QQQ $619.63 (-4.40 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618P005300002026-06-18(161天)PUT$530.00$9.36(+0.60 +6.85%)0.07(9.22/9.15)3,0105,04125.43%
QQQ260320P005600002026-03-20(71天)PUT$560.00$5.42(+0.37 +7.33%)0.04(5.43/5.39)2,65316,03523.70%
QQQ260320C006550002026-03-20(71天)CALL$655.00$7.10(-1.44 -16.86%)0.05(6.98/6.93)2,01510,43617.35%
QQQ260320P005800002026-03-20(71天)PUT$580.00$8.10(+0.40 +5.19%)0.06(8.14/8.08)1,89528,34721.55%
QQQ260618C007000002026-06-18(161天)CALL$700.00$6.74(-1.14 -14.47%)0.06(6.83/6.77)1,5116,11518.32%
QQQ260320C006600002026-03-20(71天)CALL$660.00$5.72(-1.28 -18.29%)0.05(5.68/5.63)1,38111,25017.08%
QQQ260320P004850002026-03-20(71天)PUT$485.00$1.24(+0.00 +0.00%)0.03(1.32/1.29)9396,08432.03%
QQQ260918P004000002026-09-18(253天)PUT$400.00$3.57(+0.08 +2.31%)0.10(3.6/3.5)6228,98933.83%
QQQ260320P005400002026-03-20(71天)PUT$540.00$3.57(+0.19 +5.62%)0.04(3.61/3.57)5498,44625.77%
QQQ260618P004000002026-06-18(161天)PUT$400.00$1.80(+0.08 +4.71%)0.04(1.8/1.76)50916,17636.89%
QQQ260320P005500002026-03-20(71天)PUT$550.00$4.32(+0.08 +1.89%)0.04(4.43/4.39)38844,15024.74%
QQQ260320P005000002026-03-20(71天)PUT$500.00$1.65(+0.03 +1.85%)0.03(1.69/1.66)24630,92530.18%
QQQ260320C006500002026-03-20(71天)CALL$650.00$8.65(-1.65 -16.02%)0.05(8.51/8.46)24626,69717.68%
QQQ260320P005750002026-03-20(71天)PUT$575.00$7.23(+0.36 +5.24%)0.05(7.4/7.35)41425,78422.16%
QQQ260618P005000002026-06-18(161天)PUT$500.00$6.20(+0.19 +3.16%)0.06(6.26/6.2)30920,25527.88%
QQQ260320C006800002026-03-20(71天)CALL$680.00$2.31(-0.67 -22.48%)0.03(2.31/2.28)20716,04216.32%
QQQ260320P004400002026-03-20(71天)PUT$440.00$0.69(+0.09 +15.00%)0.02(0.69/0.67)42415,38138.11%

SPY $688.98 (-0.61 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006600002026-03-20(71天)PUT$660.00$7.63(-0.37 -4.62%)0.02(7.68/7.66)8,95621,71515.96%
SPY260320P006500002026-03-20(71天)PUT$650.00$6.28(-0.23 -3.53%)0.02(6.24/6.22)90552,81817.11%
SPY260320P006650002026-03-20(71天)PUT$665.00$8.47(-0.41 -4.62%)0.03(8.48/8.45)8008,72415.31%
SPY260918C008000002026-09-18(253天)CALL$800.00$4.17(-0.21 -4.79%)0.01(4.16/4.15)64313,28713.91%
SPY260320P006200002026-03-20(71天)PUT$620.00$3.53(-0.18 -4.85%)0.01(3.51/3.5)61217,73520.52%
SPY260320P006000002026-03-20(71天)PUT$600.00$2.44(-0.20 -7.58%)0.01(2.48/2.47)49546,88622.79%
SPY260320C007450002026-03-20(71天)CALL$745.00$1.22(-0.07 -5.43%)0.01(1.19/1.18)4236,17111.76%
SPY260320P006700002026-03-20(71天)PUT$670.00$9.45(-0.43 -4.35%)0.02(9.46/9.44)38621,96614.73%
SPY260227P006500002026-02-27(50天)PUT$650.00$3.94(-0.26 -6.19%)0.02(3.96/3.94)3766,43617.03%
SPY260320C007350002026-03-20(71天)CALL$735.00$2.17(-0.14 -6.06%)0.02(2.19/2.17)3507,39311.97%
SPY260320P006400002026-03-20(71天)PUT$640.00$5.11(-0.25 -4.66%)0.02(5.07/5.05)34540,15118.20%
SPY260618P005500002026-06-18(161天)PUT$550.00$4.46(-0.10 -2.19%)0.02(4.44/4.42)21025,79125.56%
SPY260320C007200002026-03-20(71天)CALL$720.00$5.08(-0.22 -4.15%)0.02(5.16/5.14)31225,58012.65%
SPY260320P006450002026-03-20(71天)PUT$645.00$5.56(-0.34 -5.76%)0.02(5.59/5.57)21022,05817.62%
SPY260320P005800002026-03-20(71天)PUT$580.00$1.85(-0.08 -4.15%)0.02(1.83/1.81)21618,64025.19%
SPY260618C007500002026-06-18(161天)CALL$750.00$6.66(-0.21 -3.06%)0.03(6.74/6.71)20818,61213.92%

GLD $409.91 (+0.68 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(71天)CALL$450.00$5.40(-0.15 -2.70%)0.15(5.5/5.35)86926,19125.32%
GLD260618C005000002026-06-18(161天)CALL$500.00$5.29(-0.06 -1.12%)0.15(5.35/5.2)4195,23826.73%

SLV $69.02 (-1.97 -2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618P000550002026-06-18(161天)PUT$55.00$2.80(+0.38 +15.70%)0.06(2.79/2.73)2,10812,86648.10%
SLV260618P000540002026-06-18(161天)PUT$54.00$2.66(+0.50 +23.15%)0.05(2.49/2.44)5169,68847.97%

IBIT $51.40 (-0.15 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(71天)CALL$60.00$1.43(-0.07 -4.67%)0.03(1.42/1.39)1,42324,13443.97%
IBIT260320C000550002026-03-20(71天)CALL$55.00$2.72(-0.10 -3.55%)0.04(2.74/2.7)78628,53843.85%
IBIT260515C000600002026-05-15(127天)CALL$60.00$2.88(-0.12 -4.00%)0.04(2.9/2.86)7758,02446.77%
IBIT260320C000540002026-03-20(71天)CALL$54.00$3.09(-0.14 -4.33%)0.05(3.1/3.05)7267,62343.82%
IBIT260515P000450002026-05-15(127天)PUT$45.00$2.54(-0.08 -3.05%)0.05(2.59/2.54)50915,51446.70%
IBIT260618C000700002026-06-18(161天)CALL$70.00$1.79(-0.04 -2.19%)0.03(1.78/1.75)46645,60948.00%
IBIT260618C000550002026-06-18(161天)CALL$55.00$5.40(-0.05 -0.92%)0.15(5.4/5.25)46513,29748.66%
IBIT260320C000500002026-03-20(71天)CALL$50.00$5.00(-0.15 -2.91%)0.05(5.0/4.95)4629,74644.75%
IBIT260515C000700002026-05-15(127天)CALL$70.00$1.25(-0.04 -3.10%)0.04(1.24/1.2)3636,36047.68%
IBIT260618P000550002026-06-18(161天)PUT$55.00$7.79(-0.04 -0.51%)0.10(7.85/7.75)2466,45343.34%
IBIT260320C000650002026-03-20(71天)CALL$65.00$0.75(-0.05 -6.25%)0.02(0.74/0.72)24137,43845.00%
IBIT260618C000600002026-06-18(161天)CALL$60.00$3.69(-0.11 -2.89%)0.05(3.7/3.65)21714,00847.72%

