QQQ $621.05 (-0.61 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P004600002026-03-20(60天)PUT$460.00$0.78(-0.01 -1.27%)0.03(0.8/0.77)4,62710,05237.70%
QQQ260320C006650002026-03-20(60天)CALL$665.00$3.74(-0.11 -2.86%)0.05(3.8/3.75)3,12110,60416.94%
QQQ260320P005500002026-03-20(60天)PUT$550.00$3.99(+0.01 +0.25%)0.06(4.03/3.97)2,78538,77826.25%
QQQ260320C006450002026-03-20(60天)CALL$645.00$9.50(-0.09 -0.94%)0.08(9.55/9.47)2,4208,63418.59%
QQQ260320C006500002026-03-20(60天)CALL$650.00$7.65(-0.15 -1.92%)0.06(7.73/7.67)2,08727,72118.10%
QQQ260320C006600002026-03-20(60天)CALL$660.00$4.86(-0.10 -2.02%)0.07(4.88/4.81)1,37711,86617.29%
QQQ260320P005850002026-03-20(60天)PUT$585.00$8.32(+0.04 +0.48%)0.08(8.37/8.29)1,21314,46522.21%
QQQ260320P005900002026-03-20(60天)PUT$590.00$9.25(+0.11 +1.20%)0.09(9.3/9.21)1,17974,98821.61%
QQQ261218P004500002026-12-18(333天)PUT$450.00$8.91(-0.03 -0.34%)0.25(9.0/8.75)1,1429,95129.16%
QQQ260417P005700002026-04-17(88天)PUT$570.00$8.97(-0.08 -0.88%)0.10(9.04/8.94)1,0539,27923.30%
QQQ260320P005700002026-03-20(60天)PUT$570.00$6.11(+0.02 +0.33%)0.04(6.08/6.04)74841,86723.91%
QQQ260320P005800002026-03-20(60天)PUT$580.00$7.50(+0.06 +0.81%)0.07(7.54/7.47)60436,47522.80%
QQQ260320P005000002026-03-20(60天)PUT$500.00$1.51(+0.01 +0.67%)0.04(1.52/1.48)20331,19732.19%
QQQ260320P005750002026-03-20(60天)PUT$575.00$6.75(+0.03 +0.45%)0.08(6.79/6.71)53726,48723.39%
QQQ260320P005600002026-03-20(60天)PUT$560.00$4.94(+0.10 +2.07%)0.07(4.96/4.89)28820,77325.11%
QQQ260320C006750002026-03-20(60天)CALL$675.00$2.24(-0.03 -1.32%)0.05(2.25/2.2)80018,77516.44%
QQQ260320C006800002026-03-20(60天)CALL$680.00$1.70(-0.02 -1.16%)0.04(1.71/1.67)56616,83716.25%

SPY $691.58 (-0.59 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006450002026-03-20(60天)PUT$645.00$5.29(+0.09 +1.73%)0.03(5.28/5.25)16,23123,05619.09%
SPY260320P006750002026-03-20(60天)PUT$675.00$9.96(+0.26 +2.68%)0.03(9.89/9.86)15,76820,46415.20%
SPY260618P006000002026-06-18(150天)PUT$600.00$7.81(+0.06 +0.77%)0.03(7.81/7.78)7,41617,21422.30%
SPY260320P006600002026-03-20(60天)PUT$660.00$7.17(+0.21 +3.02%)0.02(7.17/7.15)6,86431,11917.19%
SPY260320P006500002026-03-20(60天)PUT$650.00$5.84(+0.09 +1.57%)0.03(5.84/5.81)5,50460,76418.47%
SPY260320P006400002026-03-20(60天)PUT$640.00$4.75(+0.02 +0.42%)0.03(4.78/4.75)4,46140,39819.71%
SPY260320C007500002026-03-20(60天)CALL$750.00$0.58(-0.07 -10.77%)0.01(0.58/0.57)4,30725,74511.48%
SPY260320P006700002026-03-20(60天)PUT$670.00$8.89(+0.10 +1.14%)0.03(8.87/8.84)3,36324,46115.88%
SPY260618P005000002026-06-18(150天)PUT$500.00$2.69(+0.01 +0.37%)0.02(2.73/2.71)2,56915,74331.46%
SPY260320C007100002026-03-20(60天)CALL$710.00$8.14(-0.44 -5.13%)0.04(8.2/8.16)2,42915,87513.73%
SPY260320P005200002026-03-20(60天)PUT$520.00$0.80(+0.01 +1.27%)0.01(0.8/0.79)250157,48035.45%
SPY260320P005800002026-03-20(60天)PUT$580.00$1.64(-0.06 -3.53%)0.01(1.7/1.69)40593,25927.20%
SPY260320P006000002026-03-20(60天)PUT$600.00$2.32(+0.03 +1.31%)0.02(2.32/2.3)49143,88024.65%
SPY270115C009000002027-01-15(361天)CALL$900.00$1.14(-0.06 -5.00%)0.01(1.14/1.13)21234,51813.78%
SPY260331P006000002026-03-31(71天)PUT$600.00$2.87(+0.03 +1.06%)0.03(2.91/2.88)97328,44524.01%
SPY260320P006100002026-03-20(60天)PUT$610.00$2.73(+0.05 +1.87%)0.02(2.74/2.72)46128,40123.39%
SPY260320C007200002026-03-20(60天)CALL$720.00$4.62(-0.24 -4.94%)0.03(4.62/4.59)1,39526,43812.71%

SMH $400.42 (+3.81 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003200002026-03-20(60天)PUT$320.00$3.10(-0.23 -6.91%)0.25(3.25/3.0)1,21011,63643.91%
SMH260320P003000002026-03-20(60天)PUT$300.00$1.93(+0.03 +1.58%)0.23(2.04/1.81)54228,38447.57%

