QQQ $626.66 (+6.25 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005000002026-03-20(68天)PUT$500.00$1.34(-0.32 -19.28%)0.04(1.37/1.33)3,93330,73630.60%
QQQ260918P004000002026-09-18(250天)PUT$400.00$3.24(-0.29 -8.22%)0.10(3.31/3.21)2,5258,98133.99%
QQQ260320P005600002026-03-20(68天)PUT$560.00$4.37(-0.95 -17.86%)0.05(4.39/4.34)2,16018,62323.94%
QQQ260320C006700002026-03-20(68天)CALL$670.00$4.59(+0.87 +23.39%)0.04(4.58/4.54)1,9966,72116.75%
QQQ260618C007000002026-06-18(158天)CALL$700.00$7.96(+1.06 +15.36%)0.05(7.94/7.89)1,8106,98718.43%
QQQ260320C006750002026-03-20(68天)CALL$675.00$3.63(+0.63 +21.00%)0.05(3.65/3.6)1,74517,62416.53%
QQQ260618P005400002026-06-18(158天)PUT$540.00$9.23(-1.37 -12.92%)0.08(9.35/9.27)1,52011,30224.77%
QQQ260618P004000002026-06-18(158天)PUT$400.00$1.58(-0.18 -10.23%)0.04(1.6/1.56)1,41816,19437.11%
QQQ260320C006800002026-03-20(68天)CALL$680.00$2.85(+0.50 +21.28%)0.04(2.88/2.84)1,14315,75416.34%
QQQ260320C006650002026-03-20(68天)CALL$665.00$5.70(+1.00 +21.28%)0.05(5.73/5.68)1,13610,31817.04%
QQQ260320P005900002026-03-20(68天)PUT$590.00$8.21(-1.63 -16.57%)0.07(8.24/8.17)1,01575,00220.72%
QQQ260320P005500002026-03-20(68天)PUT$550.00$3.56(-0.78 -17.97%)0.05(3.57/3.52)75944,08124.99%
QQQ260320P005700002026-03-20(68天)PUT$570.00$5.38(-1.22 -18.48%)0.06(5.42/5.36)81241,72822.89%
QQQ260320P005800002026-03-20(68天)PUT$580.00$6.63(-1.35 -16.92%)0.06(6.68/6.62)35229,93621.81%
QQQ260320P005750002026-03-20(68天)PUT$575.00$6.00(-1.32 -18.03%)0.03(6.02/5.99)23326,09522.36%
QQQ260320P004800002026-03-20(68天)PUT$480.00$0.96(-0.24 -20.00%)0.02(0.98/0.96)1,03516,56533.08%

SPY $693.99 (+4.55 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P005200002026-03-20(68天)PUT$520.00$0.77(-0.12 -13.48%)0.01(0.78/0.77)150,2707,34833.52%
SPY260320P005800002026-03-20(68天)PUT$580.00$1.59(-0.28 -14.97%)0.02(1.61/1.59)75,13618,60125.67%
SPY260320P006750002026-03-20(68天)PUT$675.00$9.17(-1.38 -13.08%)0.03(9.17/9.14)11,3328,54714.35%
SPY261218C008500002026-12-18(341天)CALL$850.00$3.26(+0.03 +0.93%)0.04(3.21/3.17)5,0556,54114.13%
SPY260618C007500002026-06-18(158天)CALL$750.00$7.41(+0.70 +10.43%)0.04(7.39/7.35)4,72218,74013.93%
SPY260529P005000002026-05-29(138天)PUT$500.00$2.02(-0.19 -8.60%)0.02(2.03/2.01)4,5055,06031.14%
SPY260320P006500002026-03-20(68天)PUT$650.00$5.37(-0.89 -14.22%)0.03(5.37/5.34)3,79652,63117.35%
SPY260320P006600002026-03-20(68天)PUT$660.00$6.60(-1.12 -14.51%)0.02(6.6/6.58)3,27226,00916.16%
SPY260320P005600002026-03-20(68天)PUT$560.00$1.24(-0.18 -12.68%)0.01(1.24/1.23)2,4318,30728.24%
SPY260320P006100002026-03-20(68天)PUT$610.00$2.55(-0.42 -14.14%)0.02(2.55/2.53)1,93027,46622.02%
SPY260320P006000002026-03-20(68天)PUT$600.00$2.17(-0.35 -13.89%)0.01(2.16/2.15)1,28346,85223.19%
SPY260320P006400002026-03-20(68天)PUT$640.00$4.38(-0.75 -14.62%)0.02(4.39/4.37)1,61141,14918.50%
SPY260320P005000002026-03-20(68天)PUT$500.00$0.60(-0.11 -15.49%)0.01(0.62/0.61)31334,26336.16%
SPY260331P006000002026-03-31(79天)PUT$600.00$2.68(-0.41 -13.27%)0.02(2.69/2.67)50228,39722.72%
SPY260618P005500002026-06-18(158天)PUT$550.00$4.10(-0.37 -8.28%)0.02(4.1/4.08)34325,77925.74%
SPY260320C007200002026-03-20(68天)CALL$720.00$5.93(+0.84 +16.50%)0.02(5.94/5.92)1,85925,77112.71%
SPY260320C007500002026-03-20(68天)CALL$750.00$1.04(+0.20 +23.81%)0.01(1.0/0.99)1,22425,03511.65%

SMH $389.32 (+10.45 +2.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003000002026-03-20(68天)PUT$300.00$2.15(-0.81 -27.36%)0.19(2.32/2.13)5,1437,18242.76%
SMH260320P003200002026-03-20(68天)PUT$320.00$3.65(-1.16 -24.12%)0.25(3.9/3.65)4,1057,88739.72%

GLD $414.46 (+2.97 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P003950002026-03-20(68天)PUT$395.00$6.79(-1.01 -12.95%)0.20(6.85/6.65)2,4716,51320.76%
GLD260320C004400002026-03-20(68天)CALL$440.00$8.40(+0.47 +5.93%)0.20(8.55/8.35)1,4368,07625.11%
GLD260320C004500002026-03-20(68天)CALL$450.00$6.23(+0.38 +6.50%)0.15(6.25/6.1)1,16125,64825.30%
GLD260320P004000002026-03-20(68天)PUT$400.00$8.45(-1.15 -11.98%)0.20(8.5/8.3)1,11417,61320.69%
GLD260320C004550002026-03-20(68天)CALL$455.00$5.32(+0.30 +5.98%)0.15(5.35/5.2)5148,74125.46%
GLD260618C005000002026-06-18(158天)CALL$500.00$5.65(+0.25 +4.63%)0.15(5.7/5.55)4575,65326.42%
GLD260320C005000002026-03-20(68天)CALL$500.00$1.35(+0.06 +4.65%)0.07(1.38/1.31)36012,82727.59%
GLD260320C004450002026-03-20(68天)CALL$445.00$7.21(+0.36 +5.26%)0.15(7.3/7.15)22518,86025.16%

SLV $72.37 (+2.66 +3.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260717P000550002026-07-17(187天)PUT$55.00$2.65(-0.45 -14.52%)0.08(2.64/2.56)7617,33748.29%

IBIT $51.17 (-0.35 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(68天)CALL$60.00$1.18(-0.17 -12.59%)0.03(1.2/1.17)12,08024,81744.02%
IBIT260320P000400002026-03-20(68天)PUT$40.00$0.60(+0.01 +1.69%)0.05(0.62/0.57)10,18112,27949.76%
IBIT260320P000450002026-03-20(68天)PUT$45.00$1.40(+0.04 +2.94%)0.03(1.41/1.38)6,50313,08044.53%
IBIT260618C000650002026-06-18(158天)CALL$65.00$2.30(-0.24 -9.45%)0.06(2.35/2.29)2,68510,86547.95%
IBIT260618P000550002026-06-18(158天)PUT$55.00$7.83(+0.18 +2.35%)0.15(7.95/7.8)2,6416,48641.87%
IBIT260618C000700002026-06-18(158天)CALL$70.00$1.58(-0.15 -8.67%)0.07(1.62/1.55)2,53245,85648.22%
IBIT260320C000550002026-03-20(68天)CALL$55.00$2.39(-0.29 -10.82%)0.06(2.45/2.39)2,07528,33044.46%
IBIT260320C000540002026-03-20(68天)CALL$54.00$2.75(-0.29 -9.54%)0.07(2.81/2.74)1,5997,28644.75%
IBIT260320C000650002026-03-20(68天)CALL$65.00$0.60(-0.08 -11.76%)0.03(0.61/0.58)1,42037,60245.19%
IBIT260320C000560002026-03-20(68天)CALL$56.00$2.13(-0.18 -7.79%)0.05(2.13/2.08)1,33612,22944.26%
IBIT260618P000520002026-06-18(158天)PUT$52.00$6.11(-0.04 -0.65%)0.20(6.25/6.05)32528,31243.01%
IBIT260618C000600002026-06-18(158天)CALL$60.00$3.40(-0.21 -5.82%)0.10(3.45/3.35)29614,09148.13%
IBIT260618C000550002026-06-18(158天)CALL$55.00$5.00(-0.35 -6.54%)0.15(5.1/4.95)69513,02949.24%

