QQQ $628.20 (+1.54 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005000002026-03-20(67天)PUT$500.00$1.34(-0.32 -19.28%)0.04(1.37/1.33)3,93330,73630.98%
QQQ260918P004000002026-09-18(249天)PUT$400.00$3.24(+0.00 +0.00%)0.10(3.31/3.21)2,5258,98134.14%
QQQ260320P005600002026-03-20(67天)PUT$560.00$4.37(-0.95 -17.86%)0.05(4.39/4.34)2,16018,62324.31%
QQQ260320C006700002026-03-20(67天)CALL$670.00$4.59(+0.87 +23.39%)0.04(4.58/4.54)1,9966,72116.64%
QQQ260618C007000002026-06-18(157天)CALL$700.00$7.96(+1.06 +15.36%)0.05(7.94/7.89)1,8106,98718.34%
QQQ260320C006750002026-03-20(67天)CALL$675.00$3.63(+0.63 +21.00%)0.05(3.65/3.6)1,74517,62416.44%
QQQ260618P005400002026-06-18(157天)PUT$540.00$9.23(-1.37 -12.92%)0.08(9.35/9.27)1,52011,30224.99%
QQQ260618P004000002026-06-18(157天)PUT$400.00$1.58(-0.18 -10.23%)0.04(1.6/1.56)1,41816,19437.32%
QQQ260320C006800002026-03-20(67天)CALL$680.00$2.85(+0.50 +21.28%)0.04(2.88/2.84)1,14315,75416.26%
QQQ260320C006650002026-03-20(67天)CALL$665.00$5.70(+1.00 +21.28%)0.05(5.73/5.68)1,13610,31816.92%
QQQ260320P005900002026-03-20(67天)PUT$590.00$8.21(-1.63 -16.57%)0.07(8.24/8.17)1,01575,00221.13%
QQQ260320P005500002026-03-20(67天)PUT$550.00$3.56(-0.78 -17.97%)0.05(3.57/3.52)75944,08125.37%
QQQ260320P005700002026-03-20(67天)PUT$570.00$5.38(-1.22 -18.48%)0.06(5.42/5.36)81241,72823.27%
QQQ260320P005800002026-03-20(67天)PUT$580.00$6.63(-1.35 -16.92%)0.06(6.68/6.62)35229,93622.21%
QQQ260320P005750002026-03-20(67天)PUT$575.00$6.00(-1.32 -18.03%)0.03(6.02/5.99)23326,09522.75%
QQQ260320P004800002026-03-20(67天)PUT$480.00$0.96(-0.24 -20.00%)0.02(0.98/0.96)1,03516,56533.46%

SPY $695.43 (+1.45 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P005200002026-03-20(67天)PUT$520.00$0.77(-0.12 -13.48%)0.01(0.78/0.77)150,2707,34833.85%
SPY260320P005800002026-03-20(67天)PUT$580.00$1.59(-0.28 -14.97%)0.02(1.61/1.59)75,13618,60125.96%
SPY260320P006750002026-03-20(67天)PUT$675.00$9.17(-1.38 -13.08%)0.03(9.17/9.14)11,3328,54714.65%
SPY261218C008500002026-12-18(340天)CALL$850.00$3.26(+0.00 +0.00%)0.04(3.21/3.17)5,0556,54114.10%
SPY260618C007500002026-06-18(157天)CALL$750.00$7.41(+0.70 +10.43%)0.04(7.39/7.35)4,72218,74013.87%
SPY260529P005000002026-05-29(137天)PUT$500.00$2.02(-0.19 -8.60%)0.02(2.03/2.01)4,5055,06031.32%
SPY260320P006500002026-03-20(67天)PUT$650.00$5.37(-0.89 -14.22%)0.03(5.37/5.34)3,79652,63117.62%
SPY260320P006600002026-03-20(67天)PUT$660.00$6.60(-1.12 -14.51%)0.02(6.6/6.58)3,27226,00916.44%
SPY260320P005600002026-03-20(67天)PUT$560.00$1.24(-0.18 -12.68%)0.01(1.24/1.23)2,4318,30728.53%
SPY260320P006100002026-03-20(67天)PUT$610.00$2.55(-0.42 -14.14%)0.02(2.55/2.53)1,93027,46622.29%
SPY260320P006000002026-03-20(67天)PUT$600.00$2.17(-0.35 -13.89%)0.01(2.16/2.15)1,28346,85223.47%
SPY260320P006400002026-03-20(67天)PUT$640.00$4.38(-0.75 -14.62%)0.02(4.39/4.37)1,61141,14918.77%
SPY260320P005000002026-03-20(67天)PUT$500.00$0.60(-0.11 -15.49%)0.01(0.62/0.61)31334,26336.50%
SPY260331P006000002026-03-31(78天)PUT$600.00$2.68(-0.41 -13.27%)0.02(2.69/2.67)50228,39722.97%
SPY260618P005500002026-06-18(157天)PUT$550.00$4.10(-0.37 -8.28%)0.02(4.1/4.08)34325,77925.89%
SPY260320C007200002026-03-20(67天)CALL$720.00$5.93(+0.84 +16.50%)0.02(5.94/5.92)1,85925,77112.64%
SPY260320C007500002026-03-20(67天)CALL$750.00$1.04(+0.20 +23.81%)0.01(1.0/0.99)1,22425,03511.62%

SMH $391.30 (+1.98 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003000002026-03-20(67天)PUT$300.00$2.15(-0.81 -27.36%)0.19(2.32/2.13)5,1437,18243.69%
SMH260320P003200002026-03-20(67天)PUT$320.00$3.65(-1.16 -24.12%)0.25(3.9/3.65)4,1057,88740.71%

GLD $423.15 (+8.69 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P003950002026-03-20(67天)PUT$395.00$6.79(-1.01 -12.95%)0.20(6.85/6.65)2,4716,51325.31%
GLD260320C004400002026-03-20(67天)CALL$440.00$8.40(+0.47 +5.93%)0.20(8.55/8.35)1,4368,07620.25%
GLD260320C004500002026-03-20(67天)CALL$450.00$6.23(+0.38 +6.50%)0.15(6.25/6.1)1,16125,64821.07%
GLD260320P004000002026-03-20(67天)PUT$400.00$8.45(-1.15 -11.98%)0.20(8.5/8.3)1,11417,61325.62%
GLD260320C004550002026-03-20(67天)CALL$455.00$5.32(+0.30 +5.98%)0.15(5.35/5.2)5148,74121.49%
GLD260618C005000002026-06-18(157天)CALL$500.00$5.65(+0.25 +4.63%)0.15(5.7/5.55)4575,65324.09%
GLD260320C005000002026-03-20(67天)CALL$500.00$1.35(+0.06 +4.65%)0.07(1.38/1.31)36012,82724.93%
GLD260320C004450002026-03-20(67天)CALL$445.00$7.21(+0.36 +5.26%)0.15(7.3/7.15)22518,86020.65%

SLV $77.10 (+4.72 +6.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000800002026-06-18(157天)CALL$80.00$7.85(+0.00 +0.00%)0.10(7.85/7.75)23,73222,36942.80%
SLV260320C000750002026-03-20(67天)CALL$75.00$6.60(+0.00 +0.00%)0.10(6.7/6.6)9,97231,29938.70%
SLV260320C000700002026-03-20(67天)CALL$70.00$8.61(+0.00 +0.00%)0.10(8.7/8.6)6,48854,26626.03%
SLV260320C000800002026-03-20(67天)CALL$80.00$5.15(+0.00 +0.00%)0.10(5.2/5.1)4,30229,89545.45%
SLV260331C000800002026-03-31(78天)CALL$80.00$5.50(+0.00 +0.00%)0.10(5.6/5.5)3,0317,16544.90%
SLV260417C000700002026-04-17(95天)CALL$70.00$9.60(+0.00 +0.00%)0.15(9.7/9.55)2,55267,62731.02%
SLV260417C000800002026-04-17(95天)CALL$80.00$6.06(+0.00 +0.00%)0.10(6.2/6.1)2,46211,46344.51%
SLV260417C000780002026-04-17(95天)CALL$78.00$6.70(+0.00 +0.00%)0.10(6.75/6.65)2,17620,86642.53%
SLV260618C000900002026-06-18(157天)CALL$90.00$5.59(+0.00 +0.00%)0.10(5.65/5.55)1,2125,59048.41%
SLV260320C000720002026-03-20(67天)CALL$72.00$7.75(+0.00 +0.00%)0.10(7.85/7.75)1,1626,05932.76%
SLV260618C000750002026-06-18(157天)CALL$75.00$9.30(+0.00 +0.00%)0.15(9.4/9.25)1,06019,93839.19%
SLV260320C000740002026-03-20(67天)CALL$74.00$6.97(+0.00 +0.00%)0.10(7.05/6.95)43615,33536.88%
SLV260320C000760002026-03-20(67天)CALL$76.00$6.25(+0.00 +0.00%)0.10(6.35/6.25)26713,27040.17%