GLD $421.22 (-2.09 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004400002026-03-20(60天)CALL$440.00$9.25(-0.67 -6.75%)0.50(9.7/9.2)26,88818,91724.91%
GLD260320P004000002026-03-20(60天)PUT$400.00$5.37(+0.50 +10.27%)0.20(5.45/5.25)25,18524,23420.19%
GLD260320P003800002026-03-20(60天)PUT$380.00$2.01(+0.22 +12.29%)0.12(2.04/1.92)25,0185,47521.38%
GLD260320C004600002026-03-20(60天)CALL$460.00$4.65(-0.42 -8.28%)0.20(4.85/4.65)4,39715,66024.99%
GLD260320C004500002026-03-20(60天)CALL$450.00$6.57(-0.63 -8.75%)0.20(6.8/6.6)1,69830,32024.71%
GLD260320C004700002026-03-20(60天)CALL$470.00$3.30(-0.65 -16.46%)0.15(3.45/3.3)1,4535,01125.35%
GLD260320C005000002026-03-20(60天)CALL$500.00$1.28(-0.08 -5.88%)0.09(1.3/1.21)5539,57526.92%
GLD260320C004450002026-03-20(60天)CALL$445.00$7.80(-0.60 -7.14%)0.40(8.2/7.8)52219,72624.88%
GLD260320P003750002026-03-20(60天)PUT$375.00$1.56(+0.16 +11.43%)0.05(1.56/1.51)49311,07521.69%
GLD260618C005000002026-06-18(150天)CALL$500.00$6.00(-0.21 -3.38%)0.20(6.05/5.85)36010,04025.94%
GLD260918C005500002026-09-18(242天)CALL$550.00$5.50(-0.40 -6.78%)0.20(5.6/5.4)34495,42326.72%
GLD260515P004000002026-05-15(116天)PUT$400.00$9.25(+0.65 +7.56%)0.20(9.2/9.0)24310,04619.28%

SLV $80.99 (-2.33 -2.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV270115P000600002027-01-15(361天)PUT$60.00$5.62(+0.47 +9.13%)0.10(5.65/5.55)28617,00649.66%

IBIT $54.22 (+0.21 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(60天)CALL$60.00$1.67(-0.08 -4.57%)0.06(1.65/1.59)11,69339,45041.58%
IBIT260320C000550002026-03-20(60天)CALL$55.00$3.45(+0.00 +0.00%)0.05(3.45/3.4)10,06429,73742.92%
IBIT260320P000500002026-03-20(60天)PUT$50.00$1.80(-0.15 -7.69%)0.07(1.86/1.79)6,14811,96842.29%
IBIT260515C000650002026-05-15(116天)CALL$65.00$2.02(-0.10 -4.72%)0.07(2.09/2.02)5,7529,07144.76%
IBIT260515C000550002026-05-15(116天)CALL$55.00$5.29(-0.06 -1.12%)0.15(5.35/5.2)3,2635,50346.51%
IBIT260320C000500002026-03-20(60天)CALL$50.00$6.40(+0.00 +0.00%)0.20(6.45/6.25)2,51210,84746.85%
IBIT270115P000400002027-01-15(361天)PUT$40.00$3.47(-0.08 -2.25%)0.15(3.55/3.4)1,21410,12548.49%
IBIT260618C000600002026-06-18(150天)CALL$60.00$4.30(-0.08 -1.83%)0.05(4.35/4.3)1,13714,84846.94%
IBIT260320C000650002026-03-20(60天)CALL$65.00$0.74(-0.08 -9.76%)0.05(0.77/0.72)1,04836,63142.11%
IBIT260320C000590002026-03-20(60天)CALL$59.00$1.89(-0.09 -4.55%)0.04(1.92/1.88)9686,13041.65%
IBIT260515C000630002026-05-15(116天)CALL$63.00$2.43(-0.14 -5.45%)0.08(2.54/2.46)20270,57144.89%
IBIT260618C000700002026-06-18(150天)CALL$70.00$1.92(-0.08 -4.00%)0.08(1.99/1.91)43554,07246.39%
IBIT260515C000620002026-05-15(116天)CALL$62.00$2.77(-0.06 -2.12%)0.08(2.79/2.71)51745,67944.92%
IBIT260618C000800002026-06-18(150天)CALL$80.00$0.88(-0.05 -5.38%)0.05(0.93/0.88)63433,91747.02%
IBIT260320P000450002026-03-20(60天)PUT$45.00$0.80(-0.06 -6.98%)0.04(0.82/0.78)58728,07646.78%
IBIT260515P000450002026-05-15(116天)PUT$45.00$1.73(-0.09 -4.95%)0.07(1.76/1.69)34327,82245.80%