NVDA $184.85 (-0.28 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(68天)CALL$210.00$5.25(-0.40 -7.08%)0.10(5.3/5.2)7,16663,40342.58%
NVDA260320C001950002026-03-20(68天)CALL$195.00$9.78(-0.52 -5.05%)0.05(9.8/9.75)5,71357,91443.48%
NVDA260320C002000002026-03-20(68天)CALL$200.00$8.00(-0.48 -5.66%)0.10(8.05/7.95)4,474116,67043.13%
NVDA260320P001750002026-03-20(68天)PUT$175.00$8.58(-0.33 -3.70%)0.10(8.65/8.55)4,20839,92741.69%
NVDA260515P001600002026-05-15(124天)PUT$160.00$7.10(-0.65 -8.39%)0.10(7.35/7.25)4,11710,21542.32%
NVDA260320P001700002026-03-20(68天)PUT$170.00$6.81(-0.36 -5.02%)0.10(6.95/6.85)3,31045,50542.52%
NVDA260320C002200002026-03-20(68天)CALL$220.00$3.40(-0.30 -8.11%)0.05(3.4/3.35)3,18246,61042.25%
NVDA260320P001500002026-03-20(68天)PUT$150.00$2.53(-0.20 -7.33%)0.03(2.54/2.51)2,62636,83146.02%
NVDA260618C002500002026-06-18(158天)CALL$250.00$4.71(-0.36 -7.10%)0.05(4.7/4.65)2,08229,75543.72%
NVDA260320P001550002026-03-20(68天)PUT$155.00$3.30(-0.30 -8.33%)0.10(3.35/3.25)1,93824,05145.19%
NVDA260618P001400002026-06-18(158天)PUT$140.00$4.60(-0.45 -8.91%)0.05(4.7/4.65)30476,72845.88%
NVDA260320P001600002026-03-20(68天)PUT$160.00$4.24(-0.26 -5.78%)0.05(4.3/4.25)1,07752,01244.15%
NVDA260320C002500002026-03-20(68天)CALL$250.00$0.91(-0.10 -9.90%)0.02(0.91/0.89)1,54350,11043.09%
NVDA260320C002300002026-03-20(68天)CALL$230.00$2.16(-0.23 -9.62%)0.03(2.16/2.13)1,14943,88942.21%
NVDA260320C002400002026-03-20(68天)CALL$240.00$1.38(-0.16 -10.39%)0.01(1.38/1.37)1,58840,42142.47%

TSLA $444.99 (+9.15 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(68天)CALL$550.00$9.00(+0.90 +11.11%)0.10(9.1/9.0)1,2356,91749.48%

MSFT $479.20 (+1.16 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005600002026-03-20(68天)CALL$560.00$2.05(-0.06 -2.84%)0.06(2.07/2.01)1,0315,98925.45%
MSFT260618C006000002026-06-18(158天)CALL$600.00$4.05(-0.10 -2.41%)0.15(4.1/3.95)6847,28726.00%
MSFT260320P004500002026-03-20(68天)PUT$450.00$9.80(-0.59 -5.68%)0.20(9.7/9.5)2205,56126.33%

AVGO $344.97 (+12.56 +3.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004200002026-03-20(68天)CALL$420.00$7.78(+1.85 +31.20%)0.30(7.85/7.55)2155,78949.19%

AMD $203.14 (-1.56 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMD260320P001800002026-03-20(68天)PUT$180.00$7.30(+0.00 +0.00%)0.10(7.4/7.3)4185,05549.68%

AMZN $247.35 (+1.09 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260417C003000002026-04-17(96天)CALL$300.00$2.70(+0.05 +1.89%)0.03(2.71/2.68)1,35611,51032.11%
AMZN260618C003000002026-06-18(158天)CALL$300.00$6.55(+0.00 +0.00%)0.10(6.6/6.5)1,04422,71234.03%
AMZN260320C002600002026-03-20(68天)CALL$260.00$9.50(+0.25 +2.70%)0.10(9.5/9.4)1,01315,57934.06%
AMZN260320C002700002026-03-20(68天)CALL$270.00$6.30(+0.15 +2.44%)0.10(6.35/6.25)90112,14633.54%
AMZN260320C003000002026-03-20(68天)CALL$300.00$1.60(-0.03 -1.84%)0.04(1.63/1.59)89920,62233.07%
AMZN260618C003100002026-06-18(158天)CALL$310.00$4.95(-0.08 -1.59%)0.10(5.05/4.95)64013,17533.88%
AMZN260417P002000002026-04-17(96天)PUT$200.00$2.47(-0.26 -9.52%)0.04(2.43/2.39)6395,50635.36%
AMZN260320C002800002026-03-20(68天)CALL$280.00$4.10(+0.12 +3.02%)0.10(4.1/4.0)6389,08633.16%
AMZN260320C002750002026-03-20(68天)CALL$275.00$5.15(+0.15 +3.00%)0.10(5.1/5.0)5107,69033.27%
AMZN260320P002050002026-03-20(68天)PUT$205.00$1.95(-0.26 -11.76%)0.04(1.98/1.94)4777,52936.05%
AMZN260821C003100002026-08-21(222天)CALL$310.00$8.45(+0.05 +0.60%)0.15(8.5/8.35)23028,03534.72%
AMZN260320P002200002026-03-20(68天)PUT$220.00$4.00(-0.50 -11.11%)0.05(4.1/4.05)46215,64233.71%
AMZN260320P001900002026-03-20(68天)PUT$190.00$1.00(-0.14 -12.28%)0.03(1.01/0.98)20511,82339.58%

WMT $114.53 (+1.46 +1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(68天)CALL$115.00$5.15(+0.45 +9.57%)0.20(5.25/5.05)67623,46527.55%
WMT260320C001200002026-03-20(68天)CALL$120.00$2.96(+0.26 +9.63%)0.14(3.05/2.91)53113,15426.29%
WMT260320P001000002026-03-20(68天)PUT$100.00$0.88(-0.37 -29.60%)0.22(1.1/0.88)49336,54430.23%
WMT260320P001050002026-03-20(68天)PUT$105.00$1.65(-0.47 -22.17%)0.06(1.68/1.62)4875,06626.76%
WMT260320C001250002026-03-20(68天)CALL$125.00$1.52(+0.12 +8.57%)0.06(1.56/1.5)4108,67325.07%
WMT260320C001100002026-03-20(68天)CALL$110.00$8.20(+0.75 +10.07%)0.85(8.3/7.45)2219,12829.57%

AAPL $259.35 (+0.29 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260417C003000002026-04-17(96天)CALL$300.00$2.09(-0.15 -6.70%)0.04(2.11/2.07)5,9346,85424.27%
AAPL260417P002400002026-04-17(96天)PUT$240.00$5.30(-0.65 -10.92%)0.10(5.5/5.4)3,4275,24425.24%
AAPL260320C002800002026-03-20(68天)CALL$280.00$4.10(-0.22 -5.09%)0.05(4.1/4.05)3,26249,14724.85%
AAPL260320C002900002026-03-20(68天)CALL$290.00$2.23(-0.12 -5.11%)0.03(2.23/2.2)2,63013,72524.54%
AAPL260618C003000002026-06-18(158天)CALL$300.00$4.98(-0.22 -4.23%)0.10(5.05/4.95)2,49920,25825.56%
AAPL260320C003000002026-03-20(68天)CALL$300.00$1.21(-0.08 -6.20%)0.02(1.2/1.18)2,42134,02024.65%
AAPL260320C002700002026-03-20(68天)CALL$270.00$7.20(-0.25 -3.36%)0.10(7.2/7.1)2,08716,37225.62%
AAPL260320P002300002026-03-20(68天)PUT$230.00$2.33(-0.30 -11.41%)0.02(2.39/2.37)1,31512,51427.44%
AAPL260320P002400002026-03-20(68天)PUT$240.00$4.00(-0.60 -13.04%)0.10(4.1/4.0)93514,37225.95%
AAPL260320C002750002026-03-20(68天)CALL$275.00$5.49(-0.18 -3.17%)0.15(5.5/5.35)8986,81225.24%
AAPL260320P002500002026-03-20(68天)PUT$250.00$6.85(-0.26 -3.66%)0.10(6.8/6.7)43126,47424.57%
AAPL260320P002200002026-03-20(68天)PUT$220.00$1.34(-0.21 -13.55%)0.05(1.38/1.33)58520,24329.15%
AAPL260320P002100002026-03-20(68天)PUT$210.00$0.76(-0.17 -18.28%)0.03(0.79/0.76)29014,30331.01%

META $653.04 (+7.13 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010300002026-06-18(158天)CALL$1030.00$2.20(+0.04 +1.85%)0.08(2.27/2.19)23060,47336.63%

