT260320C000890002026-03-20(72天)CALL$89.00$1.25(+0.24 +23.53%)0.02(1.26/1.24)43327,87311.05%
TLT260515P000850002026-05-15(128天)PUT$85.00$1.19(-0.25 -17.36%)0.03(1.2/1.17)31119,44011.62%
TLT260320P000870002026-03-20(72天)PUT$87.00$1.26(-0.29 -18.71%)0.01(1.28/1.27)21219,17910.91%

XLU $41.85 (-1.09 -2.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320P000420002026-03-20(72天)PUT$42.00$0.80(+0.00 +0.00%)0.20(1.01/0.81)48038,39314.41%

XLE $45.17 (-0.50 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000325002026-12-18(345天)PUT$32.50$0.64(+0.00 +0.00%)0.55(0.85/0.3)15,00026,58631.54%
XLE260618P000430002026-06-18(162天)PUT$43.00$1.42(+0.00 +0.00%)0.26(1.69/1.43)11,71042,26622.36%
XLE260618P000475002026-06-18(162天)PUT$47.50$2.88(+0.00 +0.00%)0.45(3.85/3.4)10,00011,14520.26%
XLE260320C000475002026-03-20(72天)CALL$47.50$0.87(-0.23 -20.91%)0.04(0.91/0.87)5,00854,37922.46%
XLE260320P000425002026-03-20(72天)PUT$42.50$0.63(+0.03 +5.00%)0.04(0.7/0.66)2,66849,21521.83%
XLE260320P000850002026-03-20(72天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618P000375002026-06-18(162天)PUT$37.50$0.53(+0.00 +0.00%)0.13(0.59/0.46)1,73875,20627.10%
XLE260618P000440002026-06-18(162天)PUT$44.00$1.74(+0.00 +0.00%)0.27(2.03/1.76)1,6097,26321.58%
XLE260918P000350002026-09-18(254天)PUT$35.00$0.62(+0.00 +0.00%)0.30(0.77/0.47)1,00016,59029.59%
XLE260320P000455002026-03-20(72天)PUT$45.50$1.67(+0.17 +11.33%)0.07(1.73/1.66)80423,06419.14%
XLE260320P000430002026-03-20(72天)PUT$43.00$0.81(+0.12 +17.39%)0.05(0.82/0.77)78454,74621.36%
XLE260320C000950002026-03-20(72天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260320P000450002026-03-20(72天)PUT$45.00$1.45(+0.20 +16.00%)0.06(1.49/1.43)74420,66719.43%
XLE260618P000900002026-06-18(162天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

HYG $80.89 (-0.03 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(72天)PUT$80.00$0.50(+0.00 +0.00%)0.03(0.52/0.49)40,007267,9306.35%
HYG260618P000800002026-06-18(162天)PUT$80.00$1.29(+0.00 +0.00%)0.08(1.31/1.23)25,0987,5788.09%
HYG260618P000780002026-06-18(162天)PUT$78.00$0.87(+0.01 +1.16%)0.07(0.88/0.81)2,95234,0869.51%
HYG260618P000770002026-06-18(162天)PUT$77.00$0.72(+0.03 +4.35%)0.08(0.74/0.66)2,50066,53310.25%
HYG260515P000790002026-05-15(128天)PUT$79.00$0.73(+0.00 +0.00%)0.07(0.81/0.74)1,89718,0378.40%
HYG260618P000760002026-06-18(162天)PUT$76.00$0.53(+0.00 +0.00%)0.06(0.6/0.54)1,01165,94310.80%
HYG260417P000790002026-04-17(100天)PUT$79.00$0.54(+0.01 +1.89%)0.03(0.57/0.54)50051,0167.84%

NOK $6.82 (+0.36 +5.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000060002026-04-17(100天)CALL$6.00$1.05(+0.32 +43.84%)0.06(1.11/1.05)1,16214,70247.07%
NOK260417C000070002026-04-17(100天)CALL$7.00$0.53(+0.23 +76.67%)0.02(0.55/0.53)1,11822,11844.53%

^VIX $15.00 (+0.31 +2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(161天)PUT$19.00$2.22(+0.00 +0.00%)0.07(2.16/2.09)20,00244,2180.00%
VIX260318P000160002026-03-18(70天)PUT$16.00$0.61(-0.01 -1.61%)0.03(0.63/0.6)11,12724,7900.00%
VIX260617P000160002026-06-17(161天)PUT$16.00$0.66(+0.00 +0.00%)0.05(0.68/0.63)8,00111,4740.00%
VIX260415P000200002026-04-15(98天)PUT$20.00$2.75(-0.02 -0.72%)0.06(2.8/2.74)1,74520,4400.00%
VIX260318P000200002026-03-18(70天)PUT$20.00$2.95(-0.02 -0.67%)0.10(3.05/2.95)51637,0780.00%
VIX260318P000190002026-03-18(70天)PUT$19.00$2.28(+0.03 +1.33%)0.05(2.29/2.24)39532,4750.00%

^SPX $6941.94 (-4.39 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(162天)CALL$8300.00$4.30(+0.00 +0.00%)0.20(5.2/5.0)2,0005,24413.05%
SPX260320P052000002026-03-20(72天)PUT$5200.00$7.96(+0.06 +0.76%)0.30(8.5/8.2)1,10716,03333.22%
SPX260515P038000002026-05-15(128天)PUT$3800.00$6.57(+0.00 +0.00%)0.30(6.6/6.3)74212,77145.98%
SPX260320C076000002026-03-20(72天)CALL$7600.00$7.28(+0.31 +4.32%)0.20(7.4/7.2)45016,10411.83%
SPX260618P035000002026-06-18(162天)PUT$3500.00$7.50(-0.10 -1.32%)0.20(7.7/7.5)3076,78446.92%
SPX260618P033000002026-06-18(162天)PUT$3300.00$6.82(+0.00 +0.00%)0.20(6.4/6.2)3007,16749.33%
SPX260918P030000002026-09-18(254天)PUT$3000.00$9.90(+0.00 +0.00%)0.30(10.0/9.7)2857,48646.85%

