QQQ $621.52 (+1.92 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005200002026-03-20(64天)PUT$520.00$1.81(-0.68 -27.31%)0.01(1.89/1.88)10,40717,46928.57%
QQQ260320P004700002026-03-20(64天)PUT$470.00$0.79(-0.21 -21.00%)0.01(0.81/0.8)10,08023,03034.96%
QQQ260320P006000002026-03-20(64天)PUT$600.00$9.89(-2.06 -17.24%)0.04(10.02/9.98)3,31930,74619.53%
QQQ260320C006500002026-03-20(64天)CALL$650.00$9.26(+1.76 +23.47%)0.05(9.31/9.26)1,39026,26317.94%
QQQ260320P005600002026-03-20(64天)PUT$560.00$4.22(-1.12 -20.97%)0.04(4.29/4.25)1,26920,20124.12%
QQQ260320C006650002026-03-20(64天)CALL$665.00$4.76(+1.01 +26.93%)0.03(4.74/4.71)1,2619,53916.68%
QQQ260320P005800002026-03-20(64天)PUT$580.00$6.46(-1.58 -19.65%)0.04(6.56/6.52)1,03932,15221.90%
QQQ260320P005500002026-03-20(64天)PUT$550.00$3.41(-0.93 -21.43%)0.02(3.49/3.47)92640,87725.24%
QQQ260320P005700002026-03-20(64天)PUT$570.00$5.10(-1.38 -21.30%)0.03(5.3/5.27)85942,21623.01%
QQQ260417P005500002026-04-17(92天)PUT$550.00$5.74(-1.17 -16.93%)0.04(5.76/5.72)8275,57424.67%
QQQ260320P005900002026-03-20(64天)PUT$590.00$7.96(-1.77 -18.19%)0.05(8.13/8.08)57874,79220.76%
QQQ260320P005750002026-03-20(64天)PUT$575.00$5.78(-1.42 -19.72%)0.04(5.91/5.87)29726,38322.48%
QQQ260320C007000002026-03-20(64天)CALL$700.00$0.79(+0.21 +36.21%)0.02(0.77/0.75)34123,43915.64%

SPY $691.65 (+1.21 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618P005500002026-06-18(154天)PUT$550.00$4.19(-0.41 -8.91%)0.01(4.24/4.23)10,31425,92226.29%
SPY260618P006200002026-06-18(154天)PUT$620.00$9.34(-1.00 -9.67%)0.03(9.4/9.37)10,2319,29020.24%
SPY260320P006500002026-03-20(64天)PUT$650.00$5.30(-1.10 -17.19%)0.02(5.31/5.29)3,96559,40317.79%
SPY260320P006250002026-03-20(64天)PUT$625.00$3.25(-0.66 -16.88%)0.01(3.25/3.24)3,61310,69420.75%
SPY260320C007200002026-03-20(64天)CALL$720.00$5.68(+0.88 +18.33%)0.02(5.72/5.7)2,00525,46312.87%
SPY260320P006700002026-03-20(64天)PUT$670.00$8.09(-1.59 -16.43%)0.02(8.05/8.03)1,44123,78715.26%
SPY260618C007450002026-06-18(154天)CALL$745.00$8.70(+1.23 +16.47%)0.03(8.63/8.6)1,10013,63614.29%
SPY260331P006000002026-03-31(75天)PUT$600.00$2.65(-0.51 -16.14%)0.02(2.68/2.66)90728,40523.29%
SPY260320P005650002026-03-20(64天)PUT$565.00$1.26(-0.49 -28.00%)0.01(1.28/1.27)8967,52328.25%
SPY260320P006400002026-03-20(64天)PUT$640.00$4.31(-0.91 -17.43%)0.01(4.35/4.34)85740,65318.99%
SPY260320P006000002026-03-20(64天)PUT$600.00$2.12(-0.44 -17.19%)0.01(2.12/2.11)52545,78223.79%
SPY260320P006600002026-03-20(64天)PUT$660.00$6.47(-1.43 -18.10%)0.02(6.48/6.46)59631,66516.51%
SPY260320P006100002026-03-20(64天)PUT$610.00$2.49(-0.55 -18.03%)0.01(2.5/2.49)71228,13322.57%
SPY260320P006200002026-03-20(64天)PUT$620.00$2.95(-0.70 -19.18%)0.02(2.98/2.96)72525,59921.37%

SMH $398.52 (+10.31 +2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003500002026-03-20(64天)PUT$350.00$5.95(-2.50 -29.59%)0.20(6.2/6.0)1,03810,90337.23%
SMH260320P003000002026-03-20(64天)PUT$300.00$1.67(-0.61 -26.75%)0.03(1.74/1.71)43928,49444.78%

GLD $423.02 (-2.92 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P004000002026-03-20(64天)PUT$400.00$4.74(-0.21 -4.24%)0.10(4.85/4.75)5,16120,26619.90%
GLD260320C004600002026-03-20(64天)CALL$460.00$5.32(-1.06 -16.61%)0.15(5.3/5.15)5,05811,77823.69%
GLD260320P003900002026-03-20(64天)PUT$390.00$2.86(-0.19 -6.23%)0.05(2.88/2.83)1,0538,08420.15%
GLD260320C004500002026-03-20(64天)CALL$450.00$7.31(-1.41 -16.17%)0.10(7.4/7.3)71029,58923.37%
GLD260320C005000002026-03-20(64天)CALL$500.00$1.37(-0.48 -25.95%)0.04(1.44/1.4)3999,42225.70%
GLD260618C005500002026-06-18(154天)CALL$550.00$2.55(-0.50 -16.39%)0.07(2.63/2.56)3207,72726.94%
GLD260918C005500002026-09-18(246天)CALL$550.00$5.80(-0.80 -12.12%)0.20(5.9/5.7)26295,33526.32%
GLD260320C004400002026-03-20(64天)CALL$440.00$9.95(-1.89 -15.96%)0.15(10.25/10.1)23218,83523.14%

IBIT $54.01 (-1.44 -2.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(64天)CALL$60.00$1.96(-0.39 -16.60%)0.03(1.99/1.96)7,37637,68242.38%
IBIT260618P000450002026-06-18(154天)PUT$45.00$2.23(+0.00 +0.00%)0.05(2.25/2.2)3,11928,62245.73%
IBIT260320P000430002026-03-20(64天)PUT$43.00$0.59(-0.03 -4.84%)0.02(0.58/0.56)2,2487,34848.58%
IBIT260320C000550002026-03-20(64天)CALL$55.00$3.92(-0.48 -10.91%)0.10(4.0/3.9)2,22728,20544.64%
IBIT260515C000700002026-05-15(120天)CALL$70.00$1.44(-0.30 -17.24%)0.05(1.49/1.44)2,20913,29245.24%
IBIT260320C000500002026-03-20(64天)CALL$50.00$6.95(-0.65 -8.55%)0.10(7.05/6.95)1,89910,30448.34%
IBIT260320C000590002026-03-20(64天)CALL$59.00$2.24(-0.44 -16.42%)0.04(2.29/2.25)1,7945,32142.51%
IBIT260618C000650002026-06-18(154天)CALL$65.00$3.20(-0.35 -9.86%)0.10(3.25/3.15)1,24412,56446.85%
IBIT260320C000540002026-03-20(64天)CALL$54.00$4.47(-0.48 -9.70%)0.05(4.45/4.4)1,1387,72044.39%
IBIT260320C000650002026-03-20(64天)CALL$65.00$0.93(-0.27 -22.50%)0.03(0.96/0.93)80536,08742.38%
IBIT260515C000630002026-05-15(120天)CALL$63.00$2.80(-0.35 -11.11%)0.05(2.84/2.79)64470,56645.26%
IBIT260618C000700002026-06-18(154天)CALL$70.00$2.10(-0.33 -13.58%)0.04(2.17/2.13)55452,00746.24%
IBIT260320P000450002026-03-20(64天)PUT$45.00$0.79(-0.03 -3.66%)0.02(0.78/0.76)56922,35145.95%
IBIT260320C000680002026-03-20(64天)CALL$68.00$0.61(-0.18 -22.78%)0.01(0.61/0.6)26814,29142.63%
IBIT260618C000550002026-06-18(154天)CALL$55.00$6.75(-0.54 -7.41%)0.10(6.85/6.75)35513,24349.05%

NVDA $187.33 (+4.16 +2.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(64天)CALL$200.00$9.00(+2.10 +30.43%)0.10(9.05/8.95)22,605123,44543.15%
NVDA260320C002100002026-03-20(64天)CALL$210.00$5.97(+1.62 +37.24%)0.10(6.05/5.95)8,93765,03042.81%
NVDA260320C002200002026-03-20(64天)CALL$220.00$3.84(+1.12 +41.18%)0.10(3.85/3.75)5,79849,61642.25%
NVDA260618C002500002026-06-18(154天)CALL$250.00$5.30(+1.10 +26.19%)0.10(5.4/5.3)5,68031,61144.30%
NVDA260618P001550002026-06-18(154天)PUT$155.00$7.10(-1.25 -14.97%)0.10(7.25/7.15)3,3339,42344.21%
NVDA260320P001800002026-03-20(64天)PUT$180.00$9.05(-1.73 -16.05%)0.05(9.1/9.05)3,06462,75741.59%
NVDA260320P001750002026-03-20(64天)PUT$175.00$7.22(-1.48 -17.01%)0.05(7.25/7.2)1,99746,27542.13%
NVDA260320C002300002026-03-20(64天)CALL$230.00$2.45(+0.77 +45.83%)0.01(2.42/2.41)1,82944,01442.08%
NVDA260320C002500002026-03-20(64天)CALL$250.00$1.03(+0.36 +53.73%)0.02(1.02/1.0)1,80150,40443.12%
NVDA260320C002400002026-03-20(64天)CALL$240.00$1.56(+0.49 +45.79%)0.02(1.55/1.53)1,39142,00642.43%
NVDA260320P001400002026-03-20(64天)PUT$140.00$1.08(-0.31 -22.30%)0.02(1.1/1.08)1,11960,86748.68%
NVDA270115C003000002027-01-15(365天)CALL$300.00$9.15(+1.26 +15.97%)0.15(9.2/9.05)80855,32346.68%
NVDA260320P001600002026-03-20(64天)PUT$160.00$3.42(-0.83 -19.53%)0.05(3.45/3.4)78653,16944.53%
NVDA260320P001700002026-03-20(64天)PUT$170.00$5.70(-1.27 -18.22%)0.10(5.75/5.65)62150,34542.95%