NVDA $184.87 (-4.38 -2.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(71天)CALL$200.00$8.21(-2.07 -20.14%)0.10(8.25/8.15)3,917115,55543.39%
NVDA260320C002200002026-03-20(71天)CALL$220.00$3.63(-0.97 -21.09%)0.10(3.65/3.55)2,50446,22742.83%
NVDA260320C002100002026-03-20(71天)CALL$210.00$5.50(-1.38 -20.06%)0.10(5.55/5.45)2,39962,93143.03%
NVDA260320C002600002026-03-20(71天)CALL$260.00$0.67(-0.14 -17.28%)0.01(0.66/0.65)1,71832,10543.80%
NVDA260320C002400002026-03-20(71天)CALL$240.00$1.50(-0.39 -20.63%)0.02(1.51/1.49)1,47940,28042.81%
NVDA260618P001350002026-06-18(161天)PUT$135.00$4.15(+0.45 +12.16%)0.05(4.3/4.25)1,44513,16047.73%
NVDA260320C002300002026-03-20(71天)CALL$230.00$2.32(-0.63 -21.36%)0.01(2.31/2.3)1,37143,48742.48%
NVDA260618C003000002026-06-18(161天)CALL$300.00$1.52(-0.25 -14.12%)0.02(1.54/1.52)1,31415,64145.01%
NVDA260320C002500002026-03-20(71天)CALL$250.00$0.98(-0.26 -20.97%)0.02(0.99/0.97)1,30950,09243.23%
NVDA260320P001500002026-03-20(71天)PUT$150.00$2.97(+0.53 +21.72%)0.02(3.0/2.98)1,29235,69347.34%
NVDA260320P001400002026-03-20(71天)PUT$140.00$1.75(+0.35 +25.00%)0.03(1.77/1.74)40556,10349.54%
NVDA260320P001600002026-03-20(71天)PUT$160.00$4.90(+0.91 +22.81%)0.10(4.95/4.85)1,23650,89845.63%
NVDA260320P001700002026-03-20(71天)PUT$170.00$7.65(+1.30 +20.47%)0.05(7.7/7.65)95243,96343.80%
NVDA260320P001750002026-03-20(71天)PUT$175.00$9.40(+1.55 +19.75%)0.10(9.5/9.4)87238,67443.10%

MSFT $477.52 (-5.98 -1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260417C006400002026-04-17(99天)CALL$640.00$0.56(+0.00 +0.00%)0.06(0.43/0.37)4,0196,48926.05%

AMZN $246.02 (+4.45 +1.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618P001600002026-06-18(161天)PUT$160.00$1.57(+0.00 +0.00%)0.04(1.42/1.38)2,52810,07441.63%
AMZN260618C003000002026-06-18(161天)CALL$300.00$6.45(+0.79 +13.96%)0.10(6.5/6.4)1,10922,57934.11%
AMZN260320C002600002026-03-20(71天)CALL$260.00$9.10(+1.48 +19.42%)0.15(9.25/9.1)1,07816,02133.98%
AMZN260618C003100002026-06-18(161天)CALL$310.00$5.00(+0.62 +14.16%)0.05(5.0/4.95)1,03413,70234.00%
AMZN260320P002000002026-03-20(71天)PUT$200.00$1.80(-0.35 -16.28%)0.02(1.79/1.77)95232,66736.96%
AMZN260320P002050002026-03-20(71天)PUT$205.00$2.29(-0.45 -16.42%)0.03(2.27/2.24)8657,04136.04%
AMZN260320C002800002026-03-20(71天)CALL$280.00$3.97(+0.75 +23.29%)0.05(4.0/3.95)5639,01533.03%
AMZN260417C002700002026-04-17(99天)CALL$270.00$8.05(+0.98 +13.86%)0.05(8.2/8.15)4005,38632.81%
AMZN260320P002250002026-03-20(71天)PUT$225.00$5.80(-1.10 -15.94%)0.05(5.8/5.75)3935,92833.26%
AMZN260320P001900002026-03-20(71天)PUT$190.00$1.15(-0.15 -11.54%)0.02(1.14/1.12)38011,90339.21%
AMZN260320C003000002026-03-20(71天)CALL$300.00$1.63(+0.32 +25.00%)0.03(1.65/1.62)31720,74833.17%
AMZN260320P002200002026-03-20(71天)PUT$220.00$4.60(-0.95 -16.70%)0.05(4.65/4.6)24115,44733.94%
AMZN260320C002700002026-03-20(71天)CALL$270.00$6.11(+1.11 +22.20%)0.05(6.15/6.1)32112,23333.34%
AMZN260417C003000002026-04-17(99天)CALL$300.00$2.55(+0.30 +13.33%)0.04(2.73/2.69)28611,24632.33%

WMT $113.05 (+0.34 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(71天)CALL$115.00$4.55(+0.10 +2.25%)0.10(4.55/4.45)5,57816,34227.11%
WMT260618P001100002026-06-18(161天)PUT$110.00$5.95(+0.40 +7.21%)0.15(5.95/5.8)4875,46924.90%
WMT260618C001200002026-06-18(161天)CALL$120.00$5.35(-0.20 -3.60%)0.15(5.4/5.25)3685,09227.25%
WMT260320C001200002026-03-20(71天)CALL$120.00$2.56(+0.02 +0.79%)0.07(2.63/2.56)30612,95526.23%
WMT260320C001100002026-03-20(71天)CALL$110.00$7.31(+0.06 +0.87%)0.15(7.35/7.2)2829,18528.87%
WMT260320P001050002026-03-20(71天)PUT$105.00$2.13(-0.13 -5.75%)0.12(2.22/2.1)2225,05027.45%

AAPL $257.42 (-2.94 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(71天)CALL$300.00$1.11(-0.23 -17.16%)0.01(1.11/1.1)3,63432,96724.81%
AAPL260618C003200002026-06-18(161天)CALL$320.00$2.22(-0.24 -9.76%)0.02(2.22/2.2)2,58711,24225.38%
AAPL261218C003500002026-12-18(344天)CALL$350.00$4.15(-0.41 -8.99%)0.10(4.15/4.05)2,5807,82526.19%
AAPL260320C002700002026-03-20(71天)CALL$270.00$6.60(-1.21 -15.49%)0.05(6.55/6.5)2,14115,14825.59%
AAPL260618P001600002026-06-18(161天)PUT$160.00$0.54(+0.06 +12.50%)0.02(0.54/0.52)2,06110,81637.26%
AAPL260320C002800002026-03-20(71天)CALL$280.00$3.75(-0.76 -16.85%)0.05(3.8/3.75)1,40849,33425.12%
AAPL260618P002300002026-06-18(161天)PUT$230.00$7.05(+0.85 +13.71%)0.05(7.1/7.05)1,0776,83326.90%
AAPL260320C002900002026-03-20(71天)CALL$290.00$2.04(-0.47 -18.73%)0.03(2.04/2.01)1,05613,19324.67%
AAPL260320C002750002026-03-20(71天)CALL$275.00$4.90(-1.03 -17.37%)0.05(5.05/5.0)9636,47425.39%
AAPL260618P001900002026-06-18(161天)PUT$190.00$1.75(+0.33 +23.24%)0.03(1.71/1.68)91210,54632.25%
AAPL260320P002500002026-03-20(71天)PUT$250.00$7.84(+1.14 +17.01%)0.05(7.85/7.8)54326,67624.50%
AAPL260618C003000002026-06-18(161天)CALL$300.00$4.74(-0.61 -11.40%)0.05(4.7/4.65)78120,78525.62%
AAPL260320P002200002026-03-20(71天)PUT$220.00$1.72(+0.22 +14.67%)0.04(1.71/1.67)41520,25929.09%
AAPL260320P002100002026-03-20(71天)PUT$210.00$0.97(+0.11 +12.79%)0.02(0.99/0.97)35114,54630.87%
AAPL260320P002400002026-03-20(71天)PUT$240.00$4.85(+0.70 +16.87%)0.10(4.95/4.85)46914,00026.16%
AAPL260320P002300002026-03-20(71天)PUT$230.00$2.90(+0.38 +15.08%)0.03(2.95/2.92)47512,27727.57%

META $644.28 (-4.38 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C008000002026-03-20(71天)CALL$800.00$4.14(-0.61 -12.84%)0.10(4.3/4.2)4126,80735.85%

XBI $123.14 (-3.28 -2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320C001300002026-03-20(71天)CALL$130.00$4.10(-0.95 -18.81%)0.30(4.2/3.9)2655,02929.98%