JD $29.00 (-0.58 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000270002026-03-20(72天)PUT$27.00$0.92(+0.16 +21.05%)0.06(0.97/0.91)5,00113,47136.28%
JD260618P000280002026-06-18(162天)PUT$28.00$2.53(+0.25 +10.96%)0.20(2.65/2.45)1,0067,06341.48%
JD260320C000350002026-03-20(72天)CALL$35.00$0.52(-0.11 -17.46%)0.03(0.55/0.52)86224,63543.31%
JD260515C000280002026-05-15(128天)CALL$28.00$3.20(-0.40 -11.11%)0.60(3.6/3.0)7696,82145.26%
JD260417P000270002026-04-17(100天)PUT$27.00$1.45(+0.14 +10.69%)0.16(1.6/1.44)6197,24242.43%
JD260618C000290002026-06-18(162天)CALL$29.00$2.83(-0.42 -12.92%)0.20(2.95/2.75)6125,18937.96%
JD260618C000300002026-06-18(162天)CALL$30.00$2.47(-0.28 -10.18%)0.23(2.61/2.38)60214,05439.06%
JD260515C000350002026-05-15(128天)CALL$35.00$0.94(-0.18 -16.07%)0.08(1.02/0.94)4926,98441.58%
JD260320C000300002026-03-20(72天)CALL$30.00$1.67(-0.31 -15.66%)0.02(1.67/1.65)39212,25540.23%
JD260320C000340002026-03-20(72天)CALL$34.00$0.63(-0.17 -21.25%)0.05(0.66/0.61)38642,23941.99%
JD260618C000350002026-06-18(162天)CALL$35.00$1.18(-0.16 -11.94%)0.12(1.28/1.16)24618,68540.97%

IWM $255.43 (-0.74 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260918P002300002026-09-18(254天)PUT$230.00$7.90(-0.03 -0.38%)0.09(8.01/7.92)13,86537,09522.08%
IWM261218P001700002026-12-18(345天)PUT$170.00$2.32(+0.00 +0.00%)0.09(2.52/2.43)12,00065,60730.81%
IWM260618P001900002026-06-18(162天)PUT$190.00$1.37(-0.30 -17.96%)0.02(1.43/1.41)7,50150,72030.23%
IWM260618P001950002026-06-18(162天)PUT$195.00$1.64(-0.29 -15.03%)0.04(1.67/1.63)6,30020,84529.16%
IWM260918P001900002026-09-18(254天)PUT$190.00$2.69(+0.11 +4.26%)0.10(2.75/2.65)6,02520,37628.60%
IWM260320P002300002026-03-20(72天)PUT$230.00$2.06(+0.12 +6.19%)0.02(2.05/2.03)5,25349,00022.98%
IWM260320C002550002026-03-20(72天)CALL$255.00$9.65(-0.60 -5.85%)0.06(9.6/9.54)4,89331,52721.06%
IWM260618P002350002026-06-18(162天)PUT$235.00$6.20(+0.21 +3.51%)0.07(6.29/6.22)4,05220,15021.62%
IWM261218P001800002026-12-18(345天)PUT$180.00$3.03(+0.00 +0.00%)0.10(3.18/3.08)3,73552,70229.11%
IWM260618P002400002026-06-18(162天)PUT$240.00$7.47(+0.29 +4.04%)0.06(7.49/7.43)3,33328,33520.81%
IWM260320P002200002026-03-20(72天)PUT$220.00$1.18(-0.01 -0.84%)0.01(1.22/1.21)95368,65225.40%
IWM260320C002700002026-03-20(72天)CALL$270.00$3.45(-0.29 -7.75%)0.03(3.44/3.41)1,09759,01719.25%
IWM261218P001500002026-12-18(345天)PUT$150.00$1.55(+0.00 +0.00%)0.13(1.59/1.46)80049,65534.55%
IWM260320P002400002026-03-20(72天)PUT$240.00$3.56(+0.17 +5.01%)0.04(3.56/3.52)1,50546,86620.82%
IWM260618P002050002026-06-18(162天)PUT$205.00$2.35(+0.00 +0.00%)0.03(2.27/2.24)66136,98327.03%

CMCSA $27.76 (+0.37 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000325002026-03-20(72天)CALL$32.50$0.68(-0.15 -18.07%)0.16(0.71/0.55)42243,53144.78%
CMCSA260320P000275002026-03-20(72天)PUT$27.50$0.89(+0.10 +12.66%)0.20(0.95/0.75)26916,13520.80%

MRK $108.79 (-0.10 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001150002026-04-17(100天)CALL$115.00$4.22(+0.32 +8.21%)0.15(4.2/4.05)72316,39929.51%
MRK260320C001100002026-03-20(72天)CALL$110.00$5.34(+0.44 +8.98%)0.10(5.4/5.3)3596,99931.04%