IBIT $52.02 (+0.85 +1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(67天)CALL$60.00$1.18(-0.17 -12.59%)0.03(1.2/1.17)12,08024,81741.87%
IBIT260320P000450002026-03-20(67天)PUT$45.00$1.40(+0.04 +2.94%)0.03(1.41/1.38)6,50313,08047.27%
IBIT260618C000650002026-06-18(157天)CALL$65.00$2.30(-0.24 -9.45%)0.06(2.35/2.29)2,68510,86546.41%
IBIT260618P000550002026-06-18(157天)PUT$55.00$7.83(+0.18 +2.35%)0.15(7.95/7.8)2,6416,48644.75%
IBIT260618C000700002026-06-18(157天)CALL$70.00$1.58(-0.15 -8.67%)0.07(1.62/1.55)2,53245,85646.90%
IBIT260320C000550002026-03-20(67天)CALL$55.00$2.39(-0.29 -10.82%)0.06(2.45/2.39)2,07528,33041.46%
IBIT260320C000540002026-03-20(67天)CALL$54.00$2.75(-0.29 -9.54%)0.07(2.81/2.74)1,5997,28641.48%
IBIT260320C000650002026-03-20(67天)CALL$65.00$0.60(-0.08 -11.76%)0.03(0.61/0.58)1,42037,60243.51%
IBIT260320C000560002026-03-20(67天)CALL$56.00$2.13(-0.18 -7.79%)0.05(2.13/2.08)1,33612,22941.46%
IBIT260320C000500002026-03-20(67天)CALL$50.00$4.65(-0.30 -6.06%)0.10(4.7/4.6)9669,85942.07%
IBIT260618P000520002026-06-18(157天)PUT$52.00$6.11(-0.04 -0.65%)0.20(6.25/6.05)32528,31245.48%
IBIT260618C000500002026-06-18(157天)CALL$50.00$7.30(-0.24 -3.18%)0.15(7.35/7.2)29521,55047.95%
IBIT260618C000600002026-06-18(157天)CALL$60.00$3.40(-0.21 -5.82%)0.10(3.45/3.35)29614,09146.29%
IBIT260618C000550002026-06-18(157天)CALL$55.00$5.00(-0.35 -6.54%)0.15(5.1/4.95)69513,02946.94%

NVDA $186.07 (+1.21 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(67天)CALL$210.00$5.25(-0.40 -7.08%)0.10(5.3/5.2)7,16663,40341.38%
NVDA260320C001950002026-03-20(67天)CALL$195.00$9.78(-0.52 -5.05%)0.05(9.8/9.75)5,71357,91441.80%
NVDA260320C002000002026-03-20(67天)CALL$200.00$8.00(-0.48 -5.66%)0.10(8.05/7.95)4,474116,67041.64%
NVDA260320P001750002026-03-20(67天)PUT$175.00$8.58(-0.33 -3.70%)0.10(8.65/8.55)4,20839,92743.69%
NVDA260515P001600002026-05-15(123天)PUT$160.00$7.10(-0.65 -8.39%)0.10(7.35/7.25)4,11710,21543.53%
NVDA260320P001700002026-03-20(67天)PUT$170.00$6.81(-0.36 -5.02%)0.10(6.95/6.85)3,31045,50544.36%
NVDA260320C002200002026-03-20(67天)CALL$220.00$3.40(-0.30 -8.11%)0.05(3.4/3.35)3,18246,61041.26%
NVDA260320P001500002026-03-20(67天)PUT$150.00$2.53(-0.20 -7.33%)0.03(2.54/2.51)2,62636,83147.46%
NVDA260618C002500002026-06-18(157天)CALL$250.00$4.71(+0.00 +0.00%)0.05(4.7/4.65)2,08229,75543.03%
NVDA260320P001550002026-03-20(67天)PUT$155.00$3.30(-0.30 -8.33%)0.10(3.35/3.25)1,93824,05146.72%
NVDA260618P001400002026-06-18(157天)PUT$140.00$4.60(-0.45 -8.91%)0.05(4.7/4.65)30476,72846.78%
NVDA260320P001600002026-03-20(67天)PUT$160.00$4.24(-0.26 -5.78%)0.05(4.3/4.25)1,07752,01245.76%
NVDA260320C002500002026-03-20(67天)CALL$250.00$0.91(-0.10 -9.90%)0.02(0.91/0.89)1,54350,11042.48%
NVDA260320C002300002026-03-20(67天)CALL$230.00$2.16(-0.23 -9.62%)0.03(2.16/2.13)1,14943,88941.38%
NVDA260320C002400002026-03-20(67天)CALL$240.00$1.38(-0.16 -10.39%)0.01(1.38/1.37)1,58840,42141.76%

TSLA $451.00 (+6.01 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(67天)CALL$550.00$9.00(+0.90 +11.11%)0.10(9.1/9.0)1,2356,91747.50%
TSLA260320C006000002026-03-20(67天)CALL$600.00$4.69(+0.39 +9.07%)0.10(4.8/4.7)88512,71249.72%

MSFT $480.11 (+0.90 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005600002026-03-20(67天)CALL$560.00$2.05(-0.06 -2.84%)0.06(2.07/2.01)1,0315,98925.86%
MSFT260618C006000002026-06-18(157天)CALL$600.00$4.05(-0.10 -2.41%)0.15(4.1/3.95)6847,28726.24%
MSFT260320P004500002026-03-20(67天)PUT$450.00$9.80(-0.59 -5.68%)0.20(9.7/9.5)2205,56126.19%

AVGO $353.33 (+8.36 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320C004200002026-03-20(67天)CALL$420.00$7.78(+1.85 +31.20%)0.30(7.85/7.55)2155,78946.58%

AMD $208.76 (+5.62 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMD260320C002500002026-03-20(67天)CALL$250.00$5.20(+0.00 +0.00%)0.10(5.25/5.15)83313,00248.58%
AMD260320C002300002026-03-20(67天)CALL$230.00$9.05(+0.00 +0.00%)0.15(9.15/9.0)40813,05046.80%

AMZN $247.42 (+0.07 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260417C003000002026-04-17(95天)CALL$300.00$2.70(+0.00 +0.00%)0.03(2.71/2.68)1,35611,51032.04%
AMZN260618C003000002026-06-18(157天)CALL$300.00$6.55(+0.00 +0.00%)0.10(6.6/6.5)1,04422,71233.92%
AMZN260320C002600002026-03-20(67天)CALL$260.00$9.50(+0.25 +2.70%)0.10(9.5/9.4)1,01315,57933.86%
AMZN260320C002700002026-03-20(67天)CALL$270.00$6.30(+0.15 +2.44%)0.10(6.35/6.25)90112,14633.42%
AMZN260320C003000002026-03-20(67天)CALL$300.00$1.60(-0.03 -1.84%)0.04(1.63/1.59)89920,62233.07%
AMZN260618C003100002026-06-18(157天)CALL$310.00$4.95(-0.08 -1.59%)0.10(5.05/4.95)64013,17533.79%
AMZN260417P002000002026-04-17(95天)PUT$200.00$2.47(-0.26 -9.52%)0.04(2.43/2.39)6395,50635.76%
AMZN260320C002800002026-03-20(67天)CALL$280.00$4.10(+0.12 +3.02%)0.10(4.1/4.0)6389,08633.09%
AMZN260320C002750002026-03-20(67天)CALL$275.00$5.15(+0.15 +3.00%)0.10(5.1/5.0)5107,69033.17%
AMZN260320P002050002026-03-20(67天)PUT$205.00$1.95(-0.26 -11.76%)0.04(1.98/1.94)4777,52936.56%
AMZN260821C003100002026-08-21(221天)CALL$310.00$8.45(+0.00 +0.00%)0.15(8.5/8.35)23028,03534.62%
AMZN260320P002200002026-03-20(67天)PUT$220.00$4.00(-0.50 -11.11%)0.05(4.1/4.05)46215,64234.25%
AMZN260320P001900002026-03-20(67天)PUT$190.00$1.00(-0.14 -12.28%)0.03(1.01/0.98)20511,82340.09%

WMT $118.64 (+4.11 +3.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001150002026-03-20(67天)CALL$115.00$5.15(+0.45 +9.57%)0.20(5.25/5.05)67623,46516.41%
WMT260320C001200002026-03-20(67天)CALL$120.00$2.96(+0.26 +9.63%)0.14(3.05/2.91)53113,15418.57%
WMT260320P001000002026-03-20(67天)PUT$100.00$0.88(-0.37 -29.60%)0.22(1.1/0.88)49336,54435.11%
WMT260320P001050002026-03-20(67天)PUT$105.00$1.65(-0.47 -22.17%)0.06(1.68/1.62)4875,06632.32%
WMT260320C001250002026-03-20(67天)CALL$125.00$1.52(+0.12 +8.57%)0.06(1.56/1.5)4108,67319.29%
WMT260320C001100002026-03-20(67天)CALL$110.00$8.20(+0.75 +10.07%)0.85(8.3/7.45)2219,1280.00%

AAPL $260.76 (+1.41 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260417C003000002026-04-17(95天)CALL$300.00$2.09(-0.15 -6.70%)0.04(2.11/2.07)5,9346,85423.58%
AAPL260417P002400002026-04-17(95天)PUT$240.00$5.30(-0.65 -10.92%)0.10(5.5/5.4)3,4275,24426.40%
AAPL260320C002800002026-03-20(67天)CALL$280.00$4.10(-0.22 -5.09%)0.05(4.1/4.05)3,26249,14723.79%
AAPL260320C002900002026-03-20(67天)CALL$290.00$2.23(-0.12 -5.11%)0.03(2.23/2.2)2,63013,72523.69%
AAPL260618C003000002026-06-18(157天)CALL$300.00$4.98(-0.22 -4.23%)0.10(5.05/4.95)2,49920,25824.88%
AAPL260320C003000002026-03-20(67天)CALL$300.00$1.21(-0.08 -6.20%)0.02(1.2/1.18)2,42134,02023.95%
AAPL260320C002700002026-03-20(67天)CALL$270.00$7.20(-0.25 -3.36%)0.10(7.2/7.1)2,08716,37224.24%
AAPL260320P002300002026-03-20(67天)PUT$230.00$2.33(-0.30 -11.41%)0.02(2.39/2.37)1,31512,51428.61%
AAPL260320P002400002026-03-20(67天)PUT$240.00$4.00(-0.60 -13.04%)0.10(4.1/4.0)93514,37227.30%
AAPL260320C002750002026-03-20(67天)CALL$275.00$5.49(-0.18 -3.17%)0.15(5.5/5.35)8986,81224.04%
AAPL260320P002500002026-03-20(67天)PUT$250.00$6.85(-0.26 -3.66%)0.10(6.8/6.7)43126,47426.18%
AAPL260320P002200002026-03-20(67天)PUT$220.00$1.34(-0.21 -13.55%)0.05(1.38/1.33)58520,24330.21%
AAPL260320P002100002026-03-20(67天)PUT$210.00$0.76(-0.17 -18.28%)0.03(0.79/0.76)29014,30331.98%