TLT $87.29 (-0.50 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C000930002026-06-18(161天)CALL$93.00$0.76(-0.13 -14.61%)0.02(0.77/0.75)10,04513,41111.22%
TLT260618P000830002026-06-18(161天)PUT$83.00$1.00(+0.03 +3.09%)0.02(1.05/1.03)10,0167,67211.95%
TLT260320C000880002026-03-20(71天)CALL$88.00$1.41(-0.22 -13.50%)0.02(1.42/1.4)1,49831,94310.91%
TLT260320P000870002026-03-20(71天)PUT$87.00$1.41(+0.10 +7.63%)0.03(1.49/1.46)1,49419,27610.94%
TLT260320C000900002026-03-20(71天)CALL$90.00$0.71(-0.17 -19.32%)0.02(0.72/0.7)1,31935,23710.88%
TLT260320P000880002026-03-20(71天)PUT$88.00$1.99(+0.19 +10.56%)0.02(2.0/1.98)1,11122,41910.89%
TLT260618P000880002026-06-18(161天)PUT$88.00$2.93(+0.25 +9.33%)0.04(2.95/2.91)84812,43611.37%
TLT260618C000870002026-06-18(161天)CALL$87.00$2.85(-0.20 -6.56%)0.03(2.79/2.76)7046,48011.11%
TLT260320C000910002026-03-20(71天)CALL$91.00$0.52(-0.11 -17.46%)0.02(0.5/0.48)62923,26110.96%
TLT261120P000840002026-11-20(316天)PUT$84.00$2.43(+0.15 +6.58%)0.06(2.43/2.37)6225,08912.26%
TLT260618C000900002026-06-18(161天)CALL$90.00$1.54(-0.17 -9.94%)0.03(1.52/1.49)21754,23111.07%
TLT260320C000890002026-03-20(71天)CALL$89.00$1.00(-0.25 -20.00%)0.01(1.02/1.01)22627,79810.84%
TLT260618C000880002026-06-18(161天)CALL$88.00$2.28(-0.28 -10.98%)0.02(2.29/2.27)54421,21611.02%
TLT260515C000910002026-05-15(127天)CALL$91.00$0.98(-0.11 -10.09%)0.03(0.96/0.93)44016,86411.04%

XLE $46.65 (+1.51 +3.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218P000325002026-12-18(344天)PUT$32.50$0.64(+0.00 +0.00%)0.31(0.83/0.52)15,00026,58632.89%
XLE260618P000475002026-06-18(161天)PUT$47.50$2.88(+0.00 +0.00%)0.40(3.6/3.2)10,00011,14523.85%
XLE260618C000460002026-06-18(161天)CALL$46.00$2.69(+0.33 +13.98%)0.27(2.91/2.64)7,50712,19322.43%
XLE261218P000450002026-12-18(344天)PUT$45.00$3.21(-0.39 -10.83%)0.15(3.3/3.15)5,00122,51622.21%
XLE260320C000450002026-03-20(71天)CALL$45.00$2.49(+0.55 +28.35%)0.11(2.6/2.49)2,76075,01123.19%
XLE260320P000450002026-03-20(71天)PUT$45.00$1.25(-0.15 -10.34%)0.24(1.37/1.13)2,64620,71824.17%
XLE260320C000500002026-03-20(71天)CALL$50.00$0.52(+0.12 +30.00%)0.04(0.52/0.48)2,27318,05521.05%
XLE260320P000850002026-03-20(71天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320P000430002026-03-20(71天)PUT$43.00$0.63(-0.14 -18.18%)0.07(0.65/0.58)1,20754,72423.44%
XLE260618C000500002026-06-18(161天)CALL$50.00$1.25(+0.25 +26.60%)0.10(1.3/1.2)1,03116,81121.58%
XLE260618P000375002026-06-18(161天)PUT$37.50$0.50(-0.03 -5.66%)0.08(0.54/0.46)50475,20628.69%
XLE260320C000475002026-03-20(71天)CALL$47.50$1.18(+0.27 +29.67%)0.06(1.26/1.2)30453,29621.61%
XLE260320C000950002026-03-20(71天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260918P000440002026-09-18(253天)PUT$44.00$2.56(+0.00 +0.00%)0.41(2.59/2.18)1,00025,97124.22%
XLE260618P000900002026-06-18(161天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

HYG $80.92 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000800002026-03-20(71天)PUT$80.00$0.50(-0.03 -5.66%)0.01(0.51/0.5)60,791280,9106.25%
HYG260417P000790002026-04-17(99天)PUT$79.00$0.53(-0.01 -1.85%)0.03(0.56/0.53)46,25251,4847.76%
HYG260515P000790002026-05-15(127天)PUT$79.00$0.73(-0.02 -2.67%)0.04(0.76/0.72)15,04319,3588.11%
HYG260618P000770002026-06-18(161天)PUT$77.00$0.66(-0.06 -8.33%)0.08(0.69/0.61)10,46168,7719.96%

ET $16.83 (+0.31 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260618C000170002026-06-18(161天)CALL$17.00$0.62(+0.12 +24.00%)0.01(0.62/0.61)1,38311,29814.99%

DIS $114.48 (+1.55 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260618C001300002026-06-18(161天)CALL$130.00$3.55(+0.60 +20.34%)0.15(3.65/3.5)2288,42529.05%

KVUE $16.95 (+0.22 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000180002026-03-20(71天)CALL$18.00$0.50(+0.05 +11.11%)0.13(0.58/0.45)23523,63132.42%

^VIX $15.58 (+0.20 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(160天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.17/2.09)20,00244,2180.00%
VIX260617P000160002026-06-17(160天)PUT$16.00$0.66(+0.00 +0.00%)0.04(0.67/0.63)8,00111,4749.57%
VIX260519P000210002026-05-19(131天)PUT$21.00$3.52(+0.07 +2.03%)0.15(3.55/3.4)6,3006,7660.00%
VIX260318P000160002026-03-18(69天)PUT$16.00$0.64(+0.03 +4.92%)0.03(0.63/0.6)5,02029,42312.84%
VIX260318P000170002026-03-18(69天)PUT$17.00$1.10(+0.05 +4.76%)0.04(1.09/1.05)5,00516,8520.00%
VIX260318P000190002026-03-18(69天)PUT$19.00$2.33(+0.07 +3.10%)0.05(2.31/2.26)1,33232,7920.00%

^SPX $6915.25 (-6.28 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C094000002026-12-18(344天)CALL$9400.00$5.50(+0.00 +0.00%)0.30(4.6/4.3)2,0015,33613.98%
SPX260618C083000002026-06-18(161天)CALL$8300.00$4.30(+0.00 +0.00%)0.30(4.1/3.8)2,0005,24412.94%
SPX260320C080000002026-03-20(71天)CALL$8000.00$0.95(-0.05 -5.00%)0.20(1.0/0.8)1,50013,26013.28%
SPX260320C076000002026-03-20(71天)CALL$7600.00$5.40(+0.00 +0.00%)0.30(5.2/4.9)85915,96311.65%
SPX260515P038000002026-05-15(127天)PUT$3800.00$6.57(+0.00 +0.00%)0.30(6.5/6.2)74212,77145.74%
SPX260918C088000002026-09-18(253天)CALL$8800.00$4.86(-0.87 -15.18%)0.40(5.0/4.6)5585,28313.44%
SPX260918C086000002026-09-18(253天)CALL$8600.00$8.20(-1.40 -14.58%)0.30(8.2/7.9)5556,94813.33%
SPXW260227P048000002026-02-27(50天)PUT$4800.00$2.72(+0.00 +0.00%)0.15(2.8/2.65)48313,03941.59%
SPX260618P033000002026-06-18(161天)PUT$3300.00$6.82(+0.00 +0.00%)0.10(6.2/6.1)3007,16749.00%
SPX260320P048000002026-03-20(71天)PUT$4800.00$5.38(+0.00 +0.00%)0.20(5.4/5.2)26612,11838.21%