NVDA $186.23 (-0.91 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(60天)CALL$200.00$7.80(-0.57 -6.81%)0.05(7.8/7.75)9,510131,91143.38%
NVDA260320C002300002026-03-20(60天)CALL$230.00$1.87(-0.28 -13.02%)0.03(1.88/1.85)8,10744,40842.15%
NVDA260320C002100002026-03-20(60天)CALL$210.00$4.95(-0.50 -9.17%)0.10(5.0/4.9)5,88065,98142.75%
NVDA260320C001950002026-03-20(60天)CALL$195.00$9.68(-0.57 -5.56%)0.10(9.65/9.55)3,72058,30443.95%
NVDA260417P001650002026-04-17(88天)PUT$165.00$6.30(-0.04 -0.63%)0.10(6.4/6.3)3,11914,76642.32%
NVDA260320C002200002026-03-20(60天)CALL$220.00$3.06(-0.38 -11.05%)0.05(3.1/3.05)2,71051,81542.33%
NVDA260320P001500002026-03-20(60天)PUT$150.00$2.08(-0.07 -3.26%)0.04(2.1/2.06)2,61538,55747.00%
NVDA260320C002400002026-03-20(60天)CALL$240.00$1.17(-0.14 -10.69%)0.01(1.15/1.14)2,32042,14542.37%
NVDA260320P001450002026-03-20(60天)PUT$145.00$1.47(-0.09 -5.77%)0.04(1.58/1.54)2,22437,44248.23%
NVDA270115C003000002027-01-15(361天)CALL$300.00$8.80(+0.00 +0.00%)0.15(8.65/8.5)2,21655,79746.88%
NVDA260320P001800002026-03-20(60天)PUT$180.00$9.50(+0.10 +1.06%)0.10(9.6/9.5)1,79163,25841.64%
NVDA260320P001400002026-03-20(60天)PUT$140.00$1.10(-0.06 -5.17%)0.02(1.17/1.15)1,74060,38649.44%
NVDA260320P001600002026-03-20(60天)PUT$160.00$3.60(+0.00 +0.00%)0.10(3.7/3.6)95153,30645.18%
NVDA260320P001700002026-03-20(60天)PUT$170.00$6.02(-0.03 -0.50%)0.10(6.1/6.0)73750,21043.28%
NVDA260320C002500002026-03-20(60天)CALL$250.00$0.74(-0.12 -13.95%)0.02(0.72/0.7)1,12250,15542.92%

TSLA $437.47 (-0.86 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(60天)CALL$550.00$5.70(-1.05 -15.56%)0.10(5.75/5.65)1,8756,94347.95%
TSLA260320C006000002026-03-20(60天)CALL$600.00$2.62(-0.71 -21.32%)0.06(2.65/2.59)1,43311,66749.57%
TSLA260320P003500002026-03-20(60天)PUT$350.00$4.73(-0.62 -11.59%)0.10(4.8/4.7)44110,88747.77%
TSLA260320P003550002026-03-20(60天)PUT$355.00$5.22(-0.74 -12.42%)0.10(5.4/5.3)2676,79447.27%

MSFT $459.87 (+2.96 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005200002026-03-20(60天)CALL$520.00$3.75(-0.05 -1.32%)0.15(3.65/3.5)2,9005,85327.11%
MSFT260320C005000002026-03-20(60天)CALL$500.00$7.00(-0.17 -2.37%)0.15(7.05/6.9)9148,17527.36%
MSFT260320C005300002026-03-20(60天)CALL$530.00$2.56(-0.23 -8.24%)0.06(2.56/2.5)8269,03227.02%
MSFT260320P004000002026-03-20(60天)PUT$400.00$3.20(-0.80 -20.00%)0.10(3.25/3.15)6105,56529.73%
MSFT260320P004300002026-03-20(60天)PUT$430.00$8.40(-1.80 -17.65%)0.15(8.6/8.45)3695,44627.73%
MSFT260320C005400002026-03-20(60天)CALL$540.00$1.80(-0.21 -10.45%)0.07(1.8/1.73)2325,31427.06%

AMZN $239.06 (+0.89 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(60天)CALL$250.00$9.07(-0.18 -1.95%)0.10(9.15/9.05)4,61623,69034.93%
AMZN260320C002700002026-03-20(60天)CALL$270.00$3.64(-0.28 -7.14%)0.10(3.65/3.55)3,87212,34733.77%
AMZN260918P001600002026-09-18(242天)PUT$160.00$2.84(-0.08 -2.74%)0.06(2.8/2.74)2,00111,12338.14%
AMZN260320P002200002026-03-20(60天)PUT$220.00$5.45(-0.65 -10.66%)0.15(5.5/5.35)1,06919,92734.41%
AMZN260320P002000002026-03-20(60天)PUT$200.00$2.01(-0.34 -14.47%)0.04(2.03/1.99)93532,82637.59%
AMZN260618C003000002026-06-18(150天)CALL$300.00$4.55(-0.30 -6.19%)0.10(4.55/4.45)90322,69434.05%
AMZN260320C002600002026-03-20(60天)CALL$260.00$5.90(-0.21 -3.44%)0.10(5.85/5.75)67116,80134.09%
AMZN260618P001500002026-06-18(150天)PUT$150.00$1.11(-0.08 -6.72%)0.07(1.11/1.04)6057,62944.06%
AMZN260515C002750002026-05-15(116天)CALL$275.00$7.20(-0.30 -4.00%)0.10(7.25/7.15)56512,71135.17%
AMZN260320C002800002026-03-20(60天)CALL$280.00$2.16(-0.29 -11.84%)0.05(2.19/2.14)54910,20633.51%
AMZN260320C003000002026-03-20(60天)CALL$300.00$0.80(-0.17 -17.53%)0.02(0.82/0.8)52521,98434.16%
AMZN270115P001800002027-01-15(361天)PUT$180.00$7.84(-0.41 -4.97%)0.15(7.75/7.6)26914,31933.89%
AMZN260417C003000002026-04-17(88天)CALL$300.00$1.55(-0.20 -11.43%)0.03(1.53/1.5)34013,48132.51%
AMZN260320P002100002026-03-20(60天)PUT$210.00$3.35(-0.55 -14.10%)0.10(3.35/3.25)26012,84135.74%
AMZN260618C003100002026-06-18(150天)CALL$310.00$3.45(-0.20 -5.48%)0.10(3.45/3.35)27012,73534.09%

