QQQ $617.80 (-8.33 -1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005500002026-03-20(65天)PUT$550.00$4.90(+1.21 +32.79%)0.05(5.02/4.97)5,76545,05325.72%
QQQ260320C006500002026-03-20(65天)CALL$650.00$6.56(-3.37 -33.94%)0.05(6.74/6.69)2,36727,29817.98%
QQQ260320P005800002026-03-20(65天)PUT$580.00$9.10(+2.26 +33.04%)0.06(9.13/9.07)1,00731,91222.27%
QQQ260320P005700002026-03-20(65天)PUT$570.00$7.33(+1.73 +30.89%)0.05(7.39/7.34)99642,38123.32%
QQQ260320C006550002026-03-20(65天)CALL$655.00$5.38(-2.48 -31.55%)0.04(5.39/5.35)9809,25917.60%
QQQ260618C007100002026-06-18(155天)CALL$710.00$4.30(-1.20 -21.82%)0.05(4.35/4.3)9285,66418.14%
QQQ260320C006750002026-03-20(65天)CALL$675.00$1.95(-1.23 -38.68%)0.03(1.97/1.94)59518,83916.46%
QQQ260320C006800002026-03-20(65天)CALL$680.00$1.49(-0.90 -37.66%)0.02(1.5/1.48)56015,85916.28%
QQQ260417C006700002026-04-17(93天)CALL$670.00$5.16(-1.88 -26.70%)0.06(5.21/5.15)5135,71117.56%
QQQ260320P005650002026-03-20(65天)PUT$565.00$6.64(+1.21 +22.28%)0.04(6.77/6.73)5088,21124.02%
QQQ260320P005000002026-03-20(65天)PUT$500.00$1.92(+0.51 +36.17%)0.03(1.92/1.89)21131,12631.45%
QQQ260320P005750002026-03-20(65天)PUT$575.00$8.34(+2.13 +34.30%)0.05(8.26/8.21)45426,56322.85%
QQQ260320C007000002026-03-20(65天)CALL$700.00$0.52(-0.27 -34.18%)0.01(0.53/0.52)40223,45916.14%
QQQ260320P005600002026-03-20(65天)PUT$560.00$6.26(+1.74 +38.50%)0.04(6.13/6.09)30820,06924.59%
QQQ260320P005100002026-03-20(65天)PUT$510.00$2.34(+0.56 +31.46%)0.03(2.3/2.27)28518,09830.24%

SPY $688.93 (-4.82 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260417P006250002026-04-17(93天)PUT$625.00$6.79(+1.10 +19.33%)0.03(6.84/6.81)15,2265,58620.55%
SPY260320C007200002026-03-20(65天)CALL$720.00$4.22(-1.57 -27.12%)0.02(4.18/4.16)9,50026,53912.98%
SPY260320P006500002026-03-20(65天)PUT$650.00$7.11(+1.34 +23.22%)0.02(7.22/7.2)7,64959,48318.12%
SPY260320P006250002026-03-20(65天)PUT$625.00$4.43(+0.77 +21.04%)0.02(4.53/4.51)4,41410,69921.20%
SPY260320P006550002026-03-20(65天)PUT$655.00$7.83(+1.47 +23.11%)0.03(7.97/7.94)2,62111,38017.50%
SPY260320C007100002026-03-20(65天)CALL$710.00$7.31(-2.45 -25.10%)0.03(7.32/7.29)2,25413,15313.88%
SPY260320P004600002026-03-20(65天)PUT$460.00$0.51(+0.07 +15.91%)0.01(0.52/0.51)2,00476,13043.07%
SPY260320P006000002026-03-20(65天)PUT$600.00$2.96(+0.61 +25.96%)0.02(2.96/2.94)1,99847,30824.24%
SPY260320P006450002026-03-20(65天)PUT$645.00$6.66(+1.35 +25.42%)0.03(6.56/6.53)1,73621,77418.75%
SPY260320P004950002026-03-20(65天)PUT$495.00$0.79(+0.13 +19.70%)0.01(0.76/0.75)1,6798,61238.11%
SPY260320P005800002026-03-20(65天)PUT$580.00$2.14(+0.41 +23.70%)0.01(2.17/2.16)95993,64926.71%
SPY260320P006400002026-03-20(65天)PUT$640.00$5.86(+1.10 +23.11%)0.02(5.98/5.96)1,04339,87019.38%
SPY260320P006600002026-03-20(65天)PUT$660.00$8.79(+1.71 +24.15%)0.03(8.81/8.78)1,50231,25616.86%
SPY260331P006000002026-03-31(76天)PUT$600.00$3.65(+0.60 +19.67%)0.03(3.62/3.59)41628,36023.71%
SPY260320P006100002026-03-20(65天)PUT$610.00$3.44(+0.65 +23.30%)0.02(3.48/3.46)54727,83223.00%
SPY260320P006200002026-03-20(65天)PUT$620.00$4.09(+0.76 +22.82%)0.02(4.14/4.12)1,39825,26521.79%

SMH $385.98 (-5.60 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003000002026-03-20(65天)PUT$300.00$2.64(+0.65 +32.50%)0.00(2.64/2.64)20,93411,94043.65%
SMH260320P003500002026-03-20(65天)PUT$350.00$9.10(+1.59 +21.17%)0.20(9.3/9.1)1,9268,96436.13%
SMH260320P003200002026-03-20(65天)PUT$320.00$4.40(+1.10 +33.33%)0.15(4.45/4.3)80411,28940.61%

GLD $425.95 (+4.35 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(65天)CALL$450.00$7.85(+0.23 +3.02%)0.15(7.9/7.75)28429,59624.04%

IBIT $55.33 (+1.74 +3.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000620002026-05-15(121天)CALL$62.00$3.39(+0.79 +30.27%)0.10(3.45/3.35)42,70445,33547.19%
IBIT260320C000600002026-03-20(65天)CALL$60.00$2.29(+0.64 +37.87%)0.04(2.33/2.29)7,84727,98745.00%
IBIT260515P000450002026-05-15(121天)PUT$45.00$1.67(-0.23 -12.11%)0.05(1.72/1.67)6,75434,31346.12%
IBIT260320C000550002026-03-20(65天)CALL$55.00$4.39(+1.04 +31.04%)0.05(4.35/4.3)5,27130,24046.63%
IBIT260320C000650002026-03-20(65天)CALL$65.00$1.18(+0.38 +47.50%)0.03(1.2/1.17)3,40436,49544.92%
IBIT260320C000590002026-03-20(65天)CALL$59.00$2.62(+0.71 +37.17%)0.04(2.64/2.6)2,3295,48445.03%
IBIT260320P000500002026-03-20(65天)PUT$50.00$1.78(-0.36 -16.82%)0.02(1.82/1.8)2,18912,05142.90%
IBIT260320C000700002026-03-20(65天)CALL$70.00$0.62(+0.22 +55.00%)0.02(0.62/0.6)2,03737,72245.68%
IBIT260515C000700002026-05-15(121天)CALL$70.00$1.71(+0.49 +40.16%)0.04(1.7/1.66)1,87011,78946.73%
IBIT260320C000610002026-03-20(65天)CALL$61.00$2.06(+0.65 +46.10%)0.05(2.05/2.0)1,5985,26544.95%
IBIT260618C000700002026-06-18(155天)CALL$70.00$2.40(+0.54 +29.03%)0.01(2.38/2.37)1,39952,17047.31%
IBIT260618C000800002026-06-18(155天)CALL$80.00$1.18(+0.29 +32.58%)0.05(1.17/1.12)38233,58247.93%
IBIT260618C000750002026-06-18(155天)CALL$75.00$1.67(+0.44 +35.77%)0.04(1.67/1.63)21032,53747.63%
IBIT260618C000900002026-06-18(155天)CALL$90.00$0.60(+0.13 +27.66%)0.02(0.61/0.59)24226,37149.12%

NVDA $182.13 (-3.69 -1.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001450002026-03-20(65天)PUT$145.00$2.11(+0.41 +24.12%)0.03(2.11/2.08)10,25830,26647.24%
NVDA260320P001400002026-03-20(65天)PUT$140.00$1.60(+0.29 +22.14%)0.03(1.58/1.55)8,40856,19648.38%
NVDA260320C002000002026-03-20(65天)CALL$200.00$6.65(-1.25 -15.82%)0.10(6.65/6.55)6,467121,90742.91%
NVDA260320C002200002026-03-20(65天)CALL$220.00$2.64(-0.61 -18.60%)0.01(2.65/2.64)5,45150,35142.18%
NVDA260320P001750002026-03-20(65天)PUT$175.00$9.30(+1.15 +14.11%)0.10(9.35/9.25)4,53144,91241.31%
NVDA260320P001350002026-03-20(65天)PUT$135.00$1.19(+0.22 +22.68%)0.02(1.18/1.16)3,71544,17649.68%
NVDA260417C002100002026-04-17(93天)CALL$210.00$6.20(-1.02 -14.13%)0.10(6.2/6.1)2,85920,38742.03%
NVDA260717P001500002026-07-17(184天)PUT$150.00$8.12(+0.77 +10.48%)0.10(8.2/8.1)2,69211,03343.32%
NVDA260918P001400002026-09-18(247天)PUT$140.00$8.00(+0.54 +7.24%)0.10(8.05/7.95)2,54522,39644.39%
NVDA260320C002300002026-03-20(65天)CALL$230.00$1.66(-0.35 -17.33%)0.03(1.68/1.65)2,03044,34842.49%
NVDA260618P001400002026-06-18(155天)PUT$140.00$4.95(+0.50 +11.24%)0.05(4.95/4.9)33076,94345.64%
NVDA260320C002100002026-03-20(65天)CALL$210.00$4.22(-0.90 -17.58%)0.10(4.25/4.15)1,96264,81242.43%
NVDA260320C001950002026-03-20(65天)CALL$195.00$8.20(-1.51 -15.55%)0.05(8.25/8.2)1,42758,09943.35%
NVDA260320P001600002026-03-20(65天)PUT$160.00$4.68(+0.80 +20.62%)0.05(4.7/4.65)95752,47444.14%
NVDA260320P001700002026-03-20(65天)PUT$170.00$7.50(+1.10 +17.19%)0.05(7.55/7.5)72350,11642.31%
NVDA260320C002500002026-03-20(65天)CALL$250.00$0.69(-0.11 -13.75%)0.01(0.7/0.69)90650,06043.68%