META $647.61 (-5.43 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010300002026-06-18(157天)CALL$1030.00$2.20(+0.00 +0.00%)0.08(2.27/2.19)23060,47337.27%

TLT $87.63 (-0.29 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000870002026-03-20(67天)PUT$87.00$1.20(+0.00 +0.00%)0.03(1.23/1.2)6,50820,42410.69%
TLT261120P000880002026-11-20(312天)PUT$88.00$3.96(+0.00 +0.00%)0.10(3.95/3.85)5,0068,35711.91%
TLT260320C000880002026-03-20(67天)CALL$88.00$1.61(+0.00 +0.00%)0.03(1.61/1.58)4,03231,84711.19%
TLT260320P000880002026-03-20(67天)PUT$88.00$1.66(+0.00 +0.00%)0.03(1.69/1.66)3,49321,99610.58%
TLT260618C000880002026-06-18(157天)CALL$88.00$2.48(+0.00 +0.00%)0.05(2.49/2.44)2,35422,07211.15%
TLT260618P000880002026-06-18(157天)PUT$88.00$2.64(+0.00 +0.00%)0.04(2.63/2.59)2,33213,91611.04%
TLT260320C000900002026-03-20(67天)CALL$90.00$0.81(+0.00 +0.00%)0.01(0.81/0.8)1,83452,59710.96%
TLT260320P000850002026-03-20(67天)PUT$85.00$0.59(+0.00 +0.00%)0.03(0.6/0.57)1,13168,95411.02%
TLT260320P000890002026-03-20(67天)PUT$89.00$2.26(+0.00 +0.00%)0.03(2.26/2.23)81229,60410.55%
TLT261120C000920002026-11-20(312天)CALL$92.00$1.88(+0.00 +0.00%)0.08(2.13/2.05)6907,89211.63%
TLT260618C000900002026-06-18(157天)CALL$90.00$1.62(+0.00 +0.00%)0.04(1.65/1.61)42958,18911.10%
TLT260320C000890002026-03-20(67天)CALL$89.00$1.16(+0.00 +0.00%)0.03(1.17/1.14)34527,77211.12%
TLT260320C000910002026-03-20(67天)CALL$91.00$0.54(+0.00 +0.00%)0.03(0.57/0.54)31123,43611.10%

XLU $42.48 (-0.02 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000400002026-06-18(157天)PUT$40.00$0.82(-0.15 -15.46%)0.34(1.1/0.76)1,52514,15619.46%

XLE $46.12 (-0.54 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000405002026-06-18(157天)PUT$40.50$0.76(+0.01 +1.33%)0.65(1.04/0.39)10,82352,47627.54%
XLE260618P000475002026-06-18(157天)PUT$47.50$2.88(+0.00 +0.00%)0.50(3.15/2.65)10,00011,14520.53%
XLE260320P000430002026-03-20(67天)PUT$43.00$0.52(-0.02 -3.70%)0.14(0.58/0.44)7,89953,78523.05%
XLE261218C000465002026-12-18(340天)CALL$46.50$4.30(+0.00 +0.00%)2.43(4.75/2.32)5,1028,17227.06%
XLE260320P000850002026-03-20(67天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000475002026-03-20(67天)CALL$47.50$1.50(-0.02 -1.32%)0.19(1.59/1.4)1,62853,36926.27%
XLE260618C000550002026-06-18(157天)CALL$55.00$0.50(+0.00 +0.00%)0.17(0.66/0.49)1,0056,07025.29%
XLE260320C000500002026-03-20(67天)CALL$50.00$0.70(-0.01 -1.41%)0.11(0.77/0.66)84921,12425.54%
XLE260320C000470002026-03-20(67天)CALL$47.00$1.70(-0.05 -2.86%)0.25(1.89/1.64)77911,72427.47%
XLE260618P000375002026-06-18(157天)PUT$37.50$0.50(+0.00 +0.00%)0.33(0.69/0.36)50475,28331.52%
XLE260618P000430002026-06-18(157天)PUT$43.00$1.22(+0.00 +0.00%)0.39(1.53/1.14)37444,76324.76%
XLE260320C000950002026-03-20(67天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(157天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $147.10 (+0.95 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260618P001375002026-06-18(157天)PUT$137.50$5.35(-0.40 -6.96%)0.35(5.35/5.0)1,0886,08825.09%
XLK260320C001500002026-03-20(67天)CALL$150.00$4.15(+0.90 +27.69%)0.45(4.45/4.0)1,0637,51222.72%
XLK260320P001400002026-03-20(67天)PUT$140.00$3.20(-0.65 -16.88%)0.67(3.65/2.98)2707,08026.65%

ET $17.06 (+0.09 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260618C000170002026-06-18(157天)CALL$17.00$0.67(+0.04 +6.35%)0.10(0.74/0.64)29712,35715.99%
ET260320P000170002026-03-20(67天)PUT$17.00$0.66(+0.01 +1.54%)0.25(0.7/0.45)23317,24624.66%

DIS $113.02 (-2.86 -2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(67天)CALL$120.00$4.20(+0.65 +18.31%)0.15(4.25/4.1)2948,69335.97%

GRAB $4.89 (+0.05 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(95天)PUT$5.00$0.51(+0.02 +4.08%)0.05(0.54/0.49)7,39024,55446.48%

MPW $5.39 (-0.03 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260618C000055002026-06-18(157天)CALL$5.50$0.53(+0.03 +6.00%)0.12(0.55/0.43)2475,12942.77%

^VIX $15.08 (+0.58 +4.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(156天)PUT$19.00$2.22(+0.00 +0.00%)1.14(2.96/1.82)20,00244,2180.00%
VIX260519P000210002026-05-19(127天)PUT$21.00$3.52(+0.00 +0.00%)0.80(4.1/3.3)6,30010,6710.00%
VIX260415P000200002026-04-15(93天)PUT$20.00$2.95(+0.11 +3.87%)0.35(3.1/2.75)3,27620,5720.00%
VIX260318P000210002026-03-18(65天)PUT$21.00$4.00(+0.20 +5.26%)0.30(4.15/3.85)3,00633,1200.00%
VIX260617P000200002026-06-17(156天)PUT$20.00$2.84(+0.08 +2.90%)1.20(3.65/2.45)1,80018,6890.00%
VIX260318P000160002026-03-18(65天)PUT$16.00$0.69(+0.00 +0.00%)0.06(0.69/0.63)1,79930,6520.00%
VIX260318P000170002026-03-18(65天)PUT$17.00$1.19(+0.09 +8.18%)0.34(1.37/1.03)1,71121,8570.00%
VIX260318P000190002026-03-18(65天)PUT$19.00$2.49(+0.19 +8.26%)0.42(2.69/2.27)1,43932,0430.00%
VIX260519P000200002026-05-19(127天)PUT$20.00$2.85(+0.10 +3.64%)0.54(3.15/2.61)1,40031,7000.00%
VIX260415P000160002026-04-15(93天)PUT$16.00$0.67(+0.08 +13.56%)0.25(0.77/0.52)1,08320,9000.00%

XYZ $70.90 (+1.36 +1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320C000800002026-03-20(67天)CALL$80.00$2.74(-0.21 -7.12%)0.12(2.8/2.68)66014,44648.73%
XYZ260320C000700002026-03-20(67天)CALL$70.00$6.25(-0.50 -7.41%)0.25(6.35/6.1)48610,98648.32%

^SPX $6983.94 (+17.95 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C079000002026-03-20(67天)CALL$7900.00$1.33(-0.02 -1.48%)0.40(1.5/1.1)1,3215,77112.56%
SPX261218C094000002026-12-18(340天)CALL$9400.00$4.91(+0.00 +0.00%)0.10(4.5/4.4)2655,34513.70%
SPX260320P054500002026-03-20(67天)PUT$5450.00$9.72(-0.89 -8.39%)0.70(10.1/9.4)22312,95530.80%
SPX260320P048000002026-03-20(67天)PUT$4800.00$4.60(-0.90 -16.36%)0.50(4.9/4.4)21912,63739.50%
SPX261218C100000002026-12-18(340天)CALL$10000.00$1.51(+0.21 +16.15%)0.50(1.8/1.3)21334,11214.42%
SPX260320C076000002026-03-20(67天)CALL$7600.00$4.60(-1.55 -25.20%)0.20(4.7/4.5)20415,82210.92%
SPX260618P033000002026-06-18(157天)PUT$3300.00$5.70(+0.00 +0.00%)0.10(6.0/5.9)2047,16849.85%