GOOG $330.43 (-2.70 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C003800002026-03-20(60天)CALL$380.00$4.45(-0.85 -16.04%)0.10(4.45/4.35)3,16010,20535.16%
GOOG260320C003600002026-03-20(60天)CALL$360.00$8.15(-1.37 -14.39%)0.15(8.45/8.3)3125,46735.32%

WMT $120.00 (+0.76 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001050002026-03-20(60天)PUT$105.00$1.09(+0.04 +3.81%)0.17(1.18/1.01)3,7956,69931.67%
WMT260320P001000002026-03-20(60天)PUT$100.00$0.65(-0.01 -1.52%)0.19(0.78/0.59)2,19236,53435.01%
WMT260320C001250002026-03-20(60天)CALL$125.00$3.40(+0.20 +6.25%)0.70(3.7/3.0)5658,80829.99%
WMT260320C001200002026-03-20(60天)CALL$120.00$5.64(+0.28 +5.22%)0.45(5.95/5.5)48513,26831.21%
WMT260515P001050002026-05-15(116天)PUT$105.00$2.60(+0.30 +13.04%)0.22(2.39/2.17)3235,28829.94%
WMT260320C001300002026-03-20(60天)CALL$130.00$1.90(+0.20 +11.76%)0.68(2.3/1.62)2446,24030.09%

AAPL $255.48 (-2.85 -1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(60天)CALL$300.00$0.73(-0.25 -25.51%)0.03(0.76/0.73)7,13636,03425.42%
AAPL260320C002800002026-03-20(60天)CALL$280.00$2.73(-0.72 -20.87%)0.24(2.94/2.7)2,84049,78225.59%
AAPL260320C002700002026-03-20(60天)CALL$270.00$5.15(-1.15 -18.25%)0.10(5.2/5.1)2,66518,74825.57%
AAPL260320C002600002026-03-20(60天)CALL$260.00$9.05(-1.60 -15.02%)0.15(9.15/9.0)2,23816,80026.77%
AAPL260320P002200002026-03-20(60天)PUT$220.00$1.44(+0.15 +11.63%)0.03(1.49/1.46)1,96219,71429.60%
AAPL260320C002900002026-03-20(60天)CALL$290.00$1.40(-0.42 -23.08%)0.03(1.42/1.39)1,64915,15324.90%
AAPL260618C003000002026-06-18(150天)CALL$300.00$3.85(-0.58 -13.09%)0.10(3.9/3.8)1,58921,75025.42%
AAPL260618C002800002026-06-18(150天)CALL$280.00$8.30(-1.30 -13.54%)0.15(8.4/8.25)1,34714,12126.33%
AAPL260618C002750002026-06-18(150天)CALL$275.00$10.00(-1.16 -10.39%)0.15(10.05/9.9)1,0387,13626.71%
AAPL260417C003000002026-04-17(88天)CALL$300.00$1.43(-0.35 -19.66%)0.04(1.44/1.4)93311,21424.50%
AAPL260320P002500002026-03-20(60天)PUT$250.00$7.56(+0.56 +8.00%)0.70(7.8/7.1)63827,02325.06%
AAPL260320P002400002026-03-20(60天)PUT$240.00$4.65(+0.55 +13.41%)0.10(4.65/4.55)65315,51726.40%
AAPL270115C004500002027-01-15(361天)CALL$450.00$0.64(-0.04 -5.88%)0.04(0.66/0.62)30715,46927.54%
AAPL260618P002400002026-06-18(150天)PUT$240.00$9.55(+0.25 +2.69%)0.35(9.8/9.45)33615,25225.85%

META $620.25 (-0.68 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010300002026-06-18(150天)CALL$1030.00$1.45(-0.11 -7.05%)0.08(1.51/1.43)86360,75438.67%
META260618C010000002026-06-18(150天)CALL$1000.00$1.83(-0.17 -8.50%)0.06(1.88/1.82)45613,78338.15%
META260320C007500002026-03-20(60天)CALL$750.00$4.55(-0.50 -9.90%)0.15(4.6/4.45)2908,42435.89%
META260320C008000002026-03-20(60天)CALL$800.00$2.00(-0.34 -14.53%)0.06(2.07/2.01)2737,02237.15%
META270115C014300002027-01-15(361天)CALL$1430.00$2.36(-0.14 -5.60%)0.15(2.46/2.31)20552,62040.12%

GE $325.15 (+5.16 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
GE260320C003700002026-03-20(60天)CALL$370.00$3.35(+0.10 +3.08%)0.50(3.65/3.15)3705,96731.39%

XBI $124.18 (-0.18 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320C001300002026-03-20(60天)CALL$130.00$3.65(-0.25 -6.41%)0.60(3.8/3.2)2605,33330.35%