TSLA $435.64 (-11.49 -2.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(65天)CALL$550.00$6.82(-1.95 -22.23%)0.10(6.85/6.75)1,0047,00849.29%
TSLA260320P003700002026-03-20(65天)PUT$370.00$9.67(+1.67 +20.88%)0.10(9.7/9.6)2705,34947.76%

MSFT $458.24 (-12.48 -2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005000002026-03-20(65天)CALL$500.00$8.71(-2.21 -20.24%)0.15(8.75/8.6)8847,92228.46%
MSFT260320C005200002026-03-20(65天)CALL$520.00$4.60(-1.20 -20.69%)0.15(4.75/4.6)8735,04027.95%

AMZN $237.38 (-5.23 -2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320P002200002026-03-20(65天)PUT$220.00$6.56(+1.56 +31.20%)0.05(6.65/6.6)2,29016,13634.97%
AMZN260320C002600002026-03-20(65天)CALL$260.00$6.05(-1.51 -19.97%)0.05(6.0/5.95)1,24117,02534.85%
AMZN260320C002500002026-03-20(65天)CALL$250.00$9.12(-2.18 -19.29%)0.05(9.15/9.1)1,20022,34035.56%
AMZN260320C002550002026-03-20(65天)CALL$255.00$7.38(-1.92 -20.65%)0.10(7.5/7.4)9639,33335.32%
AMZN260320C002700002026-03-20(65天)CALL$270.00$3.87(-1.03 -21.02%)0.10(3.9/3.8)96011,91934.72%
AMZN260320P002000002026-03-20(65天)PUT$200.00$2.63(+0.67 +34.18%)0.04(2.67/2.63)70432,49538.18%
AMZN260320P002050002026-03-20(65天)PUT$205.00$3.28(+0.81 +32.79%)0.05(3.35/3.3)6027,54637.16%
AMZN260618C003000002026-06-18(155天)CALL$300.00$4.65(-0.85 -15.45%)0.05(4.65/4.6)57922,46834.59%
AMZN260320C002800002026-03-20(65天)CALL$280.00$2.38(-0.64 -21.19%)0.04(2.38/2.34)57510,20834.27%
AMZN260320C003000002026-03-20(65天)CALL$300.00$0.91(-0.27 -22.88%)0.03(0.92/0.89)51320,97634.62%
AMZN260515C002750002026-05-15(121天)CALL$275.00$7.20(-1.44 -16.67%)0.10(7.4/7.3)22012,82635.90%
AMZN260618C003100002026-06-18(155天)CALL$310.00$3.60(-0.63 -14.89%)0.10(3.6/3.5)25412,81234.75%
AMZN260320P002100002026-03-20(65天)PUT$210.00$4.15(+0.85 +25.76%)0.10(4.25/4.15)25712,67536.42%

WMT $120.16 (-0.22 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260515C001250002026-05-15(121天)CALL$125.00$5.40(-0.01 -0.18%)0.15(5.5/5.35)9265,03526.94%
WMT260618P001100002026-06-18(155天)PUT$110.00$3.95(+0.20 +5.33%)0.05(3.9/3.85)5375,37626.79%
WMT260320C001200002026-03-20(65天)CALL$120.00$5.65(-0.16 -2.75%)0.15(5.65/5.5)40513,00726.95%

AAPL $259.88 (-1.17 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260618C003200002026-06-18(155天)CALL$320.00$2.08(-0.37 -15.10%)0.04(2.1/2.06)1,80310,47525.44%
AAPL260320C003000002026-03-20(65天)CALL$300.00$1.04(-0.20 -16.13%)0.02(1.05/1.03)1,55435,12925.49%
AAPL260320C002800002026-03-20(65天)CALL$280.00$3.61(-0.76 -17.39%)0.05(3.6/3.55)1,30149,62125.54%
AAPL260320C002700002026-03-20(65天)CALL$270.00$6.37(-1.29 -16.84%)0.10(6.45/6.35)1,13518,28326.36%
AAPL260417C002800002026-04-17(93天)CALL$280.00$5.30(-0.99 -15.74%)0.10(5.35/5.25)1,1356,59325.57%
AAPL260320C002750002026-03-20(65天)CALL$275.00$4.81(-1.05 -17.92%)0.05(4.85/4.8)1,0897,27725.87%
AAPL260320C002900002026-03-20(65天)CALL$290.00$1.93(-0.41 -17.52%)0.04(1.95/1.91)68415,12225.32%
AAPL260417P002250002026-04-17(93天)PUT$225.00$3.20(+0.45 +16.36%)0.10(3.2/3.1)6517,71628.05%
AAPL260618C003000002026-06-18(155天)CALL$300.00$4.60(-0.70 -13.21%)0.05(4.55/4.5)63121,24925.74%
AAPL260417C003000002026-04-17(93天)CALL$300.00$1.88(-0.23 -10.90%)0.04(1.89/1.85)39210,79824.91%
AAPL260320P002400002026-03-20(65天)PUT$240.00$4.65(+0.65 +16.25%)0.10(4.7/4.6)21115,34826.72%
AAPL260618C002800002026-06-18(155天)CALL$280.00$9.50(-1.30 -12.04%)0.10(9.55/9.45)30513,86726.90%
AAPL260320P002300002026-03-20(65天)PUT$230.00$2.73(+0.50 +22.42%)0.03(2.76/2.73)22412,75928.17%

META $617.68 (-13.30 -2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C007500002026-03-20(65天)CALL$750.00$5.20(-1.47 -22.04%)0.10(5.3/5.2)7148,46936.91%
META260618C010000002026-06-18(155天)CALL$1000.00$2.03(-0.28 -12.12%)0.08(2.05/1.97)31013,92938.57%
META260618C010300002026-06-18(155天)CALL$1030.00$1.59(-0.27 -14.52%)0.08(1.65/1.57)25660,75739.05%
META260320C008000002026-03-20(65天)CALL$800.00$2.45(-0.71 -22.47%)0.05(2.5/2.45)2386,91337.99%

TLT $88.35 (+0.55 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000900002026-03-20(65天)CALL$90.00$0.86(+0.15 +21.13%)0.01(0.86/0.85)7,32954,08010.28%
TLT260717C000870002026-07-17(184天)CALL$87.00$3.42(+0.28 +8.97%)0.05(3.45/3.4)2,0066,67410.98%
TLT260717C000940002026-07-17(184天)CALL$94.00$0.88(+0.09 +11.39%)0.04(0.91/0.87)1,7537,62611.23%
TLT260717P000860002026-07-17(184天)PUT$86.00$1.77(-0.23 -11.50%)0.03(1.8/1.77)1,7508,12811.37%
TLT260320P000880002026-03-20(65天)PUT$88.00$1.41(-0.29 -17.06%)0.01(1.42/1.41)1,60118,62510.55%
TLT260320C000880002026-03-20(65天)CALL$88.00$1.71(+0.27 +18.75%)0.03(1.73/1.7)1,29530,21810.44%
TLT260618C000900002026-06-18(155天)CALL$90.00$1.76(+0.17 +10.69%)0.03(1.77/1.74)1,21058,76310.82%
TLT260320P000860002026-03-20(65天)PUT$86.00$0.66(-0.19 -22.35%)0.03(0.69/0.66)1,05311,78510.76%
TLT260618C000880002026-06-18(155天)CALL$88.00$2.65(+0.28 +11.81%)0.02(2.65/2.63)93325,28410.79%
TLT260618P000880002026-06-18(155天)PUT$88.00$2.38(-0.25 -9.51%)0.01(2.38/2.37)91218,84111.06%
TLT260618P000870002026-06-18(155天)PUT$87.00$1.92(-0.24 -11.11%)0.04(1.93/1.89)50634,69011.12%
TLT260618P000900002026-06-18(155天)PUT$90.00$3.46(-0.40 -10.36%)0.10(3.55/3.45)50227,68311.33%
TLT260618P000830002026-06-18(155天)PUT$83.00$0.79(-0.06 -7.06%)0.04(0.79/0.75)52326,67111.84%
TLT260515P000850002026-05-15(121天)PUT$85.00$0.96(-0.18 -15.79%)0.02(0.97/0.95)88120,00211.29%

