QQQ $622.01 (+0.35 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P004600002026-03-20(63天)PUT$460.00$0.79(+0.00 +0.00%)0.02(0.78/0.76)4,62410,05236.61%
QQQ260320C006650002026-03-20(63天)CALL$665.00$3.86(+0.01 +0.26%)0.04(3.83/3.79)3,02610,60416.65%
QQQ260320P005500002026-03-20(63天)PUT$550.00$3.91(-0.07 -1.76%)0.04(3.96/3.92)2,56438,77825.43%
QQQ260320C006450002026-03-20(63天)CALL$645.00$9.62(+0.03 +0.31%)0.06(9.6/9.54)2,3518,63418.29%
QQQ260320C006600002026-03-20(63天)CALL$660.00$4.92(-0.04 -0.81%)0.04(4.91/4.87)1,15611,86616.98%
QQQ260320P005850002026-03-20(63天)PUT$585.00$8.21(-0.07 -0.85%)0.05(8.28/8.23)1,10614,46521.50%
QQQ260320P005550002026-03-20(63天)PUT$555.00$4.36(-0.12 -2.68%)0.04(4.39/4.35)89411,50424.87%
QQQ260417P005700002026-04-17(91天)PUT$570.00$8.94(-0.11 -1.22%)0.06(8.98/8.92)8599,27922.79%
QQQ260320C006500002026-03-20(63天)CALL$650.00$7.83(+0.03 +0.38%)0.05(7.79/7.74)73127,72117.82%
QQQ260320C006750002026-03-20(63天)CALL$675.00$2.28(+0.01 +0.44%)0.03(2.27/2.24)70718,77516.14%
QQQ260320P005900002026-03-20(63天)PUT$590.00$9.10(-0.04 -0.44%)0.05(9.19/9.14)26474,98820.89%
QQQ260320P005700002026-03-20(63天)PUT$570.00$5.99(-0.10 -1.64%)0.04(6.03/5.99)58641,86723.21%
QQQ260320P005800002026-03-20(63天)PUT$580.00$7.41(-0.03 -0.40%)0.04(7.4/7.36)34036,47522.01%
QQQ260320P005750002026-03-20(63天)PUT$575.00$6.70(-0.02 -0.30%)0.05(6.69/6.64)30926,48722.63%
QQQ260320C006800002026-03-20(63天)CALL$680.00$1.76(+0.04 +2.33%)0.04(1.74/1.7)52716,83715.99%

SPY $692.43 (+0.26 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006600002026-03-20(63天)PUT$660.00$6.94(-0.02 -0.29%)0.02(6.95/6.93)5,58831,11916.69%
SPY260320C007500002026-03-20(63天)CALL$750.00$0.63(-0.02 -3.08%)0.01(0.64/0.63)4,00825,74511.32%
SPY260618P005000002026-06-18(153天)PUT$500.00$2.66(-0.02 -0.75%)0.01(2.66/2.65)2,55515,74331.04%
SPY260320C007300002026-03-20(63天)CALL$730.00$2.58(+0.00 +0.00%)0.02(2.55/2.53)1,98217,92911.83%
SPY260320C007100002026-03-20(63天)CALL$710.00$8.54(-0.04 -0.47%)0.03(8.49/8.46)1,66715,87513.50%
SPY260320P006700002026-03-20(63天)PUT$670.00$8.57(-0.22 -2.50%)0.02(8.67/8.65)1,63524,46115.47%
SPY260618P006000002026-06-18(153天)PUT$600.00$7.63(-0.12 -1.55%)0.01(7.66/7.65)1,36717,21422.02%
SPY260320P006750002026-03-20(63天)PUT$675.00$9.46(-0.24 -2.47%)0.02(9.67/9.65)1,18220,46414.81%
SPY260320P006400002026-03-20(63天)PUT$640.00$4.61(-0.12 -2.54%)0.01(4.63/4.62)1,10040,39819.15%
SPY260618C008000002026-06-18(153天)CALL$800.00$0.94(-0.02 -2.08%)0.01(0.93/0.92)1,07219,57112.57%
SPY260320P005800002026-03-20(63天)PUT$580.00$1.62(-0.08 -4.71%)0.01(1.64/1.63)21493,25926.45%
SPY260320P006500002026-03-20(63天)PUT$650.00$5.64(-0.11 -1.91%)0.00(5.66/5.66)1,06160,76417.94%
SPY260320P006000002026-03-20(63天)PUT$600.00$2.20(-0.09 -3.93%)0.01(2.24/2.23)22243,88023.96%
SPY260331P006000002026-03-31(74天)PUT$600.00$2.76(-0.08 -2.82%)0.02(2.82/2.8)40028,44523.43%
SPY260320P006100002026-03-20(63天)PUT$610.00$2.63(-0.05 -1.87%)0.01(2.64/2.63)34628,40122.72%
SPY260320C007200002026-03-20(63天)CALL$720.00$4.88(+0.02 +0.41%)0.02(4.86/4.84)44026,43812.53%
SPY260320P006200002026-03-20(63天)PUT$620.00$3.15(-0.07 -2.17%)0.01(3.17/3.16)22325,57921.55%

SMH $401.69 (+5.08 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(153天)PUT$300.00$6.85(+0.00 +0.00%)0.25(6.5/6.25)3376,18340.85%

GLD $421.88 (-1.43 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004400002026-03-20(63天)CALL$440.00$8.98(-0.94 -9.48%)0.20(9.2/9.0)26,76418,91723.51%
GLD260320P004000002026-03-20(63天)PUT$400.00$5.42(+0.55 +11.29%)0.15(5.5/5.35)25,12924,23419.83%
GLD260320P003800002026-03-20(63天)PUT$380.00$1.98(+0.19 +10.61%)0.08(1.97/1.89)24,9645,47520.68%
GLD260320C004600002026-03-20(63天)CALL$460.00$4.62(-0.45 -8.88%)0.15(4.65/4.5)4,33115,66023.97%
GLD260320C004700002026-03-20(63天)CALL$470.00$3.20(-0.75 -18.99%)0.10(3.25/3.15)1,4055,01124.25%
GLD260320C004500002026-03-20(63天)CALL$450.00$6.45(-0.75 -10.46%)0.20(6.55/6.35)1,24930,32023.66%
GLD260320C005000002026-03-20(63天)CALL$500.00$1.24(-0.12 -8.82%)0.07(1.24/1.17)5499,57526.00%
GLD260918C005500002026-09-18(245天)CALL$550.00$5.39(-0.51 -8.64%)0.20(5.5/5.3)33395,42326.41%
GLD260320C004450002026-03-20(63天)CALL$445.00$7.72(-0.68 -8.10%)0.20(7.75/7.55)25519,72623.54%
GLD260320P003900002026-03-20(63天)PUT$390.00$3.10(+0.17 +5.80%)0.10(3.3/3.2)2227,69320.09%

IBIT $53.94 (-0.07 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000650002026-05-15(119天)CALL$65.00$1.97(-0.15 -7.08%)0.06(1.99/1.93)5,5579,07143.99%
IBIT260515C000550002026-05-15(119天)CALL$55.00$5.08(-0.27 -5.05%)0.10(5.15/5.05)3,1305,50345.54%
IBIT260320C000600002026-03-20(63天)CALL$60.00$1.49(-0.26 -14.86%)0.04(1.53/1.49)3,04939,45040.19%
IBIT260320C000500002026-03-20(63天)CALL$50.00$6.05(-0.35 -5.47%)0.10(6.1/6.0)2,11910,84743.87%
IBIT260320C000550002026-03-20(63天)CALL$55.00$3.20(-0.25 -7.25%)0.10(3.25/3.15)1,60929,73741.27%
IBIT260618C000600002026-06-18(153天)CALL$60.00$4.09(-0.29 -6.62%)0.10(4.15/4.05)98614,84845.91%
IBIT260618C000500002026-06-18(153天)CALL$50.00$8.70(-0.30 -3.33%)0.15(8.7/8.55)88120,77548.74%
IBIT260320C000540002026-03-20(63天)CALL$54.00$3.67(-0.27 -6.85%)0.10(3.7/3.6)8087,87941.36%
IBIT260320C000610002026-03-20(63天)CALL$61.00$1.29(-0.21 -14.00%)0.03(1.31/1.28)6497,20740.21%
IBIT260320C000590002026-03-20(63天)CALL$59.00$1.75(-0.23 -11.62%)0.05(1.79/1.74)5396,13040.26%
IBIT260515C000620002026-05-15(119天)CALL$62.00$2.58(-0.25 -8.83%)0.05(2.65/2.6)41145,67943.99%
IBIT260320C000650002026-03-20(63天)CALL$65.00$0.68(-0.14 -17.07%)0.03(0.7/0.67)53636,63140.70%
IBIT260515P000450002026-05-15(119天)PUT$45.00$1.81(-0.01 -0.55%)0.04(1.83/1.79)32527,82245.36%
IBIT260618C000650002026-06-18(153天)CALL$65.00$2.77(-0.17 -5.78%)0.07(2.82/2.75)42813,43945.73%
IBIT260618C000550002026-06-18(153天)CALL$55.00$6.00(-0.35 -5.51%)0.10(6.1/6.0)23113,30547.01%
IBIT260320P000500002026-03-20(63天)PUT$50.00$1.96(+0.01 +0.51%)0.05(1.96/1.91)35411,96841.48%