TSLA $438.42 (-0.84 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(64天)CALL$550.00$7.35(+0.25 +3.52%)0.10(7.45/7.35)1,3796,97048.72%

MSFT $456.33 (-3.05 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005400002026-03-20(64天)CALL$540.00$2.20(-0.03 -1.35%)0.06(2.23/2.17)1,2565,17927.69%
MSFT260320C005200002026-03-20(64天)CALL$520.00$4.40(+0.10 +2.33%)0.15(4.3/4.15)7325,62827.77%
MSFT260320C005000002026-03-20(64天)CALL$500.00$7.92(-0.13 -1.61%)0.15(7.9/7.75)3418,08727.99%

AMZN $237.26 (+0.58 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002650002026-03-20(64天)CALL$265.00$5.12(+0.60 +13.27%)0.10(5.05/4.95)3,2066,58334.39%
AMZN260918P001700002026-09-18(246天)PUT$170.00$3.80(-0.40 -9.52%)0.10(3.9/3.8)2,1007,59636.60%
AMZN260320C002500002026-03-20(64天)CALL$250.00$9.45(+0.70 +8.00%)0.10(9.6/9.5)2,08623,26835.35%
AMZN260320C002800002026-03-20(64天)CALL$280.00$2.50(+0.35 +16.28%)0.05(2.49/2.44)1,51310,64134.00%
AMZN260320C003000002026-03-20(64天)CALL$300.00$0.96(+0.13 +15.66%)0.03(0.97/0.94)1,33621,12034.46%
AMZN260320C002700002026-03-20(64天)CALL$270.00$3.99(+0.49 +14.00%)0.05(4.0/3.95)99311,75034.16%
AMZN260320P001950002026-03-20(64天)PUT$195.00$1.66(-0.36 -17.82%)0.04(1.71/1.67)74710,51138.06%
AMZN260320P002300002026-03-20(64天)PUT$230.00$8.90(-1.09 -10.91%)0.15(9.0/8.85)7435,29932.76%
AMZN260320C002600002026-03-20(64天)CALL$260.00$6.25(+0.55 +9.40%)0.10(6.3/6.2)73716,49234.61%
AMZN270115P001800002027-01-15(365天)PUT$180.00$7.82(-0.48 -5.78%)0.10(7.9/7.8)50514,21433.89%
AMZN260320P002000002026-03-20(64天)PUT$200.00$2.04(-0.49 -19.37%)0.04(2.17/2.13)20732,77136.95%
AMZN260618C003000002026-06-18(154天)CALL$300.00$4.90(+0.43 +9.62%)0.05(4.85/4.8)35722,52334.48%
AMZN260618P002000002026-06-18(154天)PUT$200.00$6.10(-0.37 -5.72%)0.10(6.15/6.05)20219,47434.87%
AMZN260320P002200002026-03-20(64天)PUT$220.00$5.70(-0.80 -12.40%)0.10(5.75/5.65)34916,56633.83%
AMZN260417C003000002026-04-17(92天)CALL$300.00$1.80(+0.16 +9.76%)0.03(1.76/1.73)32313,39733.09%
AMZN260515C002750002026-05-15(120天)CALL$275.00$7.71(+0.66 +9.36%)0.15(7.65/7.5)24212,78235.63%

GOOG $332.20 (-4.17 -1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C003800002026-03-20(64天)CALL$380.00$5.23(-1.27 -19.54%)0.15(5.3/5.15)24010,13634.81%

WMT $119.36 (-0.70 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001050002026-03-20(64天)PUT$105.00$0.98(-0.12 -10.91%)0.19(1.08/0.89)2,0575,81430.10%
WMT260320C001200002026-03-20(64天)CALL$120.00$5.40(-0.49 -8.32%)0.15(5.45/5.3)50713,01327.08%
WMT260320C001250002026-03-20(64天)CALL$125.00$3.15(-0.55 -14.86%)0.10(3.15/3.05)4728,55225.67%
WMT260320C001300002026-03-20(64天)CALL$130.00$1.74(-0.36 -17.14%)0.04(1.69/1.65)3636,01024.98%
WMT260618P001050002026-06-18(154天)PUT$105.00$2.76(+0.10 +3.76%)0.01(2.77/2.76)3005,62927.99%
WMT260515P001050002026-05-15(120天)PUT$105.00$2.03(-0.26 -11.35%)0.12(2.18/2.06)2675,01428.60%
WMT260618P001100002026-06-18(154天)PUT$110.00$3.95(+0.10 +2.60%)0.10(4.0/3.9)2155,66226.87%

AAPL $257.38 (-2.57 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C002950002026-03-20(64天)CALL$295.00$1.33(-0.13 -8.90%)0.04(1.42/1.38)4,1666,83724.45%
AAPL260320C002700002026-03-20(64天)CALL$270.00$6.45(-0.70 -9.79%)0.10(6.6/6.5)94718,25925.20%
AAPL260320C003000002026-03-20(64天)CALL$300.00$1.02(-0.08 -7.27%)0.04(1.04/1.0)81635,51024.63%
AAPL260417C002750002026-04-17(92天)CALL$275.00$6.90(-0.56 -7.51%)0.10(7.0/6.9)7505,22825.10%
AAPL260417C002800002026-04-17(92天)CALL$280.00$5.32(-0.48 -8.28%)0.15(5.5/5.35)6638,38624.79%
AAPL260320C002900002026-03-20(64天)CALL$290.00$1.91(-0.14 -6.83%)0.04(1.94/1.9)60615,37324.33%
AAPL260320C002750002026-03-20(64天)CALL$275.00$4.90(-0.55 -10.09%)0.10(4.95/4.85)5647,89724.80%
AAPL260320C002800002026-03-20(64天)CALL$280.00$3.61(-0.43 -11.23%)0.10(3.65/3.55)53649,95124.50%
AAPL260320P002500002026-03-20(64天)PUT$250.00$6.85(+0.00 +0.00%)0.15(6.6/6.45)49926,79024.59%
AAPL270115P001800002027-01-15(365天)PUT$180.00$3.80(-0.25 -6.17%)0.10(3.95/3.85)4708,73531.04%
AAPL260618C003000002026-06-18(154天)CALL$300.00$4.53(-0.37 -7.55%)0.05(4.6/4.55)26521,46925.07%
AAPL260320P002100002026-03-20(64天)PUT$210.00$0.64(-0.13 -16.88%)0.02(0.71/0.69)30714,59631.10%
AAPL260618C002800002026-06-18(154天)CALL$280.00$9.50(-0.66 -6.50%)0.10(9.8/9.7)30113,99126.27%
AAPL260417C003000002026-04-17(92天)CALL$300.00$1.86(-0.17 -8.37%)0.04(1.87/1.83)40710,72524.05%
AAPL260515C003000002026-05-15(120天)CALL$300.00$3.30(-0.21 -5.98%)0.05(3.3/3.25)2519,28125.18%

META $618.00 (+2.65 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010300002026-06-18(154天)CALL$1030.00$1.58(+0.00 +0.00%)0.06(1.56/1.5)37860,63038.06%
META260320C008000002026-03-20(64天)CALL$800.00$2.28(-0.06 -2.56%)0.05(2.3/2.25)2967,11936.22%
META260320C007500002026-03-20(64天)CALL$750.00$4.91(-0.04 -0.81%)0.10(5.0/4.9)2948,35234.93%
META270115C014300002027-01-15(365天)CALL$1430.00$2.53(-0.02 -0.78%)0.06(2.57/2.51)20652,43139.96%

TLT $88.36 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000890002026-03-20(64天)CALL$89.00$1.23(+0.01 +0.82%)0.02(1.28/1.26)13,81027,96410.11%
TLT260618C000880002026-06-18(154天)CALL$88.00$2.63(+0.03 +1.15%)0.04(2.71/2.67)10,69626,91710.65%
TLT260618P000880002026-06-18(154天)PUT$88.00$2.26(-0.09 -3.80%)0.03(2.29/2.26)10,06621,26211.07%
TLT260320P000890002026-03-20(64天)PUT$89.00$1.79(-0.14 -7.25%)0.02(1.86/1.84)10,03929,57110.76%
TLT260320C000900002026-03-20(64天)CALL$90.00$0.88(+0.03 +3.53%)0.02(0.89/0.87)6,97758,25410.11%
TLT260717C000940002026-07-17(183天)CALL$94.00$0.87(+0.00 +0.00%)0.03(0.92/0.89)3,32810,67611.08%
TLT260717C000870002026-07-17(183天)CALL$87.00$3.42(+0.00 +0.00%)0.10(3.5/3.4)3,0179,67710.76%
TLT260320P000870002026-03-20(64天)PUT$87.00$0.92(-0.05 -5.15%)0.02(0.91/0.89)2,94723,86710.50%
TLT260320C000910002026-03-20(64天)CALL$91.00$0.58(+0.02 +3.57%)0.02(0.61/0.59)2,40323,71610.22%
TLT260618C000900002026-06-18(154天)CALL$90.00$1.77(+0.05 +2.91%)0.04(1.8/1.76)2,15059,55110.65%
TLT270115C001000002027-01-15(365天)CALL$100.00$1.04(+0.03 +2.97%)0.04(1.04/1.0)1,224104,38412.54%
TLT270115P000850002027-01-15(365天)PUT$85.00$2.71(-0.05 -1.81%)0.08(2.73/2.65)20563,15112.31%
TLT260320C000850002026-03-20(64天)CALL$85.00$3.88(+0.13 +3.47%)0.10(3.95/3.85)45939,55411.08%
TLT270115C000900002027-01-15(365天)CALL$90.00$3.30(+0.08 +2.48%)0.10(3.3/3.2)97036,13511.21%
TLT260320C000880002026-03-20(64天)CALL$88.00$1.74(+0.03 +1.75%)0.01(1.77/1.76)1,21529,12110.08%
TLT260618P000900002026-06-18(154天)PUT$90.00$3.46(+0.00 +0.00%)0.05(3.4/3.35)50227,68211.17%