XLU $43.20 (+0.34 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320P000425002026-03-20(65天)PUT$42.50$0.84(-0.07 -7.69%)0.12(0.9/0.78)46713,84516.14%
XLU260320C000440002026-03-20(65天)CALL$44.00$0.85(+0.05 +6.25%)0.07(0.9/0.83)29545,46317.68%

XLE $48.12 (+1.10 +2.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000500002026-03-20(65天)CALL$50.00$1.27(+0.49 +62.82%)0.04(1.3/1.26)12,63055,15425.66%
XLE261218C000465002026-12-18(338天)CALL$46.50$4.30(+0.00 +0.00%)0.95(5.55/4.6)5,1028,14826.09%
XLE260618P000430002026-06-18(155天)PUT$43.00$1.21(+0.00 +0.00%)0.18(1.06/0.88)4,42942,87124.62%
XLE260618C000500002026-06-18(155天)CALL$50.00$2.24(+0.49 +28.00%)0.08(2.29/2.21)2,10616,12324.81%
XLE260320P000850002026-03-20(65天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260618C000550002026-06-18(155天)CALL$55.00$0.90(+0.30 +50.00%)0.06(0.93/0.87)1,4886,22324.66%
XLE260320C000485002026-03-20(65天)CALL$48.50$1.91(+0.59 +44.70%)0.03(1.91/1.88)1,2466,88425.95%
XLE260320C000525002026-03-20(65天)CALL$52.50$0.63(+0.26 +70.27%)0.05(0.64/0.59)1,1828,50925.56%
XLE260320P000450002026-03-20(65天)PUT$45.00$0.73(-0.10 -12.05%)0.05(0.74/0.69)83923,81623.93%
XLE260417C000500002026-04-17(93天)CALL$50.00$1.55(+0.50 +48.08%)0.08(1.6/1.52)62610,06124.71%
XLE260320C000475002026-03-20(65天)CALL$47.50$2.42(+0.69 +39.88%)0.11(2.5/2.39)23456,85127.30%
XLE260320C000950002026-03-20(65天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260417C000475002026-04-17(93天)CALL$47.50$2.72(+0.77 +39.49%)0.07(2.72/2.65)41520,92125.16%
XLE260618C000475002026-06-18(155天)CALL$47.50$3.30(+0.53 +19.13%)0.25(3.55/3.3)39818,38426.22%
XLE260618P000900002026-06-18(155天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $144.17 (-2.33 -1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320C001500002026-03-20(65天)CALL$150.00$3.23(-1.12 -25.75%)0.60(3.65/3.05)1,3888,48925.39%
XLK260320C001550002026-03-20(65天)CALL$155.00$1.64(-0.76 -31.67%)0.37(1.93/1.56)3435,12723.56%

HYG $81.00 (-0.03 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260417P000800002026-04-17(93天)PUT$80.00$0.75(+0.07 +10.29%)0.04(0.76/0.72)4,33024,1427.19%
HYG260320P000810002026-03-20(65天)PUT$81.00$0.76(+0.00 +0.00%)0.05(0.84/0.79)1,68618,4845.90%
HYG260618P000780002026-06-18(155天)PUT$78.00$0.65(+0.00 +0.00%)0.08(0.76/0.68)1,50537,1579.05%
HYG260618P000770002026-06-18(155天)PUT$77.00$0.54(+0.00 +0.00%)0.06(0.59/0.53)97178,9109.53%

ET $17.38 (-0.02 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320C000170002026-03-20(65天)CALL$17.00$0.65(+0.02 +3.17%)0.12(0.68/0.56)2597,91913.09%

^VIX $16.76 (+0.80 +5.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(154天)PUT$19.00$2.22(+0.00 +0.00%)0.11(2.36/2.25)20,00244,21829.30%
VIX260318P000200002026-03-18(63天)PUT$20.00$3.01(-0.17 -5.35%)0.08(3.05/2.97)8,48337,22842.58%
VIX260318P000160002026-03-18(63天)PUT$16.00$0.65(-0.08 -10.96%)0.05(0.67/0.62)3,26232,66444.24%
VIX260318P000170002026-03-18(63天)PUT$17.00$1.09(-0.10 -8.40%)0.07(1.14/1.07)2,25128,17845.65%
VIX260519P000210002026-05-19(125天)PUT$21.00$3.60(+0.00 +0.00%)0.15(3.7/3.55)1,95010,66920.12%
VIX260415P000200002026-04-15(91天)PUT$20.00$2.88(-0.07 -2.37%)0.12(2.92/2.8)56622,13630.47%
VIX260318P000180002026-03-18(63天)PUT$18.00$1.67(-0.09 -5.11%)0.07(1.7/1.63)51561,33645.80%

^SPX $6915.88 (-47.10 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C079000002026-03-20(65天)CALL$7900.00$0.95(+0.00 +0.00%)0.15(0.85/0.7)3,03211,26312.90%
SPX260320P048000002026-03-20(65天)PUT$4800.00$6.20(+1.30 +26.53%)0.20(6.3/6.1)1,00013,61540.44%
SPX261218C092000002026-12-18(338天)CALL$9200.00$5.53(-1.20 -17.83%)0.40(5.8/5.4)1,00019,67713.85%
SPX260320P052000002026-03-20(65天)PUT$5200.00$9.72(+1.98 +25.58%)0.20(9.7/9.5)83815,48434.83%
SPX260320P042000002026-03-20(65天)PUT$4200.00$3.09(+0.81 +35.53%)0.15(3.1/2.95)7189,06548.73%
SPX260618P035000002026-06-18(155天)PUT$3500.00$8.40(+0.90 +12.00%)0.30(8.6/8.3)5757,25548.20%
SPX261218C094000002026-12-18(338天)CALL$9400.00$4.95(+0.00 +0.00%)0.20(3.8/3.6)2655,55613.91%
SPX260320C080000002026-03-20(65天)CALL$8000.00$0.60(-0.09 -13.04%)0.10(0.6/0.5)24314,53413.41%

JD $29.85 (-0.06 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000270002026-03-20(65天)PUT$27.00$0.62(-0.02 -3.12%)0.11(0.71/0.6)8,17024,00137.89%
JD260515C000280002026-05-15(121天)CALL$28.00$3.65(-0.65 -15.12%)0.15(3.7/3.55)2,7738,30638.77%
JD260320C000350002026-03-20(65天)CALL$35.00$0.68(+0.03 +4.62%)0.04(0.7/0.66)1,33025,90944.19%
JD260320C000330002026-03-20(65天)CALL$33.00$1.03(+0.04 +4.04%)0.06(1.06/1.0)1,0835,74442.29%
JD260618C000350002026-06-18(155天)CALL$35.00$1.46(+0.05 +3.55%)0.05(1.49/1.44)1,07519,26740.75%
JD260320C000340002026-03-20(65天)CALL$34.00$0.84(+0.04 +5.00%)0.05(0.85/0.8)48542,25642.97%
JD260320C000310002026-03-20(65天)CALL$31.00$1.60(+0.05 +3.23%)0.08(1.67/1.59)4846,60141.41%
JD260618C000300002026-06-18(155天)CALL$30.00$2.97(+0.17 +6.07%)0.12(2.97/2.85)40617,43338.26%
JD260618P000300002026-06-18(155天)PUT$30.00$3.30(+0.00 +0.00%)0.15(3.4/3.25)3559,54743.43%
JD260618C000400002026-06-18(155天)CALL$40.00$0.81(+0.00 +0.00%)0.13(0.88/0.75)32413,05045.12%
JD260320P000280002026-03-20(65天)PUT$28.00$0.93(-0.02 -2.11%)0.05(0.93/0.88)26319,66335.55%
JD260320C000300002026-03-20(65天)CALL$30.00$2.04(+0.05 +2.51%)0.14(2.15/2.01)30714,02242.46%

IWM $263.01 (+1.65 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001800002026-06-18(155天)PUT$180.00$0.99(+0.00 +0.00%)0.02(1.07/1.05)7,99558,21235.23%
IWM260320P002200002026-03-20(65天)PUT$220.00$1.06(+0.14 +15.22%)0.02(1.07/1.05)7,15070,68929.26%
IWM260320P002350002026-03-20(65天)PUT$235.00$2.22(+0.26 +13.27%)0.03(2.22/2.19)5,39650,26925.59%
IWM260417P002200002026-04-17(93天)PUT$220.00$1.67(+0.26 +18.44%)0.03(1.76/1.73)5,0038,44427.92%
IWM260417P002500002026-04-17(93天)PUT$250.00$6.29(+0.42 +7.16%)0.06(6.27/6.21)4,03213,15121.89%
IWM260417P002350002026-04-17(93天)PUT$235.00$3.11(+0.20 +6.87%)0.04(3.26/3.22)3,74719,06924.67%
IWM260320P002450002026-03-20(65天)PUT$245.00$3.50(+0.09 +2.64%)0.04(3.69/3.65)3,53930,06223.33%
IWM260515C002800002026-05-15(121天)CALL$280.00$5.68(+0.00 +0.00%)0.06(5.87/5.81)3,0537,41620.58%
IWM260618P002250002026-06-18(155天)PUT$225.00$3.88(+0.23 +6.30%)0.05(4.03/3.98)2,76525,74325.75%
IWM260320P002500002026-03-20(65天)PUT$250.00$4.84(+0.48 +11.01%)0.03(4.76/4.73)2,74239,57122.25%
IWM260320C002700002026-03-20(65天)CALL$270.00$5.50(+0.11 +2.04%)0.05(5.55/5.5)40964,63719.75%
IWM260618P002200002026-06-18(155天)PUT$220.00$3.29(+0.13 +4.11%)0.05(3.45/3.4)65862,90726.71%
IWM260320P002300002026-03-20(65天)PUT$230.00$1.72(+0.24 +16.22%)0.03(1.72/1.69)66255,78326.72%
IWM261218P001800002026-12-18(338天)PUT$180.00$2.74(+0.00 +0.00%)0.27(3.17/2.9)1,50249,79230.93%
IWM260320P002150002026-03-20(65天)PUT$215.00$0.87(+0.13 +17.57%)0.01(0.86/0.85)1,08348,35330.65%
IWM260320P002400002026-03-20(65天)PUT$240.00$2.86(+0.38 +15.32%)0.03(2.85/2.82)2,10147,91224.41%
IWM260618P001700002026-06-18(155天)PUT$170.00$0.76(+0.00 +0.00%)0.03(0.84/0.81)70144,60237.87%