JD $29.66 (+0.63 +2.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000260002026-03-20(71天)PUT$26.00$0.54(-0.09 -14.29%)0.16(0.64/0.48)5,60013,03239.55%
JD260320P000270002026-03-20(71天)PUT$27.00$0.76(-0.19 -20.00%)0.16(0.9/0.74)3,15718,48338.87%
JD260320C000350002026-03-20(71天)CALL$35.00$0.60(+0.10 +20.00%)0.00(0.62/0.62)3,07725,37542.14%
JD260320P000300002026-03-20(71天)PUT$30.00$2.08(-0.27 -11.49%)0.12(2.09/1.97)87810,00636.23%
JD260417P000270002026-04-17(99天)PUT$27.00$1.49(+0.00 +0.00%)0.16(1.4/1.24)6247,86642.51%
JD260320C000340002026-03-20(71天)CALL$34.00$0.75(+0.14 +22.95%)0.05(0.79/0.74)48942,26041.80%
JD260320C000300002026-03-20(71天)CALL$30.00$1.99(+0.34 +20.61%)0.12(2.0/1.88)44012,55941.07%
JD260618C000300002026-06-18(161天)CALL$30.00$2.74(+0.28 +11.38%)0.15(2.85/2.7)37714,09238.18%
JD260320C000330002026-03-20(71天)CALL$33.00$0.92(+0.13 +16.46%)0.09(0.99/0.9)3235,05641.21%

IWM $257.99 (+2.52 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320C002700002026-03-20(71天)CALL$270.00$4.47(+0.96 +27.20%)0.02(4.49/4.47)14,54959,52519.86%
IWM261218P001850002026-12-18(344天)PUT$185.00$3.32(-0.16 -4.60%)0.16(3.36/3.2)6,00021,41128.47%
IWM260618P002200002026-06-18(161天)PUT$220.00$3.41(-0.31 -8.33%)0.04(3.44/3.4)5,89355,24024.65%
IWM260320P002500002026-03-20(71天)PUT$250.00$5.27(-0.87 -14.17%)0.04(5.28/5.24)5,31326,67319.33%
IWM260320P002250002026-03-20(71天)PUT$225.00$1.37(-0.22 -13.84%)0.02(1.38/1.36)3,29837,75524.88%
IWM261218P001800002026-12-18(344天)PUT$180.00$2.90(-0.20 -6.45%)0.08(2.98/2.9)3,00552,70229.25%
IWM260320P002300002026-03-20(71天)PUT$230.00$1.76(-0.30 -14.56%)0.03(1.78/1.75)2,97055,76223.66%
IWM260417C002650002026-04-17(99天)CALL$265.00$8.30(+1.28 +18.23%)0.02(8.35/8.33)2,67421,67621.10%
IWM260417P002200002026-04-17(99天)PUT$220.00$1.75(-0.21 -10.71%)0.04(1.76/1.72)2,52510,75125.32%
IWM260618P002500002026-06-18(161天)PUT$250.00$9.63(-0.92 -8.72%)0.06(9.67/9.61)2,33313,92219.70%
IWM260320P002200002026-03-20(71天)PUT$220.00$1.10(-0.16 -12.70%)0.01(1.09/1.08)40568,88226.22%
IWM261218P001500002026-12-18(344天)PUT$150.00$1.55(+0.00 +0.00%)0.17(1.57/1.4)80049,65535.03%
IWM260320P002400002026-03-20(71天)PUT$240.00$3.06(-0.43 -12.32%)0.02(3.05/3.03)1,23646,70421.42%
IWM260918P002300002026-09-18(253天)PUT$230.00$7.44(-0.56 -7.00%)0.17(7.54/7.37)27845,94922.50%
IWM260320P002350002026-03-20(71天)PUT$235.00$2.29(-0.37 -13.91%)0.03(2.31/2.28)2,15238,06222.47%

MRK $109.83 (+1.23 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(71天)CALL$110.00$5.55(+0.75 +15.62%)0.20(5.6/5.4)2636,83628.30%

NVO $57.21 (+0.64 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000550002026-03-20(71天)PUT$55.00$3.10(-0.27 -8.01%)0.10(3.2/3.1)1,52413,96243.46%
NVO260618C000600002026-06-18(161天)CALL$60.00$5.70(+0.35 +6.54%)0.10(5.75/5.65)1,08711,80944.65%
NVO260320C000600002026-03-20(71天)CALL$60.00$3.65(+0.45 +14.06%)0.15(3.75/3.6)84623,24647.31%
NVO260320C000650002026-03-20(71天)CALL$65.00$2.10(+0.22 +11.70%)0.08(2.22/2.14)5249,26647.44%
NVO260618C000550002026-06-18(161天)CALL$55.00$7.97(+0.67 +9.18%)0.15(8.05/7.9)4619,33345.31%
NVO260320C000700002026-03-20(71天)CALL$70.00$1.26(+0.19 +17.76%)0.07(1.32/1.25)43510,68148.39%
NVO260618C000700002026-06-18(161天)CALL$70.00$2.92(+0.32 +12.31%)0.05(2.97/2.92)37916,87145.54%
NVO260618P000450002026-06-18(161天)PUT$45.00$1.56(-0.16 -9.30%)0.10(1.73/1.63)34913,00544.58%
NVO260618P000550002026-06-18(161天)PUT$55.00$5.14(-0.31 -5.69%)0.15(5.25/5.1)33714,79743.03%
NVO260918P000500002026-09-18(253天)PUT$50.00$4.30(-0.20 -4.56%)0.00(4.3/4.3)3186,97441.92%
NVO260320P000500002026-03-20(71天)PUT$50.00$1.49(-0.06 -3.87%)0.07(1.51/1.44)31333,94244.65%
NVO260320P000450002026-03-20(71天)PUT$45.00$0.60(-0.01 -1.64%)0.06(0.65/0.59)26527,45247.46%

XLF $56.03 (+0.43 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000530002026-03-20(71天)PUT$53.00$0.58(-0.10 -14.71%)0.03(0.6/0.57)10,03316,47217.73%
XLF261218P000480002026-12-18(344天)PUT$48.00$1.42(+0.00 +0.00%)0.16(1.5/1.34)10,00024,99921.92%
XLF261218C000510002026-12-18(344天)CALL$51.00$7.75(+0.00 +0.00%)1.55(9.05/7.5)6,2507,08429.97%
XLF260320P000540002026-03-20(71天)PUT$54.00$0.77(-0.15 -16.30%)0.03(0.79/0.76)5,24028,08616.55%
XLF260618P000480002026-06-18(161天)PUT$48.00$0.59(+0.00 +0.00%)0.04(0.6/0.56)3,65030,88322.44%
XLF260618P000550002026-06-18(161天)PUT$55.00$1.85(-0.17 -8.42%)0.09(1.9/1.81)3,02012,48316.21%
XLF261218P000400002026-12-18(344天)PUT$40.00$0.68(+0.00 +0.00%)0.15(0.69/0.54)5617,57428.33%
XLF260320C000560002026-03-20(71天)CALL$56.00$1.98(+0.40 +25.32%)0.10(1.98/1.88)33077,50619.67%
XLF260417C000600002026-04-17(99天)CALL$60.00$0.57(+0.15 +35.71%)0.01(0.55/0.54)24817,36515.75%

GDX $90.55 (-0.53 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260618C001000002026-06-18(161天)CALL$100.00$7.60(-0.60 -7.32%)0.30(7.7/7.4)1,4485,68547.61%
GDX260320C000900002026-03-20(71天)CALL$90.00$7.40(-0.55 -6.92%)0.65(7.75/7.1)1,1449,20948.05%
GDX260618C000950002026-06-18(161天)CALL$95.00$9.25(-0.60 -6.09%)0.40(9.45/9.05)2625,04247.75%

UNH $347.42 (+5.63 +1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004500002026-06-18(161天)CALL$450.00$6.55(+0.32 +5.14%)0.25(6.8/6.55)1,5575,17136.24%
UNH260320C004000002026-03-20(71天)CALL$400.00$5.39(+0.61 +12.76%)0.20(5.5/5.3)25311,02534.71%