NVO $56.56 (+0.33 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000600002026-03-20(72天)CALL$60.00$3.25(+0.25 +8.33%)0.10(3.3/3.2)78622,74247.12%
NVO260320P000500002026-03-20(72天)PUT$50.00$1.54(-0.01 -0.65%)0.04(1.55/1.51)75933,60841.82%
NVO260618C000600002026-06-18(162天)CALL$60.00$5.28(+0.08 +1.54%)0.10(5.3/5.2)67111,47244.92%
NVO260618C000700002026-06-18(162天)CALL$70.00$2.62(+0.14 +5.65%)0.07(2.67/2.6)62616,96245.50%
NVO260320C000550002026-03-20(72天)CALL$55.00$5.40(+0.27 +5.26%)0.15(5.55/5.4)43317,88648.45%
NVO260417C000600002026-04-17(100天)CALL$60.00$3.75(+0.21 +5.93%)0.10(3.8/3.7)3875,25944.34%
NVO260417C000500002026-04-17(100天)CALL$50.00$9.08(+0.51 +5.95%)0.20(9.1/8.9)3785,01247.46%
NVO260320C000650002026-03-20(72天)CALL$65.00$1.92(+0.21 +12.28%)0.07(1.91/1.84)3159,35347.17%
NVO260618P000500002026-06-18(162天)PUT$50.00$3.10(-0.17 -5.20%)0.10(3.3/3.2)29721,23042.27%
NVO260320P000450002026-03-20(72天)PUT$45.00$0.60(+0.00 +0.00%)0.04(0.61/0.57)28827,41143.90%
NVO260320C000700002026-03-20(72天)CALL$70.00$1.11(+0.16 +16.84%)0.05(1.11/1.06)26810,63048.00%
NVO260618C000650002026-06-18(162天)CALL$65.00$3.71(+0.19 +5.40%)0.15(3.8/3.65)2597,35945.36%

XLF $55.69 (-0.75 -1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(345天)PUT$48.00$1.42(-0.06 -4.05%)0.15(1.47/1.32)10,00014,99921.30%
XLF261218C000510002026-12-18(345天)CALL$51.00$7.75(+0.00 +0.00%)1.40(8.5/7.1)6,2507,08428.14%
XLF260618P000480002026-06-18(162天)PUT$48.00$0.59(+0.00 +0.00%)0.05(0.67/0.62)3,65030,88322.71%
XLF260320P000540002026-03-20(72天)PUT$54.00$0.88(+0.15 +20.55%)0.04(0.91/0.87)1,10227,97216.75%
XLF260320C000560002026-03-20(72天)CALL$56.00$1.76(-0.38 -17.76%)0.08(1.77/1.69)62377,63418.98%
XLF260320C000580002026-03-20(72天)CALL$58.00$0.76(-0.29 -26.85%)0.03(0.79/0.76)58998,47316.58%
XLF261218P000400002026-12-18(345天)PUT$40.00$0.68(+0.00 +0.00%)0.12(0.69/0.57)5617,57427.98%
XLF260320C000570002026-03-20(72天)CALL$57.00$1.20(-0.33 -21.57%)0.03(1.19/1.16)43712,25517.33%
XLF260618C000590002026-06-18(162天)CALL$59.00$1.64(+0.00 +0.00%)0.07(1.42/1.35)2976,79817.95%
XLF260320P000520002026-03-20(72天)PUT$52.00$0.53(+0.09 +20.45%)0.01(0.54/0.53)23226,16319.14%

USO $67.65 (-0.91 -1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(100天)CALL$75.00$2.23(-0.22 -8.98%)0.03(2.23/2.2)6038,01134.55%

GDX $90.98 (-1.08 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260618C001000002026-06-18(162天)CALL$100.00$7.85(-0.45 -5.42%)0.45(8.1/7.65)2645,61348.12%
GDX260320P000700002026-03-20(72天)PUT$70.00$0.82(+0.12 +17.14%)0.14(0.88/0.74)2587,06247.12%

LUV $42.54 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000475002026-03-20(72天)CALL$47.50$1.16(+0.10 +9.43%)0.07(1.19/1.12)2145,57137.99%

UNH $342.31 (-6.70 -1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(72天)CALL$400.00$4.75(-1.18 -20.07%)0.25(4.75/4.5)1,38110,12835.48%
UNH260618P002500002026-06-18(162天)PUT$250.00$4.30(+0.60 +16.22%)0.65(4.5/3.85)7716,44139.37%
UNH260618C004500002026-06-18(162天)CALL$450.00$5.95(-1.18 -16.55%)0.30(6.2/5.9)2755,05536.87%

XOM $118.66 (-2.46 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001350002026-03-20(72天)CALL$135.00$0.52(-0.23 -30.67%)0.08(0.57/0.49)2,0815,22421.56%
XOM260320P001100002026-03-20(72天)PUT$110.00$1.77(+0.42 +31.11%)0.10(1.72/1.62)1,77311,12524.71%
XOM260320C001250002026-03-20(72天)CALL$125.00$2.15(-0.71 -24.83%)0.10(2.2/2.1)1,19915,53220.73%
XOM260320C001200002026-03-20(72天)CALL$120.00$4.05(-1.10 -21.36%)0.15(4.15/4.0)67014,16321.23%
XOM260618C001250002026-06-18(162天)CALL$125.00$4.34(-1.16 -21.09%)0.15(4.4/4.25)5149,95021.23%
XOM260618C001200002026-06-18(162天)CALL$120.00$6.28(-2.02 -24.34%)0.40(6.6/6.2)5068,14421.91%
XOM260320C001300002026-03-20(72天)CALL$130.00$1.03(-0.44 -29.93%)0.06(1.1/1.04)44715,62020.80%
XOM260417C001250002026-04-17(100天)CALL$125.00$2.77(-0.98 -26.13%)0.03(2.92/2.89)3765,87120.76%
XOM260417C001300002026-04-17(100天)CALL$130.00$1.60(-0.52 -24.53%)0.13(1.65/1.52)2975,90320.73%
XOM260618C001350002026-06-18(162天)CALL$135.00$1.75(-0.61 -25.85%)0.21(1.94/1.73)2075,23821.46%