CMCSA $28.27 (-0.22 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(65天)CALL$30.00$1.13(+0.13 +13.00%)0.07(1.11/1.04)5498,62836.28%

MRK $110.84 (+2.61 +2.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001150002026-04-17(93天)CALL$115.00$3.80(+0.65 +20.63%)0.10(3.85/3.75)26816,79526.23%

DVN $38.03 (+1.19 +3.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(93天)CALL$40.00$2.17(+0.80 +58.39%)0.08(2.2/2.12)10,25529,04236.72%
DVN260320C000400002026-03-20(65天)CALL$40.00$1.65(+0.65 +65.00%)0.07(1.75/1.68)1,7218,39736.84%

NVO $58.86 (-0.78 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320C000700002026-03-20(65天)CALL$70.00$1.27(-0.21 -14.19%)0.06(1.31/1.25)72312,61247.56%
NVO260320C000600002026-03-20(65天)CALL$60.00$3.90(-0.60 -13.33%)0.10(3.95/3.85)63223,32246.80%
NVO260618P000600002026-06-18(155天)PUT$60.00$7.15(+0.40 +5.93%)0.10(7.15/7.05)5346,20941.15%
NVO260320C000650002026-03-20(65天)CALL$65.00$2.24(-0.34 -13.18%)0.03(2.25/2.22)4039,97546.36%
NVO260918C000800002026-09-18(247天)CALL$80.00$2.95(-0.15 -4.84%)0.07(2.92/2.85)3515,85645.92%
NVO260618C000700002026-06-18(155天)CALL$70.00$3.09(-0.31 -9.12%)0.15(3.15/3.0)33417,43045.48%
NVO260618C000600002026-06-18(155天)CALL$60.00$6.05(-0.70 -10.37%)0.10(6.15/6.05)32612,42044.87%
NVO260320P000550002026-03-20(65天)PUT$55.00$2.50(+0.31 +14.16%)0.03(2.47/2.44)31814,75941.14%
NVO260918P000500002026-09-18(247天)PUT$50.00$3.85(+0.20 +5.48%)0.15(3.9/3.75)2579,37941.58%
NVO260417C000600002026-04-17(93天)CALL$60.00$4.40(-0.65 -12.87%)0.05(4.55/4.5)2506,12344.29%
NVO260918P000550002026-09-18(247天)PUT$55.00$5.90(+0.29 +5.17%)0.15(6.0/5.85)2309,15240.92%

XLF $54.08 (-0.17 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(338天)PUT$48.00$1.42(+0.00 +0.00%)0.22(1.79/1.57)10,00024,99921.06%
XLF261218C000510002026-12-18(338天)CALL$51.00$7.75(+0.00 +0.00%)1.05(6.95/5.9)6,2507,08426.37%
XLF260618P000550002026-06-18(155天)PUT$55.00$2.75(+0.25 +10.00%)0.13(2.8/2.67)4,06516,80115.96%
XLF260618C000550002026-06-18(155天)CALL$55.00$2.16(-0.26 -10.74%)0.10(2.22/2.12)4,06339,55218.93%
XLF260618P000520002026-06-18(155天)PUT$52.00$1.61(+0.20 +14.18%)0.11(1.67/1.56)3,50047,65118.43%
XLF260618C000560002026-06-18(155天)CALL$56.00$1.68(-0.19 -10.16%)0.04(1.72/1.68)8918,46518.12%
XLF261218P000400002026-12-18(338天)PUT$40.00$0.68(+0.00 +0.00%)0.16(0.81/0.65)5617,57427.76%
XLF260320P000540002026-03-20(65天)PUT$54.00$1.47(+0.20 +15.75%)0.05(1.48/1.43)37733,74216.19%
XLF260320P000520002026-03-20(65天)PUT$52.00$0.84(+0.12 +16.67%)0.05(0.87/0.82)3169,72718.78%
XLF260320P000530002026-03-20(65天)PUT$53.00$1.11(+0.17 +18.09%)0.06(1.15/1.09)31029,42117.68%
XLF260320C000560002026-03-20(65天)CALL$56.00$0.76(-0.07 -8.43%)0.02(0.79/0.77)25677,91017.07%
XLF260717P000510002026-07-17(184天)PUT$51.00$1.36(+0.00 +0.00%)0.10(1.58/1.48)2049,34419.01%

USO $72.40 (-1.08 -1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(93天)CALL$75.00$5.88(+0.51 +9.50%)0.20(6.0/5.8)1,2647,01042.19%

GDX $97.25 (+0.76 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(65天)CALL$95.00$7.95(-0.46 -5.47%)0.55(8.3/7.75)1,58417,05446.62%
GDX260918P000700002026-09-18(247天)PUT$70.00$2.60(+0.11 +4.42%)0.23(2.69/2.46)5596,47341.96%

LUV $42.35 (-0.83 -1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000425002026-03-20(65天)CALL$42.50$2.67(-0.68 -20.30%)0.13(2.81/2.68)3455,06240.53%

UNH $337.26 (+3.35 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(65天)CALL$400.00$4.10(+0.55 +15.49%)0.35(4.35/4.0)38212,56737.60%

XOM $130.27 (+3.78 +2.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001300002026-03-20(65天)CALL$130.00$5.80(+2.51 +76.29%)0.05(5.8/5.75)3,79016,00723.11%
XOM260618C001400002026-06-18(155天)CALL$140.00$4.55(+1.70 +59.65%)0.15(4.6/4.45)2,7156,06923.29%
XOM260417C001300002026-04-17(93天)CALL$130.00$6.93(+2.67 +62.68%)0.10(7.0/6.9)2,4456,26723.93%
XOM260417C001400002026-04-17(93天)CALL$140.00$2.98(+1.33 +80.61%)0.11(3.05/2.94)2,2579,33823.66%
XOM260417C001350002026-04-17(93天)CALL$135.00$4.60(+1.94 +72.93%)0.15(4.7/4.55)1,65421,32023.67%
XOM260320C001350002026-03-20(65天)CALL$135.00$3.61(+1.75 +95.63%)0.20(3.7/3.5)1,3087,14923.67%
XOM260320C001250002026-03-20(65天)CALL$125.00$8.87(+3.17 +56.21%)0.10(8.9/8.8)92816,05823.67%
XOM260618C001300002026-06-18(155天)CALL$130.00$8.48(+2.63 +44.96%)0.20(8.7/8.5)82711,54123.61%
XOM260515C001300002026-05-15(121天)CALL$130.00$8.00(+2.85 +55.34%)0.10(8.0/7.9)6265,15024.36%
XOM260618C001350002026-06-18(155天)CALL$135.00$6.35(+2.15 +51.19%)0.25(6.45/6.2)4225,56623.55%
XOM260320P001100002026-03-20(65天)PUT$110.00$0.60(-0.26 -30.23%)0.04(0.6/0.56)22511,45130.30%
XOM260417C001250002026-04-17(93天)CALL$125.00$9.58(+2.88 +42.99%)0.40(9.9/9.5)3816,27924.09%