XOM $123.25 (+4.76 +4.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618C001300002026-06-18(161天)CALL$130.00$4.30(+1.70 +65.38%)0.15(4.4/4.25)1,9819,22521.51%
XOM260320C001250002026-03-20(71天)CALL$125.00$3.85(+1.86 +93.47%)0.15(3.85/3.7)1,79415,72221.00%
XOM260320C001300002026-03-20(71天)CALL$130.00$2.10(+1.10 +110.00%)0.10(2.1/2.0)1,45615,71320.89%
XOM260320P001100002026-03-20(71天)PUT$110.00$1.28(-0.52 -28.89%)0.21(1.24/1.03)1,04612,12026.83%
XOM260417C001250002026-04-17(99天)CALL$125.00$4.70(+1.96 +71.53%)0.15(4.8/4.65)5936,03121.52%
XOM260618C001350002026-06-18(161天)CALL$135.00$2.65(+0.94 +54.97%)0.39(3.05/2.66)4515,32521.78%
XOM260320C001350002026-03-20(71天)CALL$135.00$0.89(+0.40 +81.63%)0.22(1.09/0.87)4365,81721.14%
XOM260618C001250002026-06-18(161天)CALL$125.00$6.30(+2.20 +53.66%)0.15(6.45/6.3)35010,04221.94%
XOM260320P001050002026-03-20(71天)PUT$105.00$0.73(-0.26 -26.26%)0.20(0.77/0.57)2548,84429.35%
XOM260320C001200002026-03-20(71天)CALL$120.00$6.35(+2.55 +67.11%)0.15(6.5/6.35)23914,39421.44%

NEM $106.24 (-1.76 -1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(71天)CALL$105.00$9.10(-1.53 -14.39%)0.10(9.35/9.25)20211,88747.38%

NFLX $90.37 (-0.35 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(71天)CALL$100.00$2.93(+0.02 +0.69%)0.06(2.96/2.9)1,86929,17139.49%
NFLX260320C000900002026-03-20(71天)CALL$90.00$6.74(+0.09 +1.34%)0.15(6.85/6.7)1,85914,48941.22%
NFLX260320C000950002026-03-20(71天)CALL$95.00$4.54(-0.01 -0.22%)0.05(4.55/4.5)1,3257,11839.88%
NFLX260618C001000002026-06-18(161天)CALL$100.00$5.95(+0.01 +0.17%)0.20(6.05/5.85)9358,51540.00%
NFLX260320C001100002026-03-20(71天)CALL$110.00$1.18(+0.03 +2.61%)0.05(1.17/1.12)83641,33539.47%
NFLX260918P000800002026-09-18(253天)PUT$80.00$5.66(+0.06 +1.07%)0.20(5.8/5.6)7125,83736.16%
NFLX260320C001050002026-03-20(71天)CALL$105.00$1.90(+0.10 +5.56%)0.10(1.9/1.8)7038,34939.56%
NFLX260417C001000002026-04-17(99天)CALL$100.00$4.05(+0.05 +1.25%)0.05(4.1/4.05)5525,82440.11%
NFLX260320P000780002026-03-20(71天)PUT$78.00$1.47(+0.02 +1.38%)0.07(1.52/1.45)4737,89038.53%
NFLX260417C001100002026-04-17(99天)CALL$110.00$1.92(+0.10 +5.49%)0.05(1.93/1.88)3856,25339.66%
NFLX260320P000900002026-03-20(71天)PUT$90.00$5.50(+0.01 +0.18%)0.15(5.6/5.45)37814,42236.68%
NFLX260618C001100002026-06-18(161天)CALL$110.00$3.35(+0.10 +3.08%)0.20(3.4/3.2)2389,69739.09%

BABA $154.52 (+7.75 +5.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001500002026-03-20(71天)PUT$150.00$8.40(-3.23 -27.77%)0.25(8.35/8.1)2,00216,05839.33%
BABA260320C002000002026-03-20(71天)CALL$200.00$1.84(+0.70 +61.40%)0.13(1.9/1.77)1,83432,67346.66%
BABA260417C002500002026-04-17(99天)CALL$250.00$0.61(+0.16 +35.56%)0.06(0.63/0.57)1,2027,43249.37%
BABA260320C001900002026-03-20(71天)CALL$190.00$2.80(+1.08 +62.79%)0.19(2.85/2.66)1,1635,46945.69%
BABA260320C001600002026-03-20(71天)CALL$160.00$9.70(+3.40 +55.92%)0.40(9.7/9.3)1,14713,59943.41%
BABA260320C001700002026-03-20(71天)CALL$170.00$6.28(+2.14 +51.44%)0.25(6.4/6.15)9338,41543.67%
BABA260417C001800002026-04-17(99天)CALL$180.00$5.66(+1.76 +45.13%)0.15(5.75/5.6)6576,36043.39%
BABA260618C002000002026-06-18(161天)CALL$200.00$5.60(+1.35 +31.76%)0.15(5.6/5.45)60930,59644.61%
BABA260417C002000002026-04-17(99天)CALL$200.00$2.84(+0.87 +44.16%)0.03(2.85/2.82)5445,49644.70%
BABA260320C001800002026-03-20(71天)CALL$180.00$4.10(+1.45 +54.72%)0.25(4.25/4.0)51813,72244.56%
BABA260320P001300002026-03-20(71天)PUT$130.00$1.89(-1.21 -39.03%)0.15(1.96/1.81)34573,01038.72%
BABA260320P001450002026-03-20(71天)PUT$145.00$6.09(-2.83 -31.73%)0.15(6.15/6.0)25956,69239.00%
BABA260320P001250002026-03-20(71天)PUT$125.00$1.20(-0.77 -39.09%)0.15(1.26/1.11)49224,76439.09%
BABA260320C001650002026-03-20(71天)CALL$165.00$7.70(+2.50 +48.45%)0.20(7.9/7.7)29110,85743.51%
BABA260320C001750002026-03-20(71天)CALL$175.00$5.15(+1.91 +58.95%)0.15(5.25/5.1)3539,81444.24%

KWEB $35.90 (+0.38 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260821C000400002026-08-21(225天)CALL$40.00$2.56(+0.26 +11.30%)0.02(2.57/2.55)28,44695,70636.23%
KWEB260320P000350002026-03-20(71天)PUT$35.00$1.37(-0.18 -11.61%)0.15(1.52/1.37)8,03310,26331.10%
KWEB260515C000400002026-05-15(127天)CALL$40.00$1.43(+0.12 +9.16%)0.10(1.53/1.43)3,00915,71635.25%
KWEB260320C000380002026-03-20(71天)CALL$38.00$1.30(+0.14 +12.96%)0.05(1.3/1.25)2,20510,78833.30%
KWEB260618C000400002026-06-18(161天)CALL$40.00$1.84(+0.24 +15.00%)0.05(1.86/1.81)1,06213,78535.06%
KWEB260320C000410002026-03-20(71天)CALL$41.00$0.60(+0.01 +1.69%)0.13(0.68/0.55)1,0005,53735.50%
KWEB260618P000350002026-06-18(161天)PUT$35.00$2.37(+0.00 +0.00%)0.22(2.4/2.18)3236,74730.23%
KWEB260320C000400002026-03-20(71天)CALL$40.00$0.80(+0.13 +19.40%)0.08(0.82/0.74)24789,25534.33%

PDD $121.64 (+0.65 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001100002026-03-20(71天)PUT$110.00$2.75(-0.25 -8.33%)0.18(2.79/2.61)1,11113,82134.74%
PDD260320C001300002026-03-20(71天)CALL$130.00$4.30(-0.03 -0.69%)0.15(4.35/4.2)3386,67535.40%

EFA $97.82 (-0.12 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA261218P000800002026-12-18(344天)PUT$80.00$1.26(+0.00 +0.00%)0.37(1.49/1.12)5,0006,29420.69%
EFA260918P000850002026-09-18(253天)PUT$85.00$1.53(+0.00 +0.00%)0.36(1.57/1.21)2,99922,74719.34%
EFA260320P000900002026-03-20(71天)PUT$90.00$0.50(+0.00 +0.00%)0.06(0.52/0.46)2,42336,32817.26%
EFA260618C000990002026-06-18(161天)CALL$99.00$3.90(+0.00 +0.00%)0.25(3.8/3.55)2,0446,50416.87%
EFA260320P000950002026-03-20(71天)PUT$95.00$1.14(+0.00 +0.00%)0.06(1.16/1.1)54333,28513.27%
EFA260320C001000002026-03-20(71天)CALL$100.00$1.64(+0.00 +0.00%)0.06(1.47/1.41)3115,75913.94%