NEM $108.03 (-1.17 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320P001050002026-03-20(72天)PUT$105.00$6.73(+0.13 +1.97%)0.15(6.8/6.65)7,0998,84743.25%

NFLX $90.92 (+0.32 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001050002026-03-20(72天)CALL$105.00$1.84(+0.06 +3.37%)0.12(1.89/1.77)2,6389,06938.46%
NFLX260320C001000002026-03-20(72天)CALL$100.00$2.85(+0.00 +0.00%)0.02(2.9/2.88)2,14928,04337.92%
NFLX260618P000900002026-06-18(162天)PUT$90.00$7.95(+0.24 +3.11%)0.20(8.05/7.85)1,67513,12535.38%
NFLX260320P000900002026-03-20(72天)PUT$90.00$5.30(+0.00 +0.00%)0.05(5.45/5.4)1,46115,10736.62%
NFLX260320P000800002026-03-20(72天)PUT$80.00$1.80(+0.05 +2.86%)0.09(1.9/1.81)1,2348,76438.14%
NFLX260320C000950002026-03-20(72天)CALL$95.00$4.45(-0.02 -0.44%)0.15(4.55/4.4)1,0456,87738.51%
NFLX260320C001100002026-03-20(72天)CALL$110.00$1.15(+0.05 +4.55%)0.07(1.16/1.09)1,00140,97538.44%
NFLX260618C001000002026-06-18(162天)CALL$100.00$5.85(+0.00 +0.00%)0.15(5.95/5.8)9527,97238.72%
NFLX260320C000900002026-03-20(72天)CALL$90.00$6.70(+0.03 +0.45%)0.15(6.75/6.6)89714,37138.92%
NFLX260320P000780002026-03-20(72天)PUT$78.00$1.38(-0.04 -2.82%)0.08(1.48/1.4)4978,21338.53%

SCHW $102.17 (-1.39 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001150002026-03-20(72天)CALL$115.00$0.99(-0.18 -15.38%)0.04(1.04/1.0)25919,15125.03%

BABA $147.17 (-3.74 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260618C002000002026-06-18(162天)CALL$200.00$4.35(-0.66 -13.17%)0.25(4.5/4.25)11,19521,83046.17%
BABA260618C002300002026-06-18(162天)CALL$230.00$2.15(-0.37 -14.40%)0.04(2.15/2.11)9,1347,45347.61%
BABA260320C001750002026-03-20(72天)CALL$175.00$3.35(-1.07 -24.21%)0.10(3.45/3.35)4,61513,01744.47%
BABA260320C001600002026-03-20(72天)CALL$160.00$6.55(-1.69 -20.51%)0.30(6.7/6.4)4,55214,59443.51%
BABA260320P001250002026-03-20(72天)PUT$125.00$1.91(+0.25 +15.06%)0.23(1.95/1.72)4,00122,75337.60%
BABA260320C001650002026-03-20(72天)CALL$165.00$5.25(-1.45 -21.64%)0.30(5.4/5.1)3,73512,63243.86%
BABA260320P001400002026-03-20(72天)PUT$140.00$6.50(+0.94 +16.91%)0.15(6.5/6.35)2,28762,41238.30%
BABA260618C001800002026-06-18(162天)CALL$180.00$7.19(-1.34 -15.56%)0.35(7.35/7.0)2,0826,75544.78%
BABA260320C001800002026-03-20(72天)CALL$180.00$2.76(-0.84 -23.73%)0.22(2.88/2.66)1,63113,24545.53%
BABA260320C001950002026-03-20(72天)CALL$195.00$1.41(-0.73 -34.11%)0.17(1.46/1.29)1,2637,85246.46%
BABA260320P001300002026-03-20(72天)PUT$130.00$2.84(+0.32 +12.70%)0.31(3.1/2.79)30072,50737.95%
BABA260320C002000002026-03-20(72天)CALL$200.00$1.15(-0.50 -30.30%)0.02(1.17/1.15)1,01532,44546.85%
BABA260320P001350002026-03-20(72天)PUT$135.00$4.60(+0.84 +23.46%)0.10(4.6/4.5)26912,67738.13%

UPS $105.25 (+0.02 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001050002026-03-20(72天)CALL$105.00$5.53(-0.07 -1.25%)0.15(5.5/5.35)3975,00128.53%

KWEB $35.60 (-0.74 -2.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(72天)CALL$39.00$0.93(-0.23 -19.83%)0.11(0.98/0.87)3,174188,66733.89%
KWEB260320P000340002026-03-20(72天)PUT$34.00$1.05(+0.15 +16.67%)0.06(1.09/1.03)3,0215,93629.22%
KWEB260821C000400002026-08-21(226天)CALL$40.00$2.40(-0.30 -11.11%)0.05(2.44/2.39)2,56295,37135.83%
KWEB260515C000400002026-05-15(128天)CALL$40.00$1.36(-0.23 -14.47%)0.05(1.37/1.32)66515,41834.06%
KWEB260320C000380002026-03-20(72天)CALL$38.00$1.22(-0.28 -18.67%)0.07(1.23/1.16)64710,28033.35%
KWEB260320C000410002026-03-20(72天)CALL$41.00$0.59(-0.12 -16.90%)0.05(0.59/0.54)6125,48234.38%
KWEB260618C000450002026-06-18(162天)CALL$45.00$0.83(-0.12 -12.63%)0.03(0.85/0.82)5779,86135.86%
KWEB260320C000400002026-03-20(72天)CALL$40.00$0.73(-0.19 -20.65%)0.04(0.74/0.7)55489,32733.69%
KWEB260320C000350002026-03-20(72天)CALL$35.00$2.50(-0.43 -14.68%)0.13(2.55/2.42)5365,19934.62%
KWEB260618C000400002026-06-18(162天)CALL$40.00$1.72(-0.26 -13.13%)0.04(1.75/1.71)53313,90234.67%
KWEB260618P000350002026-06-18(162天)PUT$35.00$2.35(+0.28 +13.53%)0.06(2.36/2.3)2166,59528.66%