TLT $87.92 (+0.58 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000870002026-03-20(68天)PUT$87.00$1.20(-0.34 -22.08%)0.03(1.23/1.2)6,50820,42410.90%
TLT261120P000880002026-11-20(313天)PUT$88.00$3.96(-0.24 -5.71%)0.10(3.95/3.85)5,0068,35712.04%
TLT260320C000880002026-03-20(68天)CALL$88.00$1.61(+0.19 +13.38%)0.03(1.61/1.58)4,03231,84710.78%
TLT260320P000880002026-03-20(68天)PUT$88.00$1.66(-0.41 -19.81%)0.03(1.69/1.66)3,49321,99610.85%
TLT260618C000880002026-06-18(158天)CALL$88.00$2.48(+0.21 +9.25%)0.05(2.49/2.44)2,35422,07210.90%
TLT260618P000880002026-06-18(158天)PUT$88.00$2.64(-0.39 -12.87%)0.04(2.63/2.59)2,33213,91611.21%
TLT260320C000900002026-03-20(68天)CALL$90.00$0.81(+0.09 +12.50%)0.01(0.81/0.8)1,83452,59710.63%
TLT260320P000850002026-03-20(68天)PUT$85.00$0.59(-0.21 -26.25%)0.03(0.6/0.57)1,13168,95411.16%
TLT260320P000890002026-03-20(68天)PUT$89.00$2.26(-0.42 -15.67%)0.03(2.26/2.23)81229,60410.89%
TLT261120C000920002026-11-20(313天)CALL$92.00$1.88(-0.09 -4.57%)0.08(2.13/2.05)6907,89211.49%
TLT260618C000900002026-06-18(158天)CALL$90.00$1.62(+0.12 +8.00%)0.04(1.65/1.61)42958,18910.89%
TLT260320C000890002026-03-20(68天)CALL$89.00$1.16(+0.16 +16.00%)0.03(1.17/1.14)34527,77210.76%
TLT260320C000910002026-03-20(68天)CALL$91.00$0.54(+0.05 +10.20%)0.03(0.57/0.54)31123,43610.80%

XLU $42.50 (+0.51 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000400002026-06-18(158天)PUT$40.00$0.82(-0.15 -15.46%)0.34(1.1/0.76)1,52514,15619.58%

XLE $46.66 (+0.12 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000405002026-06-18(158天)PUT$40.50$0.76(+0.01 +1.33%)0.65(1.04/0.39)10,82352,47628.25%
XLE260618P000475002026-06-18(158天)PUT$47.50$2.88(+0.00 +0.00%)0.50(3.15/2.65)10,00011,14521.92%
XLE260320P000430002026-03-20(68天)PUT$43.00$0.52(-0.02 -3.70%)0.14(0.58/0.44)7,89953,78524.07%
XLE261218C000465002026-12-18(341天)CALL$46.50$4.30(+0.00 +0.00%)2.43(4.75/2.32)5,1028,17225.99%
XLE260320P000850002026-03-20(68天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000475002026-03-20(68天)CALL$47.50$1.50(-0.02 -1.32%)0.19(1.59/1.4)1,62853,36924.22%
XLE260618C000550002026-06-18(158天)CALL$55.00$0.50(+0.00 +0.00%)0.17(0.66/0.49)1,0056,07024.49%
XLE260320C000500002026-03-20(68天)CALL$50.00$0.70(-0.01 -1.41%)0.11(0.77/0.66)84921,12424.02%
XLE260320C000470002026-03-20(68天)CALL$47.00$1.70(-0.05 -2.86%)0.25(1.89/1.64)77911,72425.24%
XLE260618P000375002026-06-18(158天)PUT$37.50$0.50(+0.00 +0.00%)0.33(0.69/0.36)50475,28332.08%
XLE260618P000430002026-06-18(158天)PUT$43.00$1.22(+0.00 +0.00%)0.39(1.53/1.14)37444,76325.61%
XLE260320C000950002026-03-20(68天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(158天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $146.15 (+1.92 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260618P001375002026-06-18(158天)PUT$137.50$5.35(-0.40 -6.96%)0.35(5.35/5.0)1,0886,08824.20%
XLK260320C001500002026-03-20(68天)CALL$150.00$4.15(+0.90 +27.69%)0.45(4.45/4.0)1,0637,51224.09%
XLK260320P001400002026-03-20(68天)PUT$140.00$3.20(-0.65 -16.88%)0.67(3.65/2.98)2707,08025.20%

HYG $81.01 (+0.07 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000800002026-05-15(124天)PUT$80.00$0.92(-0.03 -3.16%)0.48(1.19/0.71)22,5408,9728.74%
HYG260515C000810002026-05-15(124天)CALL$81.00$0.61(+0.06 +10.91%)0.12(0.62/0.5)20,10829,7713.27%
HYG260618P000800002026-06-18(158天)PUT$80.00$1.12(-0.16 -12.50%)0.21(1.33/1.12)12,55032,5738.44%
HYG260618P000770002026-06-18(158天)PUT$77.00$0.63(+0.00 +0.00%)0.22(0.7/0.48)10,46278,82210.24%
HYG260515P000790002026-05-15(124天)PUT$79.00$0.65(-0.07 -9.72%)0.32(0.88/0.56)1,90834,1149.08%
HYG260320P000810002026-03-20(68天)PUT$81.00$0.78(-0.06 -7.14%)0.36(0.91/0.55)1,68615,6356.48%
HYG260618P000790002026-06-18(158天)PUT$79.00$0.88(-0.09 -9.28%)0.25(1.05/0.8)69411,2628.95%

ET $16.97 (+0.08 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260618C000170002026-06-18(158天)CALL$17.00$0.67(+0.04 +6.35%)0.10(0.74/0.64)29712,35716.99%
ET260320P000170002026-03-20(68天)PUT$17.00$0.66(+0.01 +1.54%)0.25(0.7/0.45)23317,24623.10%

DIS $115.88 (+1.74 +1.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(68天)CALL$120.00$4.20(+0.65 +18.31%)0.15(4.25/4.1)2948,69329.79%

GRAB $4.84 (-0.03 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(96天)PUT$5.00$0.51(+0.02 +4.08%)0.05(0.54/0.49)7,39024,55445.70%

MPW $5.42 (-0.02 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260618C000055002026-06-18(158天)CALL$5.50$0.53(+0.03 +6.00%)0.12(0.55/0.43)2475,12941.11%

^VIX $14.50 (-0.95 -6.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(157天)PUT$19.00$2.22(+0.00 +0.00%)1.14(2.96/1.82)20,00244,2180.00%
VIX260519P000210002026-05-19(128天)PUT$21.00$3.52(+0.00 +0.00%)0.80(4.1/3.3)6,30010,6710.00%
VIX260415P000200002026-04-15(94天)PUT$20.00$2.95(+0.11 +3.87%)0.35(3.1/2.75)3,27620,5720.00%
VIX260318P000210002026-03-18(66天)PUT$21.00$4.00(+0.20 +5.26%)0.30(4.15/3.85)3,00633,1200.00%
VIX260617P000200002026-06-17(157天)PUT$20.00$2.84(+0.08 +2.90%)1.20(3.65/2.45)1,80018,6890.00%
VIX260318P000160002026-03-18(66天)PUT$16.00$0.69(+0.05 +7.81%)0.17(0.73/0.56)1,79930,6520.00%
VIX260318P000170002026-03-18(66天)PUT$17.00$1.19(+0.09 +8.18%)0.34(1.37/1.03)1,71121,8570.00%
VIX260318P000190002026-03-18(66天)PUT$19.00$2.49(+0.19 +8.26%)0.42(2.69/2.27)1,43932,0430.00%
VIX260519P000200002026-05-19(128天)PUT$20.00$2.85(+0.10 +3.64%)0.54(3.15/2.61)1,40031,7000.00%
VIX260415P000160002026-04-15(94天)PUT$16.00$0.67(+0.08 +13.56%)0.25(0.77/0.52)1,08320,9000.00%

^SPX $6965.99 (+44.89 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C079000002026-03-20(68天)CALL$7900.00$1.33(-0.02 -1.48%)0.40(1.5/1.1)1,3215,77112.59%
SPX261218C094000002026-12-18(341天)CALL$9400.00$4.91(-0.59 -10.73%)0.70(5.1/4.4)2655,34513.96%
SPX260320P054500002026-03-20(68天)PUT$5450.00$9.72(-0.89 -8.39%)0.70(10.1/9.4)22312,95530.43%
SPX260320P048000002026-03-20(68天)PUT$4800.00$4.60(-0.90 -16.36%)0.50(4.9/4.4)21912,63739.08%
SPX261218C100000002026-12-18(341天)CALL$10000.00$1.51(+0.21 +16.15%)0.50(1.8/1.3)21334,11214.45%
SPX260320C076000002026-03-20(68天)CALL$7600.00$6.15(+1.35 +28.12%)0.70(6.1/5.4)20415,82211.53%
SPX260618P033000002026-06-18(158天)PUT$3300.00$5.70(-0.40 -6.56%)0.60(6.0/5.4)2047,16849.62%

JD $29.44 (-0.22 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260515P000260002026-05-15(124天)PUT$26.00$1.22(+0.00 +0.00%)0.18(1.39/1.21)6,7615,28643.14%
JD260618C000300002026-06-18(158天)CALL$30.00$2.61(-0.14 -5.09%)0.57(2.85/2.28)4,17714,68539.94%
JD260320C000300002026-03-20(68天)CALL$30.00$1.84(-0.24 -11.54%)0.09(1.84/1.75)81212,67640.85%
JD260618C000400002026-06-18(158天)CALL$40.00$0.65(-0.06 -8.45%)0.05(0.67/0.62)33712,98342.53%