GOOGL $324.96 (+2.93 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(161天)CALL$430.00$6.10(+0.77 +14.31%)0.15(6.2/6.05)3,99342,06137.69%
GOOGL260320P002600002026-03-20(71天)PUT$260.00$2.26(-0.20 -8.13%)0.04(2.28/2.24)2486,33538.66%

TGT $107.51 (+3.85 +3.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260618C001300002026-06-18(161天)CALL$130.00$3.70(+0.92 +33.09%)0.40(3.95/3.55)1,5179,67737.69%
TGT260320C001050002026-03-20(71天)CALL$105.00$9.00(+2.32 +34.73%)0.30(9.0/8.7)5498,00139.50%
TGT260320C001150002026-03-20(71天)CALL$115.00$4.55(+1.25 +37.88%)0.30(4.75/4.45)4918,57639.45%
TGT260320C001100002026-03-20(71天)CALL$110.00$6.53(+1.89 +40.73%)0.30(6.65/6.35)4849,99939.62%
TGT260320C001250002026-03-20(71天)CALL$125.00$2.27(+0.72 +46.45%)0.14(2.32/2.18)2115,55739.71%

MSTU $9.83 (+0.49 +5.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(161天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

IEF $96.19 (-0.28 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320C000960002026-03-20(71天)CALL$96.00$1.17(-0.18 -13.33%)0.04(1.2/1.16)25310,8376.39%

UBER $88.04 (+1.85 +2.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260618C001000002026-06-18(161天)CALL$100.00$4.80(+0.40 +9.09%)0.10(4.85/4.75)6865,76039.97%
UBER260320C000900002026-03-20(71天)CALL$90.00$4.90(+0.55 +12.64%)0.10(5.0/4.9)33017,95039.66%
UBER260320C001000002026-03-20(71天)CALL$100.00$1.89(+0.22 +13.17%)0.09(1.96/1.87)21316,63838.55%

KRE $68.29 (+1.53 +2.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(71天)PUT$60.00$0.94(+0.00 +0.00%)0.08(0.81/0.73)5,07630,21430.88%
KRE260618P000500002026-06-18(161天)PUT$50.00$0.75(+0.00 +0.00%)0.21(0.83/0.62)4,00216,21238.79%
KRE260320C000700002026-03-20(71天)CALL$70.00$2.60(+0.79 +43.65%)0.11(2.67/2.56)1,11611,75728.19%
KRE260618C000750002026-06-18(161天)CALL$75.00$2.45(+0.65 +36.11%)0.20(2.57/2.37)27217,12227.64%

ASHR $33.69 (-0.03 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260320C000350002026-03-20(71天)CALL$35.00$0.65(-0.08 -10.96%)0.06(0.71/0.65)39022,79920.70%

SBUX $88.50 (+1.80 +2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618C000900002026-06-18(161天)CALL$90.00$7.43(+0.88 +13.44%)0.10(7.7/7.6)5445,42435.28%

CMG $39.29 (+0.41 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(71天)CALL$45.00$0.99(-0.01 -1.00%)0.04(1.03/0.99)79412,26240.41%
CMG260320C000400002026-03-20(71天)CALL$40.00$2.74(+0.28 +11.38%)0.06(2.75/2.69)43412,35542.60%
CMG260320C000425002026-03-20(71天)CALL$42.50$1.77(+0.27 +18.00%)0.04(1.72/1.68)2355,80741.16%

PFE $25.21 (-0.05 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000270002026-06-18(161天)CALL$27.00$0.78(+0.02 +2.63%)0.03(0.81/0.78)63623,16722.00%
PFE260320C000260002026-03-20(71天)CALL$26.00$0.61(-0.03 -4.69%)0.01(0.62/0.61)58626,25020.85%
PFE260320P000250002026-03-20(71天)PUT$25.00$0.99(-0.01 -1.00%)0.02(1.01/0.99)40926,37725.44%
PFE260320P000240002026-03-20(71天)PUT$24.00$0.56(-0.04 -6.67%)0.02(0.58/0.56)40218,51325.10%
PFE260618C000250002026-06-18(161天)CALL$25.00$1.55(-0.01 -0.64%)0.03(1.57/1.54)34716,34821.56%
PFE260417C000260002026-04-17(99天)CALL$26.00$0.79(-0.02 -2.47%)0.02(0.81/0.79)3195,54921.39%
PFE260417P000250002026-04-17(99天)PUT$25.00$1.14(+0.03 +2.70%)0.01(1.14/1.13)25013,19524.10%
PFE260618C000280002026-06-18(161天)CALL$28.00$0.55(+0.02 +3.77%)0.02(0.57/0.55)2409,05122.32%
PFE260618P000220002026-06-18(161天)PUT$22.00$0.50(-0.01 -1.92%)0.02(0.51/0.49)20913,56026.37%

AAL $15.77 (-0.21 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000180002026-03-20(71天)CALL$18.00$0.55(-0.06 -9.84%)0.03(0.59/0.56)5897,91145.31%
AAL260320C000170002026-03-20(71天)CALL$17.00$0.89(-0.01 -1.11%)0.02(0.89/0.87)2689,58745.51%

TSM $317.16 (-1.61 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260417P002500002026-04-17(99天)PUT$250.00$4.55(-0.05 -1.09%)0.30(4.75/4.45)1,5647,73643.13%

BA $226.68 (-1.43 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260618C002750002026-06-18(161天)CALL$275.00$6.35(-0.15 -2.31%)0.85(6.1/5.25)1,0005,02033.86%

EWZ $32.85 (+0.13 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(253天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.46/0.4)2,50040,01229.79%
EWZ261218P000250002026-12-18(344天)PUT$25.00$1.27(+0.00 +0.00%)0.11(1.17/1.06)1,47211,20335.11%
EWZ261218C000400002026-12-18(344天)CALL$40.00$1.91(+0.00 +0.00%)0.13(2.0/1.87)1,315168,82833.91%
EWZ260320C000330002026-03-20(71天)CALL$33.00$1.46(+0.00 +0.00%)0.04(1.49/1.45)1,02721,56527.12%
EWZ260618C000340002026-06-18(161天)CALL$34.00$2.15(+0.00 +0.00%)0.04(1.93/1.89)1,02212,97227.93%
EWZ260320C000320002026-03-20(71天)CALL$32.00$2.00(+0.00 +0.00%)0.03(2.03/2.0)90150,65327.69%
EWZ260417C000350002026-04-17(99天)CALL$35.00$1.01(-0.04 -3.81%)0.03(1.04/1.01)79825,13727.42%
EWZ260918C000330002026-09-18(253天)CALL$33.00$3.15(-0.05 -1.56%)0.20(3.25/3.05)75113,12830.59%
EWZ261218C000470002026-12-18(344天)CALL$47.00$0.70(+0.00 +0.00%)0.12(0.9/0.78)42520,07033.91%
EWZ261218C000420002026-12-18(344天)CALL$42.00$1.34(+0.00 +0.00%)0.12(1.6/1.48)36590,23433.94%
EWZ260320C000340002026-03-20(71天)CALL$34.00$1.03(+0.00 +0.00%)0.02(1.04/1.02)35374,33626.39%
EWZ260618P000290002026-06-18(161天)PUT$29.00$0.72(+0.00 +0.00%)0.04(0.83/0.79)27725,02027.34%

NU $17.51 (+0.02 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618P000150002026-06-18(161天)PUT$15.00$0.73(+0.04 +5.80%)0.03(0.74/0.71)81013,14439.50%
NU260417C000200002026-04-17(99天)CALL$20.00$0.56(-0.02 -3.45%)0.02(0.58/0.56)26429,83339.01%

WBD $28.34 (-0.23 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000300002026-04-17(99天)CALL$30.00$0.95(-0.04 -4.04%)0.06(0.96/0.9)2,7779,38327.17%
WBD260320C000300002026-03-20(71天)CALL$30.00$0.71(-0.09 -11.25%)0.18(0.81/0.63)52817,90128.86%
WBD260417P000260002026-04-17(99天)PUT$26.00$0.59(-0.10 -14.49%)0.15(0.68/0.53)3037,57528.03%
WBD260320C000310002026-03-20(71天)CALL$31.00$0.50(-0.14 -21.87%)0.19(0.55/0.36)26517,19328.96%
WBD260320C000280002026-03-20(71天)CALL$28.00$1.70(-0.13 -7.10%)0.11(1.7/1.59)24313,40730.37%