PDD $120.87 (-2.20 -1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001600002026-06-18(162天)CALL$160.00$2.76(-0.35 -11.25%)0.20(2.95/2.75)29610,49940.16%

EFA $97.99 (-0.31 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(254天)PUT$85.00$1.53(+0.00 +0.00%)0.33(1.54/1.21)2,99922,74719.35%
EFA260320P000900002026-03-20(72天)PUT$90.00$0.50(+0.05 +11.11%)0.03(0.5/0.47)2,42338,68317.27%
EFA260618P000900002026-06-18(162天)PUT$90.00$1.37(+0.00 +0.00%)0.10(1.48/1.38)2,00019,11017.38%
EFA260331C001010002026-03-31(83天)CALL$101.00$1.39(+0.51 +57.95%)0.09(1.44/1.35)5898,77514.14%
EFA260320C001000002026-03-20(72天)CALL$100.00$1.64(-0.08 -4.65%)0.07(1.63/1.56)3115,69714.27%
EFA260320P000960002026-03-20(72天)PUT$96.00$1.28(+0.04 +3.23%)0.05(1.36/1.31)30010,32012.73%

GOOGL $322.13 (+8.02 +2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(162天)CALL$430.00$5.46(+1.66 +43.68%)0.15(5.5/5.35)18,5139,71137.19%
GOOGL260618C004000002026-06-18(162天)CALL$400.00$9.14(+2.48 +37.24%)0.10(9.15/9.05)6,97213,23036.98%
GOOGL260320C003500002026-03-20(72天)CALL$350.00$10.00(+2.99 +42.65%)0.10(10.15/10.05)2,7856,48835.83%

MSTU $9.37 (+0.42 +4.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(162天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

TQQQ $55.49 (+0.38 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(72天)CALL$65.00$1.95(+0.31 +18.90%)0.11(1.95/1.84)2416,46249.54%

UBER $86.11 (+0.67 +0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001000002026-03-20(72天)CALL$100.00$2.06(+0.51 +32.90%)0.08(2.09/2.01)1,24516,55040.64%
UBER260320C000900002026-03-20(72天)CALL$90.00$5.15(+1.05 +25.61%)0.10(5.2/5.1)1,12318,57942.62%
UBER260320P000850002026-03-20(72天)PUT$85.00$4.35(-0.97 -18.23%)0.15(4.45/4.3)4316,28134.44%
UBER260320C000850002026-03-20(72天)CALL$85.00$7.60(+1.25 +19.69%)0.15(7.7/7.55)2207,95144.46%
UBER260618C001000002026-06-18(162天)CALL$100.00$4.90(+0.70 +16.67%)0.40(5.0/4.6)2095,89841.60%

KRE $66.50 (-0.69 -1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(72天)PUT$60.00$0.94(+0.10 +11.90%)0.02(0.95/0.93)2,89925,66428.98%
KRE260320P000640002026-03-20(72天)PUT$64.00$1.80(+0.08 +4.65%)0.16(1.81/1.65)7515,84625.56%
KRE260618P000500002026-06-18(162天)PUT$50.00$0.72(+0.00 +0.00%)0.13(0.84/0.71)66417,01136.84%
KRE260618C000730002026-06-18(162天)CALL$73.00$2.47(+0.00 +0.00%)0.21(2.55/2.34)58115,53227.34%

NEE $78.74 (-2.31 -2.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(254天)PUT$75.00$4.47(+0.12 +2.76%)0.55(4.9/4.35)1,5115,96325.33%
NEE260320C000800002026-03-20(72天)CALL$80.00$2.85(-1.25 -30.49%)0.07(2.93/2.86)2396,95025.98%

SBUX $87.31 (-2.30 -2.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(162天)PUT$85.00$6.44(+0.94 +17.09%)0.15(6.55/6.4)5177,33932.91%
SBUX260320P000850002026-03-20(72天)PUT$85.00$4.17(+0.87 +26.36%)0.20(4.3/4.1)2068,57634.33%

CMG $38.83 (+0.23 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000400002026-03-20(72天)CALL$40.00$2.41(+0.05 +2.12%)0.04(2.43/2.39)2,40011,04043.46%
CMG260320C000450002026-03-20(72天)CALL$45.00$0.92(+0.01 +1.12%)0.05(0.95/0.9)1,57911,09042.38%
CMG260320P000375002026-03-20(72天)PUT$37.50$2.07(-0.08 -3.72%)0.13(2.15/2.02)73910,03939.77%
CMG260320P000350002026-03-20(72天)PUT$35.00$1.19(-0.05 -4.03%)0.09(1.23/1.14)30416,80240.82%
CMG260320C000475002026-03-20(72天)CALL$47.50$0.52(-0.02 -3.70%)0.09(0.56/0.47)2105,47842.04%