NFLX $88.29 (-2.02 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C000950002026-03-20(65天)CALL$95.00$3.73(-0.76 -16.93%)0.10(3.8/3.7)6,7339,45342.84%
NFLX260320P000900002026-03-20(65天)PUT$90.00$6.80(+1.25 +22.52%)0.10(6.85/6.75)6,44015,35839.21%
NFLX260320C000900002026-03-20(65天)CALL$90.00$5.55(-1.10 -16.54%)0.10(5.65/5.55)5,16919,12143.04%
NFLX260320C001000002026-03-20(65天)CALL$100.00$2.40(-0.52 -17.81%)0.01(2.4/2.39)4,89239,49842.11%
NFLX261218C001000002026-12-18(338天)CALL$100.00$9.90(-1.15 -10.41%)0.30(9.95/9.65)2,2415,34442.09%
NFLX260320P000750002026-03-20(65天)PUT$75.00$1.34(+0.30 +28.85%)0.03(1.37/1.34)2,1898,95141.33%
NFLX260417C001000002026-04-17(93天)CALL$100.00$3.49(-0.61 -14.88%)0.05(3.5/3.45)2,09811,94042.41%
NFLX260320C001100002026-03-20(65天)CALL$110.00$0.92(-0.23 -20.00%)0.05(0.95/0.9)2,09343,26842.43%
NFLX260320C001050002026-03-20(65天)CALL$105.00$1.49(-0.33 -18.13%)0.05(1.52/1.47)1,9039,46842.21%
NFLX260320P000850002026-03-20(65天)PUT$85.00$4.27(+0.82 +23.77%)0.10(4.35/4.25)1,8085,18039.67%
NFLX260821C001100002026-08-21(219天)CALL$110.00$4.60(-0.50 -10.00%)0.10(4.65/4.55)1,167103,20241.60%
NFLX260821C001300002026-08-21(219天)CALL$130.00$1.85(-0.20 -9.76%)0.06(1.9/1.84)45878,44941.44%
NFLX260618P000900002026-06-18(155天)PUT$90.00$9.25(+1.12 +13.78%)0.25(9.45/9.2)60419,35136.84%
NFLX260618C001100002026-06-18(155天)CALL$110.00$3.00(-0.41 -12.02%)0.10(3.05/2.95)53112,39741.09%
NFLX260618C001200002026-06-18(155天)CALL$120.00$1.67(-0.25 -13.02%)0.09(1.73/1.64)62811,99141.13%

SCHW $101.49 (+0.33 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001100002026-03-20(65天)CALL$110.00$1.36(-0.11 -7.48%)0.14(1.41/1.27)4275,94725.88%

BABA $170.91 (+3.92 +2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C001800002026-03-20(65天)CALL$180.00$9.70(+1.30 +15.20%)0.15(9.85/9.7)4,41214,84646.83%
BABA260320C002000002026-03-20(65天)CALL$200.00$4.90(+0.78 +18.93%)0.10(5.0/4.9)1,71734,98148.96%
BABA260320C001900002026-03-20(65天)CALL$190.00$6.90(+1.02 +17.35%)0.35(7.15/6.8)8875,88848.35%
BABA260320C001950002026-03-20(65天)CALL$195.00$6.07(+1.16 +23.63%)0.20(6.05/5.85)6437,49648.91%
BABA260417C002000002026-04-17(93天)CALL$200.00$6.99(+1.19 +20.52%)0.20(6.9/6.7)4676,71647.55%
BABA260320P001450002026-03-20(65天)PUT$145.00$2.70(-0.40 -12.90%)0.09(2.81/2.72)35749,41342.59%
BABA260618C002300002026-06-18(155天)CALL$230.00$6.05(+0.89 +17.25%)0.15(6.0/5.85)34218,52348.91%
BABA260320P001500002026-03-20(65天)PUT$150.00$3.90(-0.47 -10.76%)0.15(4.0/3.85)20521,85642.66%

XLP $82.08 (+0.97 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320C000830002026-03-20(65天)CALL$83.00$1.57(+0.47 +42.73%)0.27(1.72/1.45)5,0275,62815.20%

KWEB $36.85 (-0.07 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260515P000340002026-05-15(121天)PUT$34.00$1.35(+0.00 +0.00%)0.16(1.43/1.27)14,03815,83532.18%
KWEB260320C000380002026-03-20(65天)CALL$38.00$1.71(-0.06 -3.39%)0.11(1.78/1.67)10,59419,99536.16%
KWEB260320C000400002026-03-20(65天)CALL$40.00$1.04(-0.04 -3.70%)0.05(1.05/1.0)3,847105,31234.96%
KWEB260320P000360002026-03-20(65天)PUT$36.00$1.55(-0.01 -0.64%)0.06(1.58/1.52)3,0206,86432.23%
KWEB260320C000390002026-03-20(65天)CALL$39.00$1.34(-0.02 -1.47%)0.03(1.34/1.31)1,988225,49834.84%
KWEB260618C000380002026-06-18(155天)CALL$38.00$2.95(-0.06 -1.99%)0.13(3.05/2.92)1,29825,59736.74%
KWEB260618P000350002026-06-18(155天)PUT$35.00$2.03(+0.00 +0.00%)0.24(2.12/1.88)1,04711,47931.74%
KWEB260618C000400002026-06-18(155天)CALL$40.00$2.23(-0.02 -0.89%)0.04(2.25/2.21)54214,59735.95%
KWEB260821C000400002026-08-21(219天)CALL$40.00$3.00(-0.05 -1.64%)0.04(3.0/2.96)442121,24836.96%
KWEB260320C000420002026-03-20(65天)CALL$42.00$0.61(-0.03 -4.76%)0.05(0.63/0.58)40519,96435.25%
KWEB260515C000400002026-05-15(121天)CALL$40.00$1.80(-0.03 -1.64%)0.08(1.83/1.75)22021,07235.55%
KWEB260320C000370002026-03-20(65天)CALL$37.00$2.12(-0.09 -4.07%)0.08(2.17/2.09)27115,16735.57%

PDD $107.66 (-4.67 -4.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000750002026-06-18(155天)PUT$75.00$1.10(+0.00 +0.00%)1.15(1.75/0.6)1,00714,04548.61%
PDD260320P001000002026-03-20(65天)PUT$100.00$3.22(+0.96 +42.48%)0.10(3.2/3.1)85416,08136.84%
PDD260320C001300002026-03-20(65天)CALL$130.00$1.50(-0.41 -21.47%)0.14(1.54/1.4)6027,96240.87%
PDD260320C001400002026-03-20(65天)CALL$140.00$0.81(-0.08 -8.99%)0.45(1.05/0.6)4726,93545.95%
PDD260320P001050002026-03-20(65天)PUT$105.00$5.00(+1.50 +42.86%)0.40(5.25/4.85)4547,65037.28%
PDD260320C001200002026-03-20(65天)CALL$120.00$3.11(-0.79 -20.26%)0.04(3.0/2.96)3489,15038.61%
PDD260618P001000002026-06-18(155天)PUT$100.00$6.55(+1.05 +19.27%)0.10(6.65/6.55)33011,04137.82%
PDD260417C001350002026-04-17(93天)CALL$135.00$1.74(-0.44 -20.18%)0.25(1.91/1.66)2737,13741.43%
PDD260320C001250002026-03-20(65天)CALL$125.00$2.05(-0.80 -28.07%)0.22(2.24/2.02)26612,41340.44%
PDD260618P001050002026-06-18(155天)PUT$105.00$8.60(+1.35 +18.62%)0.45(8.8/8.35)2435,72137.24%

EFA $99.17 (+0.31 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618C000990002026-06-18(155天)CALL$99.00$4.58(+0.08 +1.78%)0.25(4.65/4.4)8,0006,50317.73%
EFA260320P000950002026-03-20(65天)PUT$95.00$0.93(+0.00 +0.00%)0.04(0.95/0.91)5,30680,02015.14%
EFA260320C001000002026-03-20(65天)CALL$100.00$2.14(+0.25 +13.23%)0.07(2.14/2.07)5,18026,07915.08%
EFA261218P000800002026-12-18(338天)PUT$80.00$1.26(+0.00 +0.00%)0.42(1.43/1.01)5,0006,29421.50%
EFA260918P000850002026-09-18(247天)PUT$85.00$1.53(+0.00 +0.00%)0.30(1.43/1.13)2,99922,74720.03%
EFA260618P000900002026-06-18(155天)PUT$90.00$1.40(+0.18 +14.75%)0.19(1.45/1.26)2,00019,12018.93%
EFA260320C001010002026-03-20(65天)CALL$101.00$1.63(+0.20 +13.99%)0.07(1.62/1.55)35624,33814.36%

GOOGL $335.02 (-0.98 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C004000002026-03-20(65天)CALL$400.00$3.65(+0.04 +1.11%)0.05(3.5/3.45)1,3297,54736.29%
GOOGL260515P002100002026-05-15(121天)PUT$210.00$1.03(+0.04 +4.04%)0.05(1.06/1.01)1,23110,76945.56%
GOOGL260320P003000002026-03-20(65天)PUT$300.00$6.85(+0.24 +3.63%)0.10(6.9/6.8)8185,03736.51%
GOOGL260618C004300002026-06-18(155天)CALL$430.00$7.61(-0.29 -3.67%)0.10(7.75/7.65)37642,19938.01%
GOOGL260320C003700002026-03-20(65天)CALL$370.00$8.45(-0.37 -4.20%)0.10(8.5/8.4)2335,80436.29%
GOOGL260618P002500002026-06-18(155天)PUT$250.00$4.60(+0.10 +2.22%)0.10(4.65/4.55)2236,91639.19%
GOOGL260320C003750002026-03-20(65天)CALL$375.00$7.50(+0.10 +1.35%)0.10(7.4/7.3)2046,90536.31%

TGT $109.43 (+0.81 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001350002026-03-20(65天)CALL$135.00$1.10(+0.00 +0.00%)0.17(1.2/1.03)6857,21241.46%

MSTU $11.29 (+0.76 +7.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(155天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%

OWL $15.44 (+0.13 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(121天)CALL$17.00$0.75(+0.00 +0.00%)0.20(0.9/0.7)2,07622,77841.50%
OWL260515P000140002026-05-15(121天)PUT$14.00$0.90(-0.05 -5.26%)0.15(0.95/0.8)91025,84446.48%