PEP $139.04 (+2.04 +1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(71天)CALL$150.00$1.75(+0.40 +28.99%)0.03(1.75/1.72)2,9066,34021.69%

CCL $31.66 (-0.45 -1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260618C000400002026-06-18(161天)CALL$40.00$1.10(+0.08 +7.84%)0.15(1.2/1.05)3088,04242.99%

VALE $13.99 (-0.27 -1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(161天)CALL$15.00$0.61(-0.16 -20.78%)0.05(0.66/0.61)12,843106,44628.91%
VALE260618P000130002026-06-18(161天)PUT$13.00$0.65(+0.05 +8.33%)0.03(0.67/0.64)10,3515,75130.08%
VALE260320P000140002026-03-20(71天)PUT$14.00$0.79(+0.09 +12.86%)0.11(0.83/0.72)7855,43732.23%
VALE260320C000140002026-03-20(71天)CALL$14.00$0.68(-0.19 -21.84%)0.02(0.68/0.66)28116,62728.81%

FXI $39.35 (+0.08 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000400002026-06-18(161天)PUT$40.00$2.68(-0.02 -0.74%)0.12(2.79/2.67)8,64657,55123.08%
FXI260618C000400002026-06-18(161天)CALL$40.00$2.45(-0.10 -3.92%)0.21(2.58/2.37)8,10042,89127.66%
FXI260618P000390002026-06-18(161天)PUT$39.00$2.15(-0.05 -2.26%)0.11(2.27/2.16)7,93483,41223.30%
FXI260618C000390002026-06-18(161天)CALL$39.00$2.94(-0.08 -2.65%)0.37(3.1/2.73)7,50331,07728.31%
FXI261218P000310002026-12-18(344天)PUT$31.00$1.05(+0.00 +0.00%)0.31(1.07/0.76)6,2426,24228.78%
FXI260417P000380002026-04-17(99天)PUT$38.00$1.18(+0.08 +7.27%)0.07(1.2/1.13)5,02019,50822.05%
FXI260417C000420002026-04-17(99天)CALL$42.00$1.07(-0.15 -12.30%)0.09(1.12/1.03)5,01023,21826.05%
FXI260717P000360002026-07-17(190天)PUT$36.00$1.22(+0.00 +0.00%)0.43(1.51/1.08)5,00026,87426.44%
FXI260417C000450002026-04-17(99天)CALL$45.00$0.56(+0.00 +0.00%)0.06(0.52/0.46)1,6939,00226.71%
FXI260618C000420002026-06-18(161天)CALL$42.00$1.69(+0.00 +0.00%)0.19(1.78/1.59)68363,94527.17%
FXI260618C000410002026-06-18(161天)CALL$41.00$2.08(+0.00 +0.00%)0.33(2.3/1.97)60734,56828.82%

EEM $56.81 (-0.04 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000500002026-06-18(161天)PUT$50.00$0.60(+0.00 +0.00%)0.13(0.66/0.53)25,006101,44920.19%
EEM260320C000580002026-03-20(71天)CALL$58.00$1.20(-0.10 -7.69%)0.05(1.22/1.17)23,05350,49317.26%
EEM260618P000510002026-06-18(161天)PUT$51.00$0.72(+0.00 +0.00%)0.05(0.72/0.67)10,24739,94418.71%
EEM260918C000590002026-09-18(253天)CALL$59.00$2.84(+0.00 +0.00%)0.18(2.86/2.68)7,7187,73120.06%
EEM261218P000510002026-12-18(344天)PUT$51.00$1.58(+0.00 +0.00%)0.20(1.84/1.64)5,0966,68819.69%
EEM261218P000520002026-12-18(344天)PUT$52.00$1.80(+0.00 +0.00%)0.21(2.07/1.86)5,0965,66719.12%
EEM260320C000560002026-03-20(71天)CALL$56.00$2.30(-0.14 -5.74%)0.12(2.35/2.23)4,02943,63419.24%
EEM260320C000540002026-03-20(71天)CALL$54.00$3.76(-0.44 -10.48%)0.55(4.0/3.45)4,00121,80223.83%
EEM261218P000420002026-12-18(344天)PUT$42.00$0.67(+0.00 +0.00%)0.16(0.72/0.56)3,82711,30226.25%
EEM260320C000570002026-03-20(71天)CALL$57.00$1.70(-0.06 -3.41%)0.06(1.72/1.66)3,70629,58318.04%
EEM260320C000600002026-03-20(71天)CALL$60.00$0.55(-0.03 -5.17%)0.04(0.57/0.53)1,52357,32616.58%
EEM260618P000520002026-06-18(161天)PUT$52.00$0.86(+0.00 +0.00%)0.06(0.87/0.81)1,76438,21117.95%
EEM260618C000600002026-06-18(161天)CALL$60.00$1.59(+0.00 +0.00%)0.14(1.57/1.43)40134,25618.68%
EEM260618P000530002026-06-18(161天)PUT$53.00$1.07(+0.02 +1.90%)0.07(1.09/1.02)69812,89617.49%

NKE $65.32 (+2.09 +3.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(71天)CALL$65.00$4.15(+0.83 +25.00%)0.15(4.2/4.05)67114,05336.48%
NKE260417C000700002026-04-17(99天)CALL$70.00$3.00(+0.35 +13.21%)0.15(3.1/2.95)4576,93537.10%
NKE260320C000600002026-03-20(71天)CALL$60.00$7.10(+1.24 +21.16%)0.20(7.2/7.0)2556,58938.31%
NKE260918P000600002026-09-18(253天)PUT$60.00$5.35(+0.00 +0.00%)0.35(5.15/4.8)2447,36035.66%
NKE260320C000700002026-03-20(71天)CALL$70.00$2.30(+0.51 +28.49%)0.02(2.31/2.29)2397,05936.50%

C $120.69 (-0.66 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(71天)CALL$125.00$4.35(-0.45 -8.74%)0.25(4.55/4.3)2336,16629.96%

OXY $43.34 (+2.35 +5.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320P000375002026-03-20(71天)PUT$37.50$0.64(-0.25 -28.09%)0.07(0.66/0.59)7625,13036.08%
OXY260320C000450002026-03-20(71天)CALL$45.00$1.55(+0.55 +55.00%)0.08(1.58/1.5)4156,84430.15%
OXY260320P000400002026-03-20(71天)PUT$40.00$1.19(-0.53 -30.81%)0.06(1.23/1.17)2727,07334.33%
OXY260320C000425002026-03-20(71天)CALL$42.50$2.56(+0.82 +47.13%)0.08(2.66/2.58)2286,08229.91%

AGNC $11.22 (+0.16 +1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000110002026-03-20(71天)CALL$11.00$0.50(+0.14 +38.89%)0.10(0.55/0.45)34022,01521.39%

BMY $55.90 (-0.83 -1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000525002026-03-20(71天)CALL$52.50$5.39(-0.11 -2.00%)0.15(5.45/5.3)5386,47232.87%
BMY260320C000600002026-03-20(71天)CALL$60.00$1.35(-0.05 -3.57%)0.05(1.4/1.35)43725,05227.83%
BMY260918P000400002026-09-18(253天)PUT$40.00$0.65(+0.00 +0.00%)0.35(0.75/0.4)2467,25934.16%
BMY260918P000430002026-09-18(253天)PUT$43.00$1.03(+0.00 +0.00%)0.20(1.05/0.85)2286,50931.86%
BMY260618C000575002026-06-18(161天)CALL$57.50$3.65(+0.03 +0.83%)0.10(3.7/3.6)2259,47928.16%