NVDA $187.98 (+0.84 +0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002600002026-03-20(63天)CALL$260.00$0.52(-0.03 -5.45%)0.02(0.54/0.52)6,30432,33942.75%
NVDA260320C002000002026-03-20(63天)CALL$200.00$8.50(+0.13 +1.55%)0.10(8.6/8.5)5,595131,91142.82%
NVDA260320C002100002026-03-20(63天)CALL$210.00$5.48(+0.03 +0.55%)0.05(5.55/5.5)4,14465,98141.99%
NVDA260320C002400002026-03-20(63天)CALL$240.00$1.31(+0.00 +0.00%)0.03(1.33/1.3)1,83242,14541.60%
NVDA260320C002300002026-03-20(63天)CALL$230.00$2.12(-0.03 -1.40%)0.01(2.14/2.13)1,82744,40841.35%
NVDA260320C002200002026-03-20(63天)CALL$220.00$3.47(+0.03 +0.87%)0.10(3.5/3.4)1,70051,81541.62%
NVDA260417P001750002026-04-17(91天)PUT$175.00$8.99(-0.51 -5.37%)0.05(9.05/9.0)1,5979,53240.18%
NVDA260320P001800002026-03-20(63天)PUT$180.00$8.90(-0.50 -5.32%)0.05(8.95/8.9)1,44863,25840.64%
NVDA260320P001400002026-03-20(63天)PUT$140.00$1.05(-0.11 -9.48%)0.02(1.06/1.04)1,31560,38648.24%
NVDA260515C002600002026-05-15(119天)CALL$260.00$2.18(+0.08 +3.81%)0.03(2.15/2.12)1,15410,13241.94%
NVDA270115C003000002027-01-15(364天)CALL$300.00$8.92(+0.12 +1.36%)0.05(9.0/8.95)1,02355,79746.66%
NVDA260320P001600002026-03-20(63天)PUT$160.00$3.30(-0.30 -8.33%)0.05(3.35/3.3)47753,30643.85%
NVDA260320P001700002026-03-20(63天)PUT$170.00$5.60(-0.45 -7.44%)0.05(5.6/5.55)34650,21042.07%
NVDA260320C002500002026-03-20(63天)CALL$250.00$0.81(-0.05 -5.81%)0.01(0.83/0.82)76050,15541.99%
NVDA260320P001750002026-03-20(63天)PUT$175.00$7.06(-0.44 -5.87%)0.10(7.15/7.05)25944,53741.41%

TSLA $439.94 (+1.61 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C006000002026-03-20(63天)CALL$600.00$2.90(-0.43 -12.91%)0.05(2.94/2.89)1,31811,66749.21%
TSLA260320C005500002026-03-20(63天)CALL$550.00$6.20(-0.55 -8.21%)0.10(6.25/6.15)3956,94347.65%
TSLA260320P003500002026-03-20(63天)PUT$350.00$4.94(-0.41 -7.66%)0.10(4.95/4.85)35610,88747.40%
TSLA260320P003550002026-03-20(63天)PUT$355.00$5.45(-0.51 -8.56%)0.10(5.6/5.5)2586,79447.02%

MSFT $461.26 (+4.35 +0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005300002026-03-20(63天)CALL$530.00$2.68(-0.11 -3.94%)0.07(2.77/2.7)4129,03226.48%
MSFT260320C005000002026-03-20(63天)CALL$500.00$7.40(+0.23 +3.21%)0.15(7.5/7.35)4048,17526.82%
MSFT260320P004000002026-03-20(63天)PUT$400.00$3.30(-0.70 -17.50%)0.10(3.4/3.3)3075,56529.90%
MSFT260320P004300002026-03-20(63天)PUT$430.00$8.65(-1.55 -15.20%)0.15(8.65/8.5)2305,44627.78%

AVGO $353.07 (+10.01 +2.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260320P003000002026-03-20(63天)PUT$300.00$9.76(-1.04 -9.63%)0.25(9.85/9.6)2348,66049.06%

AMZN $238.27 (+0.10 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(63天)CALL$250.00$8.85(-0.40 -4.35%)0.10(8.85/8.75)2,72823,69034.06%
AMZN260320P002000002026-03-20(63天)PUT$200.00$2.18(-0.17 -7.23%)0.03(2.16/2.13)87632,82636.98%
AMZN260320P002200002026-03-20(63天)PUT$220.00$5.88(-0.22 -3.61%)0.05(5.85/5.8)85419,92734.11%
AMZN260320C002700002026-03-20(63天)CALL$270.00$3.47(-0.45 -11.48%)0.10(3.6/3.5)75312,34733.31%
AMZN260618C003000002026-06-18(153天)CALL$300.00$4.45(-0.40 -8.25%)0.05(4.5/4.45)60422,69433.92%
AMZN260320C002550002026-03-20(63天)CALL$255.00$6.94(-0.71 -9.28%)0.05(7.2/7.15)4779,92933.90%
AMZN270115P001850002027-01-15(364天)PUT$185.00$9.05(-0.20 -2.16%)0.10(9.0/8.9)4226,98033.43%
AMZN260320C002600002026-03-20(63天)CALL$260.00$5.70(-0.41 -6.71%)0.05(5.7/5.65)41216,80133.46%
AMZN260417C003000002026-04-17(91天)CALL$300.00$1.52(-0.23 -13.14%)0.05(1.55/1.5)33013,48132.42%
AMZN260320P002300002026-03-20(63天)PUT$230.00$9.20(-0.30 -3.16%)0.10(9.2/9.1)3175,67233.19%
AMZN260320C003000002026-03-20(63天)CALL$300.00$0.79(-0.18 -18.56%)0.03(0.84/0.81)31521,98433.88%
AMZN260618C003100002026-06-18(153天)CALL$310.00$3.34(-0.31 -8.49%)0.10(3.4/3.3)21812,73533.92%
AMZN260515C002750002026-05-15(119天)CALL$275.00$7.10(-0.40 -5.33%)0.10(7.15/7.05)28812,71134.95%

WMT $117.60 (-1.64 -1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001000002026-03-20(63天)PUT$100.00$0.70(+0.04 +6.06%)0.05(0.72/0.67)1,14536,53432.37%
WMT260320P001050002026-03-20(63天)PUT$105.00$1.15(+0.10 +9.52%)0.06(1.23/1.17)5466,69930.14%

AAPL $256.18 (-2.15 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(63天)CALL$300.00$0.79(-0.19 -19.39%)0.02(0.79/0.77)6,60636,03425.05%
AAPL260320C002700002026-03-20(63天)CALL$270.00$5.25(-1.05 -16.54%)0.05(5.3/5.25)2,05918,74825.28%
AAPL260320C002600002026-03-20(63天)CALL$260.00$8.99(-1.66 -15.59%)0.05(9.05/9.0)1,42516,80025.96%
AAPL260320C002800002026-03-20(63天)CALL$280.00$2.77(-0.68 -19.71%)0.02(2.79/2.77)1,32349,78224.52%
AAPL260320C002900002026-03-20(63天)CALL$290.00$1.45(-0.37 -20.33%)0.03(1.45/1.42)1,08515,15324.49%
AAPL260320P002200002026-03-20(63天)PUT$220.00$1.52(+0.23 +17.83%)0.02(1.52/1.5)75119,71429.03%
AAPL260618C003000002026-06-18(153天)CALL$300.00$3.85(-0.58 -12.95%)0.05(3.9/3.85)67121,75025.21%
AAPL260417C003000002026-04-17(91天)CALL$300.00$1.46(-0.32 -17.98%)0.03(1.48/1.45)55411,21424.30%
AAPL260618C002800002026-06-18(153天)CALL$280.00$8.40(-1.20 -12.50%)0.10(8.45/8.35)55414,12126.21%
AAPL270115P001450002027-01-15(364天)PUT$145.00$1.55(+0.00 +0.00%)0.05(1.59/1.54)50810,49235.51%
AAPL260320P002500002026-03-20(63天)PUT$250.00$7.70(+0.70 +10.00%)0.10(7.9/7.8)37127,02324.66%
AAPL260320P002400002026-03-20(63天)PUT$240.00$4.66(+0.56 +13.83%)0.10(4.7/4.6)34715,51725.88%
AAPL270115C004500002027-01-15(364天)CALL$450.00$0.64(-0.04 -5.88%)0.03(0.66/0.63)22315,46927.44%

META $622.93 (+2.00 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010300002026-06-18(153天)CALL$1030.00$1.52(-0.04 -2.56%)0.06(1.56/1.5)65260,75437.90%
META260618C010000002026-06-18(153天)CALL$1000.00$1.89(-0.11 -5.50%)0.05(1.94/1.89)33713,78337.36%

XBI $124.50 (+0.14 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260618P001100002026-06-18(153天)PUT$110.00$3.20(+0.00 +0.00%)0.53(3.4/2.87)9087,61929.77%
XBI260320C001300002026-03-20(63天)CALL$130.00$3.89(-0.01 -0.26%)0.30(4.1/3.8)2485,33329.10%

TLT $87.82 (-0.51 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618P000830002026-06-18(153天)PUT$83.00$0.77(+0.07 +10.00%)0.02(0.79/0.77)4,84526,23911.43%
TLT260618P000880002026-06-18(153天)PUT$88.00$2.47(+0.17 +7.39%)0.04(2.51/2.47)4,09330,87110.88%
TLT260618C000880002026-06-18(153天)CALL$88.00$2.39(-0.21 -8.08%)0.04(2.42/2.38)3,73938,34810.75%
TLT270115C001000002027-01-15(364天)CALL$100.00$0.96(-0.05 -4.95%)0.02(0.97/0.95)3,468104,82812.71%
TLT260618P000890002026-06-18(153天)PUT$89.00$2.79(+0.00 +0.00%)0.10(3.1/3.0)2,5638,18911.06%
TLT260320P000880002026-03-20(63天)PUT$88.00$1.53(+0.15 +10.87%)0.02(1.55/1.53)2,41818,61310.33%
TLT260515C000910002026-05-15(119天)CALL$91.00$0.99(-0.10 -9.17%)0.01(0.98/0.97)2,29317,61110.65%
TLT260515P000850002026-05-15(119天)PUT$85.00$1.02(+0.09 +9.68%)0.01(1.02/1.01)2,09821,05311.04%
TLT260320C000880002026-03-20(63天)CALL$88.00$1.52(-0.14 -8.43%)0.02(1.48/1.46)2,07428,43410.29%
TLT260320P000870002026-03-20(63天)PUT$87.00$1.08(+0.13 +13.68%)0.02(1.07/1.05)1,12726,13310.21%
TLT270115P000850002027-01-15(364天)PUT$85.00$2.81(+0.16 +6.04%)0.07(2.89/2.82)31162,96912.17%
TLT260320C000900002026-03-20(63天)CALL$90.00$0.72(-0.13 -15.29%)0.02(0.73/0.71)93062,56310.41%
TLT270115C000850002027-01-15(364天)CALL$85.00$5.58(-0.10 -1.76%)0.05(5.45/5.4)21353,37011.04%
TLT270115P000800002027-01-15(364天)PUT$80.00$1.31(+0.06 +4.80%)0.04(1.35/1.31)25642,28412.46%
TLT260320C000890002026-03-20(63天)CALL$89.00$1.13(-0.10 -8.13%)0.02(1.05/1.03)25639,80010.30%
TLT270115C000900002027-01-15(364天)CALL$90.00$3.12(-0.13 -4.00%)0.10(3.1/3.0)21736,00411.41%
TLT260618P000870002026-06-18(153天)PUT$87.00$1.96(+0.08 +4.26%)0.04(2.03/1.99)28035,20610.91%