TQQQ $53.39 (-2.20 -3.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(65天)CALL$65.00$0.91(-0.55 -38.46%)0.08(0.96/0.88)1,6728,33448.02%

UBER $84.37 (-1.02 -1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260618P000850002026-06-18(155天)PUT$85.00$7.90(+0.30 +3.95%)0.50(8.0/7.5)6405,70834.12%
UBER260320C000900002026-03-20(65天)CALL$90.00$3.80(-0.10 -2.56%)0.25(3.8/3.55)24317,80043.07%

KRE $67.09 (+0.84 +1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260515C000750002026-05-15(121天)CALL$75.00$1.22(+0.15 +14.02%)0.31(1.36/1.05)4,0019,51826.25%
KRE260515C000670002026-05-15(121天)CALL$67.00$4.04(+0.06 +1.51%)0.35(4.3/3.95)3,0138,14328.76%
KRE260515P000600002026-05-15(121天)PUT$60.00$1.73(+0.06 +3.59%)0.27(1.8/1.53)3,0048,36129.94%
KRE260320P000600002026-03-20(65天)PUT$60.00$0.90(+0.03 +3.45%)0.08(0.85/0.77)1,86728,26829.18%
KRE260515P000650002026-05-15(121天)PUT$65.00$3.05(-0.20 -6.15%)0.10(3.1/3.0)1,2958,56025.75%

ASHR $33.64 (-0.23 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260320C000350002026-03-20(65天)CALL$35.00$0.64(-0.23 -26.44%)0.15(0.73/0.58)1,10722,87422.27%

NCLH $23.10 (-0.71 -2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH261218P000200002026-12-18(338天)PUT$20.00$2.21(+0.00 +0.00%)0.37(2.64/2.27)1,0016,16047.56%

INFY $19.33 (+1.82 +10.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY260320P000180002026-03-20(65天)PUT$18.00$0.85(-0.80 -48.48%)0.05(0.85/0.8)2,42914,10442.58%

CMG $40.53 (+1.14 +2.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000475002026-03-20(65天)CALL$47.50$0.69(+0.22 +46.81%)0.06(0.7/0.64)8815,20540.45%
CMG260320C000400002026-03-20(65天)CALL$40.00$3.03(+0.43 +16.54%)0.07(3.05/2.98)48512,77041.77%
CMG260320C000450002026-03-20(65天)CALL$45.00$1.16(+0.27 +30.34%)0.07(1.2/1.13)38116,70740.77%
CMG260918C000500002026-09-18(247天)CALL$50.00$1.88(+0.00 +0.00%)0.48(2.5/2.02)3087,10341.68%
CMG260320P000350002026-03-20(65天)PUT$35.00$0.80(-0.19 -19.19%)0.04(0.81/0.77)25216,76042.19%

PFE $25.54 (+0.41 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000250002026-06-18(155天)CALL$25.00$1.73(+0.29 +20.14%)0.02(1.75/1.73)1,09317,00520.70%
PFE260320P000250002026-03-20(65天)PUT$25.00$0.81(-0.22 -21.36%)0.01(0.81/0.8)1,06729,17526.22%
PFE260417P000240002026-04-17(93天)PUT$24.00$0.57(-0.13 -18.57%)0.03(0.57/0.54)9839,89524.71%
PFE260417C000260002026-04-17(93天)CALL$26.00$0.90(+0.22 +32.35%)0.05(0.93/0.88)7536,26620.46%
PFE261218P000200002026-12-18(338天)PUT$20.00$0.62(-0.04 -5.97%)0.04(0.65/0.61)73812,00829.25%
PFE261218C000230002026-12-18(338天)CALL$23.00$3.53(+0.37 +11.75%)0.15(3.6/3.45)7335,41821.00%
PFE260320C000260002026-03-20(65天)CALL$26.00$0.72(+0.21 +41.18%)0.03(0.73/0.7)66427,38519.83%
PFE260618C000260002026-06-18(155天)CALL$26.00$1.24(+0.21 +20.39%)0.02(1.26/1.24)6135,68920.80%
PFE260320C000250002026-03-20(65天)CALL$25.00$1.20(+0.31 +34.83%)0.03(1.22/1.19)60223,49919.04%
PFE260618C000270002026-06-18(155天)CALL$27.00$0.88(+0.17 +23.94%)0.03(0.91/0.88)40723,22621.36%
PFE260918C000270002026-09-18(247天)CALL$27.00$1.26(+0.19 +17.76%)0.01(1.27/1.26)32511,52421.29%
PFE260618C000230002026-06-18(155天)CALL$23.00$3.00(+0.35 +13.21%)0.15(3.15/3.0)3646,05722.07%

AAL $15.05 (-0.28 -1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000170002026-03-20(65天)CALL$17.00$0.54(-0.09 -14.29%)0.01(0.55/0.54)3099,79648.83%
AAL260320P000140002026-03-20(65天)PUT$14.00$0.71(+0.10 +16.39%)0.04(0.73/0.69)2826,56647.17%
AAL260320P000150002026-03-20(65天)PUT$15.00$1.17(+0.17 +17.00%)0.07(1.19/1.12)20412,14946.58%

BA $242.21 (-2.29 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002500002026-03-20(65天)CALL$250.00$9.50(-1.60 -14.41%)0.55(9.8/9.25)2085,23532.06%

EWZ $33.01 (+0.37 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000330002026-06-18(155天)PUT$33.00$2.16(+0.00 +0.00%)0.10(2.25/2.15)13,00017,59125.95%
EWZ260417C000340002026-04-17(93天)CALL$34.00$1.39(+0.14 +11.20%)0.04(1.44/1.4)11,85120,73228.30%
EWZ260618P000300002026-06-18(155天)PUT$30.00$1.01(-0.04 -3.81%)0.05(1.04/0.99)5,55028,96926.98%
EWZ260918C000400002026-09-18(247天)CALL$40.00$0.96(+0.08 +9.09%)0.07(1.0/0.93)3,00015,93828.76%
EWZ260918P000270002026-09-18(247天)PUT$27.00$0.77(-0.36 -31.86%)0.08(0.83/0.75)3,00014,00629.40%
EWZ260918C000450002026-09-18(247天)CALL$45.00$0.72(+0.00 +0.00%)0.06(0.44/0.38)2,50040,01229.47%
EWZ261218C000370002026-12-18(338天)CALL$37.00$2.74(+0.14 +5.38%)0.15(2.84/2.69)1,50041,21934.25%
EWZ260320C000350002026-03-20(65天)CALL$35.00$0.65(+0.08 +14.04%)0.03(0.69/0.66)1,27088,57025.95%
EWZ260417C000350002026-04-17(93天)CALL$35.00$1.03(+0.12 +13.19%)0.02(1.06/1.04)1,15924,93627.81%
EWZ261218C000350002026-12-18(338天)CALL$35.00$3.43(+0.00 +0.00%)0.20(3.6/3.4)90471,80934.99%
EWZ261218C000400002026-12-18(338天)CALL$40.00$1.85(+0.00 +0.00%)0.13(1.99/1.86)223168,92833.72%
EWZ261218C000420002026-12-18(338天)CALL$42.00$1.34(+0.00 +0.00%)0.11(1.58/1.47)36590,23433.67%
EWZ260320C000340002026-03-20(65天)CALL$34.00$1.00(+0.14 +16.28%)0.03(1.02/0.99)41181,98326.12%
EWZ261218C000340002026-12-18(338天)CALL$34.00$3.77(-0.10 -2.58%)0.20(4.0/3.8)40062,84835.14%
EWZ260417C000360002026-04-17(93天)CALL$36.00$0.76(+0.13 +20.63%)0.03(0.78/0.75)41855,16327.74%

NU $16.53 (-0.02 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(93天)CALL$19.00$0.50(-0.04 -7.41%)0.03(0.52/0.49)47264,32639.99%
NU260618C000200002026-06-18(155天)CALL$20.00$0.66(-0.03 -4.35%)0.17(0.8/0.63)35413,49444.34%

CRM $238.21 (-2.82 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002700002026-03-20(65天)CALL$270.00$5.00(-0.90 -15.25%)0.20(5.25/5.05)52218,77838.41%

WBD $28.75 (-0.15 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000290002026-04-17(93天)CALL$29.00$1.55(-0.25 -13.89%)0.41(1.77/1.36)1,8215,23231.89%
WBD260320C000310002026-03-20(65天)CALL$31.00$0.55(+0.00 +0.00%)0.03(0.56/0.53)49017,55527.44%
WBD260417C000300002026-04-17(93天)CALL$30.00$1.10(+0.10 +10.00%)0.20(1.2/1.0)37310,91729.10%
WBD260320C000280002026-03-20(65天)CALL$28.00$1.92(+0.20 +11.63%)0.31(2.16/1.85)28013,52335.89%
WBD260320P000280002026-03-20(65天)PUT$28.00$0.90(+0.00 +0.00%)0.05(0.92/0.87)2355,53426.64%

CHWY $32.17 (-1.25 -3.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000350002026-03-20(65天)CALL$35.00$1.23(-0.58 -32.04%)0.25(1.43/1.18)25512,90446.12%

PEP $145.61 (+2.16 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(65天)CALL$150.00$3.73(+0.95 +34.17%)0.15(3.65/3.5)2747,27121.93%