XLU $43.62 (+0.44 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU261218P000400002026-12-18(337天)PUT$40.00$1.35(+0.00 +0.00%)0.34(1.6/1.26)4,0005,04419.34%

XLE $47.58 (-0.49 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000370002026-09-18(246天)PUT$37.00$0.59(+0.00 +0.00%)0.08(0.6/0.52)10,00010,08627.44%
XLE260918C000500002026-09-18(246天)CALL$50.00$2.94(+0.00 +0.00%)0.09(2.92/2.83)5,2028,40924.33%
XLE261218C000465002026-12-18(337天)CALL$46.50$4.30(+0.00 +0.00%)0.95(5.3/4.35)5,1028,14825.43%
XLE260320P000440002026-03-20(64天)PUT$44.00$0.52(+0.00 +0.00%)0.10(0.53/0.43)2,0487,46823.98%
XLE260320C000500002026-03-20(64天)CALL$50.00$1.10(-0.10 -8.33%)0.07(1.13/1.06)2,02365,40424.61%
XLE260320P000850002026-03-20(64天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260918C000475002026-09-18(246天)CALL$47.50$4.10(-0.01 -0.24%)0.20(4.15/3.95)1,67119,84725.43%
XLE260618C000550002026-06-18(154天)CALL$55.00$0.80(-0.06 -6.98%)0.07(0.82/0.75)1,24111,66124.00%
XLE260320C000525002026-03-20(64天)CALL$52.50$0.50(-0.08 -13.79%)0.06(0.53/0.47)1,13810,63824.61%
XLE260417C000500002026-04-17(92天)CALL$50.00$1.34(-0.23 -14.65%)0.09(1.39/1.3)92011,45923.41%
XLE260618P000405002026-06-18(154天)PUT$40.50$0.59(-0.10 -14.49%)0.17(0.66/0.49)27463,29326.32%
XLE260320C000950002026-03-20(64天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260417C000475002026-04-17(92天)CALL$47.50$2.46(-0.13 -5.02%)0.19(2.53/2.34)37321,12324.46%
XLE260618P000900002026-06-18(154天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618C000500002026-06-18(154天)CALL$50.00$2.16(-0.03 -1.37%)0.14(2.15/2.01)29916,84424.44%
XLE270115P000900002027-01-15(365天)PUT$90.00$7.78(+0.00 +0.00%)0.00(0.0/0.0)35012,7290.00%
XLE260417P000425002026-04-17(92天)PUT$42.50$0.50(-0.08 -13.79%)0.11(0.58/0.47)22212,59425.86%

XLK $145.62 (+0.92 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001300002026-03-20(64天)PUT$130.00$1.37(-0.39 -22.16%)0.38(1.57/1.19)1,3855,29230.07%

ARKK $82.04 (-1.18 -1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320C000900002026-03-20(64天)CALL$90.00$2.45(+0.05 +2.08%)0.15(2.5/2.35)2737,19335.47%

HYG $81.02 (-0.02 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260417C000800002026-04-17(92天)CALL$80.00$1.26(+0.03 +2.44%)0.05(1.29/1.24)9,4108,3803.85%
HYG260515P000790002026-05-15(120天)PUT$79.00$0.69(-0.01 -1.43%)0.05(0.71/0.66)5,00235,4088.29%
HYG260417P000800002026-04-17(92天)PUT$80.00$0.70(-0.03 -4.11%)0.08(0.71/0.63)2,21752,2417.17%
HYG260618C000810002026-06-18(154天)CALL$81.00$0.72(+0.06 +9.09%)0.16(0.69/0.53)2,00210,9183.14%
HYG260618P000790002026-06-18(154天)PUT$79.00$0.93(+0.03 +3.33%)0.13(0.99/0.86)2,00017,4348.84%
HYG260618P000780002026-06-18(154天)PUT$78.00$0.65(+0.00 +0.00%)0.14(0.77/0.63)1,50537,1579.31%
HYG260618P000770002026-06-18(154天)PUT$77.00$0.54(+0.00 +0.00%)0.13(0.62/0.49)97178,9109.93%
HYG270115P000750002027-01-15(365天)PUT$75.00$1.89(+0.00 +0.00%)0.26(1.91/1.65)4005,41913.73%
HYG260320C000800002026-03-20(64天)CALL$80.00$1.23(+0.02 +1.65%)0.05(1.26/1.21)28032,9824.32%

ET $17.38 (-0.11 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(365天)CALL$20.00$0.52(-0.05 -8.77%)0.02(0.52/0.5)1,120101,11919.53%
ET270115P000150002027-01-15(365天)PUT$15.00$0.73(-0.02 -2.78%)0.04(0.74/0.7)30319,57026.12%
ET270115P000170002027-01-15(365天)PUT$17.00$1.44(-0.13 -8.28%)0.16(1.55/1.39)2057,91225.66%

NOK $6.62 (+0.26 +4.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(365天)CALL$7.00$0.92(+0.18 +24.32%)0.05(0.95/0.9)40723,60340.82%

GRAB $4.35 (-0.28 -6.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(92天)PUT$5.00$0.85(+0.18 +26.87%)0.01(0.85/0.84)70429,72148.24%

MPW $5.16 (+0.02 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000055002027-01-15(365天)CALL$5.50$0.72(+0.10 +16.13%)0.07(0.73/0.66)54612,31940.23%
MPW260417C000050002026-04-17(92天)CALL$5.00$0.53(+0.06 +12.77%)0.07(0.56/0.49)20110,32841.99%

^VIX $15.68 (-0.99 -5.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(153天)PUT$19.00$2.22(+0.00 +0.00%)0.09(2.37/2.28)20,00244,2180.00%
VIX260318P000170002026-03-18(62天)PUT$17.00$1.16(+0.10 +9.43%)0.03(1.18/1.15)6,30832,9120.00%
VIX260519P000210002026-05-19(124天)PUT$21.00$3.60(+0.00 +0.00%)0.15(3.75/3.6)1,95112,6200.00%
VIX260318P000190002026-03-18(62天)PUT$19.00$2.45(+0.11 +4.70%)0.06(2.47/2.41)1,17045,9850.00%
VIX260318P000180002026-03-18(62天)PUT$18.00$1.75(+0.12 +7.36%)0.04(1.78/1.74)1,01261,6640.00%
VIX260415P000180002026-04-15(90天)PUT$18.00$1.64(+0.11 +7.19%)0.05(1.68/1.63)25136,4790.00%
VIX260318P000160002026-03-18(62天)PUT$16.00$0.67(+0.07 +11.67%)0.03(0.69/0.66)22335,64116.41%

^SPX $6951.37 (+22.96 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C080000002026-03-20(64天)CALL$8000.00$0.75(+0.15 +25.00%)0.05(0.75/0.7)2,02014,88312.87%
SPX260320C077000002026-03-20(64天)CALL$7700.00$1.80(+0.00 +0.00%)0.15(2.55/2.4)2,0166,65911.39%
SPX260320C079000002026-03-20(64天)CALL$7900.00$0.75(+0.00 +0.00%)0.15(1.1/0.95)2,00010,75212.37%
SPX260320P042000002026-03-20(64天)PUT$4200.00$3.09(+0.00 +0.00%)0.15(2.2/2.05)7189,62548.10%
SPX260417C077000002026-04-17(92天)CALL$7700.00$7.70(+0.30 +4.05%)0.40(8.0/7.6)6155,63711.59%
SPX260618P035000002026-06-18(154天)PUT$3500.00$7.30(-1.19 -14.02%)0.20(7.2/7.0)6007,56147.83%
SPX260320P048000002026-03-20(64天)PUT$4800.00$4.30(-1.48 -25.61%)0.10(4.4/4.3)32314,47439.79%

JD $29.39 (-0.44 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000310002026-03-20(64天)CALL$31.00$1.43(-0.14 -8.92%)0.04(1.39/1.35)9676,61541.16%
JD260320C000300002026-03-20(64天)CALL$30.00$1.75(-0.18 -9.33%)0.11(1.82/1.71)85114,14642.09%
JD260618C000350002026-06-18(154天)CALL$35.00$1.30(-0.12 -8.45%)0.02(1.31/1.29)55018,78740.82%
JD260320P000300002026-03-20(64天)PUT$30.00$1.97(+0.15 +8.24%)0.05(2.06/2.01)41111,03835.01%
JD260618C000400002026-06-18(154天)CALL$40.00$0.71(-0.06 -7.79%)0.04(0.71/0.67)36513,00344.04%
JD260618C000300002026-06-18(154天)CALL$30.00$2.59(-0.21 -7.34%)0.16(2.71/2.55)32517,63638.89%
JD260320P000280002026-03-20(64天)PUT$28.00$1.13(+0.19 +20.21%)0.08(1.1/1.02)32322,66535.50%
JD260618P000270002026-06-18(154天)PUT$27.00$1.83(+0.08 +4.57%)0.09(1.88/1.79)31010,75140.09%
JD260320C000350002026-03-20(64天)CALL$35.00$0.57(-0.06 -9.52%)0.04(0.6/0.56)24726,50545.22%
JD260320C000330002026-03-20(64天)CALL$33.00$0.89(-0.09 -9.18%)0.07(0.89/0.82)2106,16742.77%