XLU $43.37 (-0.26 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU261218P000400002026-12-18(336天)PUT$40.00$1.35(+0.00 +0.00%)0.42(1.49/1.07)4,0005,04417.91%
XLU270115P000400002027-01-15(364天)PUT$40.00$1.46(-0.04 -2.67%)0.11(1.5/1.39)2,50015,07417.27%
XLU260618C000450002026-06-18(153天)CALL$45.00$1.32(-0.07 -5.04%)0.11(1.37/1.26)2906,79418.32%

XLE $47.66 (+0.04 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000370002026-09-18(245天)PUT$37.00$0.59(+0.00 +0.00%)0.10(0.62/0.52)10,00010,08627.66%
XLE260618C000550002026-06-18(153天)CALL$55.00$0.77(+0.02 +2.67%)0.08(0.81/0.73)6,1729,98024.15%
XLE261218C000465002026-12-18(336天)CALL$46.50$4.30(+0.00 +0.00%)0.65(5.15/4.5)5,1028,14824.84%
XLE270115P000365002027-01-15(364天)PUT$36.50$0.89(+0.00 +0.00%)0.13(0.96/0.83)4,20284,33427.22%
XLE260320C000480002026-03-20(63天)CALL$48.00$1.81(-0.03 -1.63%)0.04(1.84/1.8)3,2058,09724.37%
XLE260320P000850002026-03-20(63天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000500002026-03-20(63天)CALL$50.00$1.01(+0.06 +6.32%)0.04(1.04/1.0)1,25166,82723.93%
XLE270115P000350002027-01-15(364天)PUT$35.00$0.72(+0.01 +1.41%)0.04(0.73/0.69)51271,29827.64%
XLE260320C000475002026-03-20(63天)CALL$47.50$2.04(+0.05 +2.51%)0.06(2.09/2.03)46056,76424.46%
XLE260618P000900002026-06-18(153天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618P000405002026-06-18(153天)PUT$40.50$0.59(+0.00 +0.00%)0.17(0.67/0.5)27463,56726.39%
XLE260618P000450002026-06-18(153天)PUT$45.00$1.55(+0.00 +0.00%)0.28(1.69/1.41)22653,39323.90%
XLE260320C000950002026-03-20(63天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE270115P000900002027-01-15(364天)PUT$90.00$7.78(+0.00 +0.00%)0.00(0.0/0.0)35012,7290.00%

HYG $81.07 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(153天)PUT$78.00$0.69(+0.00 +0.00%)0.07(0.74/0.67)25,00562,1619.21%
HYG260515P000790002026-05-15(119天)PUT$79.00$0.69(+0.00 +0.00%)0.06(0.7/0.64)5,00239,9588.31%
HYG260618C000810002026-06-18(153天)CALL$81.00$0.72(+0.00 +0.00%)0.08(0.69/0.61)2,00212,9193.07%
HYG260618P000790002026-06-18(153天)PUT$79.00$0.86(-0.07 -7.53%)0.03(0.94/0.91)1,08519,4348.66%
HYG260417P000800002026-04-17(91天)PUT$80.00$0.69(+0.01 +1.47%)0.05(0.7/0.65)1,00054,8327.22%
HYG270115P000750002027-01-15(364天)PUT$75.00$1.89(+0.00 +0.00%)0.23(1.88/1.65)4005,41913.67%

ET $17.31 (-0.15 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(364天)CALL$20.00$0.50(+0.00 +0.00%)0.02(0.52/0.5)2,289101,12220.26%
ET270115P000150002027-01-15(364天)PUT$15.00$0.73(+0.03 +4.29%)0.06(0.75/0.69)55819,62825.71%
ET260618C000170002026-06-18(153天)CALL$17.00$0.84(-0.06 -6.67%)0.08(0.9/0.82)25112,39516.80%
ET270115C000170002027-01-15(364天)CALL$17.00$1.33(-0.08 -5.67%)0.16(1.4/1.24)23626,62418.29%

DIS $111.49 (-1.96 -1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(63天)CALL$125.00$1.38(-0.37 -21.14%)0.04(1.4/1.36)1,3726,50929.42%

GRAB $4.36 (-0.04 -0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB270115P000050002027-01-15(364天)PUT$5.00$1.16(-0.03 -2.52%)0.23(1.17/0.94)42814,50546.00%

KVUE $17.15 (-0.13 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000170002026-03-20(63天)CALL$17.00$0.89(-0.09 -9.18%)0.23(0.97/0.74)1,71514,39130.86%

MPW $5.22 (+0.05 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115P000070002027-01-15(364天)PUT$7.00$2.10(+0.00 +0.00%)0.11(2.16/2.05)20,00029,86043.36%
MPW270115C000055002027-01-15(364天)CALL$5.50$0.70(+0.05 +7.69%)0.02(0.7/0.68)30112,75639.06%

^VIX $15.53 (-0.31 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000190002026-06-17(152天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.42/2.34)20,00244,2180.00%
VIX260415P000200002026-04-15(89天)PUT$20.00$3.05(+0.09 +3.04%)0.06(3.05/2.99)4,76022,6620.00%
VIX260415P000160002026-04-15(89天)PUT$16.00$0.65(-0.02 -2.99%)0.05(0.72/0.67)2,00024,82315.82%
VIX260519P000210002026-05-19(123天)PUT$21.00$3.60(+0.00 +0.00%)0.10(3.8/3.7)1,95112,6200.00%
VIX260318P000170002026-03-18(61天)PUT$17.00$1.21(+0.03 +2.54%)0.03(1.22/1.19)1,72239,1630.00%
VIX260318P000190002026-03-18(61天)PUT$19.00$2.50(+0.08 +3.31%)0.04(2.5/2.46)78545,8670.00%
VIX260415P000190002026-04-15(89天)PUT$19.00$2.35(+0.07 +3.07%)0.07(2.37/2.3)4655,9150.00%
VIX260318P000160002026-03-18(61天)PUT$16.00$0.71(+0.02 +2.90%)0.03(0.72/0.69)32535,74319.29%

^SPX $6951.82 (+6.85 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C079000002026-03-20(63天)CALL$7900.00$0.75(+0.00 +0.00%)0.15(0.85/0.7)2,00010,75212.35%
SPX260320C076000002026-03-20(63天)CALL$7600.00$3.35(-0.25 -6.94%)0.20(3.5/3.3)95315,57011.04%
SPX260320C080000002026-03-20(63天)CALL$8000.00$0.50(-0.05 -9.09%)0.15(0.6/0.45)90217,19312.90%
SPX261218P025000002026-12-18(336天)PUT$2500.00$9.00(-0.20 -2.17%)0.30(9.1/8.8)54738,16948.27%

JD $28.85 (-0.57 -1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000350002026-06-18(153天)CALL$35.00$1.14(-0.16 -12.31%)0.03(1.13/1.1)1,08419,00340.72%
JD260515C000280002026-05-15(119天)CALL$28.00$2.65(-0.50 -15.87%)0.19(2.81/2.62)1,0047,12136.52%
JD260320C000300002026-03-20(63天)CALL$30.00$1.33(-0.32 -19.39%)0.05(1.36/1.31)91114,40138.43%
JD270115C000350002027-01-15(364天)CALL$35.00$2.60(-0.28 -9.72%)0.11(2.64/2.53)82314,01540.82%
JD270115C000400002027-01-15(364天)CALL$40.00$1.78(-0.25 -12.32%)0.13(1.83/1.7)53118,40542.75%
JD260320C000310002026-03-20(63天)CALL$31.00$1.02(-0.32 -23.88%)0.11(1.09/0.98)4106,71239.84%
JD260918P000250002026-09-18(245天)PUT$25.00$1.85(+0.15 +8.82%)0.19(1.9/1.71)40630,67239.80%
JD260320C000340002026-03-20(63天)CALL$34.00$0.52(-0.15 -22.39%)0.10(0.57/0.47)37242,51243.60%
JD260320P000300002026-03-20(63天)PUT$30.00$2.31(+0.24 +11.59%)0.07(2.31/2.24)36810,87933.86%
JD260320C000320002026-03-20(63天)CALL$32.00$0.81(-0.26 -24.07%)0.05(0.83/0.78)3495,33140.09%
JD260320P000270002026-03-20(63天)PUT$27.00$0.83(+0.10 +13.70%)0.07(0.85/0.78)32631,16134.42%
JD260618P000250002026-06-18(153天)PUT$25.00$1.23(+0.15 +13.89%)0.13(1.31/1.18)22618,63640.65%
JD260618C000300002026-06-18(153天)CALL$30.00$2.25(-0.29 -11.42%)0.16(2.32/2.16)26617,83737.67%
JD270115C000300002027-01-15(364天)CALL$30.00$4.20(-0.30 -6.67%)0.15(4.1/3.95)27616,81039.97%
JD260320P000290002026-03-20(63天)PUT$29.00$1.68(+0.17 +11.26%)0.06(1.7/1.64)25514,19733.47%

IWM $266.10 (+0.62 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260331P002050002026-03-31(74天)PUT$205.00$0.69(+0.00 +0.00%)0.02(0.54/0.52)7,5007,92932.74%
IWM270115P002000002027-01-15(364天)PUT$200.00$4.47(-0.44 -8.96%)0.31(4.63/4.32)7,0208,32827.09%
IWM261218C003750002026-12-18(336天)CALL$375.00$1.05(+0.00 +0.00%)0.33(1.46/1.13)7,0009,00821.93%
IWM260618P002100002026-06-18(153天)PUT$210.00$2.04(-0.01 -0.49%)0.03(2.04/2.01)6,00154,91828.46%
IWM260320P002200002026-03-20(63天)PUT$220.00$0.72(-0.01 -1.37%)0.02(0.74/0.72)5,07378,06929.15%
IWM260417P002350002026-04-17(91天)PUT$235.00$2.46(+0.01 +0.41%)0.03(2.43/2.4)5,03025,61124.37%
IWM260918P002150002026-09-18(245天)PUT$215.00$4.25(+0.05 +1.19%)0.05(4.18/4.13)4,80012,38125.94%
IWM261218P001900002026-12-18(336天)PUT$190.00$3.39(+0.00 +0.00%)0.16(3.42/3.26)4,50550,98729.04%
IWM260417P002400002026-04-17(91天)PUT$240.00$2.99(-0.11 -3.55%)0.04(3.02/2.98)3,93311,23823.32%
IWM260417P002250002026-04-17(91天)PUT$225.00$1.59(+0.00 +0.00%)0.02(1.6/1.58)3,16111,63626.59%
IWM260320C002700002026-03-20(63天)CALL$270.00$7.60(+0.57 +8.11%)0.04(7.57/7.53)1,26060,20520.69%
IWM261218P002000002026-12-18(336天)PUT$200.00$4.19(+0.00 +0.00%)0.17(4.27/4.1)1,85756,32927.46%
IWM260320P002400002026-03-20(63天)PUT$240.00$1.92(-0.07 -3.52%)0.02(1.94/1.92)94748,34423.89%
IWM261218P002200002026-12-18(336天)PUT$220.00$6.59(-0.16 -2.37%)0.26(6.77/6.51)3,14247,23124.65%
IWM260320P002350002026-03-20(63天)PUT$235.00$1.46(-0.07 -4.58%)0.01(1.49/1.48)1,95245,75325.07%
IWM260918P002300002026-09-18(245天)PUT$230.00$6.14(-0.11 -1.76%)0.06(6.23/6.17)1,99444,78823.67%
IWM260618P001700002026-06-18(153天)PUT$170.00$0.76(+0.00 +0.00%)0.01(0.69/0.68)70144,60237.82%