JD $30.78 (+1.34 +4.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260515P000260002026-05-15(123天)PUT$26.00$1.22(+0.00 +0.00%)0.18(1.39/1.21)6,7615,28649.63%
JD260618C000300002026-06-18(157天)CALL$30.00$2.61(-0.14 -5.09%)0.57(2.85/2.28)4,17714,68530.01%
JD260320C000300002026-03-20(67天)CALL$30.00$1.84(-0.24 -11.54%)0.09(1.84/1.75)81212,67626.03%
JD260618C000400002026-06-18(157天)CALL$40.00$0.65(-0.06 -8.45%)0.05(0.67/0.62)33712,98337.84%

IWM $261.23 (+1.00 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002450002026-03-20(67天)PUT$245.00$3.45(-0.61 -15.02%)0.04(3.47/3.43)6,33623,89521.74%
IWM260918P002400002026-09-18(249天)PUT$240.00$9.35(-0.56 -5.65%)0.13(9.4/9.27)4,63330,81821.90%
IWM260618P001950002026-06-18(157天)PUT$195.00$1.42(-0.11 -7.19%)0.04(1.45/1.41)3,99221,84430.48%
IWM260417P002200002026-04-17(95天)PUT$220.00$1.57(-0.22 -12.29%)0.05(1.57/1.52)2,54210,52426.39%
IWM260320P002550002026-03-20(67天)PUT$255.00$6.03(-0.86 -12.48%)0.05(6.12/6.07)2,3687,83420.06%
IWM260320P002500002026-03-20(67天)PUT$250.00$4.57(-0.71 -13.45%)0.05(4.62/4.57)2,20526,30220.86%
IWM260618P001800002026-06-18(157天)PUT$180.00$0.92(-0.12 -11.54%)0.04(0.96/0.92)2,03761,35534.01%
IWM260320C002700002026-03-20(67天)CALL$270.00$4.97(+0.41 +8.99%)0.06(4.91/4.85)1,73362,42618.75%
IWM261218P001800002026-12-18(340天)PUT$180.00$2.72(-0.18 -6.21%)0.10(2.87/2.77)1,50250,41229.83%
IWM260918P002250002026-09-18(249天)PUT$225.00$6.49(+0.00 +0.00%)0.13(6.2/6.07)1,42415,69023.89%
IWM260320P002200002026-03-20(67天)PUT$220.00$0.95(-0.13 -12.04%)0.02(0.94/0.92)62568,62827.54%
IWM260320P002300002026-03-20(67天)PUT$230.00$1.52(-0.26 -14.61%)0.03(1.53/1.5)51555,32824.96%
IWM260618P001900002026-06-18(157天)PUT$190.00$1.24(-0.15 -10.79%)0.03(1.25/1.22)1,04353,71831.57%
IWM260320P002150002026-03-20(67天)PUT$215.00$0.77(-0.09 -10.47%)0.02(0.76/0.74)25448,51629.00%
IWM261218P002200002026-12-18(340天)PUT$220.00$7.28(-0.44 -5.70%)0.13(7.35/7.22)1,00348,22323.97%
IWM260320P002400002026-03-20(67天)PUT$240.00$2.61(-0.40 -13.29%)0.04(2.62/2.58)58147,02422.72%
IWM260320P002100002026-03-20(67天)PUT$210.00$0.62(-0.09 -12.68%)0.02(0.62/0.6)91039,33630.49%

OPEN $7.03 (-0.25 -3.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260515C000170002026-05-15(123天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

MRK $109.18 (-1.33 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(67天)CALL$110.00$5.75(-0.32 -5.27%)0.20(5.85/5.65)5976,74132.56%
MRK260417C001150002026-04-17(95天)CALL$115.00$4.35(-0.45 -9.38%)0.15(4.45/4.3)47016,74730.05%
MRK260320C001200002026-03-20(67天)CALL$120.00$1.92(-0.30 -13.51%)0.10(1.98/1.88)2455,83229.42%

NVO $59.83 (+1.00 +1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(157天)CALL$60.00$6.45(+0.65 +11.21%)0.15(6.55/6.4)2,26812,24543.27%
NVO260320C000700002026-03-20(67天)CALL$70.00$1.56(+0.27 +20.93%)0.05(1.56/1.51)2,19810,38546.75%
NVO260320C000600002026-03-20(67天)CALL$60.00$4.34(+0.71 +19.56%)0.10(4.4/4.3)2,07723,30044.92%
NVO260918P000500002026-09-18(249天)PUT$50.00$3.85(-0.46 -10.67%)0.60(4.35/3.75)2,0356,98146.09%
NVO260320C000750002026-03-20(67天)CALL$75.00$0.94(+0.17 +22.08%)0.01(0.94/0.93)1,4948,82348.27%
NVO260618P000600002026-06-18(157天)PUT$60.00$7.00(-1.10 -13.58%)0.25(7.3/7.05)1,3685,00645.28%
NVO260618C000700002026-06-18(157天)CALL$70.00$3.35(+0.43 +14.73%)0.05(3.4/3.35)1,31517,20644.31%
NVO260320C000650002026-03-20(67天)CALL$65.00$2.59(+0.49 +23.33%)0.06(2.62/2.56)1,2039,22945.46%
NVO260417C000600002026-04-17(95天)CALL$60.00$4.95(+0.80 +19.28%)0.10(5.0/4.9)1,0496,05242.74%
NVO260320C000550002026-03-20(67天)CALL$55.00$7.01(+1.01 +16.83%)0.25(7.15/6.9)82217,64945.80%
NVO260320P000500002026-03-20(67天)PUT$50.00$1.14(-0.34 -22.97%)0.26(1.38/1.12)34534,06949.93%
NVO260618P000500002026-06-18(157天)PUT$50.00$2.61(-0.39 -13.00%)0.16(2.78/2.62)48321,91945.26%
NVO260618P000550002026-06-18(157天)PUT$55.00$4.50(-0.68 -13.13%)0.20(4.7/4.5)37814,93645.00%
NVO260320P000550002026-03-20(67天)PUT$55.00$2.59(-0.61 -19.06%)0.15(2.69/2.54)56114,88846.90%
NVO260618P000400002026-06-18(157天)PUT$40.00$0.65(-0.21 -24.42%)0.08(0.7/0.62)59813,49847.00%

XLF $55.22 (-0.50 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000580002026-03-20(67天)CALL$58.00$0.69(-0.17 -19.77%)0.70(0.7/0.0)10,80498,78218.21%
XLF260618P000510002026-06-18(157天)PUT$51.00$0.96(-0.05 -4.95%)0.48(1.22/0.74)10,00042,92620.29%
XLF261218P000480002026-12-18(340天)PUT$48.00$1.42(+0.00 +0.00%)0.48(1.74/1.26)10,00024,99922.34%
XLF260320P000530002026-03-20(67天)PUT$53.00$0.56(-0.04 -6.67%)0.02(0.58/0.56)7,13425,78015.04%
XLF261218C000510002026-12-18(340天)CALL$51.00$7.75(+0.00 +0.00%)2.55(9.2/6.65)6,2507,08434.02%
XLF260618C000600002026-06-18(157天)CALL$60.00$1.03(-0.09 -8.04%)0.40(1.18/0.78)5,24184,12919.90%
XLF260320P000550002026-03-20(67天)PUT$55.00$1.08(+0.03 +2.86%)0.08(1.1/1.02)1,56019,93412.35%
XLF260320C000570002026-03-20(67天)CALL$57.00$1.07(-0.21 -16.41%)0.15(1.18/1.03)62527,36120.41%
XLF261218P000400002026-12-18(340天)PUT$40.00$0.68(+0.00 +0.00%)0.53(0.89/0.36)5617,57429.75%
XLF260618P000500002026-06-18(157天)PUT$50.00$0.84(+0.03 +3.70%)0.34(1.09/0.75)520107,84021.66%
XLF260320C000560002026-03-20(67天)CALL$56.00$1.59(-0.25 -13.59%)0.13(1.66/1.53)20577,80421.53%
XLF260320P000540002026-03-20(67天)PUT$54.00$0.77(-0.03 -3.75%)0.08(0.81/0.73)28228,14113.87%

USO $71.52 (+0.74 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(95天)CALL$75.00$3.52(+0.17 +5.07%)0.20(3.6/3.4)1,4238,10835.50%
USO260417C000800002026-04-17(95天)CALL$80.00$2.24(+0.03 +1.36%)0.10(2.25/2.15)2215,62136.26%

GDX $96.11 (+3.58 +3.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000900002026-03-20(67天)CALL$90.00$8.80(+0.80 +10.00%)0.40(9.1/8.7)87010,09032.86%

LUV $43.76 (-0.74 -1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618P000400002026-06-18(157天)PUT$40.00$2.30(+0.00 +0.00%)0.64(2.63/1.99)3657,28138.75%
LUV260320C000475002026-03-20(67天)CALL$47.50$1.72(+0.00 +0.00%)0.09(1.88/1.79)2425,63443.80%

UNH $339.89 (-4.18 -1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(67天)CALL$400.00$5.25(-0.40 -7.08%)0.30(5.4/5.1)62811,04838.76%

