QQQ $627.72 (+7.31 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260618P005400002026-06-18(160天)PUT$540.00$9.38(-1.22 -11.51%)0.07(9.38/9.31)1,50711,30224.59%
QQQ260918P004000002026-09-18(252天)PUT$400.00$3.28(-0.25 -7.16%)0.09(3.3/3.21)1,0768,98133.80%
QQQ260320P005900002026-03-20(70天)PUT$590.00$8.32(-1.52 -15.45%)0.05(8.33/8.28)82875,00220.43%
QQQ260618C007000002026-06-18(160天)CALL$700.00$7.78(+0.88 +12.68%)0.04(7.81/7.77)7786,98718.27%
QQQ260618P004000002026-06-18(160天)PUT$400.00$1.60(-0.16 -9.25%)0.04(1.61/1.57)76416,19436.88%
QQQ260320P005700002026-03-20(70天)PUT$570.00$5.46(-1.14 -17.27%)0.04(5.48/5.44)55141,72822.57%
QQQ260320C006650002026-03-20(70天)CALL$665.00$5.56(+0.86 +18.30%)0.05(5.59/5.54)52310,31816.72%
QQQ260320P004600002026-03-20(70天)PUT$460.00$0.74(-0.14 -15.91%)0.01(0.74/0.73)5079,67335.28%
QQQ260320P005600002026-03-20(70天)PUT$560.00$4.46(-0.86 -16.17%)0.04(4.43/4.39)41518,62323.58%
QQQ260320C006600002026-03-20(70天)CALL$660.00$6.89(+1.09 +18.79%)0.04(6.92/6.88)39711,13417.03%
QQQ260320P005500002026-03-20(70天)PUT$550.00$3.58(-0.76 -17.51%)0.04(3.6/3.56)23444,08124.62%
QQQ260320P005000002026-03-20(70天)PUT$500.00$1.37(-0.29 -17.47%)0.02(1.38/1.36)25630,73630.15%
QQQ260320P004400002026-03-20(70天)PUT$440.00$0.57(-0.12 -17.39%)0.01(0.57/0.56)28014,97438.12%

SPY $695.16 (+5.72 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618C007500002026-06-18(160天)CALL$750.00$7.55(+0.84 +12.52%)0.04(7.57/7.53)3,39918,74014.03%
SPY260529P005000002026-05-29(140天)PUT$500.00$1.99(-0.22 -9.95%)0.01(1.99/1.98)3,0035,06030.77%
SPY260320P006600002026-03-20(70天)PUT$660.00$6.63(-1.09 -14.12%)0.02(6.63/6.61)2,99326,00915.88%
SPY260320P006100002026-03-20(70天)PUT$610.00$2.53(-0.44 -14.81%)0.01(2.54/2.53)1,65127,46621.63%
SPY260320C007200002026-03-20(70天)CALL$720.00$6.12(+1.03 +20.24%)0.02(6.12/6.1)1,53825,77112.80%
SPY260320P006400002026-03-20(70天)PUT$640.00$4.40(-0.73 -14.23%)0.02(4.41/4.39)1,44541,14918.20%
SPY260320P006500002026-03-20(70天)PUT$650.00$5.37(-0.89 -14.22%)0.02(5.4/5.38)1,32352,63117.07%
SPY260320P006650002026-03-20(70天)PUT$665.00$7.36(-1.14 -13.41%)0.02(7.38/7.36)1,0149,76715.29%
SPY260320P006750002026-03-20(70天)PUT$675.00$9.18(-1.37 -12.99%)0.03(9.22/9.19)9518,54714.11%
SPY260320P006700002026-03-20(70天)PUT$670.00$8.24(-1.27 -13.35%)0.03(8.25/8.22)90122,33014.71%
SPY260320P006000002026-03-20(70天)PUT$600.00$2.14(-0.38 -15.08%)0.01(2.15/2.14)53346,85222.79%
SPY260618P005500002026-06-18(160天)PUT$550.00$4.06(-0.41 -9.17%)0.01(4.07/4.06)30825,77925.50%
SPY260320C007500002026-03-20(70天)CALL$750.00$1.02(+0.18 +21.43%)0.02(1.03/1.01)68025,03511.61%
SPY260320P006450002026-03-20(70天)PUT$645.00$4.84(-0.86 -15.09%)0.02(4.87/4.85)24922,15917.63%

GLD $414.23 (+2.74 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P003950002026-03-20(70天)PUT$395.00$6.87(-0.93 -11.92%)0.15(7.0/6.85)1,6556,51319.76%
GLD260320C004500002026-03-20(70天)CALL$450.00$6.25(+0.40 +6.84%)0.10(6.25/6.15)74725,64825.80%
GLD260320C004550002026-03-20(70天)CALL$455.00$5.40(+0.38 +7.57%)0.15(5.4/5.25)4898,74126.01%
GLD260618C005000002026-06-18(160天)CALL$500.00$5.75(+0.35 +6.48%)0.20(5.8/5.6)4555,65326.91%
GLD260320C005000002026-03-20(70天)CALL$500.00$1.40(+0.11 +8.53%)0.06(1.44/1.38)32512,82728.03%
GLD260320C004400002026-03-20(70天)CALL$440.00$8.49(+0.56 +7.06%)0.15(8.6/8.45)2048,07625.81%

SLV $72.54 (+2.83 +4.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260717P000550002026-07-17(189天)PUT$55.00$2.58(-0.52 -16.77%)0.05(2.63/2.58)3837,33747.69%

IBIT $51.32 (-0.20 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(70天)CALL$60.00$1.31(-0.04 -2.96%)0.04(1.34/1.3)11,12524,81743.07%
IBIT260320P000400002026-03-20(70天)PUT$40.00$0.56(-0.03 -5.08%)0.01(0.58/0.57)10,01412,27949.76%
IBIT260320P000450002026-03-20(70天)PUT$45.00$1.30(-0.06 -4.41%)0.04(1.34/1.3)5,82013,08045.07%
IBIT260618C000700002026-06-18(160天)CALL$70.00$1.69(-0.04 -2.31%)0.04(1.71/1.67)2,20945,85647.39%
IBIT260320C000550002026-03-20(70天)CALL$55.00$2.65(-0.03 -1.13%)0.02(2.65/2.63)1,73628,33042.99%
IBIT260320C000540002026-03-20(70天)CALL$54.00$3.10(+0.06 +1.97%)0.03(3.0/2.97)1,1907,28642.90%
IBIT260320C000650002026-03-20(70天)CALL$65.00$0.68(+0.00 +0.00%)0.02(0.68/0.66)1,08837,60244.09%
IBIT260320C000560002026-03-20(70天)CALL$56.00$2.30(-0.01 -0.43%)0.02(2.31/2.29)87012,22942.82%
IBIT260515C000600002026-05-15(126天)CALL$60.00$2.79(-0.03 -1.06%)0.06(2.84/2.78)8217,84446.33%
IBIT260618C000550002026-06-18(160天)CALL$55.00$5.30(-0.05 -0.93%)0.05(5.35/5.3)57713,02948.34%
IBIT260320P000500002026-03-20(70天)PUT$50.00$2.88(-0.13 -4.32%)0.05(2.92/2.87)26110,94342.14%
IBIT260320C000500002026-03-20(70天)CALL$50.00$4.95(+0.00 +0.00%)0.10(5.0/4.9)2319,85944.87%