AKAM $93.67 (+2.14 +2.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
AKAM260320P000800002026-03-20(63天)PUT$80.00$2.17(+0.00 +0.00%)0.55(2.0/1.45)6,0076,62146.74%

OPEN $6.67 (+0.36 +5.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(364天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $27.86 (-0.51 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(63天)CALL$30.00$0.74(-0.31 -29.52%)0.05(0.82/0.77)1,4399,10235.25%

MRK $108.96 (-2.00 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(63天)CALL$110.00$4.90(-0.61 -11.44%)0.05(4.9/4.85)5627,32928.11%
MRK260320C001200002026-03-20(63天)CALL$120.00$1.38(-0.42 -23.33%)0.10(1.44/1.34)2056,96926.36%

DVN $36.23 (-0.10 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(91天)CALL$40.00$1.15(-0.11 -8.73%)0.13(1.29/1.16)20,00127,49035.79%
DVN260618C000450002026-06-18(153天)CALL$45.00$0.83(-0.10 -10.75%)0.05(0.85/0.8)1,6219,13534.86%

NVO $62.15 (+5.02 +8.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(153天)CALL$60.00$7.98(+2.68 +50.57%)0.20(8.1/7.9)5,26712,29445.80%
NVO260618P000500002026-06-18(153天)PUT$50.00$2.21(-0.85 -27.78%)0.08(2.33/2.25)3,17322,68145.97%
NVO260320P000500002026-03-20(63天)PUT$50.00$0.81(-0.51 -38.64%)0.04(0.82/0.78)3,00936,23147.61%
NVO260320C000600002026-03-20(63天)CALL$60.00$5.65(+2.35 +71.21%)0.15(5.7/5.55)2,37423,52747.00%
NVO260320C000650002026-03-20(63天)CALL$65.00$3.52(+1.73 +96.65%)0.10(3.55/3.45)1,96510,22647.36%
NVO260320C000750002026-03-20(63天)CALL$75.00$1.29(+0.70 +120.69%)0.02(1.29/1.27)1,8778,30549.12%
NVO260320C000700002026-03-20(63天)CALL$70.00$2.15(+1.15 +117.35%)0.03(2.15/2.12)1,84812,65648.12%
NVO260618C000700002026-06-18(153天)CALL$70.00$4.30(+1.73 +67.32%)0.15(4.4/4.25)1,53017,59746.22%
NVO260320P000550002026-03-20(63天)PUT$55.00$1.90(-1.14 -37.50%)0.10(1.97/1.87)1,41115,34247.05%
NVO260417C000600002026-04-17(91天)CALL$60.00$6.34(+2.54 +66.84%)0.15(6.45/6.3)1,2486,75445.46%
NVO270115C000800002027-01-15(364天)CALL$80.00$5.79(+1.65 +39.76%)0.20(5.9/5.7)65016,25446.85%
NVO260618P000550002026-06-18(153天)PUT$55.00$3.91(-1.14 -22.57%)0.10(4.0/3.9)32116,16845.50%
NVO270115C001000002027-01-15(364天)CALL$100.00$2.97(+0.83 +41.50%)0.17(2.97/2.8)54212,11047.53%

XLF $54.46 (+0.09 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000570002026-03-20(63天)CALL$57.00$0.61(+0.11 +22.00%)0.01(0.61/0.6)28,11928,07515.97%
XLF270115P000360002027-01-15(364天)PUT$36.00$0.51(+0.00 +0.00%)0.06(0.56/0.5)10,14420,59431.01%
XLF261218P000480002026-12-18(336天)PUT$48.00$1.42(+0.00 +0.00%)0.16(1.65/1.49)10,00024,99921.24%
XLF260918P000470002026-09-18(245天)PUT$47.00$1.14(+0.00 +0.00%)0.09(1.05/0.96)5,67810,56722.22%
XLF260618P000520002026-06-18(153天)PUT$52.00$1.56(+0.00 +0.00%)0.09(1.37/1.28)3,50349,65417.99%
XLF260618C000540002026-06-18(153天)CALL$54.00$3.13(+0.00 +0.00%)0.15(3.25/3.1)2,7557,12020.56%
XLF260618P000490002026-06-18(153天)PUT$49.00$0.81(+0.00 +0.00%)0.06(0.81/0.75)2,50022,06020.68%
XLF260618P000550002026-06-18(153天)PUT$55.00$2.38(+0.02 +0.85%)0.10(2.32/2.22)2,50021,47515.21%
XLF260618C000550002026-06-18(153天)CALL$55.00$2.54(+0.14 +5.83%)0.13(2.67/2.54)1,00243,51819.89%
XLF260320P000530002026-03-20(63天)PUT$53.00$0.77(-0.07 -8.33%)0.01(0.76/0.75)64933,11916.14%
XLF260618P000560002026-06-18(153天)PUT$56.00$2.81(+0.00 +0.00%)0.21(2.88/2.67)52560,04415.08%
XLF260320C000550002026-03-20(63天)CALL$55.00$1.49(+0.19 +14.62%)0.01(1.49/1.48)27733,74217.90%

BILL $46.73 (-1.53 -3.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
BILL270115C000700002027-01-15(364天)CALL$70.00$3.00(-0.35 -10.45%)0.55(3.5/2.95)1,2047,11049.88%

GDX $96.88 (-0.23 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(63天)CALL$95.00$8.00(-0.60 -6.98%)0.30(8.15/7.85)50316,70244.82%
GDX260618P000650002026-06-18(153天)PUT$65.00$0.95(+0.00 +0.00%)0.64(1.05/0.41)40513,21146.68%
GDX260320C001000002026-03-20(63天)CALL$100.00$5.85(-0.40 -6.40%)0.35(5.9/5.55)30010,55044.80%

LUV $43.09 (-0.01 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260320C000400002026-03-20(63天)CALL$40.00$4.55(-0.21 -4.41%)0.50(4.7/4.2)12,44116,81741.58%

UNH $330.97 (-8.05 -2.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260918P002000002026-09-18(245天)PUT$200.00$1.81(-0.04 -2.16%)0.29(2.1/1.81)2,1885,04439.69%
UNH260320C004000002026-03-20(63天)CALL$400.00$3.10(-0.85 -21.52%)0.25(3.25/3.0)54612,46136.90%

^XSP $695.21 (+0.71 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XSP260320P006600002026-03-20(63天)PUT$660.00$6.41(+0.33 +5.43%)0.08(6.49/6.41)1,33819,01516.90%

TSLL $18.10 (+0.11 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(364天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $129.80 (+0.66 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(63天)CALL$140.00$1.48(+0.08 +5.71%)0.11(1.56/1.45)20,5456,39822.60%
XOM260320P001200002026-03-20(63天)PUT$120.00$1.60(-0.32 -16.67%)0.08(1.68/1.6)1,5095,36724.95%
XOM260320P001100002026-03-20(63天)PUT$110.00$0.50(-0.05 -9.09%)0.01(0.52/0.51)1,12911,23928.37%
XOM260417C001350002026-04-17(91天)CALL$135.00$3.70(+0.11 +3.06%)0.10(3.75/3.65)69020,92922.44%
XOM260320C001350002026-03-20(63天)CALL$135.00$2.70(+0.10 +3.85%)0.14(2.78/2.64)4597,76222.19%
XOM260417C001250002026-04-17(91天)CALL$125.00$8.70(+0.42 +5.07%)0.25(8.85/8.6)3436,35023.82%
XOM270115C001850002027-01-15(364天)CALL$185.00$1.04(+0.01 +0.97%)0.17(1.17/1.0)3326,19624.07%
XOM260417C001400002026-04-17(91天)CALL$140.00$2.35(+0.11 +4.91%)0.13(2.37/2.24)27911,99822.73%
XOM260618C001300002026-06-18(153天)CALL$130.00$7.50(+0.25 +3.45%)0.25(7.75/7.5)27511,42023.15%
XOM260618C001350002026-06-18(153天)CALL$135.00$5.40(+0.15 +2.86%)0.20(5.5/5.3)2475,64722.68%
XOM260320C001300002026-03-20(63天)CALL$130.00$4.76(+0.31 +6.97%)0.20(4.85/4.65)21016,84622.53%
XOM260618C001400002026-06-18(153天)CALL$140.00$3.74(+0.07 +1.91%)0.10(3.8/3.7)2246,99022.42%