XOM $123.16 (-1.45 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260417C001350002026-04-17(95天)CALL$135.00$2.11(+0.44 +26.35%)0.08(2.14/2.06)15,3395,47624.46%
XOM260417C001400002026-04-17(95天)CALL$140.00$1.20(+0.24 +25.00%)0.06(1.24/1.18)1,2005,38924.18%
XOM260320C001350002026-03-20(67天)CALL$135.00$1.37(+0.00 +0.00%)0.08(1.41/1.33)1,1256,02624.49%
XOM260320C001300002026-03-20(67天)CALL$130.00$2.59(+0.00 +0.00%)0.15(2.7/2.55)1,10316,22325.34%
XOM260320C001250002026-03-20(67天)CALL$125.00$4.60(+0.00 +0.00%)0.15(4.7/4.55)1,01216,05726.51%
XOM260417C001300002026-04-17(95天)CALL$130.00$3.51(+0.61 +21.03%)0.20(3.65/3.45)4576,27325.43%
XOM260320C001200002026-03-20(67天)CALL$120.00$7.58(+0.00 +0.00%)0.30(7.7/7.4)43214,26429.18%
XOM260618C001250002026-06-18(157天)CALL$125.00$7.20(+0.00 +0.00%)0.30(7.5/7.2)36410,10026.07%
XOM260618C001300002026-06-18(157天)CALL$130.00$5.02(+0.00 +0.00%)0.45(5.3/4.85)33211,10425.18%
XOM260417C001250002026-04-17(95天)CALL$125.00$5.64(+0.91 +19.24%)0.20(5.75/5.55)3306,10226.49%

NFLX $89.86 (+0.42 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(67天)CALL$100.00$2.62(-0.23 -8.07%)0.02(2.65/2.63)9,36430,06940.36%
NFLX260320C000900002026-03-20(67天)CALL$90.00$6.15(-0.55 -8.21%)0.10(6.2/6.1)4,45115,55641.32%
NFLX260417C001000002026-04-17(95天)CALL$100.00$3.80(-0.20 -5.00%)0.20(3.8/3.6)4,3196,30240.98%
NFLX260320C001100002026-03-20(67天)CALL$110.00$1.03(-0.12 -10.43%)0.00(1.03/1.03)3,84841,80740.50%
NFLX260320P000750002026-03-20(67天)PUT$75.00$1.11(+0.08 +7.77%)0.13(1.16/1.03)2,6087,02940.65%
NFLX260320C000950002026-03-20(67天)CALL$95.00$4.10(-0.45 -9.89%)0.10(4.15/4.05)2,1477,62440.86%
NFLX260618P000860002026-06-18(157天)PUT$86.00$6.65(+0.45 +7.26%)0.50(6.9/6.4)2,00810,16837.40%
NFLX260417C001200002026-04-17(95天)CALL$120.00$0.78(-0.07 -8.24%)0.12(0.83/0.71)1,8735,38741.14%
NFLX260618C001000002026-06-18(157天)CALL$100.00$5.60(-0.32 -5.41%)0.15(5.65/5.5)1,5068,70140.28%
NFLX260320C001050002026-03-20(67天)CALL$105.00$1.61(-0.23 -12.50%)0.13(1.69/1.56)1,4008,07540.56%
NFLX260320P000900002026-03-20(67天)PUT$90.00$6.00(+0.48 +8.70%)0.15(6.1/5.95)1,00614,37938.28%
NFLX260618C001200002026-06-18(157天)CALL$120.00$1.76(-0.09 -4.86%)0.18(1.78/1.6)1,20711,59339.65%
NFLX260618C001100002026-06-18(157天)CALL$110.00$3.14(-0.16 -4.85%)0.10(3.2/3.1)3389,79439.73%
NFLX260320P000800002026-03-20(67天)PUT$80.00$2.11(+0.19 +9.90%)0.10(2.18/2.08)2409,33939.53%

HPE $22.01 (-0.15 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260320C000220002026-03-20(67天)CALL$22.00$1.81(+0.09 +5.23%)0.09(1.83/1.74)2107,41345.85%

BABA $166.59 (+15.64 +10.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001700002026-03-20(67天)CALL$170.00$5.22(-1.19 -18.56%)0.15(5.3/5.15)19,6538,82223.37%
BABA260417C002500002026-04-17(95天)CALL$250.00$0.52(-0.09 -14.75%)0.37(0.84/0.47)4,6058,00545.94%
BABA260320C001550002026-03-20(67天)CALL$155.00$9.70(-1.95 -16.74%)0.20(9.8/9.6)3,5007,1310.00%
BABA260417C001800002026-04-17(95天)CALL$180.00$4.72(-0.88 -15.71%)0.20(4.85/4.65)2,5506,42728.50%
BABA260320C002000002026-03-20(67天)CALL$200.00$1.51(-0.36 -19.25%)0.05(1.51/1.46)1,60933,59234.79%
BABA260320C001600002026-03-20(67天)CALL$160.00$7.90(-1.60 -16.84%)0.20(8.0/7.8)1,58813,73612.86%
BABA260320C001900002026-03-20(67天)CALL$190.00$2.25(-0.36 -13.79%)0.15(2.3/2.15)1,1275,68532.10%
BABA260320C001750002026-03-20(67天)CALL$175.00$4.20(-0.97 -18.76%)0.10(4.3/4.2)9199,83726.22%
BABA260320C001800002026-03-20(67天)CALL$180.00$3.40(-0.83 -19.62%)0.20(3.55/3.35)73114,04028.76%
BABA260618C002000002026-06-18(157天)CALL$200.00$4.85(-0.72 -12.93%)0.20(4.95/4.75)44930,53134.42%
BABA260320C001650002026-03-20(67天)CALL$165.00$6.45(-1.35 -17.31%)0.15(6.5/6.35)44310,79019.42%

NIO $4.91 (+0.26 +5.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
NIO260515C000030002026-05-15(123天)CALL$3.00$1.84(-0.04 -2.13%)0.10(1.86/1.76)10,24810,13337.50%

UPS $107.90 (-0.17 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001050002026-03-20(67天)CALL$105.00$7.40(+0.00 +0.00%)0.20(7.2/7.0)2605,21528.35%

XLP $80.12 (+0.88 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(157天)PUT$78.00$2.15(-0.45 -17.31%)0.19(2.29/2.1)1,0848,32215.64%

KWEB $37.60 (+1.75 +4.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(67天)CALL$39.00$0.93(-0.04 -4.12%)0.38(1.11/0.73)35,721192,61026.47%
KWEB260320C000380002026-03-20(67天)CALL$38.00$1.18(-0.12 -9.23%)0.31(1.49/1.18)5,34912,87626.32%
KWEB260320C000370002026-03-20(67天)CALL$37.00$1.56(-0.09 -5.45%)0.42(1.69/1.27)2,12013,95021.88%
KWEB260821C000400002026-08-21(221天)CALL$40.00$2.50(-0.04 -1.57%)0.07(2.53/2.46)1,571118,09030.15%
KWEB260320C000400002026-03-20(67天)CALL$40.00$0.77(-0.03 -3.75%)0.22(0.87/0.65)99789,42727.66%
KWEB260618P000320002026-06-18(157天)PUT$32.00$1.22(+0.06 +5.17%)0.22(1.32/1.1)60349,96337.38%
KWEB260618C000380002026-06-18(157天)CALL$38.00$2.39(-0.09 -3.63%)0.34(2.64/2.3)40821,75828.93%
KWEB260618P000350002026-06-18(157天)PUT$35.00$2.37(+0.00 +0.00%)0.56(2.59/2.03)3236,74739.23%
KWEB260320P000350002026-03-20(67天)PUT$35.00$1.42(+0.03 +2.16%)0.33(1.64/1.31)29517,60143.70%

PDD $118.56 (-1.99 -1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001200002026-03-20(67天)PUT$120.00$6.30(+0.10 +1.61%)0.30(6.45/6.15)1,25227,60828.58%
PDD260918C001600002026-09-18(249天)CALL$160.00$4.50(-0.50 -10.00%)2.50(5.65/3.15)3878,28243.48%

EFA $99.28 (+0.47 +0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000950002026-06-18(157天)PUT$95.00$2.24(-0.37 -14.18%)3.74(4.55/0.81)10,19611,68225.41%
EFA260320C001010002026-03-20(67天)CALL$101.00$1.40(+0.20 +16.67%)0.84(1.81/0.97)6,53632,57414.94%
EFA260320C001020002026-03-20(67天)CALL$102.00$0.74(+0.00 +0.00%)0.84(1.42/0.58)6,2317,12914.71%
EFA261218P000800002026-12-18(340天)PUT$80.00$1.26(+0.00 +0.00%)2.40(2.4/0.0)5,0006,29425.97%
EFA260918P000850002026-09-18(249天)PUT$85.00$1.53(+0.00 +0.00%)3.50(3.5/0.0)2,99922,74729.30%
EFA260618C000990002026-06-18(157天)CALL$99.00$3.90(+0.00 +0.00%)4.47(6.4/1.93)2,0446,50424.05%

GOOGL $330.93 (+2.45 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(157天)CALL$430.00$6.20(+0.12 +1.97%)0.40(6.6/6.2)1,08142,84437.01%
GOOGL260320P002300002026-03-20(67天)PUT$230.00$0.62(-0.20 -24.39%)0.06(0.66/0.6)2237,94445.34%

TGT $106.11 (+0.61 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001150002026-03-20(67天)CALL$115.00$3.70(-0.40 -9.76%)0.15(3.75/3.6)9058,89738.46%
TGT260320C001100002026-03-20(67天)CALL$110.00$5.40(-0.44 -7.53%)0.20(5.45/5.25)25610,00338.61%

MSTU $9.31 (+0.55 +6.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(157天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

ARM $111.30 (-0.50 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260320P001000002026-03-20(67天)PUT$100.00$4.35(+0.00 +0.00%)0.30(4.5/4.2)9159,31648.91%