IWM $265.74 (+2.54 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260331P002050002026-03-31(75天)PUT$205.00$0.69(+0.00 +0.00%)0.03(0.51/0.48)7,5007,92932.37%
IWM261218C003750002026-12-18(337天)CALL$375.00$1.05(+0.00 +0.00%)0.08(1.29/1.21)7,0009,00821.25%
IWM260618P002300002026-06-18(154天)PUT$230.00$3.78(-0.56 -12.90%)0.05(3.79/3.74)5,96248,73124.62%
IWM260618P002100002026-06-18(154天)PUT$210.00$1.98(-0.30 -13.16%)0.04(2.01/1.97)5,89757,07928.41%
IWM260320C002700002026-03-20(64天)CALL$270.00$7.47(+1.43 +23.68%)0.04(7.38/7.34)5,56764,76419.59%
IWM260320C002900002026-03-20(64天)CALL$290.00$1.49(+0.34 +29.57%)0.03(1.48/1.45)4,06122,38518.05%
IWM260618C003100002026-06-18(154天)CALL$310.00$2.32(+0.42 +22.11%)0.04(2.32/2.28)4,0209,42719.97%
IWM260417P002400002026-04-17(92天)PUT$240.00$2.89(-0.78 -21.25%)0.01(2.92/2.91)3,5178,14023.15%
IWM260515C002800002026-05-15(120天)CALL$280.00$7.46(+1.11 +17.48%)0.05(7.39/7.34)3,1627,41420.55%
IWM260417P002250002026-04-17(92天)PUT$225.00$1.52(-0.34 -18.28%)0.04(1.55/1.51)3,1578,65726.42%
IWM260320P002200002026-03-20(64天)PUT$220.00$0.69(-0.22 -24.18%)0.02(0.7/0.68)1,10177,09528.78%
IWM260618P001800002026-06-18(154天)PUT$180.00$0.87(-0.14 -13.86%)0.02(0.86/0.84)51058,11435.06%
IWM261218P002000002026-12-18(337天)PUT$200.00$4.19(-0.48 -10.28%)0.17(4.21/4.04)1,85655,33327.42%
IWM260320P002400002026-03-20(64天)PUT$240.00$1.87(-0.59 -23.98%)0.02(1.87/1.85)1,72249,76623.69%
IWM260320P002150002026-03-20(64天)PUT$215.00$0.58(-0.24 -29.27%)0.01(0.56/0.55)20949,38330.18%
IWM260320P002350002026-03-20(64天)PUT$235.00$1.41(-0.42 -22.95%)0.01(1.44/1.43)62845,11924.88%
IWM260618P001700002026-06-18(154天)PUT$170.00$0.76(+0.00 +0.00%)0.02(0.67/0.65)70144,60237.62%

OPEN $6.25 (-0.40 -6.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(365天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $28.29 (-0.13 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA270115C000350002027-01-15(365天)CALL$35.00$1.49(+0.07 +4.93%)0.48(1.72/1.24)6675,84033.81%

MRK $111.56 (+0.55 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001150002026-04-17(92天)CALL$115.00$3.95(-0.34 -7.93%)0.15(4.15/4.0)23516,77326.48%
MRK260320C001100002026-03-20(64天)CALL$110.00$5.44(-0.23 -4.06%)0.30(5.5/5.2)2207,44627.38%

DVN $36.22 (-1.69 -4.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(92天)CALL$40.00$1.45(-0.40 -21.62%)0.12(1.54/1.42)5,44929,35737.53%
DVN260618C000450002026-06-18(154天)CALL$45.00$1.05(-0.30 -22.22%)0.10(1.13/1.03)3,3677,98537.62%
DVN260320C000400002026-03-20(64天)CALL$40.00$1.15(-0.30 -20.69%)0.23(1.23/1.0)8068,90739.45%
DVN270115P000325002027-01-15(365天)PUT$32.50$3.10(+0.25 +8.77%)0.40(3.2/2.8)6586,96536.62%

NVO $56.93 (-1.98 -3.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000500002026-03-20(64天)PUT$50.00$1.38(+0.37 +35.24%)0.04(1.38/1.34)6,01634,16143.07%
NVO260320C000700002026-03-20(64天)CALL$70.00$0.91(-0.37 -28.91%)0.05(0.93/0.88)1,08713,04646.92%
NVO260320C000600002026-03-20(64天)CALL$60.00$2.95(-1.10 -27.16%)0.11(3.05/2.94)1,02723,44145.58%
NVO260618C000700002026-06-18(154天)CALL$70.00$2.48(-0.62 -20.00%)0.09(2.52/2.43)1,01817,57544.62%
NVO260417P000550002026-04-17(92天)PUT$55.00$4.08(+0.93 +29.52%)0.10(4.1/4.0)9175,31744.02%
NVO260320C000650002026-03-20(64天)CALL$65.00$1.68(-0.62 -26.96%)0.08(1.69/1.61)8719,97645.97%
NVO270115C000850002027-01-15(365天)CALL$85.00$3.30(-0.55 -14.29%)0.20(3.45/3.25)7165,64546.77%
NVO260320P000550002026-03-20(64天)PUT$55.00$3.17(+0.84 +36.05%)0.10(3.2/3.1)61714,96942.91%
NVO260618C000650002026-06-18(154天)CALL$65.00$3.55(-0.80 -18.39%)0.15(3.6/3.45)5697,99544.09%
NVO260417C000600002026-04-17(92天)CALL$60.00$3.55(-1.15 -24.47%)0.10(3.65/3.55)5646,50643.43%
NVO260320P000450002026-03-20(64天)PUT$45.00$0.50(+0.13 +35.14%)0.07(0.54/0.47)29127,36145.75%
NVO260320C000550002026-03-20(64天)CALL$55.00$5.23(-1.42 -21.35%)0.15(5.3/5.15)52917,38446.27%
NVO270115C000800002027-01-15(365天)CALL$80.00$3.90(-0.67 -14.66%)0.30(4.2/3.9)31516,32046.73%
NVO260618P000550002026-06-18(154天)PUT$55.00$5.20(+0.81 +18.45%)0.05(5.2/5.15)36715,83941.80%
NVO260618C000600002026-06-18(154天)CALL$60.00$5.05(-1.15 -18.55%)0.15(5.1/4.95)50312,26543.51%

XLF $54.29 (+0.13 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF270115P000360002027-01-15(365天)PUT$36.00$0.51(+0.00 +0.00%)0.10(0.56/0.46)10,14420,59430.81%
XLF261218P000480002026-12-18(337天)PUT$48.00$1.42(+0.00 +0.00%)0.16(1.64/1.48)10,00024,99920.90%
XLF270115P000490002027-01-15(365天)PUT$49.00$2.02(+0.00 +0.00%)0.26(1.96/1.7)10,00031,55620.11%
XLF261218C000510002026-12-18(337天)CALL$51.00$7.75(+0.00 +0.00%)0.65(7.4/6.75)6,2507,08427.08%
XLF260918P000470002026-09-18(246天)PUT$47.00$1.14(+0.00 +0.00%)0.10(1.06/0.96)5,67810,56721.97%
XLF260320P000530002026-03-20(64天)PUT$53.00$0.82(-0.17 -17.17%)0.04(0.83/0.79)5,55632,42916.16%
XLF260618P000520002026-06-18(154天)PUT$52.00$1.56(+0.00 +0.00%)0.09(1.4/1.31)3,50349,65417.74%
XLF260618C000560002026-06-18(154天)CALL$56.00$1.96(+0.16 +8.89%)0.02(1.93/1.91)1,2839,14718.15%
XLF260320C000550002026-03-20(64天)CALL$55.00$1.37(+0.06 +4.58%)0.02(1.38/1.36)1,28034,53217.51%
XLF260320P000550002026-03-20(64天)PUT$55.00$1.52(-0.28 -15.47%)0.03(1.54/1.51)1,09820,14913.89%
XLF260618P000500002026-06-18(154天)PUT$50.00$0.91(-0.26 -22.22%)0.06(0.97/0.91)1,00089,66419.41%
XLF260618P000560002026-06-18(154天)PUT$56.00$2.82(-0.48 -14.55%)0.06(2.86/2.8)51560,06814.14%
XLF260618P000550002026-06-18(154天)PUT$55.00$2.29(-0.28 -10.89%)0.11(2.41/2.3)87320,83915.16%

USO $71.11 (-1.50 -2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000900002026-04-17(92天)CALL$90.00$1.33(+0.00 +0.00%)0.33(1.38/1.05)3338,16444.29%
USO260417C000800002026-04-17(92天)CALL$80.00$2.43(-0.64 -20.85%)0.17(2.52/2.35)3025,84638.53%
USO260417C000750002026-04-17(92天)CALL$75.00$3.60(-1.07 -22.91%)0.10(3.75/3.65)2376,40436.56%

GDX $97.15 (+0.26 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260618P000650002026-06-18(154天)PUT$65.00$0.95(+0.00 +0.00%)0.44(0.97/0.53)40513,21146.05%
GDX260320P000810002026-03-20(64天)PUT$81.00$1.43(-0.06 -4.03%)0.20(1.55/1.35)34650,63345.83%
GDX260320C001000002026-03-20(64天)CALL$100.00$6.30(-0.10 -1.56%)0.55(6.35/5.8)2949,28145.53%
GDX260320P000900002026-03-20(64天)PUT$90.00$3.75(-0.20 -5.06%)0.20(3.8/3.6)2375,85343.77%

LUV $43.01 (+0.47 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618C000500002026-06-18(154天)CALL$50.00$1.77(+0.14 +8.59%)0.16(1.94/1.78)4,5688,73138.34%
LUV260320C000475002026-03-20(64天)CALL$47.50$1.24(+0.25 +25.25%)0.06(1.22/1.16)4,5495,66638.57%
LUV260618P000400002026-06-18(154天)PUT$40.00$2.60(-0.50 -16.13%)0.10(2.7/2.6)1,0177,44937.45%

UNH $338.12 (+3.17 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(64天)CALL$400.00$3.98(+0.38 +10.50%)0.25(4.1/3.85)72212,64337.10%
UNH270115C006000002027-01-15(365天)CALL$600.00$4.10(+0.40 +10.81%)0.65(4.25/3.6)45439,62236.91%

CTRA $25.75 (+0.38 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
CTRA270115C000300002027-01-15(365天)CALL$30.00$2.40(+1.40 +140.00%)0.85(2.25/1.4)21512,11936.08%