IWM $260.23 (+1.94 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002450002026-03-20(68天)PUT$245.00$3.45(-0.61 -15.02%)0.04(3.47/3.43)6,33623,89520.87%
IWM260918P002400002026-09-18(250天)PUT$240.00$9.35(-0.56 -5.65%)0.13(9.4/9.27)4,63330,81821.45%
IWM260618P001950002026-06-18(158天)PUT$195.00$1.42(-0.11 -7.19%)0.04(1.45/1.41)3,99221,84430.08%
IWM260417P002200002026-04-17(96天)PUT$220.00$1.57(-0.22 -12.29%)0.05(1.57/1.52)2,54210,52425.82%
IWM260320P002550002026-03-20(68天)PUT$255.00$6.03(-0.86 -12.48%)0.05(6.12/6.07)2,3687,83418.99%
IWM260320P002500002026-03-20(68天)PUT$250.00$4.57(-0.71 -13.45%)0.05(4.62/4.57)2,20526,30219.91%
IWM260618P001800002026-06-18(158天)PUT$180.00$0.92(-0.12 -11.54%)0.04(0.96/0.92)2,03761,35533.62%
IWM260320C002700002026-03-20(68天)CALL$270.00$4.97(+0.41 +8.99%)0.06(4.91/4.85)1,73362,42619.49%
IWM261218P001800002026-12-18(341天)PUT$180.00$2.72(-0.18 -6.21%)0.10(2.87/2.77)1,50250,41229.57%
IWM260918P002250002026-09-18(250天)PUT$225.00$6.49(+0.00 +0.00%)0.13(6.2/6.07)1,42415,69023.50%
IWM260320P002200002026-03-20(68天)PUT$220.00$0.95(-0.13 -12.04%)0.02(0.94/0.92)62568,62826.86%
IWM260320P002300002026-03-20(68天)PUT$230.00$1.52(-0.26 -14.61%)0.03(1.53/1.5)51555,32824.24%
IWM260618P001900002026-06-18(158天)PUT$190.00$1.24(-0.15 -10.79%)0.03(1.25/1.22)1,04353,71831.18%
IWM260320P002150002026-03-20(68天)PUT$215.00$0.77(-0.09 -10.47%)0.02(0.76/0.74)25448,51628.33%
IWM261218P002200002026-12-18(341天)PUT$220.00$7.28(-0.44 -5.70%)0.13(7.35/7.22)1,00348,22323.64%
IWM260320P002400002026-03-20(68天)PUT$240.00$2.61(-0.40 -13.29%)0.04(2.62/2.58)58147,02421.92%
IWM260320P002100002026-03-20(68天)PUT$210.00$0.62(-0.09 -12.68%)0.02(0.62/0.6)91039,33629.83%

OPEN $7.28 (+0.86 +13.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(124天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

MRK $110.51 (-0.48 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(68天)CALL$110.00$5.75(-0.32 -5.27%)0.20(5.85/5.65)5976,74129.19%
MRK260417C001150002026-04-17(96天)CALL$115.00$4.35(-0.45 -9.38%)0.15(4.45/4.3)47016,74727.79%
MRK260320C001200002026-03-20(68天)CALL$120.00$1.92(-0.30 -13.51%)0.10(1.98/1.88)2455,83227.32%

NVO $58.83 (+1.48 +2.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(158天)CALL$60.00$6.45(+0.65 +11.21%)0.15(6.55/6.4)2,26812,24545.74%
NVO260320C000700002026-03-20(68天)CALL$70.00$1.56(+0.27 +20.93%)0.05(1.56/1.51)2,19810,38548.66%
NVO260320C000600002026-03-20(68天)CALL$60.00$4.34(+0.71 +19.56%)0.10(4.4/4.3)2,07723,30048.34%
NVO260918P000500002026-09-18(250天)PUT$50.00$3.85(-0.46 -10.67%)0.60(4.35/3.75)2,0356,98144.78%
NVO260320C000750002026-03-20(68天)CALL$75.00$0.94(+0.17 +22.08%)0.01(0.94/0.93)1,4948,82349.81%
NVO260618P000600002026-06-18(158天)PUT$60.00$7.00(-1.10 -13.58%)0.25(7.3/7.05)1,3685,00642.91%
NVO260618C000700002026-06-18(158天)CALL$70.00$3.35(+0.43 +14.73%)0.05(3.4/3.35)1,31517,20645.95%
NVO260320C000650002026-03-20(68天)CALL$65.00$2.59(+0.49 +23.33%)0.06(2.62/2.56)1,2039,22947.93%
NVO260417C000600002026-04-17(96天)CALL$60.00$4.95(+0.80 +19.28%)0.10(5.0/4.9)1,0496,05245.73%
NVO260320P000600002026-03-20(68天)PUT$60.00$4.98(-0.79 -13.69%)0.10(5.05/4.95)7615,52543.07%
NVO260320P000500002026-03-20(68天)PUT$50.00$1.14(-0.34 -22.97%)0.26(1.38/1.12)34534,06947.56%
NVO260618P000500002026-06-18(158天)PUT$50.00$2.61(-0.39 -13.00%)0.16(2.78/2.62)48321,91943.65%
NVO260618P000550002026-06-18(158天)PUT$55.00$4.50(-0.68 -13.13%)0.20(4.7/4.5)37814,93643.05%
NVO260320P000550002026-03-20(68天)PUT$55.00$2.59(-0.61 -19.06%)0.15(2.69/2.54)56114,88843.97%
NVO260618P000400002026-06-18(158天)PUT$40.00$0.65(-0.21 -24.42%)0.08(0.7/0.62)59813,49845.85%
NVO260918C000800002026-09-18(250天)CALL$80.00$3.09(+0.35 +12.77%)0.22(3.2/2.98)6949,77746.77%

XLF $55.72 (-0.18 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000580002026-03-20(68天)CALL$58.00$0.69(-0.17 -19.77%)0.70(0.7/0.0)10,80498,78216.04%
XLF260618P000510002026-06-18(158天)PUT$51.00$0.96(-0.05 -4.95%)0.48(1.22/0.74)10,00042,92621.49%
XLF261218P000480002026-12-18(341天)PUT$48.00$1.42(+0.00 +0.00%)0.48(1.74/1.26)10,00024,99923.12%
XLF260320P000530002026-03-20(68天)PUT$53.00$0.56(-0.04 -6.67%)0.02(0.58/0.56)7,13425,78016.82%
XLF261218C000510002026-12-18(341天)CALL$51.00$7.75(+0.00 +0.00%)2.55(9.2/6.65)6,2507,08432.00%
XLF260618C000600002026-06-18(158天)CALL$60.00$1.03(-0.09 -8.04%)0.40(1.18/0.78)5,24184,12918.48%
XLF260320P000550002026-03-20(68天)PUT$55.00$1.08(+0.03 +2.86%)0.08(1.1/1.02)1,56019,93414.97%
XLF260320C000570002026-03-20(68天)CALL$57.00$1.07(-0.21 -16.41%)0.15(1.18/1.03)62527,36117.82%
XLF261218P000400002026-12-18(341天)PUT$40.00$0.68(+0.00 +0.00%)0.53(0.89/0.36)5617,57430.32%
XLF260618P000500002026-06-18(158天)PUT$50.00$0.84(+0.03 +3.70%)0.34(1.09/0.75)520107,84022.78%
XLF260320C000560002026-03-20(68天)CALL$56.00$1.59(-0.25 -13.59%)0.13(1.66/1.53)20577,80418.48%
XLF260320P000540002026-03-20(68天)PUT$54.00$0.77(-0.03 -3.75%)0.08(0.81/0.73)28228,14115.99%

USO $70.78 (+0.23 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(96天)CALL$75.00$3.52(+0.17 +5.07%)0.20(3.6/3.4)1,4238,10836.43%
USO260417C000800002026-04-17(96天)CALL$80.00$2.24(+0.03 +1.36%)0.10(2.25/2.15)2215,62136.96%

GDX $92.53 (+1.00 +1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000900002026-03-20(68天)CALL$90.00$8.80(+0.80 +10.00%)0.40(9.1/8.7)87010,09049.06%
GDX260320P000800002026-03-20(68天)PUT$80.00$2.08(-0.18 -7.96%)0.70(2.53/1.83)5379,53647.72%
GDX260618P000650002026-06-18(158天)PUT$65.00$1.40(+0.00 +0.00%)1.64(1.65/0.01)40513,21648.27%

LUV $44.51 (+1.60 +3.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618P000400002026-06-18(158天)PUT$40.00$2.30(-0.38 -14.18%)0.64(2.63/1.99)3657,28140.94%
LUV260320C000475002026-03-20(68天)CALL$47.50$1.72(+0.50 +40.98%)0.09(1.88/1.79)2425,63439.50%

UNH $344.07 (-2.72 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(68天)CALL$400.00$5.25(-0.40 -7.08%)0.30(5.4/5.1)62811,04836.57%