NVDA $185.93 (+0.79 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(70天)CALL$210.00$5.30(-0.35 -6.14%)0.10(5.35/5.25)5,68063,40342.04%
NVDA260320C001950002026-03-20(70天)CALL$195.00$9.85(-0.45 -4.37%)0.10(9.9/9.8)4,70357,91443.02%
NVDA260515P001600002026-05-15(126天)PUT$160.00$7.38(-0.37 -4.77%)0.05(7.4/7.35)4,09410,21542.21%
NVDA260320P001700002026-03-20(70天)PUT$170.00$6.90(-0.27 -3.77%)0.10(7.0/6.9)3,00645,50542.21%
NVDA260320P001500002026-03-20(70天)PUT$150.00$2.54(-0.19 -6.96%)0.03(2.56/2.53)2,47936,83145.57%
NVDA260320P001750002026-03-20(70天)PUT$175.00$8.62(-0.29 -3.25%)0.05(8.7/8.65)2,45839,92741.40%
NVDA260320C002000002026-03-20(70天)CALL$200.00$8.07(-0.41 -4.83%)0.05(8.1/8.05)2,440116,67042.54%
NVDA260320C002200002026-03-20(70天)CALL$220.00$3.42(-0.28 -7.53%)0.05(3.45/3.4)2,19146,61041.77%
NVDA260515P001550002026-05-15(126天)PUT$155.00$6.05(-0.40 -6.20%)0.05(6.1/6.05)1,42310,13942.88%
NVDA260320C002600002026-03-20(70天)CALL$260.00$0.63(-0.04 -5.97%)0.02(0.63/0.61)1,35132,49243.38%
NVDA260618P001400002026-06-18(160天)PUT$140.00$4.67(-0.38 -7.52%)0.10(4.75/4.65)21376,72845.84%
NVDA260320P001600002026-03-20(70天)PUT$160.00$4.30(-0.20 -4.44%)0.10(4.35/4.25)75452,01243.85%
NVDA260320C002500002026-03-20(70天)CALL$250.00$0.93(-0.08 -7.92%)0.02(0.94/0.92)1,13350,11042.70%
NVDA260320C002300002026-03-20(70天)CALL$230.00$2.22(-0.17 -7.11%)0.03(2.2/2.17)51343,88941.75%
NVDA260320C002400002026-03-20(70天)CALL$240.00$1.41(-0.13 -8.44%)0.02(1.41/1.39)73640,42142.00%

TSLA $444.91 (+9.07 +2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C006000002026-03-20(70天)CALL$600.00$4.80(+0.50 +11.63%)0.05(4.8/4.75)49112,71249.71%
TSLA260320C005500002026-03-20(70天)CALL$550.00$9.08(+0.98 +12.10%)0.15(9.2/9.05)3566,91747.93%

MSFT $479.52 (+1.48 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260618C006000002026-06-18(160天)CALL$600.00$3.90(-0.25 -6.02%)0.05(3.95/3.9)3757,28726.07%

AMD $204.66 (-0.04 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMD260320P001800002026-03-20(70天)PUT$180.00$6.65(-0.65 -8.90%)0.10(6.7/6.6)2885,05548.48%

AMZN $247.11 (+0.85 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260417C003000002026-04-17(98天)CALL$300.00$2.57(-0.08 -3.02%)0.04(2.56/2.52)1,14111,51032.00%
AMZN260618C003000002026-06-18(160天)CALL$300.00$6.28(-0.27 -4.12%)0.10(6.3/6.2)79522,71233.91%
AMZN260320C002600002026-03-20(70天)CALL$260.00$8.81(-0.44 -4.76%)0.10(8.9/8.8)79215,57933.57%
AMZN260320C002700002026-03-20(70天)CALL$270.00$5.90(-0.25 -4.07%)0.05(5.9/5.85)68712,14633.06%
AMZN260417P002000002026-04-17(98天)PUT$200.00$2.54(-0.19 -6.96%)0.03(2.55/2.52)6165,50634.82%
AMZN260618C003100002026-06-18(160天)CALL$310.00$4.82(-0.21 -4.17%)0.10(4.85/4.75)46913,17533.85%
AMZN260320P002200002026-03-20(70天)PUT$220.00$4.35(-0.15 -3.33%)0.05(4.35/4.3)28815,64233.06%
AMZN260320C002750002026-03-20(70天)CALL$275.00$4.75(-0.25 -5.00%)0.05(4.75/4.7)2577,69032.89%
AMZN260320C002650002026-03-20(70天)CALL$265.00$7.24(-0.36 -4.74%)0.10(7.25/7.15)2386,42733.22%
AMZN260320C003000002026-03-20(70天)CALL$300.00$1.48(-0.15 -8.98%)0.03(1.51/1.48)22720,62232.78%
AMZN260320P002050002026-03-20(70天)PUT$205.00$2.09(-0.12 -5.43%)0.02(2.12/2.1)2157,52935.44%

WMT $115.07 (+2.01 +1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(70天)CALL$115.00$5.29(+0.59 +12.55%)0.10(5.35/5.25)37823,46527.01%
WMT260320C001200002026-03-20(70天)CALL$120.00$3.03(+0.33 +12.22%)0.15(3.15/3.0)30513,15425.97%
WMT260320P001050002026-03-20(70天)PUT$105.00$1.60(-0.52 -24.53%)0.07(1.62/1.55)2375,06626.32%

AAPL $259.97 (+0.91 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260417C003000002026-04-17(98天)CALL$300.00$2.00(-0.24 -10.71%)0.04(2.01/1.97)5,5376,85424.07%
AAPL260417P002400002026-04-17(98天)PUT$240.00$5.55(-0.40 -6.72%)0.05(5.6/5.55)2,7995,24424.71%
AAPL260320C002900002026-03-20(70天)CALL$290.00$2.16(-0.19 -8.09%)0.03(2.14/2.11)1,85013,72524.35%
AAPL260618C003000002026-06-18(160天)CALL$300.00$4.89(-0.31 -5.96%)0.05(4.9/4.85)1,79120,25825.47%
AAPL260320C003000002026-03-20(70天)CALL$300.00$1.13(-0.16 -12.31%)0.02(1.15/1.13)1,72734,02024.45%
AAPL260618C002800002026-06-18(160天)CALL$280.00$10.00(-0.52 -4.93%)0.05(10.05/10.0)1,52112,60026.50%
AAPL260320C002700002026-03-20(70天)CALL$270.00$6.95(-0.50 -6.70%)0.05(7.0/6.95)1,33316,37225.53%
AAPL260320P002300002026-03-20(70天)PUT$230.00$2.43(-0.20 -7.60%)0.03(2.47/2.44)1,17012,51426.89%
AAPL260320C002800002026-03-20(70天)CALL$280.00$3.96(-0.36 -8.33%)0.05(3.95/3.9)1,13949,14724.67%
AAPL260618P001900002026-06-18(160天)PUT$190.00$1.68(+0.00 +0.00%)0.04(1.56/1.52)91310,80232.09%
AAPL260320P002500002026-03-20(70天)PUT$250.00$6.90(-0.21 -2.95%)0.15(7.0/6.85)28126,47424.00%
AAPL260320P002200002026-03-20(70天)PUT$220.00$1.43(-0.12 -7.74%)0.03(1.42/1.39)31020,24328.55%
AAPL260320P002400002026-03-20(70天)PUT$240.00$4.15(-0.45 -9.78%)0.10(4.25/4.15)28214,37225.45%

META $651.17 (+5.26 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010300002026-06-18(160天)CALL$1030.00$2.42(+0.26 +12.04%)0.08(2.28/2.2)22460,47336.60%