TSLL $17.99 (-0.08 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(365天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $128.95 (-1.30 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(64天)CALL$140.00$1.65(-0.41 -19.90%)0.10(1.69/1.59)1,1216,10924.09%
XOM260320C001300002026-03-20(64天)CALL$130.00$4.95(-0.46 -8.50%)0.25(5.1/4.85)99416,73224.99%
XOM260417C001300002026-04-17(92天)CALL$130.00$6.00(-0.60 -9.09%)0.20(6.15/5.95)6597,79424.94%
XOM260320C001350002026-03-20(64天)CALL$135.00$2.87(-0.51 -15.09%)0.06(2.98/2.92)6277,55724.11%
XOM260417C001350002026-04-17(92天)CALL$135.00$3.95(-0.40 -9.20%)0.15(4.05/3.9)50520,86824.51%
XOM260417C001400002026-04-17(92天)CALL$140.00$2.33(-0.46 -16.49%)0.07(2.52/2.45)50010,13724.11%
XOM260618C001400002026-06-18(154天)CALL$140.00$3.99(-0.51 -11.33%)0.30(4.2/3.9)4706,72024.35%
XOM260618C001350002026-06-18(154天)CALL$135.00$5.82(-0.38 -6.16%)0.20(5.85/5.65)3285,60324.49%
XOM260618C001300002026-06-18(154天)CALL$130.00$7.90(-0.65 -7.60%)0.10(8.05/7.95)24611,25924.98%
XOM270115C001850002027-01-15(365天)CALL$185.00$1.08(-0.22 -16.92%)0.12(1.2/1.08)2226,40824.47%
XOM260320C001250002026-03-20(64天)CALL$125.00$7.69(-0.61 -7.35%)0.40(8.05/7.65)20915,86226.43%

NEM $114.40 (+0.24 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320P001050002026-03-20(64天)PUT$105.00$4.86(+0.26 +5.65%)0.15(4.95/4.8)1,0407,69047.36%

NFLX $88.09 (-0.43 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260417C001000002026-04-17(92天)CALL$100.00$3.50(-0.15 -4.11%)0.10(3.6/3.5)3,48013,27643.02%
NFLX260320P000860002026-03-20(64天)PUT$86.00$4.40(-0.26 -5.58%)0.15(4.5/4.35)3,0389,40138.14%
NFLX260320C000950002026-03-20(64天)CALL$95.00$3.75(-0.15 -3.85%)0.05(3.75/3.7)1,52615,43642.52%
NFLX260320C001100002026-03-20(64天)CALL$110.00$0.92(-0.07 -7.07%)0.04(0.96/0.92)1,45243,90342.70%
NFLX260320C001000002026-03-20(64天)CALL$100.00$2.42(-0.10 -3.97%)0.01(2.41/2.4)1,28343,21642.27%
NFLX260320P000850002026-03-20(64天)PUT$85.00$4.01(-0.17 -4.07%)0.15(4.1/3.95)1,1266,52438.50%
NFLX260320C000900002026-03-20(64天)CALL$90.00$5.70(-0.10 -1.72%)0.10(5.75/5.65)95622,15143.68%
NFLX260821C001100002026-08-21(218天)CALL$110.00$4.65(-0.07 -1.48%)0.20(4.75/4.55)561103,27041.98%
NFLX260618C001000002026-06-18(154天)CALL$100.00$5.35(-0.15 -2.70%)0.10(5.45/5.35)55310,74242.00%
NFLX260320C001050002026-03-20(64天)CALL$105.00$1.49(-0.08 -5.06%)0.08(1.57/1.49)54911,48542.82%
NFLX270115C001200002027-01-15(365天)CALL$120.00$5.50(+0.07 +1.29%)0.20(5.5/5.3)2227,64940.93%

BABA $170.93 (+0.98 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(64天)CALL$200.00$5.38(+0.42 +8.61%)0.25(5.45/5.2)3,44635,18548.84%
BABA260618P001150002026-06-18(154天)PUT$115.00$1.33(-0.12 -8.28%)0.11(1.35/1.24)9045,58143.69%
BABA260618C002300002026-06-18(154天)CALL$230.00$6.10(+0.10 +1.67%)0.10(6.2/6.1)80118,79648.23%
BABA260320P001400002026-03-20(64天)PUT$140.00$1.52(-0.35 -18.72%)0.04(1.56/1.52)43749,85942.04%
BABA260417C002000002026-04-17(92天)CALL$200.00$7.20(+0.46 +6.82%)0.25(7.35/7.1)4326,86747.14%
BABA260320C001900002026-03-20(64天)CALL$190.00$7.48(+0.45 +6.40%)0.25(7.7/7.45)3566,07947.98%
BABA260320P001450002026-03-20(64天)PUT$145.00$2.25(-0.49 -17.88%)0.12(2.29/2.17)35649,67441.70%
BABA260320P001600002026-03-20(64天)PUT$160.00$6.28(-0.98 -13.50%)0.20(6.4/6.2)33213,73842.19%

UPS $108.80 (+1.42 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS270115P000900002027-01-15(365天)PUT$90.00$5.65(-0.02 -0.35%)0.35(5.75/5.4)2067,25233.01%

LCID $10.12 (-0.72 -6.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(365天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(365天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $165.60 (+1.32 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(154天)PUT$145.00$2.10(+0.00 +0.00%)0.08(2.03/1.95)50,00057,31321.68%

KWEB $36.40 (-0.43 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320P000350002026-03-20(64天)PUT$35.00$1.19(+0.08 +7.21%)0.04(1.2/1.16)3,63425,21131.25%
KWEB260320C000400002026-03-20(64天)CALL$40.00$0.95(-0.08 -7.77%)0.05(0.97/0.92)1,788107,74435.55%
KWEB260515C000400002026-05-15(120天)CALL$40.00$1.65(-0.15 -8.33%)0.05(1.7/1.65)1,31021,13935.57%
KWEB260821C000400002026-08-21(218天)CALL$40.00$2.85(-0.15 -5.00%)0.10(2.96/2.86)1,127120,89937.92%
KWEB260320C000380002026-03-20(64天)CALL$38.00$1.54(-0.14 -8.33%)0.06(1.6/1.54)90123,65935.79%
KWEB260320C000410002026-03-20(64天)CALL$41.00$0.72(-0.07 -8.86%)0.06(0.74/0.68)6768,50235.45%
KWEB260618C000470002026-06-18(154天)CALL$47.00$0.83(+0.00 +0.00%)0.15(0.81/0.66)55725,49437.70%
KWEB270115C000500002027-01-15(365天)CALL$50.00$1.88(-0.02 -1.05%)0.24(1.94/1.7)5097,63138.66%
KWEB260618P000350002026-06-18(154天)PUT$35.00$2.14(+0.13 +6.47%)0.22(2.2/1.98)50011,24931.42%
KWEB260618C000400002026-06-18(154天)CALL$40.00$2.08(-0.12 -5.45%)0.17(2.14/1.97)47214,72736.26%
KWEB260320C000420002026-03-20(64天)CALL$42.00$0.56(-0.05 -8.20%)0.03(0.57/0.54)39120,32235.69%
KWEB260515P000340002026-05-15(120天)PUT$34.00$1.44(+0.09 +6.67%)0.12(1.49/1.37)37315,83531.81%
KWEB260320C000370002026-03-20(64天)CALL$37.00$1.98(-0.14 -6.60%)0.09(2.05/1.96)40515,21736.52%

PDD $107.45 (-0.40 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000750002026-06-18(154天)PUT$75.00$1.10(+0.00 +0.00%)0.41(1.39/0.98)1,00714,04545.17%
PDD260320C001200002026-03-20(64天)CALL$120.00$2.69(-0.24 -8.19%)0.09(2.72/2.63)5609,18138.10%
PDD260320C001400002026-03-20(64天)CALL$140.00$0.64(-0.07 -9.86%)0.08(0.73/0.65)2597,33042.97%

EFA $99.26 (-0.07 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320C001000002026-03-20(64天)CALL$100.00$2.15(+0.00 +0.00%)0.05(2.25/2.2)5,21526,24114.81%
EFA260618C000990002026-06-18(154天)CALL$99.00$4.80(+0.22 +4.80%)0.25(4.85/4.6)4,00013,50317.79%
EFA260618P000900002026-06-18(154天)PUT$90.00$1.25(-0.15 -10.71%)0.19(1.33/1.14)4,00021,12018.73%
EFA260918P000850002026-09-18(246天)PUT$85.00$1.53(+0.00 +0.00%)0.23(1.32/1.09)2,99922,74719.79%
EFA260320C001010002026-03-20(64天)CALL$101.00$1.64(+0.00 +0.00%)0.05(1.7/1.65)44524,32014.04%

GOOGL $331.87 (-3.94 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL270115P001750002027-01-15(365天)PUT$175.00$2.30(+0.00 +0.00%)0.09(2.48/2.39)1,0006,28141.03%
GOOGL260320P003000002026-03-20(64天)PUT$300.00$6.36(-0.24 -3.64%)0.10(6.65/6.55)5445,60334.83%
GOOGL260320C004000002026-03-20(64天)CALL$400.00$2.90(-0.65 -18.31%)0.07(2.9/2.83)2376,75135.71%
GOOGL260320P002600002026-03-20(64天)PUT$260.00$1.36(-0.40 -22.73%)0.06(1.44/1.38)2306,17839.01%
GOOGL260320P002500002026-03-20(64天)PUT$250.00$0.94(-0.14 -12.96%)0.05(0.97/0.92)2055,17540.47%

MSTU $10.39 (-0.90 -7.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(154天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(365天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $15.76 (+0.16 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(120天)CALL$17.00$0.75(+0.00 +0.00%)0.20(1.0/0.8)2,07622,77840.28%

IEF $96.32 (-0.17 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF270115P000910002027-01-15(365天)PUT$91.00$0.50(+0.08 +19.05%)0.06(0.58/0.52)2,37311,3016.32%

TQQQ $54.33 (+0.49 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000600002026-03-20(64天)CALL$60.00$2.86(+0.56 +24.35%)0.10(2.86/2.76)1,18514,70249.29%
TQQQ260320C000650002026-03-20(64天)CALL$65.00$1.35(+0.34 +33.66%)0.32(1.46/1.14)3239,49847.36%

UBER $84.25 (-0.43 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001000002026-03-20(64天)CALL$100.00$1.08(-0.21 -16.28%)0.10(1.1/1.0)36816,83738.97%
UBER260320C000900002026-03-20(64天)CALL$90.00$3.10(-0.47 -13.17%)0.15(3.25/3.1)36117,84139.62%
UBER260320P000850002026-03-20(64天)PUT$85.00$5.90(+0.19 +3.33%)0.20(5.75/5.55)2716,76936.52%
UBER260618C001000002026-06-18(154天)CALL$100.00$3.45(-0.27 -7.26%)0.25(3.6/3.35)2496,47440.25%
UBER260618P000700002026-06-18(154天)PUT$70.00$2.69(+0.14 +5.49%)0.06(2.73/2.67)2306,66839.14%