PFE $25.27 (-0.16 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000250002026-04-17(100天)PUT$25.00$1.08(+0.05 +4.85%)0.01(1.11/1.1)7,5195,86123.10%
PFE260618P000250002026-06-18(162天)PUT$25.00$1.63(+0.09 +5.84%)0.03(1.63/1.6)4,33629,41025.98%
PFE260320C000250002026-03-20(72天)CALL$25.00$1.07(-0.07 -6.14%)0.03(1.07/1.04)1,74521,11421.39%
PFE260320P000250002026-03-20(72天)PUT$25.00$0.98(+0.08 +8.89%)0.03(1.01/0.98)1,43224,02824.90%
PFE260417C000260002026-04-17(100天)CALL$26.00$0.80(-0.08 -9.09%)0.02(0.8/0.78)8905,78021.39%
PFE261218C000300002026-12-18(345天)CALL$30.00$0.74(-0.02 -2.63%)0.03(0.76/0.73)88718,23822.85%
PFE260618C000250002026-06-18(162天)CALL$25.00$1.59(-0.10 -5.92%)0.04(1.6/1.56)50716,20022.24%
PFE260320P000240002026-03-20(72天)PUT$24.00$0.57(+0.05 +9.62%)0.02(0.59/0.57)36818,24424.90%
PFE260320C000260002026-03-20(72天)CALL$26.00$0.64(-0.05 -7.25%)0.02(0.63/0.61)31626,01721.29%
PFE260618C000270002026-06-18(162天)CALL$27.00$0.82(-0.06 -6.82%)0.03(0.82/0.79)31423,18422.32%
PFE260618P000230002026-06-18(162天)PUT$23.00$0.77(+0.03 +4.05%)0.03(0.78/0.75)30637,89225.86%

AAL $16.06 (+0.38 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000180002026-03-20(72天)CALL$18.00$0.69(+0.13 +23.21%)0.02(0.69/0.67)1,2248,85346.09%
AAL261218P000120002026-12-18(345天)PUT$12.00$0.96(+0.00 +0.00%)0.20(1.02/0.82)84911,57648.29%
AAL260320C000160002026-03-20(72天)CALL$16.00$1.56(+0.42 +36.84%)0.03(1.5/1.47)3045,22648.34%
AAL260320C000170002026-03-20(72天)CALL$17.00$1.01(+0.19 +23.17%)0.03(1.03/1.0)22210,58646.83%

TSM $319.80 (-7.59 -2.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260417P002500002026-04-17(100天)PUT$250.00$4.60(+0.25 +5.75%)0.40(4.85/4.45)3,5835,92843.92%
TSM260618P002100002026-06-18(162天)PUT$210.00$3.40(+0.10 +3.03%)0.15(3.45/3.3)1,00310,44747.10%

BA $228.71 (-0.65 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002500002026-03-20(72天)CALL$250.00$5.50(+0.69 +14.35%)0.30(5.45/5.15)5875,25830.88%

EWZ $32.76 (-0.36 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(254天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.47/0.41)2,50040,01229.91%
EWZ260417C000350002026-04-17(100天)CALL$35.00$1.04(-0.13 -11.11%)0.02(1.05/1.03)1,81626,65927.47%
EWZ261218P000250002026-12-18(345天)PUT$25.00$1.27(+0.00 +0.00%)0.09(1.19/1.1)1,47211,20335.28%
EWZ260320C000340002026-03-20(72天)CALL$34.00$1.03(-0.24 -18.90%)0.03(1.05/1.02)1,41071,75226.42%
EWZ260618C000340002026-06-18(162天)CALL$34.00$2.15(+0.00 +0.00%)0.04(1.96/1.92)1,02212,97228.22%
EWZ260320C000320002026-03-20(72天)CALL$32.00$2.00(-0.33 -14.16%)0.04(2.03/1.99)90150,63527.54%
EWZ261218C000340002026-12-18(345天)CALL$34.00$4.10(+0.00 +0.00%)0.20(4.0/3.8)43562,88935.39%
EWZ261218C000470002026-12-18(345天)CALL$47.00$0.70(+0.00 +0.00%)0.10(0.91/0.81)42520,07034.01%
EWZ261218C000420002026-12-18(345天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.61/1.51)36590,23433.99%
EWZ260618P000290002026-06-18(162天)PUT$29.00$0.72(+0.00 +0.00%)0.04(0.85/0.81)27725,02027.54%
EWZ260618C000350002026-06-18(162天)CALL$35.00$1.58(-0.03 -1.86%)0.01(1.59/1.58)25348,22428.10%
EWZ260918C000420002026-09-18(254天)CALL$42.00$0.74(-0.14 -15.91%)0.03(0.76/0.73)24531,71429.54%

NU $17.55 (-0.33 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(100天)CALL$19.00$0.90(-0.06 -6.25%)0.02(0.93/0.91)79964,09439.89%

WBD $28.56 (+0.06 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(72天)PUT$27.00$0.74(-0.14 -15.91%)0.13(0.8/0.67)12,18720,43629.40%
WBD260320C000300002026-03-20(72天)CALL$30.00$0.82(-0.08 -8.89%)0.18(0.84/0.66)4,85615,10427.59%
WBD260320C000310002026-03-20(72天)CALL$31.00$0.64(-0.03 -4.48%)0.22(0.66/0.44)1,58115,91329.83%
WBD260320P000280002026-03-20(72天)PUT$28.00$1.09(-0.07 -6.03%)0.29(1.24/0.95)2315,14529.98%