TLT $87.86 (+0.53 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000880002026-03-20(70天)CALL$88.00$1.63(+0.21 +14.79%)0.02(1.62/1.6)2,18031,84710.99%
TLT260320P000880002026-03-20(70天)PUT$88.00$1.66(-0.41 -19.81%)0.02(1.69/1.67)1,88621,99610.39%
TLT260618P000880002026-06-18(160天)PUT$88.00$2.59(-0.44 -14.52%)0.03(2.64/2.61)90913,91610.99%
TLT260618C000880002026-06-18(160天)CALL$88.00$2.49(+0.22 +9.69%)0.02(2.51/2.49)80122,07211.12%
TLT261120C000920002026-11-20(315天)CALL$92.00$1.88(-0.09 -4.57%)0.06(2.13/2.07)6907,89211.57%
TLT260320P000850002026-03-20(70天)PUT$85.00$0.59(-0.21 -26.25%)0.02(0.61/0.59)66768,95410.89%
TLT260320C000900002026-03-20(70天)CALL$90.00$0.82(+0.10 +13.89%)0.02(0.83/0.81)62552,59710.84%
TLT261120P000840002026-11-20(315天)PUT$84.00$2.43(+0.00 +0.00%)0.07(2.2/2.13)6225,42011.98%
TLT260618P000830002026-06-18(160天)PUT$83.00$0.87(-0.21 -19.44%)0.02(0.89/0.87)50117,68611.63%
TLT260320C000870002026-03-20(70天)CALL$87.00$2.19(+0.29 +15.26%)0.03(2.17/2.14)47215,31611.18%
TLT260320C000890002026-03-20(70天)CALL$89.00$1.17(+0.17 +17.00%)0.03(1.17/1.14)32727,77210.85%
TLT260320C000910002026-03-20(70天)CALL$91.00$0.56(+0.07 +14.29%)0.02(0.57/0.55)28123,43610.84%
TLT260320P000870002026-03-20(70天)PUT$87.00$1.19(-0.35 -22.73%)0.03(1.22/1.19)27720,42410.43%
TLT260515C000910002026-05-15(126天)CALL$91.00$1.06(+0.11 +11.58%)0.01(1.05/1.04)24717,28410.90%

XLU $42.58 (+0.59 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000400002026-06-18(160天)PUT$40.00$0.82(-0.15 -15.79%)0.07(0.83/0.76)1,52514,15616.85%

XLE $46.72 (+0.18 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE261218C000470002026-12-18(343天)CALL$47.00$4.10(+0.00 +0.00%)3.48(5.65/2.17)11,34211,70232.35%
XLE260618P000405002026-06-18(160天)PUT$40.50$0.73(-0.02 -2.67%)0.24(0.81/0.57)10,71252,47625.17%
XLE260618P000475002026-06-18(160天)PUT$47.50$2.88(+0.00 +0.00%)0.16(3.05/2.89)10,00011,14520.75%
XLE260320P000430002026-03-20(70天)PUT$43.00$0.51(-0.03 -5.56%)0.01(0.51/0.5)7,66453,78522.32%
XLE261218C000465002026-12-18(343天)CALL$46.50$4.30(+0.00 +0.00%)3.23(5.55/2.32)5,1028,17230.58%
XLE260320P000850002026-03-20(70天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000475002026-03-20(70天)CALL$47.50$1.54(+0.02 +1.32%)0.03(1.54/1.51)1,51653,36923.56%
XLE260618P000425002026-06-18(160天)PUT$42.50$1.12(+0.00 +0.00%)0.08(1.13/1.05)1,46510,86922.95%
XLE260618C000550002026-06-18(160天)CALL$55.00$0.50(+0.00 +0.00%)0.15(0.66/0.51)1,0056,07024.44%
XLE260320C000470002026-03-20(70天)CALL$47.00$1.80(+0.05 +2.86%)0.03(1.78/1.75)67711,72423.88%
XLE260618P000375002026-06-18(160天)PUT$37.50$0.50(+0.00 +0.00%)0.13(0.49/0.36)50475,28328.49%
XLE260618P000450002026-06-18(160天)PUT$45.00$1.91(+0.00 +0.00%)0.28(2.05/1.77)45252,91922.96%
XLE260618P000430002026-06-18(160天)PUT$43.00$1.22(+0.00 +0.00%)0.15(1.33/1.18)37444,76323.38%
XLE260320C000950002026-03-20(70天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(160天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $146.57 (+2.34 +1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(70天)CALL$150.00$4.05(+0.80 +24.62%)0.20(4.1/3.9)1,0147,51223.02%

HYG $81.00 (+0.05 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000800002026-05-15(126天)PUT$80.00$0.91(-0.04 -4.21%)0.06(0.92/0.86)22,5258,9727.22%
HYG260618P000800002026-06-18(160天)PUT$80.00$1.12(-0.16 -12.50%)0.07(1.19/1.12)12,55032,5737.73%
HYG260618P000770002026-06-18(160天)PUT$77.00$0.63(+0.00 +0.00%)0.09(0.63/0.54)10,46278,8229.74%
HYG260515C000810002026-05-15(126天)CALL$81.00$0.60(+0.05 +9.09%)0.07(0.62/0.55)9,53529,7713.22%
HYG260515P000790002026-05-15(126天)PUT$79.00$0.65(-0.07 -9.72%)0.07(0.71/0.64)1,90834,1148.01%
HYG260618P000790002026-06-18(160天)PUT$79.00$0.89(-0.08 -8.25%)0.01(0.89/0.88)51911,2628.08%

ET $16.90 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260618C000170002026-06-18(160天)CALL$17.00$0.61(-0.02 -3.17%)0.09(0.69/0.6)29112,35716.21%
ET260320P000170002026-03-20(70天)PUT$17.00$0.66(+0.01 +1.54%)0.13(0.73/0.6)23317,24623.15%

DIS $115.10 (+0.96 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(70天)CALL$120.00$3.77(+0.22 +6.20%)0.15(3.85/3.7)2298,69329.30%

KVUE $16.89 (-0.10 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000180002026-03-20(70天)CALL$18.00$0.54(+0.00 +0.00%)0.06(0.55/0.49)24823,52533.50%

MPW $5.43 (-0.01 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260618C000055002026-06-18(160天)CALL$5.50$0.50(+0.00 +0.00%)0.11(0.55/0.44)2455,12941.02%

^VIX $14.59 (-0.86 -5.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(159天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.29/2.21)20,00244,2180.00%
VIX260519P000210002026-05-19(130天)PUT$21.00$3.52(+0.00 +0.00%)0.10(3.7/3.6)6,30010,6710.00%
VIX260318P000210002026-03-18(68天)PUT$21.00$4.00(+0.20 +5.33%)0.10(4.05/3.95)3,00633,1200.00%
VIX260617P000200002026-06-17(159天)PUT$20.00$2.84(+0.08 +2.90%)0.09(2.94/2.85)1,80018,6890.00%
VIX260318P000160002026-03-18(68天)PUT$16.00$0.70(+0.06 +9.38%)0.05(0.73/0.68)1,65730,6520.00%
VIX260318P000170002026-03-18(68天)PUT$17.00$1.19(+0.09 +8.18%)0.05(1.23/1.18)1,50921,8570.00%
VIX260318P000190002026-03-18(68天)PUT$19.00$2.48(+0.18 +7.83%)0.04(2.49/2.45)1,42832,0430.00%
VIX260519P000200002026-05-19(130天)PUT$20.00$2.85(+0.10 +3.64%)0.06(2.95/2.89)1,40031,7000.00%
VIX260415P000160002026-04-15(96天)PUT$16.00$0.65(+0.06 +10.17%)0.05(0.69/0.64)1,04020,9000.00%
VIX260415P000200002026-04-15(96天)PUT$20.00$2.96(+0.12 +4.23%)0.11(3.05/2.94)71420,5720.00%

^SPX $6975.95 (+54.85 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(160天)CALL$8300.00$4.30(+0.00 +0.00%)0.20(4.5/4.3)2,0005,24412.66%
SPX260320C080000002026-03-20(70天)CALL$8000.00$0.80(+0.00 +0.00%)0.20(1.1/0.9)1,60514,37312.88%
SPX260320P042000002026-03-20(70天)PUT$4200.00$2.65(+0.00 +0.00%)0.10(2.3/2.2)1,1719,05646.25%
SPX261218C094000002026-12-18(343天)CALL$9400.00$4.60(-0.90 -16.36%)0.30(5.0/4.7)2635,34513.84%
SPX260618P033000002026-06-18(160天)PUT$3300.00$5.70(-0.40 -6.56%)0.20(5.7/5.5)2047,16849.04%
SPX260320C076000002026-03-20(70天)CALL$7600.00$6.00(+1.20 +25.00%)0.30(5.9/5.6)20115,82211.18%