TQQQ $56.17 (+0.40 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(67天)CALL$65.00$1.69(+0.34 +25.19%)0.18(1.79/1.61)3566,38048.29%

UBER $84.60 (-0.82 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(67天)CALL$90.00$4.00(-1.10 -21.57%)0.30(4.1/3.8)2,45616,19340.91%
UBER260320C000950002026-03-20(67天)CALL$95.00$2.45(-0.75 -23.44%)0.12(2.49/2.37)1,3426,12939.78%
UBER260320P000700002026-03-20(67天)PUT$70.00$0.81(+0.13 +19.12%)0.14(0.89/0.75)5145,52740.80%
UBER260320C001000002026-03-20(67天)CALL$100.00$1.44(-0.50 -25.77%)0.13(1.51/1.38)45416,83139.72%
UBER260320C000850002026-03-20(67天)CALL$85.00$6.20(-1.40 -18.42%)0.30(6.3/6.0)3277,40241.98%

KRE $66.68 (-0.81 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(67天)PUT$60.00$0.81(-0.13 -13.83%)0.16(0.9/0.74)5,21230,21428.83%
KRE260320P000640002026-03-20(67天)PUT$64.00$1.53(+0.10 +6.99%)0.81(1.94/1.13)1,0436,44526.98%
KRE260618C000750002026-06-18(157天)CALL$75.00$1.99(-0.46 -18.78%)0.93(2.49/1.56)37317,24931.14%
KRE260320C000700002026-03-20(67天)CALL$70.00$2.05(-0.41 -16.67%)0.31(2.11/1.8)32112,56530.57%

HL $24.47 (+2.02 +9.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
HL260320C000200002026-03-20(67天)CALL$20.00$4.53(+0.91 +25.14%)0.35(4.65/4.3)65411,56337.11%

CMG $40.25 (+0.17 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(67天)CALL$45.00$1.14(+0.12 +11.76%)0.05(1.14/1.09)84412,06839.55%
CMG260320C000425002026-03-20(67天)CALL$42.50$1.92(+0.35 +22.29%)0.10(1.95/1.85)6695,85840.92%
CMG260320C000400002026-03-20(67天)CALL$40.00$3.00(+0.50 +20.00%)0.13(3.05/2.92)55812,53641.82%
CMG260618C000400002026-06-18(157天)CALL$40.00$4.47(+0.33 +7.97%)0.15(4.6/4.45)32112,60642.26%

PFE $25.24 (-0.23 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000240002026-04-17(95天)PUT$24.00$0.62(-0.10 -13.89%)0.04(0.64/0.6)1,2088,78323.10%
PFE260320C000260002026-03-20(67天)CALL$26.00$0.70(+0.07 +11.11%)0.03(0.72/0.69)90726,50223.83%
PFE260320P000240002026-03-20(67天)PUT$24.00$0.51(-0.05 -8.93%)0.03(0.53/0.5)77318,61624.51%
PFE260417C000260002026-04-17(95天)CALL$26.00$0.87(+0.00 +0.00%)0.03(0.87/0.84)4765,51922.97%
PFE260618C000260002026-06-18(157天)CALL$26.00$1.19(+0.02 +1.71%)0.03(1.21/1.18)4155,25023.15%
PFE260320P000250002026-03-20(67天)PUT$25.00$0.91(-0.08 -8.08%)0.03(0.92/0.89)35726,97724.12%
PFE260618C000280002026-06-18(157天)CALL$28.00$0.60(+0.06 +11.11%)0.04(0.62/0.58)3329,10623.54%
PFE261218C000300002026-12-18(340天)CALL$30.00$0.73(+0.03 +4.29%)0.14(0.82/0.68)32919,37423.68%
PFE260618C000230002026-06-18(157天)CALL$23.00$2.93(+0.10 +3.53%)0.54(3.45/2.91)3155,95933.86%
PFE260918C000300002026-09-18(249天)CALL$30.00$0.50(+0.04 +8.70%)0.08(0.56/0.48)31410,54323.66%
PFE260618C000270002026-06-18(157天)CALL$27.00$0.85(+0.07 +8.97%)0.03(0.86/0.83)26823,17123.12%
PFE260320C000250002026-03-20(67天)CALL$25.00$1.14(+0.06 +5.56%)0.03(1.16/1.13)28722,80723.73%
PFE260618P000240002026-06-18(157天)PUT$24.00$1.07(-0.06 -5.31%)0.03(1.08/1.05)2427,11825.24%

AAL $15.91 (-0.09 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000150002026-03-20(67天)PUT$15.00$0.81(-0.03 -3.57%)0.04(0.8/0.76)5,5579,24843.90%
AAL260618P000150002026-06-18(157天)PUT$15.00$1.37(+0.01 +0.74%)0.20(1.43/1.23)3,62415,11244.87%

PAAS $55.76 (+1.49 +2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAAS260320C000550002026-03-20(67天)CALL$55.00$5.30(+0.00 +0.00%)0.20(5.4/5.2)1,5687,80048.80%

ORCL $205.71 (+7.09 +3.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
ORCL260320C002300002026-03-20(67天)CALL$230.00$8.25(+2.65 +47.32%)0.20(8.35/8.15)1,07511,78049.02%

AG $20.14 (+1.25 +6.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
AG260417C000150002026-04-17(95天)CALL$15.00$5.35(+0.00 +0.00%)0.10(5.4/5.3)45919,48344.92%

TSM $332.55 (+8.92 +2.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260417P002600002026-04-17(95天)PUT$260.00$4.70(-1.13 -19.38%)0.70(5.1/4.4)2485,51844.71%

SLS $4.15 (+0.67 +19.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLS260717C000020002026-07-17(186天)CALL$2.00$1.74(+0.00 +0.00%)0.35(1.95/1.6)20114,4250.00%

BA $239.04 (+4.57 +1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002500002026-03-20(67天)CALL$250.00$6.52(+1.97 +43.30%)0.40(6.7/6.3)2415,20427.53%

EWZ $32.97 (-0.10 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000280002026-06-18(157天)PUT$28.00$0.53(-0.04 -7.02%)0.45(0.77/0.32)20,00443,93931.59%
EWZ260918C000450002026-09-18(249天)CALL$45.00$0.72(+0.00 +0.00%)0.45(0.67/0.22)2,50040,01233.01%
EWZ260618P000300002026-06-18(157天)PUT$30.00$1.06(+0.00 +0.00%)0.45(1.21/0.76)1,54628,95429.35%
EWZ261218P000250002026-12-18(340天)PUT$25.00$1.27(+0.00 +0.00%)0.91(1.51/0.6)1,47211,20339.84%
EWZ260417C000340002026-04-17(95天)CALL$34.00$1.49(+0.11 +7.97%)0.44(1.71/1.27)1,40513,68631.74%
EWZ261218C000470002026-12-18(340天)CALL$47.00$0.70(+0.00 +0.00%)1.15(1.15/0.0)42520,07036.60%
EWZ261218C000420002026-12-18(340天)CALL$42.00$1.34(+0.00 +0.00%)0.29(1.72/1.43)36590,23434.77%
EWZ261218C000390002026-12-18(340天)CALL$39.00$1.78(+0.00 +0.00%)2.53(2.76/0.23)22810,90837.92%
EWZ261218C000450002026-12-18(340天)CALL$45.00$1.08(+0.00 +0.00%)1.37(1.37/0.0)20387,61236.16%

NU $17.08 (-0.36 -2.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(95天)CALL$19.00$0.80(+0.00 +0.00%)0.02(0.81/0.79)31464,43042.77%
NU260618C000200002026-06-18(157天)CALL$20.00$0.93(-0.07 -7.00%)0.04(0.97/0.93)30312,96543.46%
NU260320C000170002026-03-20(67天)CALL$17.00$1.47(-0.05 -3.29%)0.04(1.48/1.44)22310,20548.49%
NU260618C000170002026-06-18(157天)CALL$17.00$2.20(-0.05 -2.22%)0.08(2.21/2.13)22222,00248.24%

BIDU $151.46 (+7.87 +5.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
BIDU260320C001500002026-03-20(67天)CALL$150.00$9.90(+0.00 +0.00%)0.40(10.05/9.65)1,20215,05933.81%

UNG $11.19 (+0.79 +7.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNG260417C000120002026-04-17(95天)CALL$12.00$0.81(-0.31 -27.68%)0.01(0.81/0.8)7,39110,81048.15%
UNG260417C000100002026-04-17(95天)CALL$10.00$1.51(-0.55 -26.70%)0.07(1.58/1.51)2,1559,82436.72%

WBD $28.45 (-0.43 -1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000300002026-04-17(95天)CALL$30.00$1.14(+0.24 +26.67%)0.23(1.18/0.95)2,3048,77531.13%
WBD260320C000300002026-03-20(67天)CALL$30.00$0.84(+0.15 +21.74%)0.25(0.95/0.7)1,71119,72632.08%
WBD260320C000310002026-03-20(67天)CALL$31.00$0.54(+0.04 +8.00%)0.04(0.59/0.55)37417,17530.23%
WBD260417P000260002026-04-17(95天)PUT$26.00$0.59(+0.00 +0.00%)0.20(0.63/0.43)3037,27827.93%
WBD260320P000270002026-03-20(67天)PUT$27.00$0.61(-0.19 -23.75%)0.28(0.71/0.43)20928,71927.34%

CVS $79.96 (-0.33 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(67天)CALL$80.00$4.46(-0.08 -1.76%)0.20(4.55/4.35)82119,53135.99%