KRE $68.17 (+1.17 +1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(64天)PUT$60.00$0.64(-0.18 -21.95%)0.12(0.73/0.61)8,40026,46831.08%
KRE260320C000700002026-03-20(64天)CALL$70.00$2.32(+0.62 +36.47%)0.12(2.37/2.25)8,32712,44227.43%
KRE260320C000690002026-03-20(64天)CALL$69.00$2.86(+1.00 +53.76%)0.33(2.98/2.65)5,0055,45729.15%
KRE260515C000670002026-05-15(120天)CALL$67.00$5.01(+0.81 +19.29%)0.20(5.2/5.0)3,12912,10029.49%
KRE260515P000600002026-05-15(120天)PUT$60.00$1.40(-0.21 -13.04%)0.04(1.43/1.39)3,04712,29629.66%
KRE260515C000750002026-05-15(120天)CALL$75.00$1.68(+0.48 +40.00%)0.24(1.7/1.46)3,03614,51925.98%
KRE260320C000740002026-03-20(64天)CALL$74.00$0.95(+0.35 +58.33%)0.07(1.0/0.93)2,0456,28325.64%
KRE260515P000650002026-05-15(120天)PUT$65.00$2.61(-0.44 -14.43%)0.09(2.64/2.55)9049,75326.44%
KRE260618C000750002026-06-18(154天)CALL$75.00$2.24(+0.41 +22.40%)0.13(2.33/2.2)25417,55526.99%

NEE $82.24 (+0.25 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(246天)PUT$75.00$3.60(-0.70 -16.28%)0.35(3.8/3.45)4037,49826.90%

ASHR $33.92 (+0.24 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260417C000360002026-04-17(92天)CALL$36.00$0.66(-0.02 -2.94%)0.10(0.73/0.63)69915,85321.95%

INFY $18.88 (-0.46 -2.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY270115P000150002027-01-15(365天)PUT$15.00$1.35(+0.10 +8.00%)0.15(1.45/1.3)2,5055,21844.70%
INFY260320P000180002026-03-20(64天)PUT$18.00$0.85(+0.05 +6.25%)0.15(0.9/0.75)28015,08541.11%

CMG $40.46 (-0.13 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000350002026-03-20(64天)PUT$35.00$0.65(-0.09 -12.16%)0.04(0.68/0.64)1,29016,84940.28%
CMG260320C000475002026-03-20(64天)CALL$47.50$0.69(-0.04 -5.48%)0.08(0.7/0.62)8185,25640.04%
CMG260320C000400002026-03-20(64天)CALL$40.00$3.15(+0.00 +0.00%)0.15(3.25/3.1)29012,63643.63%
CMG260320C000450002026-03-20(64天)CALL$45.00$1.13(-0.11 -8.87%)0.12(1.25/1.13)27716,67141.07%
CMG260320C000350002026-03-20(64天)CALL$35.00$6.45(-0.17 -2.57%)0.20(6.7/6.5)2735,10549.90%
CMG260320C000425002026-03-20(64天)CALL$42.50$2.01(+0.06 +3.08%)0.15(2.08/1.93)2646,79342.16%
CMG260320P000375002026-03-20(64天)PUT$37.50$1.26(-0.14 -10.00%)0.04(1.29/1.25)20710,55638.65%

PFE $25.87 (+0.29 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417P000250002026-04-17(92天)PUT$25.00$0.95(+0.01 +1.06%)0.05(0.91/0.86)3,08413,98624.07%
PFE270115C000270002027-01-15(365天)CALL$27.00$1.65(+0.03 +1.90%)0.10(1.65/1.55)1,41354,53721.36%
PFE260320C000260002026-03-20(64天)CALL$26.00$0.76(+0.06 +8.57%)0.03(0.76/0.73)1,04527,62720.75%
PFE270115P000230002027-01-15(365天)PUT$23.00$1.51(-0.02 -1.31%)0.08(1.5/1.42)90131,02527.15%
PFE261218P000230002026-12-18(337天)PUT$23.00$1.41(-0.04 -2.76%)0.17(1.49/1.32)47411,46828.15%
PFE260618C000260002026-06-18(154天)CALL$26.00$1.25(+0.06 +5.04%)0.03(1.29/1.26)3796,00421.41%
PFE261218C000300002026-12-18(337天)CALL$30.00$0.79(+0.01 +1.28%)0.08(0.8/0.72)37719,27422.07%
PFE270115P000250002027-01-15(365天)PUT$25.00$2.44(+0.00 +0.00%)0.26(2.53/2.27)36847,07828.37%
PFE260320C000250002026-03-20(64天)CALL$25.00$1.17(+0.06 +5.41%)0.04(1.25/1.21)36723,84620.02%
PFE260417P000240002026-04-17(92天)PUT$24.00$0.53(-0.04 -7.02%)0.03(0.54/0.51)34510,18424.07%
PFE270115C000300002027-01-15(365天)CALL$30.00$0.84(-0.02 -2.33%)0.07(0.87/0.8)28338,48722.05%
PFE260320P000250002026-03-20(64天)PUT$25.00$0.86(+0.01 +1.18%)0.06(0.83/0.77)29428,50426.86%
PFE260320P000240002026-03-20(64天)PUT$24.00$0.51(+0.05 +10.87%)0.06(0.47/0.41)28119,73326.81%
PFE260618C000250002026-06-18(154天)CALL$25.00$1.63(-0.07 -4.12%)0.15(1.79/1.64)27116,51421.51%

AAL $15.68 (+0.54 +3.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115P000200002027-01-15(365天)PUT$20.00$5.40(+0.30 +5.88%)0.30(5.5/5.2)80014,91440.72%
AAL260320C000170002026-03-20(64天)CALL$17.00$0.76(+0.17 +28.81%)0.03(0.76/0.73)2299,92447.27%

VTRS $12.86 (-0.28 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115P000100002027-01-15(365天)PUT$10.00$0.55(+0.00 +0.00%)0.15(0.65/0.5)3735,47737.79%

TSM $343.05 (+15.92 +4.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P002500002026-06-18(154天)PUT$250.00$5.00(-2.15 -30.07%)0.25(5.15/4.9)3,0386,15943.15%

BA $247.74 (+5.13 +2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002700002026-03-20(64天)CALL$270.00$4.66(+0.86 +22.63%)0.30(4.85/4.55)1,9085,94130.10%
BA260515P001950002026-05-15(120天)PUT$195.00$2.37(-0.55 -18.84%)0.10(2.36/2.26)3079,57134.24%

EWZ $33.35 (+0.19 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618P000330002026-06-18(154天)PUT$33.00$2.16(+0.00 +0.00%)0.10(1.98/1.88)13,00017,59125.93%
EWZ270115P000280002027-01-15(365天)PUT$28.00$2.01(+0.00 +0.00%)0.15(1.88/1.73)6,82015,99633.30%
EWZ260618P000300002026-06-18(154天)PUT$30.00$1.01(+0.00 +0.00%)0.07(0.89/0.82)5,55034,51927.03%
EWZ260320C000350002026-03-20(64天)CALL$35.00$0.81(+0.09 +12.50%)0.04(0.88/0.84)4,36789,07825.98%
EWZ260417C000350002026-04-17(92天)CALL$35.00$1.28(+0.16 +14.29%)0.01(1.29/1.28)3,20725,51628.03%
EWZ260918P000270002026-09-18(246天)PUT$27.00$0.77(+0.00 +0.00%)0.10(0.75/0.65)3,00017,00629.69%
EWZ260918C000450002026-09-18(246天)CALL$45.00$0.72(+0.00 +0.00%)0.09(0.53/0.44)2,50040,01229.74%
EWZ261218C000370002026-12-18(337天)CALL$37.00$2.84(+0.00 +0.00%)0.22(3.15/2.93)1,50440,01934.73%
EWZ261218C000350002026-12-18(337天)CALL$35.00$3.43(+0.00 +0.00%)0.20(3.9/3.7)90471,80935.07%
EWZ261218P000230002026-12-18(337天)PUT$23.00$0.66(-0.06 -8.33%)0.12(0.68/0.56)5009,64136.21%
EWZ261218C000400002026-12-18(337天)CALL$40.00$1.85(+0.00 +0.00%)0.16(2.21/2.05)223168,92833.94%
EWZ261218C000420002026-12-18(337天)CALL$42.00$1.34(+0.00 +0.00%)0.13(1.75/1.62)36590,23433.74%
EWZ260618C000350002026-06-18(154天)CALL$35.00$1.77(+0.14 +8.59%)0.06(1.83/1.77)35548,58828.00%
EWZ261218C000470002026-12-18(337天)CALL$47.00$0.70(+0.00 +0.00%)0.09(0.94/0.85)42520,07033.18%

CRM $232.82 (-6.80 -2.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002700002026-03-20(64天)CALL$270.00$4.00(-1.55 -27.93%)0.00(4.0/4.0)37219,09337.51%

WBD $28.50 (-0.15 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(64天)PUT$27.00$0.76(+0.05 +7.04%)0.17(0.87/0.7)11,92646,14032.18%
WBD270115P000220002027-01-15(365天)PUT$22.00$0.72(+0.00 +0.00%)0.77(0.82/0.05)5,3595,18930.23%
WBD260618C000300002026-06-18(154天)CALL$30.00$1.15(-0.05 -4.17%)0.37(1.33/0.96)2,0096,31326.17%
WBD260320C000300002026-03-20(64天)CALL$30.00$0.75(-0.09 -10.71%)0.32(0.93/0.61)1,96422,01931.84%
WBD260320C000280002026-03-20(64天)CALL$28.00$1.74(-0.21 -10.77%)0.19(1.8/1.61)1,72613,68332.32%
WBD260320C000260002026-03-20(64天)CALL$26.00$3.05(+0.00 +0.00%)0.90(3.7/2.8)66115,26848.73%
WBD260417C000300002026-04-17(92天)CALL$30.00$0.96(-0.14 -13.08%)0.10(1.06/0.96)25811,21529.00%
WBD260320P000280002026-03-20(64天)PUT$28.00$1.04(+0.04 +4.00%)0.17(1.16/0.99)2515,29329.37%