XOM $124.61 (+1.70 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260417C001350002026-04-17(96天)CALL$135.00$2.11(+0.44 +26.35%)0.08(2.14/2.06)15,3395,47622.29%
XOM260417C001400002026-04-17(96天)CALL$140.00$1.20(+0.24 +25.00%)0.06(1.24/1.18)1,2005,38922.34%
XOM260320C001350002026-03-20(68天)CALL$135.00$1.37(+0.27 +24.55%)0.08(1.41/1.33)1,1256,02622.10%
XOM260320C001300002026-03-20(68天)CALL$130.00$2.59(+0.56 +27.59%)0.15(2.7/2.55)1,10316,22322.35%
XOM260320C001250002026-03-20(68天)CALL$125.00$4.60(+0.85 +22.67%)0.15(4.7/4.55)1,01216,05722.61%
XOM260417C001300002026-04-17(96天)CALL$130.00$3.51(+0.61 +21.03%)0.20(3.65/3.45)4576,27322.78%
XOM260320C001200002026-03-20(68天)CALL$120.00$7.58(+0.93 +13.98%)0.30(7.7/7.4)43214,26423.88%
XOM260618C001250002026-06-18(158天)CALL$125.00$7.20(+0.40 +5.88%)0.30(7.5/7.2)36410,10023.43%
XOM260618C001300002026-06-18(158天)CALL$130.00$5.02(+0.70 +16.20%)0.45(5.3/4.85)33211,10422.98%
XOM260417C001250002026-04-17(96天)CALL$125.00$5.64(+0.91 +19.24%)0.20(5.75/5.55)3306,10223.16%

NFLX $89.43 (-1.08 -1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(68天)CALL$100.00$2.62(-0.23 -8.07%)0.02(2.65/2.63)9,36430,06940.49%
NFLX260320C000900002026-03-20(68天)CALL$90.00$6.15(-0.55 -8.21%)0.10(6.2/6.1)4,45115,55641.68%
NFLX260417C001000002026-04-17(96天)CALL$100.00$3.80(-0.20 -5.00%)0.20(3.8/3.6)4,3196,30241.16%
NFLX260320C001100002026-03-20(68天)CALL$110.00$1.03(-0.12 -10.43%)0.00(1.03/1.03)3,84841,80740.53%
NFLX260320P000750002026-03-20(68天)PUT$75.00$1.11(+0.08 +7.77%)0.13(1.16/1.03)2,6087,02940.04%
NFLX260320C000950002026-03-20(68天)CALL$95.00$4.10(-0.45 -9.89%)0.10(4.15/4.05)2,1477,62441.08%
NFLX260618P000860002026-06-18(158天)PUT$86.00$6.65(+0.45 +7.26%)0.50(6.9/6.4)2,00810,16836.94%
NFLX260417C001200002026-04-17(96天)CALL$120.00$0.78(-0.07 -8.24%)0.12(0.83/0.71)1,8735,38741.16%
NFLX260618C001000002026-06-18(158天)CALL$100.00$5.60(-0.32 -5.41%)0.15(5.65/5.5)1,5068,70140.50%
NFLX260320C001050002026-03-20(68天)CALL$105.00$1.61(-0.23 -12.50%)0.13(1.69/1.56)1,4008,07540.63%
NFLX260320P000900002026-03-20(68天)PUT$90.00$6.00(+0.48 +8.70%)0.15(6.1/5.95)1,00614,37937.40%
NFLX260618C001200002026-06-18(158天)CALL$120.00$1.76(-0.09 -4.86%)0.18(1.78/1.6)1,20711,59339.75%
NFLX260618C001100002026-06-18(158天)CALL$110.00$3.14(-0.16 -4.85%)0.10(3.2/3.1)3389,79439.88%
NFLX260320P000800002026-03-20(68天)PUT$80.00$2.11(+0.19 +9.90%)0.10(2.18/2.08)2409,33938.87%

HPE $22.16 (+0.13 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260320C000220002026-03-20(68天)CALL$22.00$1.81(+0.09 +5.23%)0.09(1.83/1.74)2107,41345.61%

BABA $150.95 (-3.56 -2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001700002026-03-20(68天)CALL$170.00$5.22(-1.19 -18.56%)0.15(5.3/5.15)19,6538,82245.37%
BABA260320C001550002026-03-20(68天)CALL$155.00$9.70(-1.95 -16.74%)0.20(9.8/9.6)3,5007,13144.19%
BABA260320P001500002026-03-20(68天)PUT$150.00$9.87(+1.28 +14.90%)0.30(9.9/9.6)3,22418,44939.80%
BABA260417C001800002026-04-17(96天)CALL$180.00$4.72(-0.88 -15.71%)0.20(4.85/4.65)2,5506,42744.70%
BABA260320C002000002026-03-20(68天)CALL$200.00$1.51(-0.36 -19.25%)0.05(1.51/1.46)1,60933,59248.22%
BABA260320C001600002026-03-20(68天)CALL$160.00$7.90(-1.60 -16.84%)0.20(8.0/7.8)1,58813,73644.51%
BABA260320C001900002026-03-20(68天)CALL$190.00$2.25(-0.36 -13.79%)0.15(2.3/2.15)1,1275,68547.33%
BABA260320C001750002026-03-20(68天)CALL$175.00$4.20(-0.97 -18.76%)0.10(4.3/4.2)9199,83745.84%
BABA260320C001800002026-03-20(68天)CALL$180.00$3.40(-0.83 -19.62%)0.20(3.55/3.35)73114,04046.64%
BABA260618C002000002026-06-18(158天)CALL$200.00$4.85(-0.72 -12.93%)0.20(4.95/4.75)44930,53145.80%
BABA260320P001400002026-03-20(68天)PUT$140.00$5.30(+0.78 +17.26%)0.15(5.4/5.25)26264,44339.43%
BABA260320P001450002026-03-20(68天)PUT$145.00$7.44(+1.24 +20.00%)0.15(7.45/7.3)31156,65939.61%
BABA260320P001350002026-03-20(68天)PUT$135.00$3.56(+0.52 +17.11%)0.25(3.75/3.5)22112,82839.26%
BABA260320C001650002026-03-20(68天)CALL$165.00$6.45(-1.35 -17.31%)0.15(6.5/6.35)44310,79044.85%

UPS $108.07 (+1.11 +1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001050002026-03-20(68天)CALL$105.00$7.40(+0.90 +13.85%)0.20(7.2/7.0)2605,21529.98%

XLP $79.24 (+0.81 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(158天)PUT$78.00$2.15(-0.45 -17.31%)0.19(2.29/2.1)1,0848,32213.88%

DELL $120.60 (+2.12 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
DELL260618P001100002026-06-18(158天)PUT$110.00$9.60(-1.35 -12.33%)0.65(10.2/9.55)5475,62349.38%

KWEB $35.85 (-0.06 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(68天)CALL$39.00$0.93(-0.04 -4.12%)0.38(1.11/0.73)35,721192,61036.48%
KWEB260320C000380002026-03-20(68天)CALL$38.00$1.18(-0.12 -9.23%)0.31(1.49/1.18)5,34912,87637.87%
KWEB260320C000370002026-03-20(68天)CALL$37.00$1.56(-0.09 -5.45%)0.42(1.69/1.27)2,12013,95035.28%
KWEB260821C000400002026-08-21(222天)CALL$40.00$2.50(-0.04 -1.57%)0.07(2.53/2.46)1,571118,09036.50%
KWEB260320C000400002026-03-20(68天)CALL$40.00$0.77(-0.03 -3.75%)0.22(0.87/0.65)99789,42736.57%
KWEB260618P000320002026-06-18(158天)PUT$32.00$1.22(+0.06 +5.17%)0.22(1.32/1.1)60349,96331.81%
KWEB260618C000380002026-06-18(158天)CALL$38.00$2.39(-0.09 -3.63%)0.34(2.64/2.3)40821,75837.35%
KWEB260618P000350002026-06-18(158天)PUT$35.00$2.37(+0.00 +0.00%)0.56(2.59/2.03)3236,74732.11%
KWEB260320P000350002026-03-20(68天)PUT$35.00$1.42(+0.03 +2.16%)0.33(1.64/1.31)29517,60133.06%

PDD $120.55 (-1.03 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001200002026-03-20(68天)PUT$120.00$6.30(+0.10 +1.61%)0.30(6.45/6.15)1,25227,60832.25%
PDD260918C001600002026-09-18(250天)CALL$160.00$4.50(-0.50 -10.00%)2.50(5.65/3.15)3878,28242.05%

EFA $98.81 (+0.88 +0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000950002026-06-18(158天)PUT$95.00$2.24(-0.37 -14.18%)3.74(4.55/0.81)10,19611,68224.62%
EFA260320C001010002026-03-20(68天)CALL$101.00$1.40(+0.20 +16.67%)0.84(1.81/0.97)6,53632,57415.98%
EFA260320C001020002026-03-20(68天)CALL$102.00$0.74(+0.00 +0.00%)0.84(1.42/0.58)6,2317,12915.64%
EFA261218P000800002026-12-18(341天)PUT$80.00$1.26(+0.00 +0.00%)2.40(2.4/0.0)5,0006,29425.60%
EFA260918P000850002026-09-18(250天)PUT$85.00$1.53(+0.00 +0.00%)3.50(3.5/0.0)2,99922,74728.81%
EFA260618C000990002026-06-18(158天)CALL$99.00$3.90(+0.00 +0.00%)4.47(6.4/1.93)2,0446,50424.96%