NFLX $87.99 (-0.07 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(63天)CALL$100.00$2.08(-0.16 -7.14%)0.01(2.08/2.07)2,91743,93240.91%
NFLX260320C000900002026-03-20(63天)CALL$90.00$5.10(-0.30 -5.56%)0.05(5.15/5.1)1,77922,48041.54%
NFLX260320C001050002026-03-20(63天)CALL$105.00$1.26(-0.16 -11.27%)0.04(1.3/1.26)1,68711,69341.28%
NFLX260320C001100002026-03-20(63天)CALL$110.00$0.80(-0.07 -8.05%)0.02(0.8/0.78)1,53243,83041.70%
NFLX270115P000700002027-01-15(364天)PUT$70.00$4.77(+0.09 +1.91%)0.05(4.8/4.75)1,3005,47137.24%
NFLX260320P000850002026-03-20(63天)PUT$85.00$4.10(-0.15 -3.53%)0.10(4.15/4.05)9607,28837.85%
NFLX260618C001100002026-06-18(153天)CALL$110.00$2.75(-0.16 -5.50%)0.04(2.75/2.71)82112,61440.18%
NFLX260320C000950002026-03-20(63天)CALL$95.00$3.35(-0.25 -7.04%)0.10(3.35/3.25)82015,76541.24%
NFLX260918P000800002026-09-18(245天)PUT$80.00$6.35(-0.05 -0.78%)0.25(6.5/6.25)6966,77036.32%
NFLX260618P000800002026-06-18(153天)PUT$80.00$4.65(-0.10 -2.11%)0.10(4.75/4.65)6255,60337.26%
NFLX260821C001100002026-08-21(217天)CALL$110.00$4.35(-0.12 -2.68%)0.10(4.4/4.3)295103,19841.21%
NFLX260821C001300002026-08-21(217天)CALL$130.00$1.75(-0.07 -3.85%)0.08(1.78/1.7)20978,65641.21%
NFLX260320P000900002026-03-20(63天)PUT$90.00$6.53(-0.18 -2.68%)0.15(6.65/6.5)51920,18637.15%
NFLX260417C001000002026-04-17(91天)CALL$100.00$3.15(-0.17 -5.12%)0.05(3.15/3.1)51914,12941.38%
NFLX270115C001500002027-01-15(364天)CALL$150.00$1.97(-0.03 -1.50%)0.05(2.0/1.95)62413,01440.52%

EPD $32.92 (+0.28 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD270115C000350002027-01-15(364天)CALL$35.00$0.82(+0.02 +2.50%)0.20(0.87/0.67)35416,46912.98%

BABA $165.48 (-5.46 -3.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001450002026-03-20(63天)PUT$145.00$3.35(+0.99 +41.95%)0.15(3.35/3.2)3,99449,73440.67%
BABA260320P001300002026-03-20(63天)PUT$130.00$1.00(+0.26 +35.14%)0.06(1.02/0.96)3,01358,81241.99%
BABA260320C002000002026-03-20(63天)CALL$200.00$3.33(-1.52 -31.34%)0.10(3.4/3.3)1,91834,92148.34%
BABA260618C002000002026-06-18(153天)CALL$200.00$8.85(-2.03 -18.66%)0.20(8.85/8.65)1,30232,35846.81%
BABA260320P001500002026-03-20(63天)PUT$150.00$4.70(+1.23 +35.45%)0.10(4.75/4.65)1,06621,79640.66%
BABA260417C001800002026-04-17(91天)CALL$180.00$9.40(-2.53 -21.21%)0.35(9.45/9.1)1,0487,51245.67%
BABA260417C002000002026-04-17(91天)CALL$200.00$5.00(-1.65 -24.81%)0.20(5.05/4.85)8437,08846.99%
BABA260320C001800002026-03-20(63天)CALL$180.00$7.25(-2.49 -25.56%)0.30(7.3/7.0)70019,41946.61%
BABA260417C002200002026-04-17(91天)CALL$220.00$2.71(-1.19 -30.51%)0.15(2.75/2.6)5815,41748.63%
BABA260320C002100002026-03-20(63天)CALL$210.00$2.25(-1.20 -34.78%)0.17(2.36/2.19)3729,11549.51%
BABA260320P001250002026-03-20(63天)PUT$125.00$0.70(+0.22 +45.83%)0.06(0.7/0.64)24323,28743.36%
BABA260320C001750002026-03-20(63天)CALL$175.00$8.65(-2.84 -24.61%)0.20(8.75/8.55)32611,44346.03%
BABA260320C001950002026-03-20(63天)CALL$195.00$3.97(-2.28 -36.48%)0.25(4.15/3.9)2818,15948.04%

LCID $10.08 (+0.02 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(364天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(364天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $166.76 (+0.96 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(153天)PUT$145.00$2.00(-0.10 -4.76%)0.14(2.08/1.94)3,77257,31322.58%

KWEB $35.69 (-0.69 -1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(63天)CALL$39.00$0.83(-0.32 -27.83%)0.05(0.86/0.81)6,449226,36034.03%
KWEB260320C000380002026-03-20(63天)CALL$38.00$1.11(-0.35 -23.97%)0.03(1.12/1.09)4,40123,89933.81%
KWEB260320P000350002026-03-20(63天)PUT$35.00$1.46(+0.26 +21.67%)0.05(1.5/1.45)3,76125,84730.81%
KWEB260320C000400002026-03-20(63天)CALL$40.00$0.63(-0.22 -25.88%)0.02(0.64/0.62)2,771109,57833.99%
KWEB260618C000380002026-06-18(153天)CALL$38.00$2.30(-0.42 -15.44%)0.06(2.33/2.27)1,64125,64335.34%
KWEB270115C000450002027-01-15(364天)CALL$45.00$2.43(-0.35 -12.59%)0.09(2.5/2.41)1,55216,43138.01%
KWEB260717C000390002026-07-17(182天)CALL$39.00$2.28(-0.50 -17.99%)0.11(2.38/2.27)1,0075,26836.28%
KWEB260821C000400002026-08-21(217天)CALL$40.00$2.41(-0.36 -13.00%)0.05(2.45/2.4)986120,45236.74%
KWEB260618C000400002026-06-18(153天)CALL$40.00$1.68(-0.37 -18.05%)0.03(1.71/1.68)71815,03735.30%
KWEB260618C000450002026-06-18(153天)CALL$45.00$0.79(-0.21 -21.00%)0.05(0.83/0.78)5619,49436.67%
KWEB260618C000470002026-06-18(153天)CALL$47.00$0.83(+0.00 +0.00%)0.17(0.74/0.57)55725,49439.26%
KWEB260320C000370002026-03-20(63天)CALL$37.00$1.45(-0.40 -21.62%)0.03(1.45/1.42)29815,41533.69%

PDD $106.50 (-0.95 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000950002026-06-18(153天)PUT$95.00$5.00(+0.12 +2.46%)0.10(5.1/5.0)8,1936,04838.16%
PDD260320C001300002026-03-20(63天)CALL$130.00$1.05(-0.29 -21.64%)0.07(1.12/1.05)7018,13139.36%
PDD260320C001200002026-03-20(63天)CALL$120.00$2.28(-0.43 -15.87%)0.12(2.37/2.25)3649,26737.35%
PDD260320C001250002026-03-20(63天)CALL$125.00$1.55(-0.32 -17.11%)0.13(1.58/1.45)30312,50237.96%
PDD260320P000950002026-03-20(63天)PUT$95.00$2.03(+0.24 +13.41%)0.29(2.04/1.75)2827,83137.33%
PDD260320P001000002026-03-20(63天)PUT$100.00$3.20(+0.04 +1.27%)0.10(3.25/3.15)23619,78335.32%
PDD260320P001050002026-03-20(63天)PUT$105.00$5.28(+0.39 +7.98%)0.25(5.25/5.0)2317,98134.85%
PDD260320C001400002026-03-20(63天)CALL$140.00$0.57(-0.13 -18.57%)0.07(0.6/0.53)2307,31242.26%

EFA $99.48 (+0.21 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(245天)PUT$85.00$1.53(+0.00 +0.00%)0.34(1.36/1.02)2,99922,74719.95%
EFA260320C001040002026-03-20(63天)CALL$104.00$0.55(-0.02 -3.51%)0.09(0.55/0.46)2,06220,09412.34%
EFA260618P000900002026-06-18(153天)PUT$90.00$1.22(+0.01 +0.83%)0.30(1.36/1.06)1,00020,61018.82%
EFA260618C000990002026-06-18(153天)CALL$99.00$4.69(-0.11 -2.29%)0.35(4.8/4.45)66411,40317.91%

GOOGL $329.61 (-3.13 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(153天)CALL$430.00$5.85(-1.05 -15.22%)0.15(6.05/5.9)4,07942,02636.87%
GOOGL260320C004000002026-03-20(63天)CALL$400.00$2.18(-0.62 -22.14%)0.05(2.21/2.16)1,2246,82334.56%
GOOGL260320P003000002026-03-20(63天)PUT$300.00$7.00(+0.40 +6.06%)0.15(7.05/6.9)9295,94534.58%
GOOGL260320C003750002026-03-20(63天)CALL$375.00$5.00(-1.12 -18.30%)0.10(5.05/4.95)3476,96734.19%
GOOGL260618C004000002026-06-18(153天)CALL$400.00$10.00(-1.40 -12.28%)0.15(10.2/10.05)2219,07136.75%

TGT $110.78 (-0.38 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260618C001300002026-06-18(153天)CALL$130.00$4.05(-0.22 -5.21%)0.10(4.05/3.95)5,1208,92036.10%
TGT260320C001200002026-03-20(63天)CALL$120.00$3.55(-0.53 -12.68%)0.20(3.75/3.55)6415,05139.38%
TGT260320C001250002026-03-20(63天)CALL$125.00$2.48(-0.32 -11.43%)0.10(2.53/2.43)5195,86739.26%
TGT260320C001150002026-03-20(63天)CALL$115.00$5.38(-0.42 -7.24%)0.25(5.4/5.15)2219,47139.50%

MSTU $10.31 (+0.11 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(153天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(364天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $15.98 (+0.19 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(119天)CALL$17.00$0.75(+0.00 +0.00%)0.30(1.25/0.95)2,07622,77845.61%

IEF $95.94 (-0.36 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF270115C000960002027-01-15(364天)CALL$96.00$2.30(-0.17 -6.88%)0.10(2.27/2.17)7186,3456.00%

UBER $84.58 (+0.20 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000850002026-03-20(63天)CALL$85.00$5.06(-0.26 -4.89%)0.15(5.1/4.95)6917,57840.37%
UBER260618P000700002026-06-18(153天)PUT$70.00$2.50(-0.08 -3.10%)0.20(2.69/2.49)4396,81438.86%
UBER260320C001000002026-03-20(63天)CALL$100.00$1.04(-0.12 -10.34%)0.04(1.06/1.02)39816,93239.01%
UBER260515P000800002026-05-15(119天)PUT$80.00$5.08(-0.02 -0.39%)0.10(5.25/5.15)3895,83237.35%
UBER260320C000900002026-03-20(63天)CALL$90.00$3.10(-0.27 -8.01%)0.15(3.2/3.05)21618,00439.89%