CSCO $73.97 (-0.75 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000800002026-03-20(71天)CALL$80.00$1.17(-0.32 -21.48%)0.07(1.21/1.14)3,3748,44625.56%
CSCO260320C000825002026-03-20(71天)CALL$82.50$0.70(-0.23 -24.73%)0.07(0.75/0.68)30122,42625.51%
CSCO260618C000850002026-06-18(161天)CALL$85.00$1.55(-0.33 -17.55%)0.09(1.59/1.5)2375,73026.00%
CSCO260618P000650002026-06-18(161天)PUT$65.00$1.80(+0.14 +8.43%)0.04(1.9/1.86)2206,08627.91%
CSCO260320P000650002026-03-20(71天)PUT$65.00$0.70(+0.04 +6.06%)0.08(0.75/0.67)2187,26328.74%

SLB $44.33 (+1.93 +4.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000400002026-03-20(71天)CALL$40.00$5.10(+1.31 +34.56%)0.30(5.2/4.9)6587,11232.03%
SLB260515C000425002026-05-15(127天)CALL$42.50$4.30(+1.00 +30.30%)0.10(4.5/4.4)55010,78333.89%
SLB260918C000450002026-09-18(253天)CALL$45.00$4.40(+0.63 +16.71%)0.40(4.75/4.35)2577,49234.05%

B $47.22 (-0.06 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260618C000500002026-06-18(161天)CALL$50.00$4.84(-0.06 -1.22%)0.15(4.9/4.75)21724,88449.63%

CVX $159.56 (+4.36 +2.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001700002026-03-20(71天)CALL$170.00$2.26(+0.70 +44.87%)0.11(2.36/2.25)3,04513,01521.01%
CVX260320C001600002026-03-20(71天)CALL$160.00$5.55(+1.66 +42.67%)0.20(5.75/5.55)1,9616,01020.50%
CVX260320C001800002026-03-20(71天)CALL$180.00$1.00(+0.30 +42.86%)0.03(1.0/0.97)1,81917,47522.64%
CVX260618C001700002026-06-18(161天)CALL$170.00$4.95(+1.10 +28.57%)0.25(5.15/4.9)6986,25121.34%
CVX260320C001650002026-03-20(71天)CALL$165.00$3.60(+1.08 +42.86%)0.10(3.7/3.6)5856,11820.53%
CVX260320C001750002026-03-20(71天)CALL$175.00$1.46(+0.46 +45.54%)0.05(1.48/1.43)48113,68121.53%

XRT $90.02 (+1.76 +1.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
XRT260320C000950002026-03-20(71天)CALL$95.00$1.74(+0.06 +3.57%)0.49(2.02/1.53)3456,49824.34%

F $14.40 (+0.66 +4.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260320C000150002026-03-20(71天)CALL$15.00$0.53(+0.27 +100.00%)0.02(0.55/0.53)3,17339,74530.32%
F261218C000166702026-12-18(344天)CALL$16.67$0.92(+0.25 +37.31%)0.03(0.93/0.9)2,3479,70430.37%
F260618C000160002026-06-18(161天)CALL$16.00$0.59(+0.24 +68.57%)0.01(0.59/0.58)2,2297,90029.83%
F260918P000120002026-09-18(253天)PUT$12.00$0.59(-0.13 -18.06%)0.03(0.59/0.56)1,54817,68834.62%
F260320C000148502026-03-20(71天)CALL$14.85$0.59(+0.29 +90.62%)0.03(0.61/0.58)1,47022,08930.47%
F260618C000150002026-06-18(161天)CALL$15.00$0.93(+0.36 +63.16%)0.03(0.94/0.91)1,37321,17030.42%
F260320P000140002026-03-20(71天)PUT$14.00$0.61(-0.29 -32.22%)0.02(0.62/0.6)1,3247,68732.91%
F260320C000140002026-03-20(71天)CALL$14.00$1.04(+0.45 +78.95%)0.04(1.04/1.0)1,08226,21631.30%
F260618C000140002026-06-18(161天)CALL$14.00$1.37(+0.41 +42.71%)0.04(1.42/1.38)99018,41531.06%
F260918C000150002026-09-18(253天)CALL$15.00$1.17(+0.34 +40.96%)0.08(1.22/1.14)7317,34330.08%
F260320C000118502026-03-20(71天)CALL$11.85$2.74(+0.71 +34.98%)0.10(2.75/2.65)28628,21138.87%
F260320C000130002026-03-20(71天)CALL$13.00$1.74(+0.61 +53.98%)0.01(1.76/1.75)62520,96934.38%
F261218C000146702026-12-18(344天)CALL$14.67$1.60(+0.38 +30.89%)0.15(1.64/1.49)26513,85330.91%
F261218C000116702026-12-18(344天)CALL$11.67$3.34(+0.62 +22.79%)0.15(3.45/3.3)25512,53033.79%

GM $84.49 (+2.59 +3.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
GM260618C001000002026-06-18(161天)CALL$100.00$3.10(+0.89 +40.27%)0.29(3.2/2.91)30911,34736.33%

COP $99.04 (+5.06 +5.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(71天)CALL$105.00$2.39(+1.16 +94.31%)0.16(2.51/2.35)10,2547,31026.27%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.92 (+0.03 +0.04%)HYG260320P000800002026-03-20(71天)PUT$80.00$0.50(-0.03 -5.66%)0.01(0.51/0.5)6.25%60,791280,910
HYG $80.92 (+0.03 +0.04%)HYG260417P000790002026-04-17(99天)PUT$79.00$0.53(-0.01 -1.85%)0.03(0.56/0.53)7.76%46,25251,484
KWEB $35.90 (+0.38 +1.07%)KWEB260821C000400002026-08-21(225天)CALL$40.00$2.56(+0.26 +11.30%)0.02(2.57/2.55)36.23%28,44695,706
EEM $56.81 (-0.04 -0.07%)EEM260618P000500002026-06-18(161天)PUT$50.00$0.60(+0.00 +0.00%)0.13(0.66/0.53)20.19%25,006101,449
EEM $56.81 (-0.04 -0.07%)EEM260320C000580002026-03-20(71天)CALL$58.00$1.20(-0.10 -7.69%)0.05(1.22/1.17)17.26%23,05350,493
^VIX $15.58 (+0.20 +1.30%)VIX260617P000190002026-06-17(160天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.17/2.09)0.00%20,00244,218
HYG $80.92 (+0.03 +0.04%)HYG260515P000790002026-05-15(127天)PUT$79.00$0.73(-0.02 -2.67%)0.04(0.76/0.72)8.11%15,04319,358
XLE $46.65 (+1.51 +3.35%)XLE261218P000325002026-12-18(344天)PUT$32.50$0.64(+0.00 +0.00%)0.31(0.83/0.52)32.89%15,00026,586
IWM $257.99 (+2.52 +0.99%)IWM260320C002700002026-03-20(71天)CALL$270.00$4.47(+0.96 +27.20%)0.02(4.49/4.47)19.86%14,54959,525
VALE $13.99 (-0.27 -1.89%)VALE260618C000150002026-06-18(161天)CALL$15.00$0.61(-0.16 -20.78%)0.05(0.66/0.61)28.91%12,843106,446
FXI $39.35 (+0.08 +0.20%)FXI260618P000390002026-06-18(161天)PUT$39.00$2.15(-0.05 -2.26%)0.11(2.27/2.16)23.30%7,93483,412
NVDA $184.87 (-4.38 -2.31%)NVDA260320C002000002026-03-20(71天)CALL$200.00$8.21(-2.07 -20.14%)0.10(8.25/8.15)43.39%3,917115,555
EWZ $32.85 (+0.13 +0.40%)EWZ261218C000400002026-12-18(344天)CALL$40.00$1.91(+0.00 +0.00%)0.13(2.0/1.87)33.91%1,315168,828
EWZ $32.85 (+0.13 +0.40%)EWZ261218C000420002026-12-18(344天)CALL$42.00$1.34(+0.00 +0.00%)0.12(1.6/1.48)33.94%36590,234
XLF $56.03 (+0.43 +0.77%)XLF260320C000560002026-03-20(71天)CALL$56.00$1.98(+0.40 +25.32%)0.10(1.98/1.88)19.67%33077,506
KWEB $35.90 (+0.38 +1.07%)KWEB260320C000400002026-03-20(71天)CALL$40.00$0.80(+0.13 +19.40%)0.08(0.82/0.74)34.33%24789,255