GOOGL $328.48 (+3.12 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(158天)CALL$430.00$6.20(+0.12 +1.97%)0.40(6.6/6.2)1,08142,84437.65%
GOOGL260320P002300002026-03-20(68天)PUT$230.00$0.62(-0.20 -24.39%)0.06(0.66/0.6)2237,94444.29%

TGT $105.50 (-0.81 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001150002026-03-20(68天)CALL$115.00$3.70(-0.40 -9.76%)0.15(3.75/3.6)9058,89739.61%
TGT260320C001100002026-03-20(68天)CALL$110.00$5.40(-0.44 -7.53%)0.20(5.45/5.25)25610,00340.05%

MSTU $8.76 (-1.16 -11.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(158天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

TQQQ $55.77 (+1.59 +2.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(68天)CALL$65.00$1.69(+0.34 +25.19%)0.18(1.79/1.61)3566,38049.29%

UBER $85.42 (-2.17 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(68天)CALL$90.00$4.00(-1.10 -21.57%)0.30(4.1/3.8)2,45616,19340.22%
UBER260320C000950002026-03-20(68天)CALL$95.00$2.45(-0.75 -23.44%)0.12(2.49/2.37)1,3426,12939.19%
UBER260320P000700002026-03-20(68天)PUT$70.00$0.81(+0.13 +19.12%)0.14(0.89/0.75)5145,52740.72%
UBER260320C001000002026-03-20(68天)CALL$100.00$1.44(-0.50 -25.77%)0.13(1.51/1.38)45416,83139.17%
UBER260320C000850002026-03-20(68天)CALL$85.00$6.20(-1.40 -18.42%)0.30(6.3/6.0)3277,40241.16%

KRE $67.48 (-0.60 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(68天)PUT$60.00$0.81(-0.13 -13.83%)0.16(0.9/0.74)5,21230,21430.93%
KRE260320P000640002026-03-20(68天)PUT$64.00$1.53(+0.10 +6.99%)0.81(1.94/1.13)1,0436,44529.86%
KRE260618C000750002026-06-18(158天)CALL$75.00$1.99(-0.46 -18.78%)0.93(2.49/1.56)37317,24929.09%
KRE260320C000700002026-03-20(68天)CALL$70.00$2.05(-0.41 -16.67%)0.31(2.11/1.8)32112,56526.98%

CMG $40.08 (+0.94 +2.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(68天)CALL$45.00$1.14(+0.12 +11.76%)0.05(1.14/1.09)84412,06840.28%
CMG260320C000425002026-03-20(68天)CALL$42.50$1.92(+0.35 +22.29%)0.10(1.95/1.85)6695,85841.85%
CMG260320C000400002026-03-20(68天)CALL$40.00$3.00(+0.50 +20.00%)0.13(3.05/2.92)55812,53643.16%
CMG260618C000400002026-06-18(158天)CALL$40.00$4.47(+0.33 +7.97%)0.15(4.6/4.45)32112,60643.24%

PFE $25.47 (+0.19 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000240002026-04-17(96天)PUT$24.00$0.62(-0.10 -13.89%)0.04(0.64/0.6)1,2088,78324.46%
PFE260320C000260002026-03-20(68天)CALL$26.00$0.70(+0.07 +11.11%)0.03(0.72/0.69)90726,50221.44%
PFE260320P000240002026-03-20(68天)PUT$24.00$0.51(-0.05 -8.93%)0.03(0.53/0.5)77318,61626.07%
PFE260417C000260002026-04-17(96天)CALL$26.00$0.87(+0.03 +3.57%)0.03(0.87/0.84)4765,51921.00%
PFE260618C000260002026-06-18(158天)CALL$26.00$1.19(+0.02 +1.71%)0.03(1.21/1.18)4155,25021.49%
PFE260320P000250002026-03-20(68天)PUT$25.00$0.91(-0.08 -8.08%)0.03(0.92/0.89)35726,97726.17%
PFE260618C000280002026-06-18(158天)CALL$28.00$0.60(+0.06 +11.11%)0.04(0.62/0.58)3329,10622.32%
PFE261218C000300002026-12-18(341天)CALL$30.00$0.73(+0.03 +4.29%)0.14(0.82/0.68)32919,37422.90%
PFE260618C000230002026-06-18(158天)CALL$23.00$2.93(+0.10 +3.53%)0.54(3.45/2.91)3155,95930.86%
PFE260918C000300002026-09-18(250天)CALL$30.00$0.50(+0.04 +8.70%)0.08(0.56/0.48)31410,54322.80%
PFE260618C000270002026-06-18(158天)CALL$27.00$0.85(+0.07 +8.97%)0.03(0.86/0.83)26823,17121.73%
PFE260320C000250002026-03-20(68天)CALL$25.00$1.14(+0.06 +5.56%)0.03(1.16/1.13)28722,80720.56%
PFE260618P000240002026-06-18(158天)PUT$24.00$1.07(-0.06 -5.31%)0.03(1.08/1.05)2427,11826.44%

AAL $16.00 (+0.27 +1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000150002026-03-20(68天)PUT$15.00$0.81(-0.03 -3.57%)0.04(0.8/0.76)5,5579,24845.95%
AAL260618P000150002026-06-18(158天)PUT$15.00$1.37(+0.01 +0.74%)0.20(1.43/1.23)3,62415,11246.39%

TSM $323.63 (+5.56 +1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260417P002600002026-04-17(96天)PUT$260.00$4.70(-1.13 -19.38%)0.70(5.1/4.4)2485,51841.99%

BA $234.46 (+7.19 +3.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002500002026-03-20(68天)CALL$250.00$6.52(+1.97 +43.30%)0.40(6.7/6.3)2415,20430.96%

EWZ $33.07 (+0.18 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000280002026-06-18(158天)PUT$28.00$0.53(-0.04 -7.02%)0.45(0.77/0.32)20,00443,93931.69%
EWZ260918C000450002026-09-18(250天)CALL$45.00$0.72(+0.00 +0.00%)0.45(0.67/0.22)2,50040,01232.81%
EWZ260618P000300002026-06-18(158天)PUT$30.00$1.06(+0.00 +0.00%)0.45(1.21/0.76)1,54628,95429.47%
EWZ261218P000250002026-12-18(341天)PUT$25.00$1.27(+0.00 +0.00%)0.91(1.51/0.6)1,47211,20339.94%
EWZ260417C000340002026-04-17(96天)CALL$34.00$1.49(+0.11 +7.97%)0.44(1.71/1.27)1,40513,68631.18%
EWZ261218C000470002026-12-18(341天)CALL$47.00$0.70(+0.00 +0.00%)1.15(1.15/0.0)42520,07036.40%
EWZ261218C000420002026-12-18(341天)CALL$42.00$1.34(+0.00 +0.00%)0.29(1.72/1.43)36590,23434.55%
EWZ261218C000390002026-12-18(341天)CALL$39.00$1.78(+0.00 +0.00%)2.53(2.76/0.23)22810,90837.65%
EWZ261218C000450002026-12-18(341天)CALL$45.00$1.08(+0.00 +0.00%)1.37(1.37/0.0)20387,61235.94%

NU $17.44 (-0.16 -0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(96天)CALL$19.00$0.80(+0.00 +0.00%)0.02(0.81/0.79)31464,43038.82%
NU260618C000200002026-06-18(158天)CALL$20.00$0.93(-0.07 -7.00%)0.04(0.97/0.93)30312,96540.48%
NU260320C000170002026-03-20(68天)CALL$17.00$1.47(-0.05 -3.29%)0.04(1.48/1.44)22310,20541.41%
NU260618C000170002026-06-18(158天)CALL$17.00$2.20(-0.05 -2.22%)0.08(2.21/2.13)22222,00243.60%

WBD $28.88 (+0.55 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000300002026-04-17(96天)CALL$30.00$1.14(+0.24 +26.67%)0.23(1.18/0.95)2,3048,77527.74%
WBD260320C000300002026-03-20(68天)CALL$30.00$0.84(+0.15 +21.74%)0.25(0.95/0.7)1,71119,72628.20%
WBD260320C000310002026-03-20(68天)CALL$31.00$0.54(+0.04 +8.00%)0.04(0.59/0.55)37417,17527.00%
WBD260417P000260002026-04-17(96天)PUT$26.00$0.59(+0.00 +0.00%)0.20(0.63/0.43)3037,27830.13%
WBD260320P000270002026-03-20(68天)PUT$27.00$0.61(-0.19 -23.75%)0.28(0.71/0.43)20928,71930.23%

CVS $80.29 (-0.29 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(68天)CALL$80.00$4.46(-0.08 -1.76%)0.20(4.55/4.35)82119,53131.65%

CHWY $32.16 (+0.73 +2.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000350002026-03-20(68天)CALL$35.00$1.18(+0.11 +10.28%)0.09(1.19/1.1)93012,75640.19%