JD $29.46 (-0.20 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260515P000260002026-05-15(126天)PUT$26.00$1.22(+0.00 +0.00%)0.11(1.3/1.19)6,7615,28641.60%
JD260618C000300002026-06-18(160天)CALL$30.00$2.71(-0.04 -1.45%)0.21(2.81/2.6)2,18214,68538.65%
JD260320C000300002026-03-20(70天)CALL$30.00$1.82(-0.26 -12.50%)0.16(1.96/1.8)54712,67641.80%

IWM $260.09 (+1.80 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001950002026-06-18(160天)PUT$195.00$1.39(-0.14 -9.15%)0.03(1.4/1.37)3,98821,84429.69%
IWM260417P002200002026-04-17(98天)PUT$220.00$1.49(-0.30 -16.76%)0.02(1.5/1.48)2,53910,52425.29%
IWM260320C002700002026-03-20(70天)CALL$270.00$5.22(+0.66 +14.47%)0.05(5.25/5.2)1,62562,42619.90%
IWM261218P001800002026-12-18(343天)PUT$180.00$2.72(-0.18 -6.21%)0.10(2.81/2.71)1,50250,41229.34%
IWM260918P002250002026-09-18(252天)PUT$225.00$6.49(+0.00 +0.00%)0.10(5.97/5.87)1,42415,69023.06%
IWM260320P002450002026-03-20(70天)PUT$245.00$3.35(-0.71 -17.49%)0.03(3.31/3.28)1,22823,89520.20%
IWM260918C003000002026-09-18(252天)CALL$300.00$5.77(+0.84 +17.04%)0.13(5.92/5.79)1,1995,98821.24%
IWM260918P002350002026-09-18(252天)PUT$235.00$7.98(-0.64 -7.42%)0.13(7.92/7.79)1,1706,72921.69%
IWM260618P001900002026-06-18(160天)PUT$190.00$1.18(-0.21 -15.11%)0.02(1.21/1.19)1,03053,71830.80%
IWM260618P002000002026-06-18(160天)PUT$200.00$1.60(-0.22 -12.09%)0.03(1.62/1.59)1,02134,74528.58%
IWM260320P002200002026-03-20(70天)PUT$220.00$0.89(-0.19 -17.59%)0.02(0.9/0.88)49468,62826.27%
IWM260618P001800002026-06-18(160天)PUT$180.00$0.91(-0.13 -12.50%)0.02(0.92/0.9)69261,35533.17%
IWM261218P002200002026-12-18(343天)PUT$220.00$7.44(-0.28 -3.63%)0.14(7.2/7.06)1,00048,22323.40%
IWM260320P002400002026-03-20(70天)PUT$240.00$2.48(-0.53 -17.61%)0.04(2.49/2.45)52547,02421.26%
IWM260320P002250002026-03-20(70天)PUT$225.00$1.11(-0.27 -19.57%)0.01(1.13/1.12)21535,51124.87%
IWM260618C003000002026-06-18(160天)CALL$300.00$2.78(+0.27 +10.76%)0.05(2.83/2.78)32331,02020.27%

OPEN $7.28 (+0.86 +13.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(126天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

MRK $110.76 (-0.22 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(70天)CALL$110.00$6.20(+0.13 +2.14%)0.25(6.55/6.3)4486,74128.82%
MRK260417C001150002026-04-17(98天)CALL$115.00$4.65(-0.15 -3.13%)0.10(4.8/4.7)40316,74726.69%

NVO $59.12 (+1.77 +3.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260918P000500002026-09-18(252天)PUT$50.00$3.75(-0.56 -12.99%)0.20(3.9/3.7)2,0266,98142.37%
NVO260320C000600002026-03-20(70天)CALL$60.00$4.50(+0.87 +23.97%)0.05(4.5/4.45)1,80723,30046.85%
NVO260618C000600002026-06-18(160天)CALL$60.00$6.60(+0.80 +13.79%)0.15(6.65/6.5)1,79712,24544.86%
NVO260320C000750002026-03-20(70天)CALL$75.00$0.96(+0.19 +24.36%)0.02(0.96/0.94)1,4408,82348.54%
NVO260618C000700002026-06-18(160天)CALL$70.00$3.45(+0.53 +18.15%)0.15(3.5/3.35)1,23417,20645.50%
NVO260320C000700002026-03-20(70天)CALL$70.00$1.69(+0.40 +31.01%)0.03(1.62/1.59)99810,38547.63%
NVO260320C000650002026-03-20(70天)CALL$65.00$2.68(+0.58 +27.62%)0.04(2.69/2.65)9409,22946.63%
NVO260417C000600002026-04-17(98天)CALL$60.00$5.07(+0.92 +22.17%)0.15(5.1/4.95)7076,05244.56%
NVO260918C000800002026-09-18(252天)CALL$80.00$3.20(+0.46 +16.79%)0.25(3.25/3.0)6779,77746.28%
NVO260320P000600002026-03-20(70天)PUT$60.00$4.85(-0.92 -15.94%)0.05(4.85/4.8)6665,52542.26%
NVO260320P000500002026-03-20(70天)PUT$50.00$1.10(-0.38 -25.68%)0.03(1.14/1.11)28734,06944.29%
NVO260618P000500002026-06-18(160天)PUT$50.00$2.63(-0.37 -12.33%)0.09(2.69/2.6)41521,91943.34%
NVO260320C000550002026-03-20(70天)CALL$55.00$7.26(+1.26 +21.00%)0.40(7.35/6.95)65017,64949.81%
NVO260320P000550002026-03-20(70天)PUT$55.00$2.48(-0.72 -22.50%)0.03(2.55/2.52)49714,88843.09%
NVO260618P000400002026-06-18(160天)PUT$40.00$0.67(-0.19 -22.09%)0.06(0.68/0.62)58613,49845.68%

XLF $55.80 (-0.10 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(343天)PUT$48.00$1.42(+0.00 +0.00%)0.27(1.54/1.27)10,00024,99921.96%
XLF261218C000510002026-12-18(343天)CALL$51.00$7.75(+0.00 +0.00%)2.70(9.35/6.65)6,2507,08432.22%
XLF260320P000530002026-03-20(70天)PUT$53.00$0.58(-0.02 -3.33%)0.02(0.59/0.57)4,45725,78017.14%
XLF260320P000550002026-03-20(70天)PUT$55.00$1.04(-0.01 -0.95%)0.02(1.06/1.04)84119,93414.92%
XLF261218P000400002026-12-18(343天)PUT$40.00$0.68(+0.00 +0.00%)0.13(0.69/0.56)5617,57428.17%
XLF260320C000570002026-03-20(70天)CALL$57.00$1.18(-0.10 -7.81%)0.01(1.12/1.11)38527,36116.33%
XLF260320P000540002026-03-20(70天)PUT$54.00$0.76(-0.04 -5.00%)0.02(0.79/0.77)25328,14116.04%
XLF260618C000600002026-06-18(160天)CALL$60.00$1.09(-0.03 -2.68%)0.06(1.11/1.05)21284,12917.51%

USO $70.99 (+0.43 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(98天)CALL$75.00$3.75(+0.40 +11.94%)0.10(3.8/3.7)1,0978,10836.18%

GDX $92.54 (+1.01 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000900002026-03-20(70天)CALL$90.00$8.44(+0.44 +5.50%)0.70(8.8/8.1)55210,09045.83%
GDX260320P000800002026-03-20(70天)PUT$80.00$2.18(-0.08 -3.54%)0.35(2.4/2.05)5229,53646.23%
GDX260618P000650002026-06-18(160天)PUT$65.00$1.40(+0.00 +0.00%)1.64(1.65/0.01)40513,21648.12%