CHWY $33.94 (+1.78 +5.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000350002026-03-20(67天)CALL$35.00$1.18(+0.00 +0.00%)0.09(1.19/1.1)93012,75628.42%

PEP $140.58 (+0.70 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(67天)CALL$150.00$1.82(+0.05 +2.82%)0.11(1.89/1.78)1,0316,73720.96%

CDE $21.73 (+1.33 +6.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
CDE260320C000175002026-03-20(67天)CALL$17.50$4.42(+0.57 +14.81%)0.20(4.5/4.3)8925,53943.46%

CCL $31.45 (-0.68 -2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000290002026-04-17(95天)PUT$29.00$1.40(-0.15 -9.68%)0.06(1.42/1.36)2,3095,63640.77%
CCL260417C000330002026-04-17(95天)CALL$33.00$2.41(+0.21 +9.55%)0.02(2.45/2.43)1,5647,48446.73%
CCL260618C000400002026-06-18(157天)CALL$40.00$0.98(-0.06 -5.77%)0.12(1.06/0.94)6788,34841.72%
CCL260320P000270002026-03-20(67天)PUT$27.00$0.58(-0.06 -9.38%)0.03(0.59/0.56)27612,35042.97%

VALE $13.94 (-0.04 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(157天)CALL$15.00$0.65(-0.04 -5.80%)0.02(0.65/0.63)1,157106,29728.66%
VALE260320C000140002026-03-20(67天)CALL$14.00$0.68(-0.02 -2.86%)0.03(0.7/0.67)89716,87029.69%
VALE261218C000150002026-12-18(340天)CALL$15.00$1.19(+0.03 +2.59%)0.11(1.22/1.11)3437,41730.27%

XLB $48.40 (+0.14 +0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260618C000475002026-06-18(157天)CALL$47.50$3.13(+0.44 +16.36%)0.40(3.5/3.1)1,6947,32523.96%
XLB260320P000450002026-03-20(67天)PUT$45.00$0.50(-0.23 -31.51%)0.05(0.55/0.5)2959,78421.85%

FXI $40.57 (+1.24 +3.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(157天)PUT$37.00$1.39(-0.01 -0.71%)0.32(1.52/1.2)10,521129,07529.27%
FXI260618C000390002026-06-18(157天)CALL$39.00$3.05(+0.00 +0.00%)0.45(3.2/2.75)7,50737,96822.27%
FXI260618C000400002026-06-18(157天)CALL$40.00$2.53(-0.07 -2.69%)0.83(3.0/2.17)7,01149,02725.56%
FXI260618P000390002026-06-18(157天)PUT$39.00$2.16(+0.01 +0.47%)0.37(2.34/1.97)5,39683,18429.41%
FXI260618C000410002026-06-18(157天)CALL$41.00$2.09(+0.01 +0.48%)0.14(2.19/2.05)5,24534,56822.38%
FXI260320C000410002026-03-20(67天)CALL$41.00$1.04(-0.01 -0.95%)0.46(1.26/0.8)5,02234,93820.80%
FXI260320C000430002026-03-20(67天)CALL$43.00$0.53(+0.03 +6.00%)0.27(0.58/0.31)2,00136,56620.68%
FXI260417C000450002026-04-17(95天)CALL$45.00$0.56(+0.00 +0.00%)0.52(0.75/0.23)1,6939,00226.54%
FXI260320P000380002026-03-20(67天)PUT$38.00$0.92(-0.01 -1.08%)0.29(0.95/0.66)1,08497,98629.27%
FXI260320P000370002026-03-20(67天)PUT$37.00$0.63(-0.05 -7.35%)0.43(0.8/0.37)67711,17831.91%
FXI260618C000420002026-06-18(157天)CALL$42.00$1.68(-0.01 -0.59%)0.32(1.82/1.5)25663,94522.75%
FXI260618P000400002026-06-18(157天)PUT$40.00$2.65(-0.01 -0.38%)0.39(2.86/2.47)59262,60029.76%

EEM $57.90 (+0.76 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000600002026-03-20(67天)CALL$60.00$0.64(+0.06 +10.34%)0.08(0.7/0.62)7,24955,53414.97%
EEM261218P000510002026-12-18(340天)PUT$51.00$1.58(+0.00 +0.00%)0.72(1.95/1.23)5,0966,68822.01%
EEM261218P000520002026-12-18(340天)PUT$52.00$1.80(+0.00 +0.00%)0.38(2.12/1.74)5,0965,66721.16%
EEM260618P000520002026-06-18(157天)PUT$52.00$0.79(-0.07 -8.14%)0.59(1.37/0.78)4,90438,21124.85%
EEM261218P000420002026-12-18(340天)PUT$42.00$0.67(+0.00 +0.00%)0.37(0.72/0.35)3,82711,30227.53%
EEM260918P000550002026-09-18(249天)PUT$55.00$2.12(+0.00 +0.00%)0.51(2.28/1.77)2,00011,11019.07%
EEM261218P000410002026-12-18(340天)PUT$41.00$0.67(+0.00 +0.00%)2.93(2.93/0.0)1,9136,08847.88%
EEM260618C000620002026-06-18(157天)CALL$62.00$1.03(+0.08 +8.42%)0.91(1.91/1.0)55227,64722.83%
EEM260320P000550002026-03-20(67天)PUT$55.00$0.70(-0.14 -16.67%)0.06(0.72/0.66)51140,94318.70%
EEM260618P000530002026-06-18(157天)PUT$53.00$0.95(-0.11 -10.38%)0.95(0.95/0.0)42613,51618.80%
EEM260918P000420002026-09-18(249天)PUT$42.00$0.67(+0.00 +0.00%)0.30(0.86/0.56)21310,72533.89%

CPNG $22.27 (-0.48 -2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260320C000250002026-03-20(67天)CALL$25.00$0.81(+0.00 +0.00%)0.06(0.88/0.82)1,1948,91346.92%

HAL $31.68 (-0.95 -2.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(67天)CALL$35.00$1.12(+0.07 +6.67%)0.07(1.15/1.08)4646,87542.24%
HAL261218C000400002026-12-18(340天)CALL$40.00$2.54(+0.28 +12.39%)0.34(2.79/2.45)3375,68644.01%

NKE $65.19 (-0.70 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000700002026-03-20(67天)CALL$70.00$2.46(+0.24 +10.81%)0.09(2.5/2.41)2,4556,94936.65%
NKE260320C000650002026-03-20(67天)CALL$65.00$4.50(+0.25 +5.88%)0.05(4.5/4.45)1,60813,80136.38%
NKE260918C000800002026-09-18(249天)CALL$80.00$3.20(-0.03 -0.93%)0.35(3.5/3.15)1,31211,76837.02%
NKE260417C000700002026-04-17(95天)CALL$70.00$3.36(+0.21 +6.67%)0.15(3.4/3.25)7347,31837.77%
NKE260417P000600002026-04-17(95天)PUT$60.00$2.25(-0.17 -7.02%)0.10(2.3/2.2)5936,73736.06%
NKE260320C000675002026-03-20(67天)CALL$67.50$3.33(+0.23 +7.42%)0.10(3.4/3.3)5226,86136.63%
NKE260918C000900002026-09-18(249天)CALL$90.00$1.82(+0.01 +0.55%)0.63(2.23/1.6)50212,16639.39%
NKE260320P000575002026-03-20(67天)PUT$57.50$0.98(-0.19 -16.24%)0.20(1.12/0.92)3575,31437.40%
NKE260320C000775002026-03-20(67天)CALL$77.50$0.86(-0.09 -9.47%)0.11(0.97/0.86)3036,00937.92%
NKE260320P000600002026-03-20(67天)PUT$60.00$1.55(-0.35 -18.42%)0.09(1.61/1.52)3009,25335.43%
NKE260618C000800002026-06-18(157天)CALL$80.00$1.83(-0.06 -3.17%)0.19(2.0/1.81)30011,94336.26%
NKE260618C000900002026-06-18(157天)CALL$90.00$0.90(+0.05 +5.88%)0.31(1.01/0.7)24211,08638.53%
NKE260320C000800002026-03-20(67天)CALL$80.00$0.66(-0.03 -4.35%)0.19(0.74/0.55)2879,47339.01%

MAIN $60.79 (-0.47 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
MAIN260320P000544002026-03-20(67天)PUT$54.40$1.20(+0.45 +60.00%)0.50(1.2/0.7)2,5086,66735.67%

C $117.31 (-4.00 -3.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001200002026-03-20(67天)CALL$120.00$7.00(+0.20 +2.94%)0.15(7.15/7.0)2,17811,58241.71%
C261218P000550002026-12-18(340天)PUT$55.00$0.66(-0.04 -5.71%)0.14(0.7/0.56)5108,85346.83%
C261218P000600002026-12-18(340天)PUT$60.00$0.80(-0.07 -8.05%)0.31(0.9/0.59)45211,09644.35%
C260515C001300002026-05-15(123天)CALL$130.00$5.35(+0.17 +3.28%)0.20(5.3/5.1)3135,30836.65%

OXY $42.55 (-0.30 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000450002026-06-18(157天)CALL$45.00$2.77(+0.00 +0.00%)0.29(2.99/2.7)1,3205,44735.38%
OXY260320C000450002026-03-20(67天)CALL$45.00$1.51(+0.00 +0.00%)0.04(1.51/1.47)1,2997,02233.35%
OXY260618P000400002026-06-18(157天)PUT$40.00$2.10(+0.00 +0.00%)0.13(2.21/2.08)5369,73731.13%
OXY260320C000425002026-03-20(67天)CALL$42.50$2.63(+0.00 +0.00%)0.08(2.64/2.56)2746,29835.03%
OXY260918C000500002026-09-18(249天)CALL$50.00$2.17(+0.00 +0.00%)0.58(2.25/1.67)2015,98033.56%