FXI $39.29 (-0.60 -1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618C000430002026-06-18(162天)CALL$43.00$1.46(-0.09 -5.81%)0.04(1.48/1.44)32,0588,10626.95%
FXI260417P000380002026-04-17(100天)PUT$38.00$1.10(+0.10 +10.00%)0.09(1.18/1.09)10,03011,74121.88%
FXI261218P000310002026-12-18(345天)PUT$31.00$1.05(+0.00 +0.00%)0.33(1.01/0.68)6,2426,24228.17%
FXI260717P000360002026-07-17(191天)PUT$36.00$1.02(+0.00 +0.00%)0.16(1.34/1.18)5,00026,87424.73%
FXI260417C000450002026-04-17(100天)CALL$45.00$0.56(+0.00 +0.00%)0.04(0.49/0.45)1,6939,00225.88%
FXI260618P000410002026-06-18(162天)PUT$41.00$3.15(+0.39 +14.13%)0.15(3.25/3.1)1,02522,30621.81%
FXI260320C000430002026-03-20(72天)CALL$43.00$0.59(-0.16 -21.33%)0.11(0.65/0.54)1,00034,13226.66%
FXI260618P000380002026-06-18(162天)PUT$38.00$1.67(+0.05 +3.09%)0.14(1.8/1.66)75638,45923.46%
FXI260618C000420002026-06-18(162天)CALL$42.00$1.74(-0.22 -11.22%)0.06(1.78/1.72)68063,69626.93%
FXI260320P000390002026-03-20(72天)PUT$39.00$1.30(+0.20 +18.18%)0.08(1.35/1.27)61948,73521.73%
FXI260618C000410002026-06-18(162天)CALL$41.00$2.08(-0.37 -15.10%)0.09(2.18/2.09)60734,38127.41%
FXI260417C000420002026-04-17(100天)CALL$42.00$1.22(+0.00 +0.00%)0.11(1.15/1.04)26323,21826.15%

EEM $56.85 (-0.43 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000500002026-06-18(162天)PUT$50.00$0.60(+0.08 +15.38%)0.06(0.61/0.55)25,00676,45019.69%
EEM260618P000510002026-06-18(162天)PUT$51.00$0.71(-0.30 -29.70%)0.02(0.73/0.71)10,21739,92218.87%
EEM261218P000420002026-12-18(345天)PUT$42.00$0.67(+0.00 +0.00%)0.15(0.72/0.57)3,82711,30226.27%
EEM260618C000580002026-06-18(162天)CALL$58.00$2.47(-0.21 -7.84%)0.14(2.52/2.38)3,51322,08719.98%
EEM260320C000600002026-03-20(72天)CALL$60.00$0.62(-0.13 -17.33%)0.05(0.65/0.6)2,60658,38317.31%
EEM260918P000550002026-09-18(254天)PUT$55.00$2.12(-0.08 -3.64%)0.17(2.23/2.06)2,00011,11016.49%
EEM261218P000410002026-12-18(345天)PUT$41.00$0.67(+0.00 +0.00%)0.16(0.66/0.5)1,9136,08827.17%
EEM260618P000520002026-06-18(162天)PUT$52.00$0.89(+0.11 +14.10%)0.02(0.88/0.86)1,23637,67918.10%
EEM261218P000540002026-12-18(345天)PUT$54.00$2.59(+0.00 +0.00%)0.13(2.48/2.35)76512,06117.40%
EEM260320C000540002026-03-20(72天)CALL$54.00$4.20(+0.00 +0.00%)0.75(4.2/3.45)75221,80225.49%
EEM260618C000600002026-06-18(162天)CALL$60.00$1.56(-0.20 -11.36%)0.07(1.57/1.5)33629,13618.46%
EEM260618C000550002026-06-18(162天)CALL$55.00$4.15(-0.15 -3.49%)0.15(4.3/4.15)29826,23922.07%

CPNG $23.27 (-0.26 -1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618P000200002026-06-18(162天)PUT$20.00$0.98(-0.11 -10.09%)0.04(1.0/0.96)7,00810,61839.75%

NKE $63.50 (-1.85 -2.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260417C000700002026-04-17(100天)CALL$70.00$2.70(-0.50 -15.62%)0.07(2.76/2.69)9645,76537.99%
NKE260320C000650002026-03-20(72天)CALL$65.00$3.65(-0.75 -17.05%)0.10(3.7/3.6)96013,89637.55%
NKE260717C000750002026-07-17(191天)CALL$75.00$3.22(-0.38 -10.56%)0.40(3.4/3.0)4527,94538.92%
NKE260320P000600002026-03-20(72天)PUT$60.00$2.28(+0.38 +20.65%)0.05(2.3/2.25)4178,91635.22%
NKE260320C000700002026-03-20(72天)CALL$70.00$1.97(-0.43 -17.92%)0.12(2.08/1.96)3187,07238.17%
NKE260618P000650002026-06-18(162天)PUT$65.00$6.25(+0.00 +0.00%)0.15(6.35/6.2)2509,21633.25%
NKE260918P000600002026-09-18(254天)PUT$60.00$5.35(+0.05 +0.94%)0.55(5.35/4.8)2447,26434.35%
NKE260618C000750002026-06-18(162天)CALL$75.00$2.46(-0.39 -13.68%)0.10(2.51/2.41)22327,79836.33%
NKE260618C000600002026-06-18(162天)CALL$60.00$8.19(-1.01 -10.85%)0.40(8.45/8.05)2217,22739.00%

C $121.32 (-1.19 -0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260515P001200002026-05-15(128天)PUT$120.00$7.95(+0.50 +6.71%)0.15(8.05/7.9)1,0346,76930.71%
C260320C001250002026-03-20(72天)CALL$125.00$5.00(-0.60 -10.71%)0.25(5.1/4.85)3566,07230.52%

BMY $56.51 (+2.07 +3.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(72天)CALL$55.00$3.65(+1.25 +52.08%)0.15(3.65/3.5)40216,63432.54%

CSCO $74.86 (-0.31 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000750002026-03-20(72天)CALL$75.00$3.58(-0.28 -7.25%)0.10(3.8/3.7)3556,53927.82%
CSCO260320P000725002026-03-20(72天)PUT$72.50$2.16(+0.13 +6.40%)0.12(2.15/2.03)3228,67425.14%
CSCO260618C000800002026-06-18(162天)CALL$80.00$3.39(-0.08 -2.31%)0.15(3.45/3.3)2935,54426.84%