LUV $44.59 (+1.68 +3.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618P000400002026-06-18(160天)PUT$40.00$2.24(-0.44 -16.42%)0.06(2.27/2.21)2627,28137.26%
LUV260320C000475002026-03-20(70天)CALL$47.50$1.89(+0.67 +54.92%)0.03(1.85/1.82)2405,63438.33%

UNH $345.81 (-0.98 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(70天)CALL$400.00$4.90(-0.75 -13.11%)0.15(5.05/4.9)53811,04834.77%

XOM $124.50 (+1.59 +1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260417C001350002026-04-17(98天)CALL$135.00$2.02(+0.35 +21.34%)0.06(2.02/1.96)14,9235,47621.69%
XOM260320C001350002026-03-20(70天)CALL$135.00$1.26(+0.16 +14.55%)0.06(1.29/1.23)9806,02621.24%
XOM260417C001400002026-04-17(98天)CALL$140.00$1.14(+0.18 +18.75%)0.06(1.18/1.12)8995,38921.91%
XOM260320C001300002026-03-20(70天)CALL$130.00$2.36(+0.33 +16.26%)0.05(2.4/2.35)82216,22320.81%
XOM260320C001250002026-03-20(70天)CALL$125.00$4.34(+0.59 +15.73%)0.10(4.4/4.3)71516,05721.28%
XOM260618C001250002026-06-18(160天)CALL$125.00$7.20(+0.40 +5.88%)0.20(7.15/6.95)33710,10022.47%
XOM260320C001200002026-03-20(70天)CALL$120.00$7.15(+0.50 +7.52%)0.20(7.25/7.05)31814,26421.83%
XOM260417C001300002026-04-17(98天)CALL$130.00$3.33(+0.43 +14.73%)0.10(3.4/3.3)2746,27321.78%
XOM260618C001300002026-06-18(160天)CALL$130.00$4.80(+0.48 +11.11%)0.20(5.0/4.8)20811,10422.11%

NFLX $88.98 (-1.54 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(70天)CALL$100.00$2.44(-0.41 -14.39%)0.04(2.47/2.43)8,15330,06939.61%
NFLX260417C001000002026-04-17(98天)CALL$100.00$3.50(-0.50 -12.47%)0.10(3.55/3.45)4,1126,30240.20%
NFLX260320C000900002026-03-20(70天)CALL$90.00$5.85(-0.85 -12.74%)0.00(5.85/5.85)4,06815,55640.45%
NFLX260320C001100002026-03-20(70天)CALL$110.00$0.95(-0.20 -17.39%)0.02(0.95/0.93)2,95741,80739.77%
NFLX260320P000750002026-03-20(70天)PUT$75.00$1.16(+0.13 +12.62%)0.05(1.18/1.13)2,0747,02938.94%
NFLX260417C001200002026-04-17(98天)CALL$120.00$0.72(-0.13 -15.12%)0.03(0.74/0.71)1,8265,38740.19%
NFLX260320C000950002026-03-20(70天)CALL$95.00$3.90(-0.65 -14.38%)0.05(3.9/3.85)1,6947,62440.11%
NFLX260618C001000002026-06-18(160天)CALL$100.00$5.35(-0.57 -9.63%)0.05(5.4/5.35)1,1608,70139.97%
NFLX260618C001200002026-06-18(160天)CALL$120.00$1.65(-0.20 -10.81%)0.05(1.65/1.6)1,02111,59339.11%
NFLX260918P000800002026-09-18(252天)PUT$80.00$6.11(+0.45 +7.95%)0.25(6.25/6.0)9986,54136.18%
NFLX260320P000900002026-03-20(70天)PUT$90.00$6.25(+0.73 +13.22%)0.10(6.3/6.2)34014,37936.63%
NFLX260618C001100002026-06-18(160天)CALL$110.00$3.00(-0.30 -9.09%)0.14(3.05/2.91)2729,79439.49%
NFLX260320C001050002026-03-20(70天)CALL$105.00$1.50(-0.34 -18.38%)0.03(1.53/1.5)9378,07539.48%
NFLX260320P000780002026-03-20(70天)PUT$78.00$1.73(+0.24 +16.11%)0.05(1.74/1.69)2767,85638.16%

BABA $150.70 (-3.81 -2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001700002026-03-20(70天)CALL$170.00$5.05(-1.36 -21.25%)0.10(5.1/5.0)18,4228,82244.37%
BABA260320C001550002026-03-20(70天)CALL$155.00$9.40(-2.25 -19.31%)0.20(9.5/9.3)3,4257,13143.13%
BABA260320P001500002026-03-20(70天)PUT$150.00$9.88(+1.29 +15.02%)0.25(10.0/9.75)3,21418,44938.95%
BABA260320C001600002026-03-20(70天)CALL$160.00$7.75(-1.75 -18.42%)0.20(7.75/7.55)1,40413,73643.52%
BABA260320C002000002026-03-20(70天)CALL$200.00$1.42(-0.45 -24.06%)0.06(1.47/1.41)1,33833,59247.53%
BABA260320C001750002026-03-20(70天)CALL$175.00$4.10(-1.07 -20.70%)0.20(4.2/4.0)8109,83745.18%
BABA260417C001800002026-04-17(98天)CALL$180.00$4.56(-1.04 -18.57%)0.20(4.75/4.55)4496,42744.24%
BABA260618C002000002026-06-18(160天)CALL$200.00$4.73(-0.84 -15.03%)0.25(4.9/4.65)38630,53145.62%
BABA260320C001650002026-03-20(70天)CALL$165.00$6.30(-1.50 -19.23%)0.15(6.3/6.15)37710,79043.96%
BABA260320C001800002026-03-20(70天)CALL$180.00$3.35(-0.88 -20.80%)0.15(3.35/3.2)35514,04045.39%
BABA260320P001400002026-03-20(70天)PUT$140.00$5.35(+0.83 +18.36%)0.20(5.5/5.3)23464,44338.81%
BABA260320P001450002026-03-20(70天)PUT$145.00$7.35(+1.15 +18.55%)0.20(7.55/7.35)30756,65938.87%

XLP $79.25 (+0.82 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(160天)PUT$78.00$2.21(-0.39 -15.18%)0.08(2.22/2.14)7688,32213.14%

KWEB $35.83 (-0.08 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(70天)CALL$39.00$0.89(-0.08 -8.25%)0.04(0.94/0.9)34,450192,61032.72%
KWEB260320C000380002026-03-20(70天)CALL$38.00$1.20(-0.10 -7.69%)0.05(1.21/1.16)5,29212,87632.40%
KWEB260320C000370002026-03-20(70天)CALL$37.00$1.55(-0.10 -6.06%)0.02(1.57/1.55)2,09313,95032.54%
KWEB260821C000400002026-08-21(224天)CALL$40.00$2.45(-0.09 -3.49%)0.03(2.48/2.45)1,040118,09035.72%
KWEB260320C000400002026-03-20(70天)CALL$40.00$0.72(-0.08 -10.00%)0.01(0.73/0.72)97989,42733.11%
KWEB260618C000380002026-06-18(160天)CALL$38.00$2.36(-0.12 -4.84%)0.03(2.41/2.38)40221,75834.47%
KWEB260618P000350002026-06-18(160天)PUT$35.00$2.37(+0.00 +0.00%)0.18(2.41/2.23)3236,74730.15%
KWEB260320P000350002026-03-20(70天)PUT$35.00$1.44(+0.05 +3.60%)0.02(1.46/1.44)28517,60129.93%

PDD $120.35 (-1.23 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001200002026-03-20(70天)PUT$120.00$6.40(+0.20 +3.23%)0.25(6.45/6.2)1,22727,60831.56%
PDD260918C001600002026-09-18(252天)CALL$160.00$4.42(-0.58 -11.60%)0.20(4.5/4.3)3318,28238.36%