AGNC $11.34 (-0.07 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000110002026-03-20(67天)CALL$11.00$0.67(+0.00 +0.00%)0.17(0.65/0.48)1,50522,15921.97%
AGNC260417C000110002026-04-17(95天)CALL$11.00$0.69(+0.00 +0.00%)0.15(0.69/0.54)64911,38520.31%

LI $17.11 (+0.45 +2.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260320C000170002026-03-20(67天)CALL$17.00$1.27(-0.16 -11.19%)0.21(1.4/1.19)5908,52845.17%

BMY $55.60 (-0.26 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000500002026-03-20(67天)CALL$50.00$6.90(-0.30 -4.17%)0.35(7.05/6.7)60014,85937.33%
BMY260320C000575002026-03-20(67天)CALL$57.50$2.00(-0.07 -3.38%)0.08(2.01/1.93)52614,88928.52%
BMY260320C000600002026-03-20(67天)CALL$60.00$1.08(-0.13 -10.74%)0.09(1.15/1.06)21125,48127.69%
BMY260618P000450002026-06-18(157天)PUT$45.00$0.61(-0.02 -3.17%)0.45(0.9/0.45)2029,75232.76%

CSCO $73.58 (-0.29 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000800002026-03-20(67天)CALL$80.00$1.24(-0.02 -1.59%)0.10(1.29/1.19)97410,86526.76%
CSCO260417C000750002026-04-17(95天)CALL$75.00$3.60(+0.10 +2.86%)0.15(3.55/3.4)9597,59126.86%
CSCO260618P000650002026-06-18(157天)PUT$65.00$1.84(+0.00 +0.00%)0.13(1.9/1.77)6106,17628.46%
CSCO260320C000750002026-03-20(67天)CALL$75.00$3.00(-0.10 -3.23%)0.15(3.1/2.95)4726,51228.37%

B $49.09 (+1.29 +2.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000500002026-03-20(67天)CALL$50.00$3.07(+0.12 +4.07%)0.18(3.15/2.97)1,32810,24741.21%
B260618C000500002026-06-18(157天)CALL$50.00$5.20(+0.26 +5.26%)0.15(5.25/5.1)35124,89443.31%
B260320C000450002026-03-20(67天)CALL$45.00$5.52(+0.27 +5.14%)0.60(5.6/5.0)3359,43937.26%

CVX $161.75 (-0.39 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001600002026-03-20(67天)CALL$160.00$7.05(+1.32 +23.04%)0.15(7.2/7.05)1,9406,31321.51%
CVX260320C001700002026-03-20(67天)CALL$170.00$3.01(+0.62 +25.94%)0.11(3.05/2.94)1,55413,59821.47%
CVX260320C001750002026-03-20(67天)CALL$175.00$1.92(+0.27 +16.36%)0.10(1.95/1.85)1,42113,79622.00%
CVX260320C001800002026-03-20(67天)CALL$180.00$1.25(+0.23 +22.55%)0.10(1.26/1.16)1,28417,36822.73%
CVX260320C001650002026-03-20(67天)CALL$165.00$4.68(+1.03 +28.22%)0.15(4.75/4.6)1,1126,71721.28%
CVX260618C001700002026-06-18(157天)CALL$170.00$6.05(+0.95 +18.63%)0.25(6.2/5.95)2046,70421.96%

MDT $96.50 (-1.03 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001000002026-03-20(67天)CALL$100.00$2.85(-0.61 -17.63%)1.35(4.05/2.7)2887,22233.31%

XRT $89.83 (-0.26 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
XRT260320C000950002026-03-20(67天)CALL$95.00$1.80(+0.00 +0.00%)4.50(4.5/0.0)3556,74342.36%

F $13.99 (-0.22 -1.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000150002026-06-18(157天)CALL$15.00$0.79(-0.11 -12.22%)0.03(0.8/0.77)1,68120,99732.03%
F261218C000098202026-12-18(340天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F261218C000166702026-12-18(340天)CALL$16.67$0.80(-0.12 -13.04%)0.12(0.85/0.73)40710,89331.91%
F260320C000140002026-03-20(67天)CALL$14.00$0.84(-0.15 -15.15%)0.04(0.87/0.83)40324,47235.16%
F260320C000130002026-03-20(67天)CALL$13.00$1.50(-0.19 -11.24%)0.12(1.61/1.49)32220,79243.07%
F260618C000140002026-06-18(157天)CALL$14.00$1.23(-0.12 -8.89%)0.05(1.25/1.2)30418,48233.40%
F260320P000140002026-03-20(67天)PUT$14.00$0.69(+0.05 +7.81%)0.04(0.7/0.66)2488,70929.93%

COP $94.83 (-2.67 -2.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(67天)CALL$105.00$2.00(-0.41 -17.01%)0.08(2.05/1.97)55917,10633.13%

T $23.69 (-0.30 -1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260320P000250002026-03-20(67天)PUT$25.00$1.64(+0.17 +11.56%)0.10(1.68/1.58)86011,10422.22%
T260918P000230002026-09-18(249天)PUT$23.00$1.50(+0.06 +4.17%)0.35(1.65/1.3)5159,69326.07%
T260320C000250002026-03-20(67天)CALL$25.00$0.54(-0.09 -14.29%)0.02(0.54/0.52)3218,34124.90%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $695.43 (+1.45 +0.21%)SPY260320P005200002026-03-20(67天)PUT$520.00$0.77(-0.12 -13.48%)0.01(0.78/0.77)33.85%150,2707,348
SPY $695.43 (+1.45 +0.21%)SPY260320P005800002026-03-20(67天)PUT$580.00$1.59(-0.28 -14.97%)0.02(1.61/1.59)25.96%75,13618,601
KWEB $37.60 (+1.75 +4.88%)KWEB260320C000390002026-03-20(67天)CALL$39.00$0.93(-0.04 -4.12%)0.38(1.11/0.73)26.47%35,721192,610
SLV $77.10 (+4.72 +6.52%)SLV260618C000800002026-06-18(157天)CALL$80.00$7.85(+0.00 +0.00%)0.10(7.85/7.75)42.80%23,73222,369
HYG $81.01 (+0.00 +0.00%)HYG260515P000800002026-05-15(123天)PUT$80.00$0.92(+0.00 +0.00%)0.48(1.19/0.71)8.74%22,5408,972
HYG $81.01 (+0.00 +0.00%)HYG260515C000810002026-05-15(123天)CALL$81.00$0.61(+0.00 +0.00%)0.12(0.62/0.5)3.33%20,10829,771
EWZ $32.97 (-0.10 -0.30%)EWZ260618P000280002026-06-18(157天)PUT$28.00$0.53(-0.04 -7.02%)0.45(0.77/0.32)31.59%20,00443,939
^VIX $15.08 (+0.58 +4.00%)VIX260617P000190002026-06-17(156天)PUT$19.00$2.22(+0.00 +0.00%)1.14(2.96/1.82)0.00%20,00244,218
BABA $166.59 (+15.64 +10.36%)BABA260320C001700002026-03-20(67天)CALL$170.00$5.22(-1.19 -18.56%)0.15(5.3/5.15)23.37%19,6538,822
XOM $123.16 (-1.45 -1.16%)XOM260417C001350002026-04-17(95天)CALL$135.00$2.11(+0.44 +26.35%)0.08(2.14/2.06)24.46%15,3395,476
XLF $55.22 (-0.50 -0.90%)XLF260320C000580002026-03-20(67天)CALL$58.00$0.69(-0.17 -19.77%)0.70(0.7/0.0)18.21%10,80498,782
FXI $40.57 (+1.24 +3.15%)FXI260618P000370002026-06-18(157天)PUT$37.00$1.39(-0.01 -0.71%)0.32(1.52/1.2)29.27%10,521129,075
NVDA $186.07 (+1.21 +0.65%)NVDA260320C002000002026-03-20(67天)CALL$200.00$8.00(-0.48 -5.66%)0.10(8.05/7.95)41.64%4,474116,670
KWEB $37.60 (+1.75 +4.88%)KWEB260821C000400002026-08-21(221天)CALL$40.00$2.50(-0.04 -1.57%)0.07(2.53/2.46)30.15%1,571118,090
VALE $13.94 (-0.04 -0.29%)VALE260618C000150002026-06-18(157天)CALL$15.00$0.65(-0.04 -5.80%)0.02(0.65/0.63)28.66%1,157106,297
FXI $40.57 (+1.24 +3.15%)FXI260320P000380002026-03-20(67天)PUT$38.00$0.92(-0.01 -1.08%)0.29(0.95/0.66)29.27%1,08497,986
KWEB $37.60 (+1.75 +4.88%)KWEB260320C000400002026-03-20(67天)CALL$40.00$0.77(-0.03 -3.75%)0.22(0.87/0.65)27.66%99789,427
XLF $55.22 (-0.50 -0.90%)XLF260618P000500002026-06-18(157天)PUT$50.00$0.84(+0.03 +3.70%)0.34(1.09/0.75)21.66%520107,840
EWZ $32.97 (-0.10 -0.30%)EWZ261218C000420002026-12-18(340天)CALL$42.00$1.34(+0.00 +0.00%)0.29(1.72/1.43)34.77%36590,234