B $47.24 (-0.47 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000450002026-03-20(72天)CALL$45.00$5.07(-0.33 -6.11%)0.25(5.3/5.05)3869,12948.93%
B260618C000500002026-06-18(162天)CALL$50.00$4.80(-0.05 -1.03%)0.15(4.95/4.8)38324,98247.91%

CVX $155.12 (-1.54 -0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(72天)CALL$180.00$0.75(-0.10 -11.63%)0.10(0.8/0.7)1,81517,47224.24%
CVX260320C001700002026-03-20(72天)CALL$170.00$1.75(-0.10 -5.41%)0.10(1.77/1.67)1,53412,18922.34%
CVX260320C001650002026-03-20(72天)CALL$165.00$2.65(-0.32 -10.77%)0.15(2.76/2.61)8925,98221.78%
CVX260320C001600002026-03-20(72天)CALL$160.00$4.27(-0.38 -8.17%)0.20(4.35/4.15)8625,88621.69%
CVX260618C001700002026-06-18(162天)CALL$170.00$4.00(-0.54 -11.89%)0.15(4.1/3.95)4275,88821.84%

TXN $185.21 (-6.88 -3.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
TXN260320P001600002026-03-20(72天)PUT$160.00$3.13(+0.61 +24.21%)0.20(3.2/3.0)2785,87939.05%

F $13.69 (-0.11 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000150002026-06-18(162天)CALL$15.00$0.55(-0.06 -9.84%)0.01(0.55/0.54)2,49518,53328.37%
F261218C000098202026-12-18(345天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260320C000140002026-03-20(72天)CALL$14.00$0.55(-0.07 -11.29%)0.02(0.55/0.53)52726,34328.13%
F260618C000120002026-06-18(162天)CALL$12.00$2.10(-0.12 -5.41%)0.13(2.21/2.08)43113,66134.62%
F260618C000130002026-06-18(162天)CALL$13.00$1.43(-0.08 -5.30%)0.03(1.43/1.4)2639,96829.64%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.89 (-0.03 -0.04%)HYG260320P000800002026-03-20(72天)PUT$80.00$0.50(+0.00 +0.00%)0.03(0.52/0.49)6.35%40,007267,930
FXI $39.29 (-0.60 -1.50%)FXI260618C000430002026-06-18(162天)CALL$43.00$1.46(-0.09 -5.81%)0.04(1.48/1.44)26.95%32,0588,106
HYG $80.89 (-0.03 -0.04%)HYG260618P000800002026-06-18(162天)PUT$80.00$1.29(+0.00 +0.00%)0.08(1.31/1.23)8.09%25,0987,578
EEM $56.85 (-0.43 -0.75%)EEM260618P000500002026-06-18(162天)PUT$50.00$0.60(+0.08 +15.38%)0.06(0.61/0.55)19.69%25,00676,450
^VIX $15.00 (+0.31 +2.11%)VIX260617P000190002026-06-17(161天)PUT$19.00$2.22(+0.00 +0.00%)0.07(2.16/2.09)0.00%20,00244,218
GOOGL $322.13 (+8.02 +2.55%)GOOGL260618C004300002026-06-18(162天)CALL$430.00$5.46(+1.66 +43.68%)0.15(5.5/5.35)37.19%18,5139,711
NVDA $189.15 (+1.90 +1.01%)NVDA260320C002100002026-03-20(72天)CALL$210.00$7.30(+0.70 +10.67%)0.05(7.3/7.25)42.92%18,23062,584
XLE $45.17 (-0.50 -1.09%)XLE261218P000325002026-12-18(345天)PUT$32.50$0.64(+0.00 +0.00%)0.55(0.85/0.3)31.54%15,00026,586
IWM $255.43 (-0.74 -0.29%)IWM260918P002300002026-09-18(254天)PUT$230.00$7.90(-0.03 -0.38%)0.09(8.01/7.92)22.08%13,86537,095
WBD $28.56 (+0.06 +0.21%)WBD260320P000270002026-03-20(72天)PUT$27.00$0.74(-0.14 -15.91%)0.13(0.8/0.67)29.40%12,18720,436
KWEB $35.60 (-0.74 -2.04%)KWEB260320C000390002026-03-20(72天)CALL$39.00$0.93(-0.23 -19.83%)0.11(0.98/0.87)33.89%3,174188,667
KWEB $35.60 (-0.74 -2.04%)KWEB260821C000400002026-08-21(226天)CALL$40.00$2.40(-0.30 -11.11%)0.05(2.44/2.39)35.83%2,56295,371
XLE $45.17 (-0.50 -1.09%)XLE260618P000375002026-06-18(162天)PUT$37.50$0.53(+0.00 +0.00%)0.13(0.59/0.46)27.10%1,73875,206
VALE $14.17 (-0.00 -0.00%)VALE260618C000150002026-06-18(162天)CALL$15.00$0.76(+0.07 +10.14%)0.05(0.77/0.72)28.52%1,518106,621
XLF $55.69 (-0.75 -1.33%)XLF260320C000560002026-03-20(72天)CALL$56.00$1.76(-0.38 -17.76%)0.08(1.77/1.69)18.98%62377,634
XLF $55.69 (-0.75 -1.33%)XLF260320C000580002026-03-20(72天)CALL$58.00$0.76(-0.29 -26.85%)0.03(0.79/0.76)16.58%58998,473
KWEB $35.60 (-0.74 -2.04%)KWEB260320C000400002026-03-20(72天)CALL$40.00$0.73(-0.19 -20.65%)0.04(0.74/0.7)33.69%55489,327
EWZ $32.76 (-0.36 -1.09%)EWZ261218C000420002026-12-18(345天)CALL$42.00$1.34(+0.00 +0.00%)0.10(1.61/1.51)33.99%36590,234