EFA $98.83 (+0.91 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320C001010002026-03-20(70天)CALL$101.00$1.33(+0.13 +10.83%)0.04(1.41/1.37)6,51332,57413.42%
EFA260320C001020002026-03-20(70天)CALL$102.00$0.74(+0.00 +0.00%)0.05(1.02/0.97)6,2317,12912.92%
EFA261218P000800002026-12-18(343天)PUT$80.00$1.26(+0.00 +0.00%)0.38(1.36/0.98)5,0006,29420.75%
EFA260918P000850002026-09-18(252天)PUT$85.00$1.53(+0.00 +0.00%)0.33(1.39/1.06)2,99922,74719.34%
EFA260618C000990002026-06-18(160天)CALL$99.00$3.90(+0.00 +0.00%)0.25(4.4/4.15)2,0446,50417.23%
EFA260320C001000002026-03-20(70天)CALL$100.00$1.64(+0.00 +0.00%)0.08(1.92/1.84)3115,75914.22%

GOOGL $329.94 (+4.58 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(160天)CALL$430.00$6.47(+0.39 +6.41%)0.10(6.5/6.4)86742,84436.79%

TGT $105.29 (-1.02 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001150002026-03-20(70天)CALL$115.00$3.65(-0.45 -10.98%)0.10(3.8/3.7)8678,89739.53%

MSTU $8.93 (-0.99 -9.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(160天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

UBER $85.12 (-2.46 -2.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(70天)CALL$90.00$3.80(-1.30 -25.49%)0.10(3.85/3.75)1,95516,19338.45%
UBER260320P000700002026-03-20(70天)PUT$70.00$0.81(+0.13 +19.12%)0.17(0.92/0.75)5115,52740.28%
UBER260320C001000002026-03-20(70天)CALL$100.00$1.36(-0.58 -29.90%)0.02(1.36/1.34)27916,83137.50%
UBER260320C000950002026-03-20(70天)CALL$95.00$2.31(-0.89 -27.81%)0.06(2.35/2.29)2426,12937.94%

KRE $67.44 (-0.64 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000640002026-03-20(70天)PUT$64.00$1.46(+0.03 +2.10%)0.04(1.49/1.45)4376,44526.38%
KRE260618C000750002026-06-18(160天)CALL$75.00$2.34(-0.11 -4.49%)0.18(2.34/2.16)36617,24927.10%

CMG $39.97 (+0.83 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(70天)CALL$45.00$1.08(+0.06 +5.88%)0.07(1.09/1.02)76012,06839.77%
CMG260320C000425002026-03-20(70天)CALL$42.50$1.80(+0.23 +14.65%)0.09(1.83/1.74)6415,85840.67%
CMG260320C000400002026-03-20(70天)CALL$40.00$2.90(+0.40 +16.00%)0.09(2.89/2.8)36412,53641.75%
CMG260618C000400002026-06-18(160天)CALL$40.00$4.30(+0.16 +3.86%)0.10(4.45/4.35)27312,60642.57%

PFE $25.47 (+0.19 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000240002026-04-17(98天)PUT$24.00$0.64(-0.08 -11.11%)0.02(0.64/0.62)1,2018,78323.63%
PFE260320P000240002026-03-20(70天)PUT$24.00$0.53(-0.03 -5.36%)0.01(0.54/0.53)75018,61625.34%
PFE260320C000260002026-03-20(70天)CALL$26.00$0.67(+0.04 +6.35%)0.03(0.69/0.66)57526,50221.29%
PFE260417C000260002026-04-17(98天)CALL$26.00$0.82(-0.02 -2.38%)0.04(0.85/0.81)4485,51921.09%
PFE260618C000260002026-06-18(160天)CALL$26.00$1.18(+0.01 +0.86%)0.03(1.19/1.16)3575,25021.63%
PFE260918C000300002026-09-18(252天)CALL$30.00$0.52(+0.06 +13.04%)0.02(0.5/0.48)30910,54322.02%
PFE261218C000300002026-12-18(343天)CALL$30.00$0.70(+0.00 +0.00%)0.04(0.72/0.68)30719,37421.85%
PFE260618C000280002026-06-18(160天)CALL$28.00$0.56(+0.02 +3.70%)0.01(0.58/0.57)3019,10621.88%
PFE260618C000230002026-06-18(160天)CALL$23.00$2.86(+0.03 +1.06%)0.12(2.95/2.83)2455,95922.61%
PFE260320P000250002026-03-20(70天)PUT$25.00$0.93(-0.06 -6.06%)0.01(0.93/0.92)23126,97725.20%
PFE260618C000270002026-06-18(160天)CALL$27.00$0.82(+0.04 +5.13%)0.03(0.84/0.81)20723,17121.75%

AAL $15.97 (+0.24 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000150002026-03-20(70天)PUT$15.00$0.79(-0.05 -5.95%)0.03(0.81/0.78)5,0469,24845.36%
AAL260618P000150002026-06-18(160天)PUT$15.00$1.34(-0.02 -1.47%)0.27(1.54/1.27)56015,11248.58%

BA $234.41 (+7.14 +3.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002500002026-03-20(70天)CALL$250.00$6.20(+1.65 +36.26%)0.20(6.35/6.15)2025,20429.78%

EWZ $33.16 (+0.27 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000280002026-06-18(160天)PUT$28.00$0.52(-0.05 -8.77%)0.04(0.54/0.5)15,00143,93927.78%
EWZ260918C000450002026-09-18(252天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.48/0.42)2,50040,01229.35%
EWZ260618P000300002026-06-18(160天)PUT$30.00$1.06(+0.00 +0.00%)0.05(0.98/0.93)1,54628,95426.61%
EWZ261218P000250002026-12-18(343天)PUT$25.00$1.27(+0.00 +0.00%)0.09(1.08/0.99)1,47211,20334.79%
EWZ260417C000340002026-04-17(98天)CALL$34.00$1.55(+0.17 +12.32%)0.02(1.54/1.52)1,39913,68627.47%
EWZ261218C000470002026-12-18(343天)CALL$47.00$0.70(+0.00 +0.00%)0.12(0.96/0.84)42520,07033.86%
EWZ261218C000420002026-12-18(343天)CALL$42.00$1.34(+0.00 +0.00%)0.12(1.7/1.58)36590,23433.91%
EWZ261218C000390002026-12-18(343天)CALL$39.00$1.78(+0.00 +0.00%)0.14(2.38/2.24)22810,90834.02%
EWZ261218C000450002026-12-18(343天)CALL$45.00$1.08(+0.00 +0.00%)0.10(1.18/1.08)20387,61233.57%

NU $17.55 (-0.06 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(98天)CALL$19.00$0.80(+0.00 +0.00%)0.05(0.83/0.78)27864,43039.65%
NU260618C000200002026-06-18(160天)CALL$20.00$0.94(-0.06 -6.00%)0.03(0.98/0.95)24712,96540.92%

WBD $28.88 (+0.55 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000300002026-03-20(70天)CALL$30.00$0.82(+0.13 +18.84%)0.22(0.95/0.73)1,58119,72627.83%
WBD260320C000310002026-03-20(70天)CALL$31.00$0.54(+0.04 +8.00%)0.03(0.58/0.55)37417,17526.42%
WBD260417P000260002026-04-17(98天)PUT$26.00$0.59(+0.00 +0.00%)0.20(0.63/0.43)3037,27829.79%

CVS $80.39 (-0.19 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(70天)CALL$80.00$4.44(-0.10 -2.20%)0.15(4.5/4.35)70319,53131.56%

CHWY $32.04 (+0.61 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000350002026-03-20(70天)CALL$35.00$1.00(-0.07 -6.54%)0.11(1.11/1.0)83912,75636.77%