TLT $87.80 (-0.53 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618P000880002026-06-18(150天)PUT$88.00$2.63(+0.33 +14.35%)0.04(2.64/2.6)5,55230,87111.27%
TLT260515C000910002026-05-15(116天)CALL$91.00$0.95(-0.14 -12.84%)0.03(0.97/0.94)5,17617,61110.95%
TLT260618C000880002026-06-18(150天)CALL$88.00$2.33(-0.27 -10.38%)0.04(2.34/2.3)5,13338,34810.80%
TLT260515P000850002026-05-15(116天)PUT$85.00$1.10(+0.17 +18.28%)0.03(1.11/1.08)5,05321,05311.47%
TLT260618P000830002026-06-18(150天)PUT$83.00$0.77(+0.07 +10.00%)0.03(0.86/0.83)4,84526,23911.78%
TLT270115C001000002027-01-15(361天)CALL$100.00$0.97(-0.04 -3.96%)0.06(0.99/0.93)4,168104,82812.95%
TLT260320P000870002026-03-20(60天)PUT$87.00$1.18(+0.23 +24.21%)0.03(1.2/1.17)3,49226,13311.00%
TLT260320P000880002026-03-20(60天)PUT$88.00$1.68(+0.30 +21.74%)0.04(1.69/1.65)3,42818,61311.08%
TLT260618P000890002026-06-18(150天)PUT$89.00$2.79(+0.00 +0.00%)0.10(3.25/3.15)2,5638,18911.50%
TLT260320C000880002026-03-20(60天)CALL$88.00$1.41(-0.25 -15.06%)0.02(1.41/1.39)2,33428,43410.51%
TLT260320P000850002026-03-20(60天)PUT$85.00$0.54(+0.11 +25.58%)0.02(0.56/0.54)79267,78911.23%
TLT270115P000850002027-01-15(361天)PUT$85.00$2.97(+0.32 +12.08%)0.08(3.0/2.92)32862,96912.42%
TLT260320C000900002026-03-20(60天)CALL$90.00$0.69(-0.16 -18.82%)0.02(0.7/0.68)2,23562,56310.76%
TLT260618C000900002026-06-18(150天)CALL$90.00$1.52(-0.22 -12.64%)0.04(1.54/1.5)61457,33910.90%
TLT270115C000850002027-01-15(361天)CALL$85.00$5.34(-0.34 -5.99%)0.05(5.35/5.3)22853,37011.02%
TLT270115P000800002027-01-15(361天)PUT$80.00$1.38(+0.13 +10.40%)0.06(1.41/1.35)36542,28412.65%
TLT260320C000850002026-03-20(60天)CALL$85.00$3.29(-0.51 -13.42%)0.50(3.7/3.2)41639,95214.16%
TLT260320C000890002026-03-20(60天)CALL$89.00$1.00(-0.23 -18.70%)0.03(1.01/0.98)32139,80010.65%

XLU $43.40 (-0.24 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU261218P000400002026-12-18(333天)PUT$40.00$1.35(+0.00 +0.00%)0.38(1.47/1.09)4,0005,04417.95%
XLU270115P000400002027-01-15(361天)PUT$40.00$1.46(-0.04 -2.67%)0.40(1.65/1.25)2,50015,07418.46%
XLU260320C000435002026-03-20(60天)CALL$43.50$1.20(-0.27 -18.37%)0.42(1.42/1.0)4195,00220.80%
XLU260618C000450002026-06-18(150天)CALL$45.00$1.33(-0.06 -4.32%)0.33(1.52/1.19)3216,79419.70%
XLU260320C000450002026-03-20(60天)CALL$45.00$0.59(-0.07 -10.61%)0.06(0.62/0.56)2718,95717.55%
XLU260320C000440002026-03-20(60天)CALL$44.00$0.98(-0.16 -14.04%)0.44(1.16/0.72)26845,39420.26%

XLE $47.69 (+0.07 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000370002026-09-18(242天)PUT$37.00$0.59(+0.00 +0.00%)0.33(0.69/0.36)10,00010,08628.66%
XLE260618C000550002026-06-18(150天)CALL$55.00$0.77(+0.02 +2.67%)0.09(0.8/0.71)9,4919,98024.49%
XLE261218C000465002026-12-18(333天)CALL$46.50$4.30(+0.00 +0.00%)0.50(5.15/4.65)5,1028,14825.26%
XLE260320C000480002026-03-20(60天)CALL$48.00$1.80(-0.04 -2.17%)0.30(1.8/1.5)4,3768,09725.00%
XLE270115P000365002027-01-15(361天)PUT$36.50$0.89(+0.00 +0.00%)0.33(0.96/0.63)4,20284,33427.22%
XLE260320P000850002026-03-20(60天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000500002026-03-20(60天)CALL$50.00$0.98(+0.03 +3.16%)0.15(1.05/0.9)1,58666,82725.07%
XLE270115P000350002027-01-15(361天)PUT$35.00$0.72(+0.01 +1.41%)0.46(0.93/0.47)51271,29829.86%
XLE260320C000475002026-03-20(60天)CALL$47.50$1.98(-0.01 -0.50%)0.25(2.2/1.95)48656,76427.10%
XLE260320C000485002026-03-20(60天)CALL$48.50$1.50(-0.03 -1.96%)0.29(1.59/1.3)4597,82625.10%
XLE260618P000405002026-06-18(150天)PUT$40.50$0.59(+0.00 +0.00%)0.18(0.67/0.49)27463,56726.47%
XLE260618P000400002026-06-18(150天)PUT$40.00$0.52(+0.02 +4.00%)0.21(0.61/0.4)23442,56026.93%
XLE260320C000950002026-03-20(60天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(150天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618C000500002026-06-18(150天)CALL$50.00$1.94(-0.01 -0.51%)0.26(2.09/1.83)38116,22824.83%

ARKK $81.69 (-0.19 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320C000900002026-03-20(60天)CALL$90.00$1.95(-0.15 -7.14%)0.15(1.96/1.81)3457,14936.28%

HYG $81.07 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(150天)PUT$78.00$0.69(+0.00 +0.00%)0.34(0.88/0.54)25,00562,16110.14%
HYG260618P000790002026-06-18(150天)PUT$79.00$0.88(-0.05 -5.38%)0.42(1.1/0.68)3,27319,4349.61%
HYG260320P000810002026-03-20(60天)PUT$81.00$0.72(-0.06 -7.69%)1.02(1.55/0.53)2,04418,51012.07%
HYG260618C000810002026-06-18(150天)CALL$81.00$0.72(+0.00 +0.00%)0.76(1.08/0.32)2,00212,9194.97%
HYG260417P000800002026-04-17(88天)PUT$80.00$0.67(-0.01 -1.47%)0.43(0.89/0.46)1,01054,8328.62%
HYG260417C000800002026-04-17(88天)CALL$80.00$1.25(-0.01 -0.79%)0.86(1.88/1.02)27017,7907.94%
HYG260618P000800002026-06-18(150天)PUT$80.00$1.18(+0.04 +3.51%)0.42(1.4/0.98)22545,9779.18%