KRE $68.04 (-0.22 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320C000690002026-03-20(63天)CALL$69.00$2.84(+0.00 +0.00%)0.32(2.92/2.6)5,0075,45429.22%
KRE270115P000580002027-01-15(364天)PUT$58.00$3.34(-0.26 -7.22%)0.40(3.5/3.1)5,00042,51029.99%
KRE260320P000600002026-03-20(63天)PUT$60.00$0.68(+0.01 +1.49%)0.16(0.78/0.62)2,00129,83631.89%
KRE260320C000700002026-03-20(63天)CALL$70.00$2.34(+0.05 +2.18%)0.06(2.35/2.29)1,53920,17427.81%
KRE260515P000650002026-05-15(119天)PUT$65.00$2.48(-0.15 -5.70%)0.06(2.52/2.46)36210,34925.51%
KRE260417C000750002026-04-17(91天)CALL$75.00$1.03(+0.18 +21.18%)0.27(1.21/0.94)2319,55025.66%
KRE260618C000720002026-06-18(153天)CALL$72.00$3.15(+0.61 +24.02%)0.25(3.35/3.1)20215,48227.92%

NEE $83.77 (+1.56 +1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(245天)PUT$75.00$3.60(+0.00 +0.00%)0.90(3.85/2.95)4037,60128.77%
NEE260320C000850002026-03-20(63天)CALL$85.00$2.74(+0.64 +29.63%)0.10(2.8/2.7)21514,28823.68%

ASHR $33.58 (-0.38 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260417C000360002026-04-17(91天)CALL$36.00$0.64(+0.00 +0.00%)0.27(0.65/0.38)1,24715,91922.51%

INFY $18.73 (-0.10 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY270115P000150002027-01-15(364天)PUT$15.00$1.30(+0.00 +0.00%)0.25(1.4/1.15)2,5187,73143.87%
INFY260320P000180002026-03-20(63天)PUT$18.00$0.90(+0.00 +0.00%)0.15(1.0/0.85)23715,06344.73%

CMG $40.14 (-0.21 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000375002026-03-20(63天)PUT$37.50$1.40(-0.02 -1.41%)0.05(1.41/1.36)5,10110,54938.70%
CMG270115P000300002027-01-15(364天)PUT$30.00$1.65(+0.02 +1.23%)0.05(1.75/1.7)1,0017,50738.82%
CMG260320C000475002026-03-20(63天)CALL$47.50$0.56(-0.06 -10.00%)0.03(0.56/0.53)5515,83339.11%
CMG260320C000450002026-03-20(63天)CALL$45.00$1.00(-0.09 -8.26%)0.06(1.04/0.98)29616,61239.99%
CMG260618C000400002026-06-18(153天)CALL$40.00$4.49(-0.26 -5.47%)0.20(4.6/4.4)26912,73443.87%

ZM $81.08 (-0.42 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(63天)CALL$100.00$0.72(+0.00 +0.00%)0.12(0.72/0.6)6676,40939.38%

PFE $25.64 (-0.24 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(63天)CALL$26.00$0.72(-0.11 -13.10%)0.03(0.75/0.72)1,16028,15421.58%
PFE260618C000280002026-06-18(153天)CALL$28.00$0.62(-0.03 -4.62%)0.04(0.65/0.61)1,1079,69722.51%
PFE260618P000230002026-06-18(153天)PUT$23.00$0.65(+0.05 +8.33%)0.02(0.66/0.64)1,09738,03526.22%
PFE260618C000260002026-06-18(153天)CALL$26.00$1.29(-0.06 -4.44%)0.04(1.28/1.24)7516,22621.92%
PFE270115C000300002027-01-15(364天)CALL$30.00$0.85(-0.09 -9.57%)0.04(0.88/0.84)61238,48922.44%
PFE260320C000250002026-03-20(63天)CALL$25.00$1.20(-0.11 -8.40%)0.07(1.24/1.17)55523,94921.29%
PFE260918P000220002026-09-18(245天)PUT$22.00$0.80(+0.06 +8.11%)0.09(0.81/0.72)55224,30827.69%
PFE270115C000250002027-01-15(364天)CALL$25.00$2.49(-0.09 -3.49%)0.09(2.52/2.43)50731,28621.80%
PFE261218C000250002026-12-18(336天)CALL$25.00$2.42(-0.09 -3.59%)0.12(2.46/2.34)4038,77422.07%
PFE260618P000240002026-06-18(153天)PUT$24.00$0.96(+0.09 +10.34%)0.03(0.98/0.95)3917,40125.93%
PFE270115C000270002027-01-15(364天)CALL$27.00$1.67(-0.05 -2.94%)0.07(1.7/1.63)22855,24622.22%
PFE270115P000250002027-01-15(364天)PUT$25.00$2.41(+0.17 +7.59%)0.15(2.45/2.3)32347,38827.30%
PFE260320P000250002026-03-20(63天)PUT$25.00$0.77(+0.06 +8.45%)0.03(0.8/0.77)33827,99825.54%
PFE261218P000250002026-12-18(336天)PUT$25.00$2.27(+0.03 +1.34%)0.18(2.39/2.21)22820,90727.78%

AAL $15.41 (-0.29 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115P000200002027-01-15(364天)PUT$20.00$5.40(+0.00 +0.00%)0.65(5.9/5.25)80014,11444.19%
AAL270115P000100002027-01-15(364天)PUT$10.00$0.65(+0.00 +0.00%)0.05(0.61/0.56)72630,27448.73%
AAL260320C000160002026-03-20(63天)CALL$16.00$0.99(-0.15 -13.16%)0.02(1.01/0.99)3535,82449.02%
AAL260618C000170002026-06-18(153天)CALL$17.00$1.43(+0.00 +0.00%)0.06(1.35/1.29)3247,91148.98%
AAL260320P000150002026-03-20(63天)PUT$15.00$0.89(+0.01 +1.14%)0.02(0.92/0.9)28712,23843.85%

MLCO $6.07 (-0.66 -9.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
MLCO270115P000070002027-01-15(364天)PUT$7.00$1.61(+0.28 +21.05%)0.20(1.75/1.55)2265,23049.12%

VTRS $12.82 (-0.02 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115C000100002027-01-15(364天)CALL$10.00$3.70(+0.20 +5.71%)0.40(3.6/3.2)1,05856,22139.75%
VTRS270115P000100002027-01-15(364天)PUT$10.00$0.55(+0.00 +0.00%)0.30(0.8/0.5)3735,47742.33%

TSM $342.71 (+0.96 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002600002026-03-20(63天)PUT$260.00$1.50(-0.10 -6.25%)0.24(1.63/1.39)2445,47943.98%

EWZ $33.19 (-0.17 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ270115P000280002027-01-15(364天)PUT$28.00$2.01(+0.00 +0.00%)0.12(1.92/1.8)6,82015,99633.01%
EWZ260618P000300002026-06-18(153天)PUT$30.00$1.01(+0.00 +0.00%)0.04(0.95/0.91)5,55034,51926.91%
EWZ260618C000330002026-06-18(153天)CALL$33.00$2.50(-0.13 -4.94%)0.07(2.56/2.49)5,00017,60928.49%
EWZ261218P000230002026-12-18(336天)PUT$23.00$0.68(+0.01 +1.49%)0.06(0.67/0.61)3,0009,72935.55%
EWZ261218C000370002026-12-18(336天)CALL$37.00$2.84(+0.00 +0.00%)0.16(2.91/2.75)1,50440,01933.96%
EWZ261218C000330002026-12-18(336天)CALL$33.00$4.60(+0.25 +5.75%)0.20(4.55/4.35)82576,47335.08%
EWZ260331C000350002026-03-31(74天)CALL$35.00$0.90(-0.09 -9.09%)0.25(0.97/0.72)72017,06327.74%
EWZ260417C000350002026-04-17(91天)CALL$35.00$1.11(-0.11 -9.02%)0.03(1.14/1.11)51428,58627.74%
EWZ261218C000400002026-12-18(336天)CALL$40.00$1.99(-0.11 -5.24%)0.13(2.03/1.9)435168,92833.37%
EWZ261218C000470002026-12-18(336天)CALL$47.00$0.70(+0.00 +0.00%)0.10(0.88/0.78)42520,07033.18%
EWZ260320C000350002026-03-20(63天)CALL$35.00$0.70(-0.09 -11.39%)0.03(0.73/0.7)42490,40125.34%
EWZ270115C000300002027-01-15(364天)CALL$30.00$6.10(-0.18 -2.87%)0.30(6.25/5.95)21029,71535.47%
EWZ261218P000330002026-12-18(336天)PUT$33.00$3.70(-0.15 -3.90%)0.20(4.0/3.8)40020,50532.56%

NU $16.60 (-0.01 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417P000150002026-04-17(91天)PUT$15.00$0.58(+0.00 +0.00%)0.04(0.58/0.54)10,02914,15238.57%
NU260417C000190002026-04-17(91天)CALL$19.00$0.50(-0.03 -5.66%)0.05(0.53/0.48)1,31464,37839.84%
NU260320C000170002026-03-20(63天)CALL$17.00$0.97(+0.02 +2.11%)0.04(0.99/0.95)22810,50041.99%
NU270115C000200002027-01-15(364天)CALL$20.00$1.82(-0.03 -1.62%)0.14(1.84/1.7)22633,73845.12%

CRM $228.32 (-5.19 -2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002700002026-03-20(63天)CALL$270.00$3.21(-0.69 -17.97%)0.25(3.35/3.1)27719,22039.26%

WBD $28.60 (+0.08 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(63天)PUT$27.00$0.72(-0.03 -4.00%)0.16(0.78/0.62)6,41256,20531.15%
WBD270115P000220002027-01-15(364天)PUT$22.00$0.72(+0.00 +0.00%)0.74(0.79/0.05)5,3595,18930.08%
WBD260717C000320002026-07-17(182天)CALL$32.00$0.58(+0.04 +7.41%)0.35(0.71/0.36)2,11612,32522.88%
WBD260717P000280002026-07-17(182天)PUT$28.00$1.45(+0.03 +2.11%)0.36(1.56/1.2)2,00010,72223.17%
WBD260618C000290002026-06-18(153天)CALL$29.00$1.78(+0.17 +10.56%)0.44(2.04/1.6)2285,63629.91%

CHWY $33.62 (+0.85 +2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000325002026-03-20(63天)CALL$32.50$2.99(+0.66 +28.33%)0.22(3.1/2.88)1,4336,99946.44%
CHWY260320C000350002026-03-20(63天)CALL$35.00$1.75(+0.54 +44.63%)0.16(1.86/1.7)30813,18844.29%