PEP $139.83 (+0.46 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(70天)CALL$150.00$1.88(+0.11 +6.21%)0.14(1.96/1.82)9606,73722.03%

CCL $32.06 (+0.38 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000290002026-04-17(98天)PUT$29.00$1.43(-0.12 -7.74%)0.07(1.47/1.4)2,3075,63642.82%
CCL260417C000330002026-04-17(98天)CALL$33.00$2.42(+0.22 +10.00%)0.06(2.38/2.32)1,5577,48442.43%
CCL260618C000400002026-06-18(160天)CALL$40.00$0.98(-0.06 -5.77%)0.09(1.01/0.92)6788,34839.31%

VALE $13.96 (-0.11 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618P000130002026-06-18(160天)PUT$13.00$0.68(+0.00 +0.00%)0.05(0.65/0.6)10,43011,08230.62%
VALE260618C000150002026-06-18(160天)CALL$15.00$0.68(-0.01 -1.45%)0.02(0.68/0.66)931106,29728.42%
VALE260320C000140002026-03-20(70天)CALL$14.00$0.74(+0.04 +5.71%)0.02(0.74/0.72)75316,87029.10%

XLB $48.23 (+0.74 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618C000475002026-06-18(160天)CALL$47.50$3.10(+0.41 +15.24%)0.50(3.55/3.05)1,2477,32525.37%

FXI $39.35 (-0.05 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(160天)PUT$37.00$1.42(+0.02 +1.43%)0.14(1.5/1.36)10,520129,07524.78%
FXI260618C000390002026-06-18(160天)CALL$39.00$3.05(+0.00 +0.00%)0.45(3.2/2.75)7,50737,96829.13%
FXI260618C000400002026-06-18(160天)CALL$40.00$2.53(-0.07 -2.69%)0.16(2.59/2.43)7,01149,02727.63%
FXI261218P000310002026-12-18(343天)PUT$31.00$1.05(+0.00 +0.00%)0.36(1.05/0.69)6,2426,24228.69%
FXI260618P000390002026-06-18(160天)PUT$39.00$2.14(-0.01 -0.47%)0.16(2.28/2.12)5,27083,18423.67%
FXI260618C000410002026-06-18(160天)CALL$41.00$2.04(-0.04 -1.92%)0.07(2.16/2.09)5,08534,56827.37%
FXI260320C000410002026-03-20(70天)CALL$41.00$1.02(-0.03 -2.86%)0.06(1.08/1.02)5,01234,93825.24%
FXI260417C000420002026-04-17(98天)CALL$42.00$1.07(+0.00 +0.00%)0.09(1.1/1.01)5,01022,21825.71%
FXI260717P000360002026-07-17(189天)PUT$36.00$1.22(+0.00 +0.00%)0.49(1.46/0.97)5,00026,87426.12%
FXI260320C000430002026-03-20(70天)CALL$43.00$0.51(+0.01 +2.00%)0.05(0.57/0.52)2,00036,56625.54%
FXI260618C000420002026-06-18(160天)CALL$42.00$1.68(-0.01 -0.59%)0.07(1.79/1.72)25663,94527.17%
FXI260618P000400002026-06-18(160天)PUT$40.00$2.65(-0.01 -0.38%)0.03(2.64/2.61)39662,60021.94%
FXI260618P000360002026-06-18(160天)PUT$36.00$1.10(+0.00 +0.00%)0.19(1.18/0.99)27055,59225.17%

EEM $57.15 (+0.31 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000600002026-03-20(70天)CALL$60.00$0.60(+0.02 +3.45%)0.05(0.64/0.59)7,24755,53416.55%
EEM261218P000510002026-12-18(343天)PUT$51.00$1.58(+0.00 +0.00%)0.45(1.69/1.24)5,0966,68819.34%
EEM261218P000520002026-12-18(343天)PUT$52.00$1.80(+0.00 +0.00%)0.22(1.98/1.76)5,0965,66719.15%
EEM261218P000420002026-12-18(343天)PUT$42.00$0.67(+0.00 +0.00%)0.15(0.68/0.53)3,82711,30226.20%
EEM260918P000550002026-09-18(252天)PUT$55.00$2.12(+0.00 +0.00%)0.14(2.11/1.97)2,00011,11016.44%
EEM260618P000520002026-06-18(160天)PUT$52.00$0.80(-0.06 -6.98%)0.08(0.86/0.78)1,10138,21118.56%
EEM260320P000550002026-03-20(70天)PUT$55.00$0.70(-0.14 -16.67%)0.05(0.72/0.67)51140,94315.82%
EEM260618C000620002026-06-18(160天)CALL$62.00$1.04(+0.09 +9.47%)0.09(1.08/0.99)50527,64718.29%
EEM260618P000530002026-06-18(160天)PUT$53.00$0.92(-0.14 -13.21%)0.09(1.04/0.95)42013,51617.85%
EEM260918P000420002026-09-18(252天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72532.74%

HAL $32.45 (+0.28 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(70天)CALL$35.00$1.03(-0.02 -1.90%)0.06(1.07/1.01)4056,87535.74%

NKE $65.53 (+0.30 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(70天)CALL$65.00$4.35(+0.10 +2.33%)0.10(4.4/4.3)1,34213,80135.80%
NKE260918C000800002026-09-18(252天)CALL$80.00$3.25(+0.02 +0.62%)0.30(3.5/3.2)1,27811,76837.16%
NKE260417C000700002026-04-17(98天)CALL$70.00$3.20(+0.05 +1.59%)0.15(3.3/3.15)6767,31837.12%
NKE260417P000600002026-04-17(98天)PUT$60.00$2.14(-0.28 -11.57%)0.11(2.37/2.26)5816,73735.58%
NKE260918C000900002026-09-18(252天)CALL$90.00$1.80(-0.01 -0.61%)0.59(1.98/1.39)50112,16637.84%
NKE260320C000700002026-03-20(70天)CALL$70.00$2.32(+0.10 +4.50%)0.09(2.4/2.31)3636,94935.71%
NKE260320C000675002026-03-20(70天)CALL$67.50$3.24(+0.14 +4.43%)0.20(3.35/3.15)3236,86136.30%
NKE260320P000575002026-03-20(70天)PUT$57.50$0.98(-0.19 -16.24%)0.05(1.04/0.99)2865,31435.01%
NKE260320C000775002026-03-20(70天)CALL$77.50$0.89(-0.06 -5.88%)0.09(0.95/0.86)2806,00937.35%
NKE260618C001000002026-06-18(160天)CALL$100.00$0.60(+0.10 +20.00%)0.23(0.51/0.28)2737,87539.99%
NKE260618C000800002026-06-18(160天)CALL$80.00$1.82(-0.07 -3.70%)0.11(1.97/1.86)24611,94336.08%
NKE260618C000900002026-06-18(160天)CALL$90.00$0.90(+0.05 +5.88%)0.27(0.97/0.7)24211,08638.04%
NKE260320C000800002026-03-20(70天)CALL$80.00$0.67(-0.02 -2.90%)0.13(0.74/0.61)2569,47338.67%
NKE260320P000600002026-03-20(70天)PUT$60.00$1.55(-0.35 -18.42%)0.04(1.62/1.58)2649,25334.17%

C $121.29 (+0.72 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
C261218P000550002026-12-18(343天)PUT$55.00$0.60(-0.10 -14.29%)0.10(0.69/0.59)5008,85348.00%
C261218P000600002026-12-18(343天)PUT$60.00$0.80(-0.07 -8.05%)0.26(0.85/0.59)45211,09645.19%
C260515C001300002026-05-15(126天)CALL$130.00$5.35(+0.17 +3.28%)0.20(5.4/5.2)3135,30831.03%