ET $17.34 (-0.12 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(361天)CALL$20.00$0.51(+0.01 +2.00%)0.02(0.52/0.5)2,524101,12220.07%
ET270115P000150002027-01-15(361天)PUT$15.00$0.71(+0.01 +1.43%)0.05(0.73/0.68)61019,62825.73%
ET260618C000170002026-06-18(150天)CALL$17.00$0.82(-0.08 -8.89%)0.09(0.86/0.77)31212,39515.21%
ET260717C000180002026-07-17(179天)CALL$18.00$0.52(-0.08 -13.33%)0.05(0.54/0.49)3055,45716.65%
ET270115C000170002027-01-15(361天)CALL$17.00$1.35(-0.06 -4.26%)0.13(1.4/1.27)26626,62417.85%
ET270115P000170002027-01-15(361天)PUT$17.00$1.53(+0.07 +4.79%)0.08(1.6/1.52)2528,14126.03%

DIS $111.22 (-2.22 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(60天)CALL$125.00$1.28(-0.47 -26.86%)0.02(1.28/1.26)3,7686,50929.72%
DIS260320C001200002026-03-20(60天)CALL$120.00$2.40(-0.81 -25.23%)0.18(2.48/2.3)4179,03331.10%

GRAB $4.38 (-0.03 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB270115P000050002027-01-15(361天)PUT$5.00$1.16(-0.03 -2.52%)1.03(1.2/0.17)43814,50546.39%

KVUE $17.19 (-0.09 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000170002026-03-20(60天)CALL$17.00$0.85(-0.13 -13.27%)0.18(0.97/0.79)1,72714,39131.06%

MPW $5.20 (+0.04 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000055002027-01-15(361天)CALL$5.50$0.65(+0.00 +0.00%)0.06(0.7/0.64)30712,75639.84%

JD $28.93 (-0.49 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000280002026-03-20(60天)PUT$28.00$1.18(+0.12 +11.32%)0.12(1.25/1.13)3,71022,84335.84%
JD260320P000290002026-03-20(60天)PUT$29.00$1.66(+0.15 +9.93%)0.04(1.66/1.62)2,85614,19734.13%
JD270115C000300002027-01-15(361天)CALL$30.00$4.05(-0.45 -10.00%)0.20(4.15/3.95)1,39516,81040.26%
JD260618C000350002026-06-18(150天)CALL$35.00$1.14(-0.16 -12.31%)0.20(1.29/1.09)1,08719,00343.36%
JD260320C000300002026-03-20(60天)CALL$30.00$1.37(-0.28 -16.97%)0.05(1.4/1.35)1,04714,40139.60%
JD260515C000280002026-05-15(116天)CALL$28.00$2.65(-0.50 -15.87%)0.44(3.15/2.71)1,0047,12141.75%
JD270115C000350002027-01-15(361天)CALL$35.00$2.62(-0.26 -9.03%)1.00(3.55/2.55)89214,01548.85%
JD270115C000500002027-01-15(361天)CALL$50.00$0.94(-0.11 -10.48%)0.13(1.0/0.87)76714,84846.46%
JD270115C000400002027-01-15(361天)CALL$40.00$1.80(-0.23 -11.33%)0.12(1.89/1.77)67418,40543.34%
JD260320C000310002026-03-20(60天)CALL$31.00$1.08(-0.26 -19.40%)0.07(1.09/1.02)5816,71240.28%
JD260320C000340002026-03-20(60天)CALL$34.00$0.52(-0.15 -22.39%)0.15(0.64/0.49)39542,51246.29%
JD260320P000270002026-03-20(60天)PUT$27.00$0.80(+0.07 +9.59%)0.05(0.81/0.76)32831,16134.77%
JD260918P000250002026-09-18(242天)PUT$25.00$1.85(+0.15 +8.82%)0.23(1.86/1.63)40630,67239.77%
JD260618P000250002026-06-18(150天)PUT$25.00$1.23(+0.15 +13.89%)0.16(1.31/1.15)22618,63641.33%
JD260618C000300002026-06-18(150天)CALL$30.00$2.35(-0.19 -7.48%)0.13(2.35/2.22)33117,83738.04%