CHWY $32.46 (+0.40 +1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000325002026-03-20(64天)CALL$32.50$2.30(+0.11 +5.02%)0.31(2.51/2.2)2486,92943.95%

CCL $29.42 (-0.76 -2.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000290002026-04-17(92天)PUT$29.00$2.23(+0.00 +0.00%)0.11(2.4/2.29)4385,78345.14%
CCL270115C000400002027-01-15(365天)CALL$40.00$2.02(-0.23 -10.13%)0.12(2.12/2.0)20919,42343.53%

VALE $14.65 (+0.04 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE270115C000150002027-01-15(365天)CALL$15.00$1.66(+0.13 +8.50%)0.17(1.67/1.5)5,51365,07429.76%
VALE260618C000160002026-06-18(154天)CALL$16.00$0.59(+0.02 +3.51%)0.04(0.61/0.57)2,92311,47527.69%
VALE260320C000150002026-03-20(64天)CALL$15.00$0.59(+0.05 +9.26%)0.01(0.6/0.59)1,82425,86527.64%
VALE260320C000140002026-03-20(64天)CALL$14.00$1.19(+0.07 +6.25%)0.08(1.21/1.13)1,55617,84230.47%
VALE260618C000150002026-06-18(154天)CALL$15.00$0.98(+0.07 +7.69%)0.05(1.0/0.95)912106,78828.27%
VALE270115C000120002027-01-15(365天)CALL$12.00$3.25(+0.01 +0.31%)0.15(3.4/3.25)32629,50430.62%
VALE260618C000130002026-06-18(154天)CALL$13.00$2.21(+0.11 +5.24%)0.36(2.41/2.05)22813,90636.52%
VALE270115P000150002027-01-15(365天)PUT$15.00$2.04(-0.27 -11.69%)0.18(2.14/1.96)20410,69034.47%

XLB $48.99 (+0.24 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(365天)PUT$46.50$2.79(+0.00 +0.00%)2.69(3.55/0.86)5,1006,00024.84%
XLB260918C000575002026-09-18(246天)CALL$57.50$0.88(-0.01 -1.12%)0.26(0.97/0.71)1,4007,35721.68%

ZIM $22.59 (-0.15 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417P000200002026-04-17(92天)PUT$20.00$1.32(+0.00 +0.00%)0.35(1.15/0.8)1,7866,02649.27%
ZIM260417C000250002026-04-17(92天)CALL$25.00$0.92(-0.22 -19.30%)0.15(0.95/0.8)3346,93042.82%

FXI $40.01 (-0.03 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618C000410002026-06-18(154天)CALL$41.00$2.39(+0.00 +0.00%)0.03(2.47/2.44)20,47937,21627.47%
FXI260618C000450002026-06-18(154天)CALL$45.00$1.20(+0.10 +9.09%)0.08(1.22/1.14)15,0038,71327.76%
FXI260618P000370002026-06-18(154天)PUT$37.00$1.21(+0.01 +0.83%)0.14(1.24/1.1)15,000137,71524.90%
FXI261218P000310002026-12-18(337天)PUT$31.00$1.05(+0.00 +0.00%)0.30(1.02/0.72)6,2426,24229.90%
FXI270115C000400002027-01-15(365天)CALL$40.00$4.70(+0.20 +4.44%)0.45(5.0/4.55)6,0506,71731.02%
FXI260618P000360002026-06-18(154天)PUT$36.00$0.94(+0.00 +0.00%)0.11(0.97/0.86)5,00055,59225.39%
FXI260717P000360002026-07-17(183天)PUT$36.00$1.22(+0.00 +0.00%)0.29(1.3/1.01)5,00026,87427.01%
FXI260618C000400002026-06-18(154天)CALL$40.00$2.89(+0.00 +0.00%)0.23(3.05/2.82)4,28963,92128.78%
FXI260918C000400002026-09-18(246天)CALL$40.00$3.90(+0.20 +5.41%)0.35(4.0/3.65)4,05816,14630.08%
FXI260320C000400002026-03-20(64天)CALL$40.00$1.89(+0.13 +7.39%)0.07(1.9/1.83)3,34331,71027.32%
FXI260320C000440002026-03-20(64天)CALL$44.00$0.54(+0.02 +3.85%)0.06(0.57/0.51)2,69759,83127.12%
FXI260618P000380002026-06-18(154天)PUT$38.00$1.56(+0.00 +0.00%)0.10(1.57/1.47)43050,93124.50%
FXI260320P000400002026-03-20(64天)PUT$40.00$1.45(-0.10 -6.45%)0.08(1.47/1.39)3,01237,72922.66%
FXI260320C000410002026-03-20(64天)CALL$41.00$1.33(-0.01 -0.75%)0.06(1.43/1.37)75235,48026.95%

EEM $58.12 (+0.35 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000580002026-03-20(64天)CALL$58.00$2.01(+0.32 +18.93%)0.09(2.06/1.97)116,97231,86420.51%
EEM260320C000600002026-03-20(64天)CALL$60.00$1.07(+0.22 +25.88%)0.01(1.09/1.08)25,55459,70718.97%
EEM260417P000550002026-04-17(92天)PUT$55.00$0.88(-0.05 -5.38%)0.03(0.89/0.86)16,45913,44218.34%
EEM260618C000650002026-06-18(154天)CALL$65.00$0.73(+0.16 +28.07%)0.05(0.76/0.71)5,82784,09019.03%
EEM260320C000620002026-03-20(64天)CALL$62.00$0.52(+0.17 +48.57%)0.02(0.54/0.52)5,09528,72518.58%
EEM261218P000420002026-12-18(337天)PUT$42.00$0.67(+0.00 +0.00%)0.22(0.72/0.5)3,82711,30227.86%
EEM260618P000500002026-06-18(154天)PUT$50.00$0.53(+0.00 +0.00%)0.09(0.54/0.45)3,102102,48221.44%
EEM261218P000410002026-12-18(337天)PUT$41.00$0.67(+0.00 +0.00%)0.24(0.68/0.44)1,9136,08828.96%
EEM260618C000600002026-06-18(154天)CALL$60.00$2.25(+0.38 +20.32%)0.02(2.22/2.2)1,64475,78020.02%
EEM260320P000550002026-03-20(64天)PUT$55.00$0.58(-0.07 -10.61%)0.02(0.6/0.58)73743,10018.16%
EEM260320C000610002026-03-20(64天)CALL$61.00$0.76(+0.18 +31.03%)0.03(0.78/0.75)54276,59918.78%
EEM260618C000620002026-06-18(154天)CALL$62.00$1.48(+0.30 +25.42%)0.08(1.47/1.39)23729,53919.39%

CPNG $21.20 (+0.41 +1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG270115C000300002027-01-15(365天)CALL$30.00$1.27(+0.02 +1.60%)0.07(1.29/1.22)3096,10943.24%

HAL $32.69 (-0.37 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000180002027-01-15(365天)PUT$18.00$0.54(+0.00 +0.00%)0.12(0.46/0.34)1,2206,55944.92%

NKE $64.71 (-0.86 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618C000750002026-06-18(154天)CALL$75.00$2.20(-0.56 -20.29%)0.09(2.24/2.15)1,66127,68633.89%
NKE260320C000750002026-03-20(64天)CALL$75.00$0.87(-0.28 -24.35%)0.05(0.87/0.82)1,1706,93035.74%
NKE260320P000600002026-03-20(64天)PUT$60.00$1.88(+0.11 +6.21%)0.11(1.92/1.81)1,0479,30735.76%
NKE260320C000650002026-03-20(64天)CALL$65.00$3.50(-0.80 -18.69%)0.05(3.5/3.45)36012,18934.47%
NKE260320C000700002026-03-20(64天)CALL$70.00$1.73(-0.53 -23.45%)0.07(1.78/1.71)2228,75234.86%
NKE260320C000775002026-03-20(64天)CALL$77.50$0.60(-0.19 -24.05%)0.07(0.64/0.57)2226,44036.89%

C $116.59 (+4.17 +3.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001150002026-03-20(64天)CALL$115.00$6.85(+2.56 +59.67%)0.15(6.95/6.8)88714,62130.95%
C260515C001300002026-05-15(120天)CALL$130.00$3.38(+1.29 +61.72%)0.05(3.5/3.45)7955,60530.19%
C260320C001200002026-03-20(64天)CALL$120.00$4.35(+1.96 +83.76%)0.10(4.35/4.25)74113,74329.27%
C261218P000550002026-12-18(337天)PUT$55.00$0.71(+0.00 +0.00%)0.19(0.76/0.57)5008,13547.68%

OXY $43.14 (-1.20 -2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(64天)CALL$45.00$1.53(-0.65 -29.82%)0.02(1.53/1.51)54115,70731.47%
OXY260618P000425002026-06-18(154天)PUT$42.50$2.75(+0.05 +1.85%)0.21(3.15/2.94)4326,99731.25%
OXY260417C000500002026-04-17(92天)CALL$50.00$0.75(-0.32 -29.91%)0.05(0.75/0.7)2616,25232.18%
OXY260618C000450002026-06-18(154天)CALL$45.00$3.02(-0.48 -13.71%)0.15(2.93/2.78)2336,19333.01%
OXY260618C000500002026-06-18(154天)CALL$50.00$1.41(-0.42 -22.95%)0.12(1.44/1.32)2225,51532.76%

AGNC $11.67 (+0.11 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC270115C000120002027-01-15(365天)CALL$12.00$0.53(+0.06 +12.77%)0.07(0.55/0.48)28625,99614.50%

NLY $23.80 (+0.45 +1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
NLY260417C000230002026-04-17(92天)CALL$23.00$1.40(+0.21 +17.65%)0.26(1.47/1.21)3875,23922.17%

LI $16.39 (+0.18 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260320P000170002026-03-20(64天)PUT$17.00$1.58(-0.21 -11.73%)0.04(1.6/1.56)2089,77946.58%

BMY $56.51 (-0.51 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000575002026-03-20(64天)CALL$57.50$1.95(-0.44 -18.41%)0.14(2.05/1.91)67015,81926.49%
BMY260320C000600002026-03-20(64天)CALL$60.00$1.05(-0.25 -19.23%)0.05(1.11/1.06)23125,91325.45%