PEP $139.88 (+0.51 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(68天)CALL$150.00$1.82(+0.05 +2.82%)0.11(1.89/1.78)1,0316,73722.01%

CCL $32.14 (+0.46 +1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000290002026-04-17(96天)PUT$29.00$1.40(-0.15 -9.68%)0.06(1.42/1.36)2,3095,63643.12%
CCL260417C000330002026-04-17(96天)CALL$33.00$2.41(+0.21 +9.55%)0.02(2.45/2.43)1,5647,48442.85%
CCL260618C000400002026-06-18(158天)CALL$40.00$0.98(-0.06 -5.77%)0.12(1.06/0.94)6788,34839.80%
CCL260320P000270002026-03-20(68天)PUT$27.00$0.58(-0.06 -9.38%)0.03(0.59/0.56)27612,35045.02%

VALE $13.98 (-0.10 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(158天)CALL$15.00$0.65(-0.04 -5.80%)0.02(0.65/0.63)1,157106,29728.57%
VALE260320C000140002026-03-20(68天)CALL$14.00$0.68(-0.02 -2.86%)0.03(0.7/0.67)89716,87029.49%
VALE261218C000150002026-12-18(341天)CALL$15.00$1.19(+0.03 +2.59%)0.11(1.22/1.11)3437,41730.23%

XLB $48.26 (+0.77 +1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618C000475002026-06-18(158天)CALL$47.50$3.13(+0.44 +16.36%)0.40(3.5/3.1)1,6947,32524.65%
XLB260320P000450002026-03-20(68天)PUT$45.00$0.50(-0.23 -31.51%)0.05(0.55/0.5)2959,78421.14%

FXI $39.33 (-0.06 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(158天)PUT$37.00$1.39(-0.01 -0.71%)0.32(1.52/1.2)10,521129,07525.15%
FXI260618C000390002026-06-18(158天)CALL$39.00$3.05(+0.00 +0.00%)0.45(3.2/2.75)7,50737,96829.33%
FXI260618C000400002026-06-18(158天)CALL$40.00$2.53(-0.07 -2.69%)0.83(3.0/2.17)7,01149,02731.79%
FXI260618P000390002026-06-18(158天)PUT$39.00$2.16(+0.01 +0.47%)0.37(2.34/1.97)5,39683,18424.38%
FXI260618C000410002026-06-18(158天)CALL$41.00$2.09(+0.01 +0.48%)0.14(2.19/2.05)5,24534,56827.84%
FXI260320C000410002026-03-20(68天)CALL$41.00$1.04(-0.01 -0.95%)0.46(1.26/0.8)5,02234,93828.37%
FXI260320C000430002026-03-20(68天)CALL$43.00$0.53(+0.03 +6.00%)0.27(0.58/0.31)2,00136,56626.12%
FXI260417C000450002026-04-17(96天)CALL$45.00$0.56(+0.00 +0.00%)0.52(0.75/0.23)1,6939,00230.96%
FXI260320P000380002026-03-20(68天)PUT$38.00$0.92(-0.01 -1.08%)0.29(0.95/0.66)1,08497,98622.85%
FXI260320P000370002026-03-20(68天)PUT$37.00$0.63(-0.05 -7.35%)0.43(0.8/0.37)67711,17826.10%
FXI260618C000420002026-06-18(158天)CALL$42.00$1.68(-0.01 -0.59%)0.32(1.82/1.5)25663,94527.66%
FXI260618P000400002026-06-18(158天)PUT$40.00$2.65(-0.01 -0.38%)0.39(2.86/2.47)59262,60024.17%

EEM $57.14 (+0.29 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000600002026-03-20(68天)CALL$60.00$0.64(+0.06 +10.34%)0.08(0.7/0.62)7,24955,53417.48%
EEM261218P000510002026-12-18(341天)PUT$51.00$1.58(+0.00 +0.00%)0.72(1.95/1.23)5,0966,68820.89%
EEM261218P000520002026-12-18(341天)PUT$52.00$1.80(+0.00 +0.00%)0.38(2.12/1.74)5,0965,66719.98%
EEM260618P000520002026-06-18(158天)PUT$52.00$0.79(-0.07 -8.14%)0.59(1.37/0.78)4,90438,21123.21%
EEM261218P000420002026-12-18(341天)PUT$42.00$0.67(+0.00 +0.00%)0.37(0.72/0.35)3,82711,30226.71%
EEM260918P000550002026-09-18(250天)PUT$55.00$2.12(+0.00 +0.00%)0.51(2.28/1.77)2,00011,11017.48%
EEM261218P000410002026-12-18(341天)PUT$41.00$0.67(+0.00 +0.00%)2.93(2.93/0.0)1,9136,08846.88%
EEM260618C000620002026-06-18(158天)CALL$62.00$1.03(+0.08 +8.42%)0.91(1.91/1.0)55227,64724.67%
EEM260320P000550002026-03-20(68天)PUT$55.00$0.70(-0.14 -16.67%)0.06(0.72/0.66)51140,94316.07%
EEM260618P000530002026-06-18(158天)PUT$53.00$0.95(-0.11 -10.38%)0.95(0.95/0.0)42613,51617.21%
EEM260918P000420002026-09-18(250天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72532.89%

CPNG $22.75 (+0.31 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260320C000250002026-03-20(68天)CALL$25.00$0.81(+0.07 +9.46%)0.06(0.88/0.82)1,1948,91343.26%

HAL $32.63 (+0.46 +1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(68天)CALL$35.00$1.12(+0.07 +6.67%)0.07(1.15/1.08)4646,87536.33%
HAL261218C000400002026-12-18(341天)CALL$40.00$2.54(+0.28 +12.39%)0.34(2.79/2.45)3375,68641.32%

NKE $65.89 (+0.66 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000700002026-03-20(68天)CALL$70.00$2.46(+0.24 +10.81%)0.09(2.5/2.41)2,4556,94935.94%
NKE260320C000650002026-03-20(68天)CALL$65.00$4.50(+0.25 +5.88%)0.05(4.5/4.45)1,60813,80135.46%
NKE260918C000800002026-09-18(250天)CALL$80.00$3.20(-0.03 -0.93%)0.35(3.5/3.15)1,31211,76836.74%
NKE260417C000700002026-04-17(96天)CALL$70.00$3.36(+0.21 +6.67%)0.15(3.4/3.25)7347,31837.17%
NKE260417P000600002026-04-17(96天)PUT$60.00$2.25(-0.17 -7.02%)0.10(2.3/2.2)5936,73736.19%
NKE260320C000675002026-03-20(68天)CALL$67.50$3.33(+0.23 +7.42%)0.10(3.4/3.3)5226,86135.83%
NKE260918C000900002026-09-18(250天)CALL$90.00$1.82(+0.01 +0.55%)0.63(2.23/1.6)50212,16639.12%
NKE260320P000575002026-03-20(68天)PUT$57.50$0.98(-0.19 -16.24%)0.20(1.12/0.92)3575,31437.43%
NKE260320C000775002026-03-20(68天)CALL$77.50$0.86(-0.09 -9.47%)0.11(0.97/0.86)3036,00937.33%
NKE260320P000600002026-03-20(68天)PUT$60.00$1.55(-0.35 -18.42%)0.09(1.61/1.52)3009,25335.52%
NKE260618C000800002026-06-18(158天)CALL$80.00$1.83(-0.06 -3.17%)0.19(2.0/1.81)30011,94335.90%
NKE260618C000900002026-06-18(158天)CALL$90.00$0.90(+0.05 +5.88%)0.31(1.01/0.7)24211,08638.21%
NKE260320C000800002026-03-20(68天)CALL$80.00$0.66(-0.03 -4.35%)0.19(0.74/0.55)2879,47338.45%

MAIN $61.26 (-0.91 -1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
MAIN260320P000544002026-03-20(68天)PUT$54.40$1.20(+0.45 +60.00%)0.50(1.2/0.7)2,5086,66736.28%

C $121.31 (+0.73 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001200002026-03-20(68天)CALL$120.00$7.00(+0.20 +2.94%)0.15(7.15/7.0)2,17811,58230.92%
C261218P000550002026-12-18(341天)PUT$55.00$0.66(-0.04 -5.71%)0.14(0.7/0.56)5108,85348.34%
C261218P000600002026-12-18(341天)PUT$60.00$0.80(-0.07 -8.05%)0.31(0.9/0.59)45211,09645.95%
C260515C001300002026-05-15(124天)CALL$130.00$5.35(+0.17 +3.28%)0.20(5.3/5.1)3135,30830.66%

OXY $42.85 (-0.39 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000450002026-06-18(158天)CALL$45.00$2.77(-0.23 -7.67%)0.29(2.99/2.7)1,3205,44734.38%
OXY260320C000450002026-03-20(68天)CALL$45.00$1.51(-0.23 -13.22%)0.04(1.51/1.47)1,2997,02231.93%
OXY260618P000400002026-06-18(158天)PUT$40.00$2.10(+0.10 +5.00%)0.13(2.21/2.08)5369,73731.74%
OXY260320C000425002026-03-20(68天)CALL$42.50$2.63(-0.22 -7.72%)0.08(2.64/2.56)2746,29833.20%
OXY260918C000500002026-09-18(250天)CALL$50.00$2.17(-0.22 -9.21%)0.58(2.25/1.67)2015,98032.94%