OXY $42.78 (-0.45 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000450002026-06-18(160天)CALL$45.00$2.70(-0.30 -10.00%)0.10(2.8/2.7)1,1985,44732.62%
OXY260320C000450002026-03-20(70天)CALL$45.00$1.45(-0.29 -16.67%)0.03(1.48/1.45)9707,02231.25%
OXY260618P000400002026-06-18(160天)PUT$40.00$2.10(+0.10 +5.00%)0.12(2.22/2.1)5129,73731.52%
OXY260320C000425002026-03-20(70天)CALL$42.50$2.55(-0.30 -10.53%)0.04(2.59/2.55)2466,29832.32%

AGNC $11.47 (+0.28 +2.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000110002026-03-20(70天)CALL$11.00$0.68(+0.22 +47.83%)0.07(0.74/0.67)1,48522,15923.34%
AGNC260417C000110002026-04-17(98天)CALL$11.00$0.74(+0.19 +34.55%)0.08(0.78/0.7)63511,38521.58%

LI $16.62 (-0.20 -1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260320C000170002026-03-20(70天)CALL$17.00$1.27(-0.16 -11.19%)0.09(1.29/1.2)5908,52849.51%
LI260618P000150002026-06-18(160天)PUT$15.00$1.35(+0.11 +8.87%)0.10(1.31/1.21)3407,71048.58%

CSCO $74.19 (+0.26 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260417C000750002026-04-17(98天)CALL$75.00$3.46(-0.04 -1.14%)0.10(3.5/3.4)9487,59125.37%
CSCO260618P000650002026-06-18(160天)PUT$65.00$1.84(+0.00 +0.00%)0.14(1.83/1.69)6106,17628.06%
CSCO260320C000750002026-03-20(70天)CALL$75.00$2.96(-0.14 -4.52%)0.07(3.0/2.93)2816,51226.10%

B $47.92 (+0.47 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000500002026-03-20(70天)CALL$50.00$3.23(+0.28 +9.49%)0.15(3.35/3.2)1,24510,24748.98%
B260320C000450002026-03-20(70天)CALL$45.00$5.77(+0.52 +9.90%)0.20(5.8/5.6)3079,43949.46%

CVX $162.42 (+3.15 +1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001600002026-03-20(70天)CALL$160.00$6.80(+1.07 +18.67%)0.20(6.9/6.7)1,5126,31320.66%
CVX260320C001700002026-03-20(70天)CALL$170.00$2.80(+0.41 +17.15%)0.04(2.79/2.75)1,14913,59820.40%
CVX260320C001750002026-03-20(70天)CALL$175.00$1.81(+0.16 +9.70%)0.14(1.86/1.72)1,10213,79621.45%
CVX260320C001800002026-03-20(70天)CALL$180.00$1.16(+0.14 +13.73%)0.08(1.18/1.1)76717,36822.07%
CVX260320C001650002026-03-20(70天)CALL$165.00$4.40(+0.75 +21.13%)0.05(4.4/4.35)7326,71720.10%

HE $14.70 (+1.04 +7.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE260320C000150002026-03-20(70天)CALL$15.00$1.18(+0.63 +118.87%)0.14(1.25/1.11)1,0565,11049.22%

XRT $90.08 (+0.27 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
XRT260320C000950002026-03-20(70天)CALL$95.00$1.80(+0.00 +0.00%)0.73(2.26/1.53)3556,74326.20%

F $14.15 (-0.24 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000150002026-06-18(160天)CALL$15.00$0.75(-0.15 -16.67%)0.04(0.79/0.75)1,65920,99730.86%
F261218C000098202026-12-18(343天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260320C000130002026-03-20(70天)CALL$13.00$1.48(-0.21 -12.21%)0.06(1.5/1.44)23220,79235.55%
F260320P000140002026-03-20(70天)PUT$14.00$0.69(+0.05 +7.69%)0.02(0.71/0.69)2248,70930.57%

COP $98.90 (+0.17 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(70天)CALL$105.00$2.34(-0.07 -2.90%)0.10(2.48/2.38)45017,10627.89%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
KWEB $35.83 (-0.08 -0.22%)KWEB260320C000390002026-03-20(70天)CALL$39.00$0.89(-0.08 -8.25%)0.04(0.94/0.9)32.72%34,450192,610
HYG $81.00 (+0.05 +0.06%)HYG260515P000800002026-05-15(126天)PUT$80.00$0.91(-0.04 -4.21%)0.06(0.92/0.86)7.22%22,5258,972
^VIX $14.59 (-0.86 -5.57%)VIX260617P000190002026-06-17(159天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.29/2.21)0.00%20,00244,218
BABA $150.70 (-3.81 -2.47%)BABA260320C001700002026-03-20(70天)CALL$170.00$5.05(-1.36 -21.25%)0.10(5.1/5.0)44.37%18,4228,822
EWZ $33.16 (+0.27 +0.82%)EWZ260618P000280002026-06-18(160天)PUT$28.00$0.52(-0.05 -8.77%)0.04(0.54/0.5)27.78%15,00143,939
XOM $124.50 (+1.59 +1.29%)XOM260417C001350002026-04-17(98天)CALL$135.00$2.02(+0.35 +21.34%)0.06(2.02/1.96)21.69%14,9235,476
HYG $81.00 (+0.05 +0.06%)HYG260618P000800002026-06-18(160天)PUT$80.00$1.12(-0.16 -12.50%)0.07(1.19/1.12)7.73%12,55032,573
XLE $46.72 (+0.18 +0.39%)XLE261218C000470002026-12-18(343天)CALL$47.00$4.10(+0.00 +0.00%)3.48(5.65/2.17)32.35%11,34211,702
IBIT $51.32 (-0.20 -0.39%)IBIT260320C000600002026-03-20(70天)CALL$60.00$1.31(-0.04 -2.96%)0.04(1.34/1.3)43.07%11,12524,817
XLE $46.72 (+0.18 +0.39%)XLE260618P000405002026-06-18(160天)PUT$40.50$0.73(-0.02 -2.67%)0.24(0.81/0.57)25.17%10,71252,476
FXI $39.35 (-0.05 -0.13%)FXI260618P000370002026-06-18(160天)PUT$37.00$1.42(+0.02 +1.43%)0.14(1.5/1.36)24.78%10,520129,075
FXI $39.35 (-0.05 -0.13%)FXI260618P000390002026-06-18(160天)PUT$39.00$2.14(-0.01 -0.47%)0.16(2.28/2.12)23.67%5,27083,184
NVDA $185.93 (+0.79 +0.43%)NVDA260320C002000002026-03-20(70天)CALL$200.00$8.07(-0.41 -4.83%)0.05(8.1/8.05)42.54%2,440116,670
KWEB $35.83 (-0.08 -0.22%)KWEB260821C000400002026-08-21(224天)CALL$40.00$2.45(-0.09 -3.49%)0.03(2.48/2.45)35.72%1,040118,090
KWEB $35.83 (-0.08 -0.22%)KWEB260320C000400002026-03-20(70天)CALL$40.00$0.72(-0.08 -10.00%)0.01(0.73/0.72)33.11%97989,427
VALE $13.96 (-0.11 -0.78%)VALE260618C000150002026-06-18(160天)CALL$15.00$0.68(-0.01 -1.45%)0.02(0.68/0.66)28.42%931106,297
EWZ $33.16 (+0.27 +0.82%)EWZ261218C000420002026-12-18(343天)CALL$42.00$1.34(+0.00 +0.00%)0.12(1.7/1.58)33.91%36590,234
XLF $55.80 (-0.10 -0.18%)XLF260618C000600002026-06-18(160天)CALL$60.00$1.09(-0.03 -2.68%)0.06(1.11/1.05)17.51%21284,129
EWZ $33.16 (+0.27 +0.82%)EWZ261218C000450002026-12-18(343天)CALL$45.00$1.08(+0.00 +0.00%)0.10(1.18/1.08)33.57%20387,612