CSCO $75.37 (+0.97 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000850002026-03-20(64天)CALL$85.00$0.62(+0.09 +16.98%)0.09(0.68/0.59)4967,41327.32%
CSCO260320C000750002026-03-20(64天)CALL$75.00$3.96(+0.71 +21.85%)0.20(4.0/3.8)2856,49430.88%
CSCO260320P000700002026-03-20(64天)PUT$70.00$1.17(-0.48 -29.09%)0.06(1.23/1.17)24225,03526.00%

SLB $46.62 (-0.38 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000500002026-03-20(64天)CALL$50.00$1.36(-0.23 -14.47%)0.09(1.41/1.32)2,0678,07633.35%
SLB260320C000450002026-03-20(64天)CALL$45.00$3.45(-0.35 -9.21%)0.25(3.6/3.35)9535,11433.69%
SLB260320C000475002026-03-20(64天)CALL$47.50$2.16(-0.36 -14.29%)0.09(2.27/2.18)5589,17132.84%
SLB260618P000425002026-06-18(154天)PUT$42.50$2.17(+0.07 +3.33%)0.11(2.22/2.11)30611,52334.64%

B $49.38 (-0.54 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000500002026-03-20(64天)CALL$50.00$4.05(-0.19 -4.48%)0.05(4.05/4.0)3,51513,27448.49%
B260618C000500002026-06-18(154天)CALL$50.00$6.30(-0.15 -2.33%)0.15(6.4/6.25)1,45525,82349.63%

CVX $166.39 (-0.93 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(64天)CALL$180.00$2.11(-0.41 -16.27%)0.16(2.22/2.06)71518,74923.88%
CVX260320C001700002026-03-20(64天)CALL$170.00$4.90(-0.45 -8.41%)0.25(5.0/4.75)59214,88123.15%
CVX260320C001650002026-03-20(64天)CALL$165.00$7.17(-0.68 -8.66%)0.25(7.3/7.05)3637,08623.16%
CVX260320C001750002026-03-20(64天)CALL$175.00$3.20(-0.40 -11.11%)0.15(3.3/3.15)30914,41523.22%
CVX260618C001700002026-06-18(154天)CALL$170.00$8.35(-0.73 -8.04%)0.20(8.5/8.3)2436,85523.11%

F $13.82 (-0.02 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260320C000140002026-03-20(64天)CALL$14.00$0.63(-0.01 -1.56%)0.02(0.63/0.61)1,24324,51430.18%
F261218C000098202026-12-18(337天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260618C000140002026-06-18(154天)CALL$14.00$1.03(+0.01 +0.98%)0.02(1.04/1.02)60418,94331.01%
F260320C000130002026-03-20(64天)CALL$13.00$1.20(-0.03 -2.44%)0.04(1.23/1.19)52120,89732.62%
F260320P000140002026-03-20(64天)PUT$14.00$0.82(-0.02 -2.38%)0.02(0.83/0.81)4468,94931.93%
F260618C000100002026-06-18(154天)CALL$10.00$3.95(+0.00 +0.00%)0.10(3.95/3.85)3697,77236.91%
F260918C000150002026-09-18(246天)CALL$15.00$0.95(+0.07 +7.95%)0.03(0.95/0.92)3287,56630.91%
F260618C000150002026-06-18(154天)CALL$15.00$0.64(+0.00 +0.00%)0.02(0.64/0.62)27221,34530.18%

T $23.72 (+0.11 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260618P000250002026-06-18(154天)PUT$25.00$2.14(-0.10 -4.46%)0.11(2.2/2.09)73014,83223.24%
T260417P000240002026-04-17(92天)PUT$24.00$1.25(-0.12 -8.76%)0.03(1.28/1.25)5866,30323.58%
T260320C000250002026-03-20(64天)CALL$25.00$0.53(+0.05 +10.42%)0.02(0.53/0.51)4328,75525.64%
T260618C000270002026-06-18(154天)CALL$27.00$0.50(+0.05 +11.11%)0.03(0.5/0.47)28710,55825.05%
T260320P000230002026-03-20(64天)PUT$23.00$0.59(-0.06 -9.23%)0.02(0.6/0.58)25722,25823.24%

FLG $13.03 (+0.18 +1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(120天)PUT$13.00$1.05(+0.00 +0.00%)0.15(1.05/0.9)77925,45735.74%

LQD $110.91 (-0.12 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260515P001070002026-05-15(120天)PUT$107.00$0.65(+0.00 +0.00%)0.03(0.62/0.59)8,4388,4638.09%
LQD260320C001100002026-03-20(64天)CALL$110.00$1.61(+0.03 +1.90%)0.07(1.66/1.59)7,00011,5025.80%
LQD260320P001090002026-03-20(64天)PUT$109.00$0.50(+0.04 +8.70%)0.05(0.51/0.46)1,72718,5396.86%
LQD260618P001080002026-06-18(154天)PUT$108.00$1.15(+0.00 +0.00%)0.05(1.17/1.12)25027,2488.36%

FCX $60.23 (-0.18 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000650002026-03-20(64天)CALL$65.00$2.69(+0.01 +0.37%)0.08(2.73/2.65)2,83637,93144.61%
FCX260618C000600002026-06-18(154天)CALL$60.00$7.15(-0.03 -0.42%)0.15(7.4/7.25)2,6056,72146.40%
FCX260320P000550002026-03-20(64天)PUT$55.00$1.84(-0.15 -7.54%)0.09(1.89/1.8)1,5145,87641.36%
FCX260320C000600002026-03-20(64天)CALL$60.00$4.70(+0.05 +1.08%)0.15(4.75/4.6)1,07621,66145.26%
FCX260320C000700002026-03-20(64天)CALL$70.00$1.45(-0.07 -4.61%)0.07(1.51/1.44)7687,14444.78%
FCX260618C000700002026-06-18(154天)CALL$70.00$3.68(-0.01 -0.27%)0.20(3.75/3.55)60014,15545.26%
FCX260320C000750002026-03-20(64天)CALL$75.00$0.82(-0.02 -2.38%)0.07(0.84/0.77)33833,05045.70%
FCX260320P000500002026-03-20(64天)PUT$50.00$0.74(-0.05 -6.33%)0.08(0.78/0.7)30710,13643.12%
FCX260320C000550002026-03-20(64天)CALL$55.00$7.70(+0.09 +1.18%)0.20(7.75/7.55)26919,29647.44%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EEM $58.12 (+0.35 +0.61%)EEM260320C000580002026-03-20(64天)CALL$58.00$2.01(+0.32 +18.93%)0.09(2.06/1.97)20.51%116,97231,864
XLI $165.60 (+1.32 +0.80%)XLI260618P001450002026-06-18(154天)PUT$145.00$2.10(+0.00 +0.00%)0.08(2.03/1.95)21.68%50,00057,313
EEM $58.12 (+0.35 +0.61%)EEM260320C000600002026-03-20(64天)CALL$60.00$1.07(+0.22 +25.88%)0.01(1.09/1.08)18.97%25,55459,707
NVDA $187.33 (+4.16 +2.27%)NVDA260320C002000002026-03-20(64天)CALL$200.00$9.00(+2.10 +30.43%)0.10(9.05/8.95)43.15%22,605123,445
FXI $40.01 (-0.03 -0.07%)FXI260618C000410002026-06-18(154天)CALL$41.00$2.39(+0.00 +0.00%)0.03(2.47/2.44)27.47%20,47937,216
^VIX $15.68 (-0.99 -5.94%)VIX260617P000190002026-06-17(153天)PUT$19.00$2.22(+0.00 +0.00%)0.09(2.37/2.28)0.00%20,00244,218
EEM $58.12 (+0.35 +0.61%)EEM260417P000550002026-04-17(92天)PUT$55.00$0.88(-0.05 -5.38%)0.03(0.89/0.86)18.34%16,45913,442
FXI $40.01 (-0.03 -0.07%)FXI260618C000450002026-06-18(154天)CALL$45.00$1.20(+0.10 +9.09%)0.08(1.22/1.14)27.76%15,0038,713
FXI $40.01 (-0.03 -0.07%)FXI260618P000370002026-06-18(154天)PUT$37.00$1.21(+0.01 +0.83%)0.14(1.24/1.1)24.90%15,000137,715
TLT $88.36 (+0.04 +0.05%)TLT260320C000890002026-03-20(64天)CALL$89.00$1.23(+0.01 +0.82%)0.02(1.28/1.26)10.11%13,81027,964
EEM $58.12 (+0.35 +0.61%)EEM260618P000500002026-06-18(154天)PUT$50.00$0.53(+0.00 +0.00%)0.09(0.54/0.45)21.44%3,102102,482
KWEB $36.40 (-0.43 -1.17%)KWEB260320C000400002026-03-20(64天)CALL$40.00$0.95(-0.08 -7.77%)0.05(0.97/0.92)35.55%1,788107,744
TLT $88.36 (+0.04 +0.05%)TLT270115C001000002027-01-15(365天)CALL$100.00$1.04(+0.03 +2.97%)0.04(1.04/1.0)12.54%1,224104,384
KWEB $36.40 (-0.43 -1.17%)KWEB260821C000400002026-08-21(218天)CALL$40.00$2.85(-0.15 -5.00%)0.10(2.96/2.86)37.92%1,127120,899
ET $17.38 (-0.11 -0.63%)ET270115C000200002027-01-15(365天)CALL$20.00$0.52(-0.05 -8.77%)0.02(0.52/0.5)19.53%1,120101,119
VALE $14.65 (+0.04 +0.27%)VALE260618C000150002026-06-18(154天)CALL$15.00$0.98(+0.07 +7.69%)0.05(1.0/0.95)28.27%912106,788
NFLX $88.09 (-0.43 -0.49%)NFLX260821C001100002026-08-21(218天)CALL$110.00$4.65(-0.07 -1.48%)0.20(4.75/4.55)41.98%561103,270
EWZ $33.35 (+0.19 +0.57%)EWZ261218C000400002026-12-18(337天)CALL$40.00$1.85(+0.00 +0.00%)0.16(2.21/2.05)33.94%223168,928