AGNC $11.41 (+0.22 +1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000110002026-03-20(68天)CALL$11.00$0.67(+0.21 +45.65%)0.17(0.65/0.48)1,50522,15921.29%
AGNC260417C000110002026-04-17(96天)CALL$11.00$0.69(+0.14 +25.45%)0.15(0.69/0.54)64911,38519.83%

BMY $55.87 (-0.04 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000500002026-03-20(68天)CALL$50.00$6.90(-0.30 -4.17%)0.35(7.05/6.7)60014,85936.35%
BMY260320C000575002026-03-20(68天)CALL$57.50$2.00(-0.07 -3.38%)0.08(2.01/1.93)52614,88928.00%
BMY260320C000600002026-03-20(68天)CALL$60.00$1.08(-0.13 -10.74%)0.09(1.15/1.06)21125,48127.25%
BMY260618P000450002026-06-18(158天)PUT$45.00$0.61(-0.02 -3.17%)0.45(0.9/0.45)2029,75232.76%

CSCO $73.87 (-0.06 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000800002026-03-20(68天)CALL$80.00$1.24(-0.02 -1.59%)0.10(1.29/1.19)97410,86526.55%
CSCO260417C000750002026-04-17(96天)CALL$75.00$3.60(+0.10 +2.86%)0.15(3.55/3.4)9597,59126.70%
CSCO260618P000650002026-06-18(158天)PUT$65.00$1.84(+0.00 +0.00%)0.13(1.9/1.77)6106,17628.37%
CSCO260320C000750002026-03-20(68天)CALL$75.00$3.00(-0.10 -3.23%)0.15(3.1/2.95)4726,51228.15%

B $47.80 (+0.35 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000500002026-03-20(68天)CALL$50.00$3.07(+0.12 +4.07%)0.18(3.15/2.97)1,32810,24749.05%
B260618C000500002026-06-18(158天)CALL$50.00$5.20(+0.26 +5.26%)0.15(5.25/5.1)35124,89449.02%

CVX $162.14 (+2.87 +1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001600002026-03-20(68天)CALL$160.00$7.05(+1.32 +23.04%)0.15(7.2/7.05)1,9406,31321.79%
CVX260320C001700002026-03-20(68天)CALL$170.00$3.01(+0.62 +25.94%)0.11(3.05/2.94)1,55413,59821.58%
CVX260320C001750002026-03-20(68天)CALL$175.00$1.92(+0.27 +16.36%)0.10(1.95/1.85)1,42113,79622.06%
CVX260320C001800002026-03-20(68天)CALL$180.00$1.25(+0.23 +22.55%)0.10(1.26/1.16)1,28417,36822.77%
CVX260320C001650002026-03-20(68天)CALL$165.00$4.68(+1.03 +28.22%)0.15(4.75/4.6)1,1126,71721.45%
CVX260618C001700002026-06-18(158天)CALL$170.00$6.05(+0.95 +18.63%)0.25(6.2/5.95)2046,70422.05%

MDT $97.53 (-1.15 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001000002026-03-20(68天)CALL$100.00$2.85(-0.61 -17.63%)1.35(4.05/2.7)2887,22230.32%

HE $14.77 (+1.11 +8.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE260320C000150002026-03-20(68天)CALL$15.00$1.11(+0.56 +101.82%)0.15(1.15/1.0)1,0655,11048.93%

XRT $90.10 (+0.29 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
XRT260320C000950002026-03-20(68天)CALL$95.00$1.80(+0.00 +0.00%)4.50(4.5/0.0)3556,74341.61%

F $14.20 (-0.19 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000150002026-06-18(158天)CALL$15.00$0.79(-0.11 -12.22%)0.03(0.8/0.77)1,68120,99730.13%
F261218C000098202026-12-18(341天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F261218C000166702026-12-18(341天)CALL$16.67$0.80(-0.12 -13.04%)0.12(0.85/0.73)40710,89330.81%
F260320C000140002026-03-20(68天)CALL$14.00$0.84(-0.15 -15.15%)0.04(0.87/0.83)40324,47231.35%
F260320C000130002026-03-20(68天)CALL$13.00$1.50(-0.19 -11.24%)0.12(1.61/1.49)32220,79237.50%
F260618C000140002026-06-18(158天)CALL$14.00$1.23(-0.12 -8.89%)0.05(1.25/1.2)30418,48230.96%
F260320P000140002026-03-20(68天)PUT$14.00$0.69(+0.05 +7.81%)0.04(0.7/0.66)2488,70932.62%

COP $97.50 (-1.23 -1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(68天)CALL$105.00$2.00(-0.41 -17.01%)0.08(2.05/1.97)55917,10628.00%

T $23.99 (-0.18 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260320P000250002026-03-20(68天)PUT$25.00$1.64(+0.17 +11.56%)0.10(1.68/1.58)86011,10425.98%
T260918P000230002026-09-18(250天)PUT$23.00$1.50(+0.06 +4.17%)0.35(1.65/1.3)5159,69327.20%
T260320C000250002026-03-20(68天)CALL$25.00$0.54(-0.09 -14.29%)0.02(0.54/0.52)3218,34122.66%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $693.99 (+4.55 +0.66%)SPY260320P005200002026-03-20(68天)PUT$520.00$0.77(-0.12 -13.48%)0.01(0.78/0.77)33.52%150,2707,348
SPY $693.99 (+4.55 +0.66%)SPY260320P005800002026-03-20(68天)PUT$580.00$1.59(-0.28 -14.97%)0.02(1.61/1.59)25.67%75,13618,601
KWEB $35.85 (-0.06 -0.17%)KWEB260320C000390002026-03-20(68天)CALL$39.00$0.93(-0.04 -4.12%)0.38(1.11/0.73)36.48%35,721192,610
HYG $81.01 (+0.07 +0.09%)HYG260515P000800002026-05-15(124天)PUT$80.00$0.92(-0.03 -3.16%)0.48(1.19/0.71)8.74%22,5408,972
HYG $81.01 (+0.07 +0.09%)HYG260515C000810002026-05-15(124天)CALL$81.00$0.61(+0.06 +10.91%)0.12(0.62/0.5)3.27%20,10829,771
EWZ $33.07 (+0.18 +0.55%)EWZ260618P000280002026-06-18(158天)PUT$28.00$0.53(-0.04 -7.02%)0.45(0.77/0.32)31.69%20,00443,939
^VIX $14.50 (-0.95 -6.15%)VIX260617P000190002026-06-17(157天)PUT$19.00$2.22(+0.00 +0.00%)1.14(2.96/1.82)0.00%20,00244,218
BABA $150.95 (-3.56 -2.30%)BABA260320C001700002026-03-20(68天)CALL$170.00$5.22(-1.19 -18.56%)0.15(5.3/5.15)45.37%19,6538,822
XOM $124.61 (+1.70 +1.38%)XOM260417C001350002026-04-17(96天)CALL$135.00$2.11(+0.44 +26.35%)0.08(2.14/2.06)22.29%15,3395,476
HYG $81.01 (+0.07 +0.09%)HYG260618P000800002026-06-18(158天)PUT$80.00$1.12(-0.16 -12.50%)0.21(1.33/1.12)8.44%12,55032,573
XLF $55.72 (-0.18 -0.32%)XLF260320C000580002026-03-20(68天)CALL$58.00$0.69(-0.17 -19.77%)0.70(0.7/0.0)16.04%10,80498,782
FXI $39.33 (-0.06 -0.15%)FXI260618P000370002026-06-18(158天)PUT$37.00$1.39(-0.01 -0.71%)0.32(1.52/1.2)25.15%10,521129,075
NVDA $184.85 (-0.28 -0.15%)NVDA260320C002000002026-03-20(68天)CALL$200.00$8.00(-0.48 -5.66%)0.10(8.05/7.95)43.13%4,474116,670
KWEB $35.85 (-0.06 -0.17%)KWEB260821C000400002026-08-21(222天)CALL$40.00$2.50(-0.04 -1.57%)0.07(2.53/2.46)36.50%1,571118,090
VALE $13.98 (-0.10 -0.71%)VALE260618C000150002026-06-18(158天)CALL$15.00$0.65(-0.04 -5.80%)0.02(0.65/0.63)28.57%1,157106,297
FXI $39.33 (-0.06 -0.15%)FXI260320P000380002026-03-20(68天)PUT$38.00$0.92(-0.01 -1.08%)0.29(0.95/0.66)22.85%1,08497,986
KWEB $35.85 (-0.06 -0.17%)KWEB260320C000400002026-03-20(68天)CALL$40.00$0.77(-0.03 -3.75%)0.22(0.87/0.65)36.57%99789,427
XLF $55.72 (-0.18 -0.32%)XLF260618P000500002026-06-18(158天)PUT$50.00$0.84(+0.03 +3.70%)0.34(1.09/0.75)22.78%520107,840
EWZ $33.07 (+0.18 +0.55%)EWZ261218C000420002026-12-18(341天)CALL$42.00$1.34(+0.00 +0.00%)0.29(1.72/1.43)34.55%36590,234