CCL $28.99 (-0.44 -1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000400002027-01-15(364天)CALL$40.00$1.87(-0.15 -7.43%)0.14(1.94/1.8)1,04319,46243.34%
CCL270115P000200002027-01-15(364天)PUT$20.00$1.29(-0.04 -3.01%)0.08(1.37/1.29)1,0077,15547.17%
CCL260320C000300002026-03-20(63天)CALL$30.00$1.59(-0.28 -14.97%)0.04(1.64/1.6)66420,04942.48%
CCL270115C000350002027-01-15(364天)CALL$35.00$2.99(-0.21 -6.56%)0.11(3.05/2.94)25329,13443.84%
CCL260618P000250002026-06-18(153天)PUT$25.00$1.49(+0.14 +10.37%)0.06(1.53/1.47)22012,78645.07%

VALE $14.58 (-0.09 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260320P000140002026-03-20(63天)PUT$14.00$0.50(+0.06 +13.64%)0.02(0.5/0.48)3,0676,90331.25%
VALE260320C000140002026-03-20(63天)CALL$14.00$0.92(-0.21 -18.58%)0.03(0.94/0.91)2,37518,34126.17%
VALE260618C000160002026-06-18(153天)CALL$16.00$0.52(-0.06 -10.34%)0.04(0.52/0.48)81114,74827.69%
VALE260618C000150002026-06-18(153天)CALL$15.00$0.82(-0.02 -2.38%)0.04(0.83/0.79)395106,92727.10%
VALE260618C000130002026-06-18(153天)CALL$13.00$1.98(-0.12 -5.71%)0.10(1.99/1.89)30213,72228.96%
VALE261218C000150002026-12-18(336天)CALL$15.00$1.40(-0.14 -9.09%)0.20(1.51/1.31)2687,51230.52%

XLB $48.62 (-0.33 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(364天)PUT$46.50$2.79(+0.00 +0.00%)2.65(3.75/1.1)5,1006,00024.86%
XLB260918C000575002026-09-18(245天)CALL$57.50$0.84(+0.01 +1.20%)0.34(0.94/0.6)6008,75922.44%

FXI $39.28 (-0.74 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260417C000410002026-04-17(91天)CALL$41.00$1.29(-0.21 -14.00%)0.06(1.38/1.32)15,5006,13426.47%
FXI260618P000370002026-06-18(153天)PUT$37.00$1.21(+0.00 +0.00%)0.10(1.49/1.39)15,000136,00225.00%
FXI260320P000400002026-03-20(63天)PUT$40.00$1.86(+0.41 +28.28%)0.10(1.92/1.82)7,01039,48223.24%
FXI261218P000310002026-12-18(336天)PUT$31.00$1.05(+0.00 +0.00%)0.40(1.12/0.72)6,2426,24229.64%
FXI270115C000440002027-01-15(364天)CALL$44.00$2.95(+0.00 +0.00%)0.45(2.82/2.37)6,0336,12229.08%
FXI260717P000360002026-07-17(182天)PUT$36.00$1.22(+0.00 +0.00%)0.37(1.43/1.06)5,00026,87426.12%
FXI260618P000400002026-06-18(153天)PUT$40.00$2.74(+0.41 +17.60%)0.13(2.83/2.7)3,29465,74723.98%
FXI260618C000400002026-06-18(153天)CALL$40.00$2.36(-0.53 -18.34%)0.06(2.53/2.47)2,52263,92127.98%
FXI260918C000400002026-09-18(245天)CALL$40.00$3.40(-0.50 -12.82%)0.30(3.7/3.4)2,08318,18831.21%
FXI260918P000400002026-09-18(245天)PUT$40.00$3.35(+0.26 +8.41%)0.15(3.45/3.3)2,0205,61523.80%
FXI260320C000420002026-03-20(63天)CALL$42.00$0.71(-0.31 -30.39%)0.07(0.77/0.7)1,511140,35326.71%
FXI260320P000390002026-03-20(63天)PUT$39.00$1.01(+0.00 +0.00%)0.09(1.4/1.31)76258,39723.58%
FXI260618P000360002026-06-18(153天)PUT$36.00$1.15(+0.21 +22.34%)0.07(1.17/1.1)75555,59225.42%
FXI260618P000380002026-06-18(153天)PUT$38.00$1.56(+0.00 +0.00%)0.11(1.88/1.77)43051,36124.71%
FXI260515C000400002026-05-15(119天)CALL$40.00$2.02(-0.47 -18.88%)0.09(2.14/2.05)1,03546,93827.36%
FXI260320C000410002026-03-20(63天)CALL$41.00$1.00(-0.30 -23.08%)0.05(1.03/0.98)43735,68326.17%

EEM $57.83 (-0.27 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000590002026-03-20(63天)CALL$59.00$1.23(-0.28 -18.54%)0.05(1.28/1.23)10,50642,01118.43%
EEM260320C000570002026-03-20(63天)CALL$57.00$2.31(-0.36 -13.48%)0.08(2.36/2.28)7,52329,47519.90%
EEM260417P000550002026-04-17(91天)PUT$55.00$0.90(+0.03 +3.45%)0.02(0.9/0.88)5,16555,82817.80%
EEM261218P000420002026-12-18(336天)PUT$42.00$0.67(+0.00 +0.00%)0.16(0.7/0.54)3,82711,30227.39%
EEM260320C000580002026-03-20(63天)CALL$58.00$1.75(-0.33 -15.87%)0.06(1.77/1.71)3,378129,18219.09%
EEM260918P000550002026-09-18(245天)PUT$55.00$1.95(+0.06 +3.17%)0.10(1.95/1.85)3,30031,11817.19%
EEM261218P000410002026-12-18(336天)PUT$41.00$0.67(+0.00 +0.00%)0.16(0.64/0.48)1,9136,08828.25%
EEM260618C000650002026-06-18(153天)CALL$65.00$0.64(-0.04 -5.88%)0.01(0.64/0.63)1,57489,69618.41%
EEM260320C000600002026-03-20(63天)CALL$60.00$0.85(-0.21 -19.81%)0.04(0.89/0.85)99076,09817.90%
EEM260618P000500002026-06-18(153天)PUT$50.00$0.52(+0.03 +6.12%)0.05(0.55/0.5)690102,48421.19%
EEM260320C000610002026-03-20(63天)CALL$61.00$0.60(-0.16 -21.05%)0.02(0.6/0.58)40877,11517.55%
EEM260618C000600002026-06-18(153天)CALL$60.00$2.02(-0.15 -6.91%)0.05(2.05/2.0)29476,79119.69%
EEM260320P000550002026-03-20(63天)PUT$55.00$0.61(+0.02 +3.39%)0.03(0.62/0.59)35143,55417.75%

CPNG $21.08 (-0.17 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260515C000250002026-05-15(119天)CALL$25.00$0.98(+0.00 +0.00%)0.05(0.98/0.93)81510,83746.58%

HAL $32.48 (-0.31 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000230002027-01-15(364天)PUT$23.00$1.08(-0.15 -12.20%)0.19(1.18/0.99)1,5008,12240.41%
HAL270115P000180002027-01-15(364天)PUT$18.00$0.54(+0.00 +0.00%)0.11(0.45/0.34)1,2206,55944.48%

NKE $64.26 (-0.33 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(63天)CALL$65.00$3.36(-0.29 -7.95%)0.10(3.35/3.25)58812,19835.35%
NKE260320P000625002026-03-20(63天)PUT$62.50$2.97(+0.26 +9.59%)0.09(3.05/2.96)3189,02835.74%
NKE260320C000700002026-03-20(63天)CALL$70.00$1.67(-0.15 -8.24%)0.08(1.71/1.63)2128,86935.79%

C $117.92 (+0.48 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320P001000002026-03-20(63天)PUT$100.00$0.82(-0.15 -15.46%)0.08(0.85/0.77)8838,89833.89%
C260320C001200002026-03-20(63天)CALL$120.00$4.90(+0.50 +11.36%)0.15(4.95/4.8)87013,84027.93%
C260320C001250002026-03-20(63天)CALL$125.00$2.90(+0.32 +12.40%)0.08(2.92/2.84)6357,25027.03%
C260320C001150002026-03-20(63天)CALL$115.00$7.85(+0.85 +12.14%)0.10(7.65/7.55)36214,75228.68%
C260515P001050002026-05-15(119天)PUT$105.00$2.98(-0.29 -8.87%)0.20(3.1/2.9)2655,37932.13%
C270115P000950002027-01-15(364天)PUT$95.00$4.81(-0.39 -7.50%)0.30(5.0/4.7)2335,95532.46%

OXY $42.81 (-0.38 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(63天)CALL$45.00$1.34(-0.23 -14.65%)0.03(1.34/1.31)82115,86931.10%
OXY270115C000600002027-01-15(364天)CALL$60.00$1.41(-0.09 -6.00%)0.16(1.41/1.25)4315,95733.75%
OXY270115P000350002027-01-15(364天)PUT$35.00$2.00(-0.36 -15.25%)0.21(2.11/1.9)4056,95633.03%
OXY260417C000450002026-04-17(91天)CALL$45.00$1.78(-0.33 -15.64%)0.06(1.76/1.7)3055,71331.03%
OXY260618C000500002026-06-18(153天)CALL$50.00$1.28(-0.13 -9.22%)0.04(1.27/1.23)2895,52832.11%
OXY270115C000450002027-01-15(364天)CALL$45.00$4.65(-0.45 -8.82%)0.00(4.65/4.65)2495,67032.61%

AGNC $11.90 (+0.22 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC270115C000120002027-01-15(364天)CALL$12.00$0.59(+0.09 +18.00%)0.08(0.65/0.57)11,81025,78915.24%
AGNC260417C000110002026-04-17(91天)CALL$11.00$0.93(+0.09 +10.71%)0.11(0.99/0.88)1,22311,34319.53%
AGNC261218C000120002026-12-18(336天)CALL$12.00$0.57(+0.08 +16.33%)0.15(0.6/0.45)20411,94914.75%

LI $16.08 (-0.31 -1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260320P000150002026-03-20(63天)PUT$15.00$0.78(+0.12 +18.18%)0.03(0.79/0.76)8976,76148.15%
LI260618P000150002026-06-18(153天)PUT$15.00$1.33(+0.00 +0.00%)0.05(1.47/1.42)7227,11948.73%