IWM $265.74 (+0.26 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260918P002100002026-09-18(242天)PUT$210.00$3.71(+0.00 +0.00%)0.10(3.79/3.69)18,70018,39927.03%
IWM260331P002050002026-03-31(71天)PUT$205.00$0.69(+0.00 +0.00%)0.02(0.56/0.54)7,5007,92933.42%
IWM270115P002000002027-01-15(361天)PUT$200.00$4.49(-0.42 -8.55%)0.37(4.68/4.31)7,0268,32827.16%
IWM261218C003750002026-12-18(333天)CALL$375.00$1.05(+0.00 +0.00%)0.37(1.43/1.06)7,0009,00822.05%
IWM260417P002350002026-04-17(88天)PUT$235.00$2.51(+0.06 +2.45%)0.05(2.54/2.49)6,28125,61124.85%
IWM260320C002750002026-03-20(60天)CALL$275.00$4.89(+0.08 +1.66%)0.05(4.95/4.9)6,1728,95919.98%
IWM260618P002100002026-06-18(150天)PUT$210.00$2.07(+0.02 +0.98%)0.04(2.1/2.06)6,01654,91828.76%
IWM260320P002200002026-03-20(60天)PUT$220.00$0.76(+0.03 +4.11%)0.03(0.78/0.75)5,07678,06929.91%
IWM260918P002150002026-09-18(242天)PUT$215.00$4.27(+0.07 +1.67%)0.11(4.33/4.22)4,80112,38126.25%
IWM261218P001900002026-12-18(333天)PUT$190.00$3.39(+0.00 +0.00%)0.20(3.49/3.29)4,50550,98729.21%
IWM260320C002700002026-03-20(60天)CALL$270.00$7.09(+0.06 +0.85%)0.07(7.1/7.03)1,37860,20520.75%
IWM261218P002000002026-12-18(333天)PUT$200.00$4.19(+0.00 +0.00%)0.17(4.3/4.13)1,85756,32927.51%
IWM260320P002400002026-03-20(60天)PUT$240.00$2.03(+0.04 +2.01%)0.03(2.04/2.01)1,17748,34424.52%
IWM261218P002200002026-12-18(333天)PUT$220.00$6.59(-0.16 -2.37%)0.18(6.81/6.63)3,14247,23124.66%
IWM260320P002350002026-03-20(60天)PUT$235.00$1.56(+0.03 +1.96%)0.03(1.58/1.55)1,96645,75325.79%
IWM260918P002300002026-09-18(242天)PUT$230.00$6.30(+0.05 +0.80%)0.14(6.45/6.31)2,52644,78823.98%
IWM260618P001700002026-06-18(150天)PUT$170.00$0.76(+0.00 +0.00%)0.03(0.72/0.69)70144,60238.33%

OPEN $6.66 (+0.35 +5.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(361天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $27.82 (-0.55 -1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(60天)CALL$30.00$0.83(-0.22 -20.95%)0.04(0.82/0.78)1,4429,10235.94%

MRK $108.84 (-2.12 -1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001200002026-03-20(60天)CALL$120.00$1.28(-0.52 -28.89%)0.10(1.29/1.19)1,2026,96926.92%
MRK260320C001100002026-03-20(60天)CALL$110.00$4.37(-1.14 -20.69%)0.15(4.45/4.3)6387,32928.10%

DVN $36.19 (-0.14 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(88天)CALL$40.00$1.13(-0.13 -10.32%)0.06(1.16/1.1)20,97427,49035.18%
DVN260618C000450002026-06-18(150天)CALL$45.00$0.78(-0.15 -16.13%)0.08(0.85/0.77)2,3279,13535.72%
DVN260320C000400002026-03-20(60天)CALL$40.00$0.82(-0.10 -10.87%)0.09(0.84/0.75)4768,29536.23%

NVO $62.33 (+5.20 +9.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(150天)CALL$60.00$8.54(+3.24 +61.13%)0.15(8.6/8.45)5,57612,29447.18%
NVO260618P000500002026-06-18(150天)PUT$50.00$2.10(-0.96 -31.37%)0.33(2.33/2.0)3,54522,68147.46%
NVO260320P000500002026-03-20(60天)PUT$50.00$0.78(-0.54 -40.91%)0.06(0.79/0.73)3,24136,23149.51%
NVO260618C000700002026-06-18(150天)CALL$70.00$4.65(+2.08 +80.93%)0.05(4.7/4.65)2,18017,59747.07%
NVO260320P000550002026-03-20(60天)PUT$55.00$1.77(-1.27 -41.78%)0.11(1.85/1.74)1,55015,34248.41%
NVO260417C000600002026-04-17(88天)CALL$60.00$6.88(+3.08 +81.05%)0.15(6.95/6.8)1,5026,75447.49%
NVO260918C000800002026-09-18(242天)CALL$80.00$4.05(+1.55 +62.00%)0.25(4.15/3.9)1,2765,97046.94%
NVO260618C000650002026-06-18(150天)CALL$65.00$6.35(+2.66 +72.09%)0.15(6.4/6.25)1,0427,99647.07%
NVO270115C000800002027-01-15(361天)CALL$80.00$6.06(+1.92 +46.38%)0.40(6.1/5.7)82216,25446.92%
NVO260618C000900002026-06-18(150天)CALL$90.00$1.46(+0.74 +102.78%)0.11(1.49/1.38)7305,23649.83%
NVO260618P000550002026-06-18(150天)PUT$55.00$3.65(-1.40 -27.72%)0.20(3.8/3.6)36816,16845.74%
NVO270115C000900002027-01-15(361天)CALL$90.00$4.25(+1.38 +48.08%)0.35(4.5/4.15)21712,27048.12%
NVO270115C001000002027-01-15(361天)CALL$100.00$3.11(+0.97 +45.33%)0.35(3.15/2.8)65712,11047.97%
NVO270115C000700002027-01-15(361天)CALL$70.00$8.75(+2.60 +42.28%)0.25(8.9/8.65)5039,54347.50%