CCL $29.97 (-1.02 -3.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260618C000350002026-06-18(155天)CALL$35.00$1.45(-0.36 -19.89%)0.19(1.6/1.41)1,0249,18043.87%
CCL260320C000300002026-03-20(65天)CALL$30.00$2.10(-0.59 -21.93%)0.30(2.34/2.04)47420,35849.88%
CCL260417P000290002026-04-17(93天)PUT$29.00$2.17(+0.22 +11.28%)0.10(2.34/2.24)4005,44844.68%
CCL260417C000330002026-04-17(93天)CALL$33.00$1.43(-0.26 -15.38%)0.13(1.5/1.37)2677,52945.48%

VALE $14.61 (+0.50 +3.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(155天)CALL$15.00$0.87(+0.20 +29.85%)0.04(0.89/0.85)2,731106,43528.08%
VALE260320C000150002026-03-20(65天)CALL$15.00$0.50(+0.16 +47.06%)0.02(0.52/0.5)50325,43828.13%
VALE260618C000160002026-06-18(155天)CALL$16.00$0.53(+0.13 +32.50%)0.08(0.57/0.49)27611,14128.61%

XLB $48.76 (+0.03 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260918C000575002026-09-18(247天)CALL$57.50$0.89(+0.05 +5.95%)0.24(0.94/0.7)9356,45721.80%

ZIM $22.49 (+0.93 +4.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417P000200002026-04-17(93天)PUT$20.00$1.32(+0.00 +0.00%)0.25(0.97/0.72)1,7866,02645.90%
ZIM260417C000250002026-04-17(93天)CALL$25.00$1.04(+0.20 +23.81%)0.36(1.27/0.91)2566,69148.34%
ZIM260417C000230002026-04-17(93天)CALL$23.00$1.82(+0.40 +28.17%)0.30(1.95/1.65)2225,41447.90%

FXI $39.99 (-0.27 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618C000410002026-06-18(155天)CALL$41.00$2.38(-0.18 -7.03%)0.17(2.51/2.34)20,46440,67828.22%
FXI260320P000390002026-03-20(65天)PUT$39.00$1.12(+0.11 +10.89%)0.08(1.16/1.08)10,01749,25424.15%
FXI260618P000380002026-06-18(155天)PUT$38.00$1.54(+0.07 +4.76%)0.13(1.66/1.53)8,06843,53925.00%
FXI261218P000310002026-12-18(338天)PUT$31.00$1.05(+0.00 +0.00%)2.87(2.89/0.02)6,2426,24247.66%
FXI260618P000360002026-06-18(155天)PUT$36.00$0.94(-0.16 -14.55%)0.20(1.03/0.83)5,00055,81225.78%
FXI260618P000370002026-06-18(155天)PUT$37.00$1.20(+0.00 +0.00%)0.21(1.31/1.1)5,000139,50225.29%
FXI260717P000360002026-07-17(184天)PUT$36.00$1.22(+0.00 +0.00%)2.15(3.1/0.95)5,00026,87445.12%
FXI260320P000400002026-03-20(65天)PUT$40.00$1.55(+0.14 +9.93%)0.09(1.61/1.52)4,03633,72923.85%
FXI260417P000380002026-04-17(93天)PUT$38.00$0.95(+0.00 +0.00%)0.10(1.04/0.94)3,80024,54523.78%
FXI260417C000450002026-04-17(93天)CALL$45.00$0.65(+0.00 +0.00%)0.09(0.63/0.54)2,2589,50927.00%
FXI260320C000420002026-03-20(65天)CALL$42.00$0.97(-0.07 -6.73%)0.04(0.98/0.94)302139,74125.90%
FXI260618P000400002026-06-18(155天)PUT$40.00$2.40(+0.15 +6.67%)0.14(2.52/2.38)1,28564,69724.23%
FXI260618C000420002026-06-18(155天)CALL$42.00$1.94(-0.14 -6.73%)0.08(2.02/1.94)61864,11227.22%
FXI260618C000400002026-06-18(155天)CALL$40.00$2.85(-0.33 -10.38%)0.18(2.88/2.7)1,78961,52927.59%
FXI260320C000440002026-03-20(65天)CALL$44.00$0.50(-0.07 -12.28%)0.03(0.53/0.5)64259,66126.56%

EEM $57.65 (+0.15 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618C000580002026-06-18(155天)CALL$58.00$2.81(+0.06 +2.18%)0.12(2.91/2.79)40,54229,42120.46%
EEM261218P000460002026-12-18(338天)PUT$46.00$0.88(+0.00 +0.00%)0.17(1.0/0.83)21,00030,10223.73%
EEM260417P000520002026-04-17(93天)PUT$52.00$0.51(+0.09 +21.43%)0.04(0.5/0.46)16,6546,06620.75%
EEM260320C000610002026-03-20(65天)CALL$61.00$0.54(+0.02 +3.85%)0.02(0.58/0.56)6,15079,97917.65%
EEM260618C000650002026-06-18(155天)CALL$65.00$0.55(+0.01 +1.85%)0.03(0.56/0.53)5,01181,47717.82%
EEM261218P000420002026-12-18(338天)PUT$42.00$0.67(+0.00 +0.00%)0.16(0.69/0.53)3,82711,30227.00%
EEM260320C000500002026-03-20(65天)CALL$50.00$8.30(+0.00 +0.00%)0.50(8.35/7.85)3,81184,73434.69%
EEM260618P000500002026-06-18(155天)PUT$50.00$0.53(+0.04 +8.16%)0.06(0.54/0.48)3,102103,54420.61%
EEM260618C000600002026-06-18(155天)CALL$60.00$1.88(+0.12 +6.82%)0.06(1.89/1.83)2,29775,04119.02%
EEM261218P000410002026-12-18(338天)PUT$41.00$0.67(+0.00 +0.00%)0.15(0.63/0.48)1,9136,08827.86%
EEM260618P000550002026-06-18(155天)PUT$55.00$1.42(+0.03 +2.16%)0.08(1.43/1.35)63249,34217.29%
EEM260618P000540002026-06-18(155天)PUT$54.00$1.15(+0.06 +5.50%)0.02(1.17/1.15)61043,39417.85%
EEM260320P000550002026-03-20(65天)PUT$55.00$0.68(+0.03 +4.62%)0.02(0.7/0.68)37743,09817.87%
EEM260320C000580002026-03-20(65天)CALL$58.00$1.64(+0.06 +3.80%)0.06(1.7/1.64)74832,61219.09%

HAL $33.04 (+0.43 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(65天)CALL$35.00$1.59(+0.41 +34.75%)0.06(1.6/1.54)5728,17741.94%
HAL261218C000400002026-12-18(338天)CALL$40.00$2.80(+0.36 +14.75%)0.13(2.83/2.7)3046,21740.23%

NKE $65.26 (-1.00 -1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(65天)CALL$65.00$4.20(-0.50 -10.75%)0.30(4.3/4.0)77212,30836.28%
NKE260417C000700002026-04-17(93天)CALL$70.00$3.10(-0.33 -9.62%)0.10(3.15/3.05)6207,59436.96%
NKE260417P000600002026-04-17(93天)PUT$60.00$2.40(+0.22 +10.09%)0.19(2.51/2.32)3686,24837.73%
NKE260320C000700002026-03-20(65天)CALL$70.00$2.29(-0.29 -11.24%)0.05(2.3/2.25)3608,62936.11%
NKE260618C000750002026-06-18(155天)CALL$75.00$2.69(-0.36 -11.80%)0.15(2.77/2.62)31227,85735.12%
NKE261218C001000002026-12-18(338天)CALL$100.00$1.65(-0.07 -4.07%)0.26(1.86/1.6)25511,53138.29%
NKE260618C000800002026-06-18(155天)CALL$80.00$1.69(-0.28 -14.21%)0.23(1.91/1.68)22511,81036.22%

C $111.67 (-4.62 -3.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001150002026-03-20(65天)CALL$115.00$3.90(-2.80 -41.79%)0.05(3.85/3.8)5,00310,54126.97%
C260320C001200002026-03-20(65天)CALL$120.00$2.34(-1.53 -39.53%)0.18(2.35/2.17)1,34013,41627.58%
C260320C001100002026-03-20(65天)CALL$110.00$6.64(-2.91 -30.47%)0.40(6.6/6.2)55010,36729.30%
C261218P000550002026-12-18(338天)PUT$55.00$0.71(+0.00 +0.00%)0.45(1.01/0.56)5008,13548.61%
C260320P001000002026-03-20(65天)PUT$100.00$1.60(+0.20 +14.29%)0.07(1.65/1.58)4999,01332.23%
C260320C001250002026-03-20(65天)CALL$125.00$1.34(-1.16 -46.40%)0.18(1.36/1.18)3926,79827.95%
C260515P000950002026-05-15(121天)PUT$95.00$2.26(+0.39 +20.86%)0.04(2.29/2.25)3805,10034.18%
C260515C001300002026-05-15(121天)CALL$130.00$2.03(-1.27 -38.48%)0.23(2.11/1.88)2955,50329.14%

OXY $44.44 (+1.14 +2.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(65天)CALL$45.00$2.31(+0.66 +40.49%)0.06(2.34/2.28)7,3509,99832.89%
OXY260320C000500002026-03-20(65天)CALL$50.00$0.79(+0.27 +51.92%)0.03(0.78/0.75)1,10210,35232.76%
OXY260618C000450002026-06-18(155天)CALL$45.00$3.75(+0.75 +25.00%)0.20(3.8/3.6)7606,37833.94%
OXY260320C000425002026-03-20(65天)CALL$42.50$3.63(+0.79 +27.82%)0.20(3.8/3.6)2986,62534.74%