BMY $55.12 (-1.50 -2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000575002026-03-20(63天)CALL$57.50$1.66(-0.55 -24.89%)0.12(1.67/1.55)5,14716,11726.95%
BMY270115C000550002027-01-15(364天)CALL$55.00$6.55(-0.48 -6.83%)0.15(6.65/6.5)3,77910,83929.13%
BMY260918P000400002026-09-18(245天)PUT$40.00$0.53(-0.04 -7.02%)0.18(0.65/0.47)1,2507,27032.32%
BMY260918P000430002026-09-18(245天)PUT$43.00$0.85(-0.10 -10.53%)0.38(1.09/0.71)1,2506,50831.69%
BMY260320C000600002026-03-20(63天)CALL$60.00$0.85(-0.38 -30.89%)0.18(0.99/0.81)24425,88727.52%
BMY260320C000550002026-03-20(63天)CALL$55.00$2.84(-0.71 -20.00%)0.29(3.05/2.76)20315,89930.23%

CSCO $75.29 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000750002026-03-20(63天)CALL$75.00$3.70(-0.03 -0.80%)0.15(3.75/3.6)2356,42228.80%

SLB $46.65 (+0.05 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB270115P000325002027-01-15(364天)PUT$32.50$1.19(-0.07 -5.56%)0.26(1.4/1.14)9006,54139.04%
SLB260320C000475002026-03-20(63天)CALL$47.50$2.15(-0.03 -1.38%)0.08(2.19/2.11)5509,59631.23%

CVX $166.21 (+0.02 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001700002026-03-20(63天)CALL$170.00$4.30(-0.30 -6.52%)0.15(4.4/4.25)1,33714,87921.80%
CVX260320C001800002026-03-20(63天)CALL$180.00$1.71(-0.30 -14.93%)0.02(1.72/1.7)1,28418,76422.11%
CVX260618C001700002026-06-18(153天)CALL$170.00$7.80(-0.35 -4.29%)0.50(8.2/7.7)3106,88122.96%
CVX260320C001650002026-03-20(63天)CALL$165.00$6.60(-0.53 -7.43%)0.20(6.75/6.55)2427,10122.21%

MDT $97.31 (-1.68 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001000002026-03-20(63天)CALL$100.00$2.32(-1.00 -30.12%)0.06(2.75/2.69)3317,40223.23%

F $13.64 (-0.17 -1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260320P000140002026-03-20(63天)PUT$14.00$0.88(+0.05 +6.02%)0.03(0.9/0.87)1,5089,15232.13%
F261218C000098202026-12-18(336天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260320C000140002026-03-20(63天)CALL$14.00$0.52(-0.09 -14.75%)0.02(0.52/0.5)61525,64228.42%
F260618C000140002026-06-18(153天)CALL$14.00$0.91(-0.11 -10.78%)0.01(0.91/0.9)45818,98129.30%
F270115P000118502027-01-15(364天)PUT$11.85$0.96(+0.01 +1.05%)0.02(0.95/0.93)26629,03533.99%
F260618C000150002026-06-18(153天)CALL$15.00$0.55(-0.07 -11.11%)0.01(0.55/0.54)24021,45429.00%
F270115C000118502027-01-15(364天)CALL$11.85$2.68(-0.14 -4.96%)0.14(2.72/2.58)22315,93732.08%

T $23.51 (-0.20 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417P000220002026-04-17(91天)PUT$22.00$0.57(+0.06 +11.76%)0.04(0.6/0.56)6,0887,02426.86%
T260320P000230002026-03-20(63天)PUT$23.00$0.65(+0.05 +8.33%)0.03(0.66/0.63)26022,37323.44%
T260918P000230002026-09-18(245天)PUT$23.00$1.52(+0.00 +0.00%)0.13(1.69/1.56)22310,44925.68%
T270115P000220002027-01-15(364天)PUT$22.00$1.63(+0.09 +5.84%)0.05(1.67/1.62)2098,15326.15%

FLG $12.93 (-0.05 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(119天)PUT$13.00$1.05(+0.00 +0.00%)0.25(1.15/0.9)77925,45737.11%

LQD $110.66 (-0.21 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260515P001070002026-05-15(119天)PUT$107.00$0.64(+0.00 +0.00%)0.04(0.69/0.65)8,99317,4568.09%
LQD260320P001090002026-03-20(63天)PUT$109.00$0.55(+0.05 +10.00%)0.06(0.6/0.54)1,00119,6676.87%
LQD260618P001080002026-06-18(153天)PUT$108.00$1.15(+0.00 +0.00%)0.09(1.25/1.16)25027,2488.28%

TEVA $31.71 (-0.64 -1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000340002026-06-18(153天)CALL$34.00$2.59(-0.37 -12.50%)0.18(2.78/2.6)3367,04844.61%
TEVA260618C000300002026-06-18(153天)CALL$30.00$5.00(+0.00 +0.00%)0.45(4.7/4.25)2015,09846.95%

PR $14.44 (+0.14 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
PR260717C000150002026-07-17(182天)CALL$15.00$1.20(-0.12 -9.09%)0.25(1.4/1.15)29114,96940.97%

FCX $58.47 (-1.50 -2.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000650002026-03-20(63天)CALL$65.00$1.94(-0.56 -22.40%)0.10(1.94/1.84)6,19339,26842.53%
FCX260320C000750002026-03-20(63天)CALL$75.00$0.57(-0.23 -28.75%)0.08(0.59/0.51)5,14133,13645.46%
FCX260320C000700002026-03-20(63天)CALL$70.00$0.99(-0.40 -28.78%)0.05(1.04/0.99)2,9996,67743.56%
FCX260320C000600002026-03-20(63天)CALL$60.00$3.70(-0.65 -15.66%)0.30(3.7/3.4)2,37720,70543.57%
FCX260618C000550002026-06-18(153天)CALL$55.00$8.51(-1.09 -11.35%)0.65(9.05/8.4)1,31924,47347.99%
FCX260618C000700002026-06-18(153天)CALL$70.00$2.97(-0.53 -15.14%)0.10(3.0/2.9)1,30914,71144.02%
FCX260320P000550002026-03-20(63天)PUT$55.00$2.23(+0.41 +22.53%)0.17(2.31/2.14)9496,99640.99%
FCX270115C000750002027-01-15(364天)CALL$75.00$5.40(-0.69 -11.33%)0.10(5.4/5.3)6947,84544.84%
FCX260515C000550002026-05-15(119天)CALL$55.00$7.80(-1.10 -12.36%)0.45(8.05/7.6)3687,25146.39%
FCX270115C000600002027-01-15(364天)CALL$60.00$9.91(-1.05 -9.42%)0.35(10.1/9.75)2407,46845.73%
FCX260320C000550002026-03-20(63天)CALL$55.00$6.25(-0.98 -13.55%)0.30(6.35/6.05)22019,30144.70%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $54.46 (+0.09 +0.17%)XLF260320C000570002026-03-20(63天)CALL$57.00$0.61(+0.11 +22.00%)0.01(0.61/0.6)15.97%28,11928,075
GLD $421.88 (-1.43 -0.34%)GLD260320C004400002026-03-20(63天)CALL$440.00$8.98(-0.94 -9.48%)0.20(9.2/9.0)23.51%26,76418,917
GLD $421.88 (-1.43 -0.34%)GLD260320P004000002026-03-20(63天)PUT$400.00$5.42(+0.55 +11.29%)0.15(5.5/5.35)19.83%25,12924,234
HYG $81.07 (+0.04 +0.05%)HYG260618P000780002026-06-18(153天)PUT$78.00$0.69(+0.00 +0.00%)0.07(0.74/0.67)9.21%25,00562,161
GLD $421.88 (-1.43 -0.34%)GLD260320P003800002026-03-20(63天)PUT$380.00$1.98(+0.19 +10.61%)0.08(1.97/1.89)20.68%24,9645,475
XOM $129.80 (+0.66 +0.51%)XOM260320C001400002026-03-20(63天)CALL$140.00$1.48(+0.08 +5.71%)0.11(1.56/1.45)22.60%20,5456,398
^VIX $15.53 (-0.31 -1.96%)VIX260617P000190002026-06-17(152天)PUT$19.00$2.22(+0.00 +0.00%)0.08(2.42/2.34)0.00%20,00244,218
DVN $36.23 (-0.10 -0.28%)DVN260417C000400002026-04-17(91天)CALL$40.00$1.15(-0.11 -8.73%)0.13(1.29/1.16)35.79%20,00127,490
MPW $5.22 (+0.05 +0.97%)MPW270115P000070002027-01-15(364天)PUT$7.00$2.10(+0.00 +0.00%)0.11(2.16/2.05)43.36%20,00029,860
FXI $39.28 (-0.74 -1.85%)FXI260417C000410002026-04-17(91天)CALL$41.00$1.29(-0.21 -14.00%)0.06(1.38/1.32)26.47%15,5006,134
FXI $39.28 (-0.74 -1.85%)FXI260618P000370002026-06-18(153天)PUT$37.00$1.21(+0.00 +0.00%)0.10(1.49/1.39)25.00%15,000136,002
KWEB $35.69 (-0.69 -1.90%)KWEB260320C000390002026-03-20(63天)CALL$39.00$0.83(-0.32 -27.83%)0.05(0.86/0.81)34.03%6,449226,360
NVDA $187.98 (+0.84 +0.45%)NVDA260320C002000002026-03-20(63天)CALL$200.00$8.50(+0.13 +1.55%)0.10(8.6/8.5)42.82%5,595131,911
TLT $87.82 (-0.51 -0.58%)TLT270115C001000002027-01-15(364天)CALL$100.00$0.96(-0.05 -4.95%)0.02(0.97/0.95)12.71%3,468104,828
EEM $57.83 (-0.27 -0.46%)EEM260320C000580002026-03-20(63天)CALL$58.00$1.75(-0.33 -15.87%)0.06(1.77/1.71)19.09%3,378129,182
KWEB $35.69 (-0.69 -1.90%)KWEB260320C000400002026-03-20(63天)CALL$40.00$0.63(-0.22 -25.88%)0.02(0.64/0.62)33.99%2,771109,578
FXI $39.28 (-0.74 -1.85%)FXI260320C000420002026-03-20(63天)CALL$42.00$0.71(-0.31 -30.39%)0.07(0.77/0.7)26.71%1,511140,353
KWEB $35.69 (-0.69 -1.90%)KWEB260821C000400002026-08-21(217天)CALL$40.00$2.41(-0.36 -13.00%)0.05(2.45/2.4)36.74%986120,452
EWZ $33.19 (-0.17 -0.51%)EWZ261218C000400002026-12-18(336天)CALL$40.00$1.99(-0.11 -5.24%)0.13(2.03/1.9)33.37%435168,928
VALE $14.58 (-0.09 -0.61%)VALE260618C000150002026-06-18(153天)CALL$15.00$0.82(-0.02 -2.38%)0.04(0.83/0.79)27.10%395106,927