BMY $56.69 (+0.76 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000500002026-03-20(65天)CALL$50.00$7.52(+0.70 +10.26%)0.15(7.6/7.45)39014,26334.18%

SLB $47.16 (+1.27 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260918P000400002026-09-18(247天)PUT$40.00$2.68(+0.00 +0.00%)0.25(2.25/2.0)1,0005,25035.86%
SLB260320C000475002026-03-20(65天)CALL$47.50$2.56(+0.64 +33.33%)0.07(2.66/2.59)6858,55233.69%
SLB260320C000500002026-03-20(65天)CALL$50.00$1.65(+0.50 +43.48%)0.06(1.7/1.64)5397,32634.06%
SLB260918C000700002026-09-18(247天)CALL$70.00$0.82(+0.17 +26.15%)0.13(0.87/0.74)5125,36937.48%
SLB260320C000450002026-03-20(65天)CALL$45.00$3.90(+0.75 +23.81%)0.20(4.0/3.8)4945,08233.55%
SLB260320C000400002026-03-20(65天)CALL$40.00$7.75(+1.25 +19.23%)0.35(8.0/7.65)2816,45939.60%

CVX $167.73 (+3.87 +2.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(65天)CALL$180.00$2.75(+1.23 +80.92%)0.07(2.79/2.72)2,37017,94824.01%
CVX260320C001650002026-03-20(65天)CALL$165.00$8.40(+2.77 +48.94%)0.30(8.6/8.3)1,1637,44623.60%
CVX260320C001700002026-03-20(65天)CALL$170.00$5.93(+2.28 +62.47%)0.10(6.0/5.9)1,04715,50923.33%
CVX260618C001700002026-06-18(155天)CALL$170.00$9.35(+1.70 +22.22%)0.35(9.5/9.15)7106,67823.09%
CVX260320C001750002026-03-20(65天)CALL$175.00$4.05(+1.68 +70.89%)0.05(4.1/4.05)46014,27023.51%

F $13.85 (-0.14 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
F261218C000098202026-12-18(338天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260618C000150002026-06-18(155天)CALL$15.00$0.63(-0.07 -10.00%)0.02(0.64/0.62)41621,24530.18%
F261218P000116702026-12-18(338天)PUT$11.67$0.85(+0.09 +11.84%)0.03(0.86/0.83)31025,81935.52%
F260320C000140002026-03-20(65天)CALL$14.00$0.64(-0.07 -9.86%)0.02(0.64/0.62)25724,52330.66%
F260918P000120002026-09-18(247天)PUT$12.00$0.70(+0.02 +2.94%)0.06(0.71/0.65)23719,41434.13%

COP $100.61 (+4.17 +4.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(65天)CALL$105.00$3.45(+1.61 +87.50%)0.00(3.6/3.6)1,09517,79128.75%

T $23.61 (+0.32 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417P000240002026-04-17(93天)PUT$24.00$1.34(-0.12 -8.22%)0.05(1.37/1.32)5115,64223.93%
T260320P000230002026-03-20(65天)PUT$23.00$0.65(-0.09 -12.16%)0.02(0.66/0.64)42222,23723.39%
T260320C000250002026-03-20(65天)CALL$25.00$0.50(+0.11 +28.21%)0.02(0.5/0.48)4088,33225.73%
T260417P000220002026-04-17(93天)PUT$22.00$0.53(-0.08 -13.11%)0.01(0.54/0.53)3586,65725.29%
T260320P000240002026-03-20(65天)PUT$24.00$1.08(-0.18 -14.29%)0.04(1.12/1.08)2849,96222.27%
T260320P000250002026-03-20(65天)PUT$25.00$1.69(-0.31 -15.50%)0.20(1.8/1.6)26212,08322.51%

FLG $12.99 (+0.18 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(121天)PUT$13.00$1.05(+0.00 +0.00%)0.10(1.05/0.95)77925,45737.26%

LQD $111.03 (+0.30 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260320C001110002026-03-20(65天)CALL$111.00$0.81(+0.00 +0.00%)0.06(1.02/0.96)10,00189,9905.40%
LQD260515P001070002026-05-15(121天)PUT$107.00$0.65(+0.00 +0.00%)0.04(0.64/0.6)8,4388,4638.16%
LQD260320P001100002026-03-20(65天)PUT$110.00$0.76(-0.32 -29.63%)0.06(0.81/0.75)6,00014,5806.67%
LQD260417P001100002026-04-17(93天)PUT$110.00$1.16(+0.00 +0.00%)0.09(1.11/1.02)1,00121,0256.98%
LQD260618P001080002026-06-18(155天)PUT$108.00$1.15(-0.05 -4.17%)0.06(1.2/1.14)25027,0398.45%

TEVA $32.60 (+0.12 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000340002026-06-18(155天)CALL$34.00$2.91(+0.04 +1.39%)0.10(2.95/2.85)3787,31041.87%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
IBIT $55.33 (+1.74 +3.25%)IBIT260515C000620002026-05-15(121天)CALL$62.00$3.39(+0.79 +30.27%)0.10(3.45/3.35)47.19%42,70445,335
EEM $57.65 (+0.15 +0.26%)EEM260618C000580002026-06-18(155天)CALL$58.00$2.81(+0.06 +2.18%)0.12(2.91/2.79)20.46%40,54229,421
EEM $57.65 (+0.15 +0.26%)EEM261218P000460002026-12-18(338天)PUT$46.00$0.88(+0.00 +0.00%)0.17(1.0/0.83)23.73%21,00030,102
SMH $385.98 (-5.60 -1.43%)SMH260320P003000002026-03-20(65天)PUT$300.00$2.64(+0.65 +32.50%)0.00(2.64/2.64)43.65%20,93411,940
FXI $39.99 (-0.27 -0.67%)FXI260618C000410002026-06-18(155天)CALL$41.00$2.38(-0.18 -7.03%)0.17(2.51/2.34)28.22%20,46440,678
^VIX $16.76 (+0.80 +5.01%)VIX260617P000190002026-06-17(154天)PUT$19.00$2.22(+0.00 +0.00%)0.11(2.36/2.25)29.30%20,00244,218
EEM $57.65 (+0.15 +0.26%)EEM260417P000520002026-04-17(93天)PUT$52.00$0.51(+0.09 +21.43%)0.04(0.5/0.46)20.75%16,6546,066
SPY $688.93 (-4.82 -0.69%)SPY260417P006250002026-04-17(93天)PUT$625.00$6.79(+1.10 +19.33%)0.03(6.84/6.81)20.55%15,2265,586
KWEB $36.85 (-0.07 -0.19%)KWEB260515P000340002026-05-15(121天)PUT$34.00$1.35(+0.00 +0.00%)0.16(1.43/1.27)32.18%14,03815,835
EWZ $33.01 (+0.37 +1.13%)EWZ260618P000330002026-06-18(155天)PUT$33.00$2.16(+0.00 +0.00%)0.10(2.25/2.15)25.95%13,00017,591
NVDA $182.13 (-3.69 -1.99%)NVDA260320C002000002026-03-20(65天)CALL$200.00$6.65(-1.25 -15.82%)0.10(6.65/6.55)42.91%6,467121,907
FXI $39.99 (-0.27 -0.67%)FXI260618P000370002026-06-18(155天)PUT$37.00$1.20(+0.00 +0.00%)0.21(1.31/1.1)25.29%5,000139,502
KWEB $36.85 (-0.07 -0.19%)KWEB260320C000400002026-03-20(65天)CALL$40.00$1.04(-0.04 -3.70%)0.05(1.05/1.0)34.96%3,847105,312
EEM $57.65 (+0.15 +0.26%)EEM260618P000500002026-06-18(155天)PUT$50.00$0.53(+0.04 +8.16%)0.06(0.54/0.48)20.61%3,102103,544
VALE $14.61 (+0.50 +3.54%)VALE260618C000150002026-06-18(155天)CALL$15.00$0.87(+0.20 +29.85%)0.04(0.89/0.85)28.08%2,731106,435
KWEB $36.85 (-0.07 -0.19%)KWEB260320C000390002026-03-20(65天)CALL$39.00$1.34(-0.02 -1.47%)0.03(1.34/1.31)34.84%1,988225,498
NFLX $88.29 (-2.02 -2.24%)NFLX260821C001100002026-08-21(219天)CALL$110.00$4.60(-0.50 -10.00%)0.10(4.65/4.55)41.60%1,167103,202
KWEB $36.85 (-0.07 -0.19%)KWEB260821C000400002026-08-21(219天)CALL$40.00$3.00(-0.05 -1.64%)0.04(3.0/2.96)36.96%442121,248
FXI $39.99 (-0.27 -0.67%)FXI260320C000420002026-03-20(65天)CALL$42.00$0.97(-0.07 -6.73%)0.04(0.98/0.94)25.90%302139,741
EWZ $33.01 (+0.37 +1.13%)EWZ261218C000400002026-12-18(338天)CALL$40.00$1.85(+0.00 +0.00%)0.13(1.99/1.86)33.72%223168,928