XLF $54.43 (+0.06 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000570002026-03-20(60天)CALL$57.00$0.55(+0.05 +10.00%)0.11(0.59/0.48)37,82228,07516.99%
XLF261218P000480002026-12-18(333天)PUT$48.00$1.42(+0.00 +0.00%)0.83(2.05/1.22)10,00024,99923.45%
XLF260918P000470002026-09-18(242天)PUT$47.00$1.14(+0.00 +0.00%)0.39(1.24/0.85)5,67810,56723.56%
XLF260618C000540002026-06-18(150天)CALL$54.00$3.13(+0.00 +0.00%)0.29(3.25/2.96)2,7557,12021.75%
XLF260320C000550002026-03-20(60天)CALL$55.00$1.35(+0.05 +3.85%)0.11(1.34/1.23)2,54033,74217.97%
XLF260618P000550002026-06-18(150天)PUT$55.00$2.40(+0.04 +1.69%)0.28(2.49/2.21)2,50121,47515.67%
XLF260618P000490002026-06-18(150天)PUT$49.00$0.81(+0.00 +0.00%)0.48(1.03/0.55)2,50022,06022.63%
XLF260618C000550002026-06-18(150天)CALL$55.00$2.59(+0.19 +7.92%)0.16(2.51/2.35)1,00443,51819.81%
XLF260320P000530002026-03-20(60天)PUT$53.00$0.82(-0.02 -2.38%)0.08(0.87/0.79)93133,11916.90%
XLF261218P000400002026-12-18(333天)PUT$40.00$0.68(+0.00 +0.00%)0.52(0.93/0.41)5617,57429.69%
XLF260320C000560002026-03-20(60天)CALL$56.00$0.83(-0.01 -1.19%)0.13(0.93/0.8)32178,18117.65%
XLF260618C000510002026-06-18(150天)CALL$51.00$5.18(-0.22 -4.07%)0.30(5.3/5.0)37626,35824.40%

GDX $97.20 (+0.09 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C000950002026-03-20(60天)CALL$95.00$8.70(+0.10 +1.16%)0.60(8.7/8.1)55216,70248.08%
GDX260320C001000002026-03-20(60天)CALL$100.00$6.21(-0.04 -0.64%)0.25(6.35/6.1)53510,55047.64%
GDX270115P000700002027-01-15(361天)PUT$70.00$3.80(-0.03 -0.78%)0.45(3.95/3.5)5065,46340.94%
GDX260618P000650002026-06-18(150天)PUT$65.00$0.95(+0.00 +0.00%)0.64(1.05/0.41)40513,21147.44%
GDX260320P000800002026-03-20(60天)PUT$80.00$1.18(-0.05 -4.07%)0.17(1.27/1.1)38610,14045.87%

UNH $331.05 (-7.97 -2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260918P002000002026-09-18(242天)PUT$200.00$1.81(-0.04 -2.16%)1.20(2.41/1.21)2,1885,04440.81%
UNH260320C004000002026-03-20(60天)CALL$400.00$2.87(-1.08 -27.34%)0.22(2.95/2.73)1,07012,46137.65%
UNH260320P003000002026-03-20(60天)PUT$300.00$7.40(+1.05 +16.54%)0.20(7.55/7.35)2915,61437.39%

CTRA $25.71 (-0.04 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
CTRA270115C000300002027-01-15(361天)CALL$30.00$2.40(+0.00 +0.00%)1.15(2.1/0.95)21512,13635.23%

TSLL $17.90 (-0.10 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(361天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $129.88 (+0.74 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(60天)CALL$140.00$1.46(+0.06 +4.29%)0.10(1.57/1.47)20,7066,39823.24%
XOM261218P001250002026-12-18(333天)PUT$125.00$8.74(-0.12 -1.35%)0.95(9.15/8.2)2,0106,28623.56%
XOM260320P001200002026-03-20(60天)PUT$120.00$1.64(-0.28 -14.58%)0.24(1.71/1.47)1,6105,36725.72%
XOM260320P001100002026-03-20(60天)PUT$110.00$0.52(-0.03 -5.45%)0.04(0.54/0.5)1,13811,23929.32%
XOM260417C001350002026-04-17(88天)CALL$135.00$3.73(+0.14 +3.90%)0.15(3.8/3.65)96620,92923.05%
XOM260417C001300002026-04-17(88天)CALL$130.00$5.84(+0.30 +5.42%)0.15(5.9/5.75)7968,27523.27%
XOM260320C001350002026-03-20(60天)CALL$135.00$2.73(+0.13 +5.00%)0.15(2.8/2.65)7387,76222.88%
XOM260417C001400002026-04-17(88天)CALL$140.00$2.34(+0.10 +4.46%)0.09(2.35/2.26)51711,99823.05%
XOM260417C001250002026-04-17(88天)CALL$125.00$9.00(+0.72 +8.70%)0.50(9.0/8.5)3686,35024.92%
XOM270115C001850002027-01-15(361天)CALL$185.00$1.01(-0.02 -1.94%)0.39(1.39/1.0)3346,19625.20%
XOM260320C001300002026-03-20(60天)CALL$130.00$4.72(+0.27 +6.07%)0.20(4.85/4.65)26216,84623.15%
XOM260320C001250002026-03-20(60天)CALL$125.00$7.65(+0.55 +7.75%)0.35(7.85/7.5)21415,88624.21%
XOM260618C001300002026-06-18(150天)CALL$130.00$7.48(+0.23 +3.17%)0.95(8.0/7.05)30311,42024.18%
XOM260618C001400002026-06-18(150天)CALL$140.00$3.71(+0.04 +1.09%)0.10(3.8/3.7)3336,99022.67%

NFLX $87.99 (-0.07 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001050002026-03-20(60天)CALL$105.00$1.28(-0.14 -9.86%)0.11(1.33/1.22)4,60711,69342.33%
NFLX260320C001000002026-03-20(60天)CALL$100.00$2.08(-0.16 -7.14%)0.05(2.1/2.05)3,45843,93241.75%
NFLX260320C000900002026-03-20(60天)CALL$90.00$5.20(-0.20 -3.70%)0.05(5.2/5.15)2,12022,48042.41%
NFLX260320C001100002026-03-20(60天)CALL$110.00$0.78(-0.09 -10.34%)0.01(0.79/0.78)2,08343,83042.31%
NFLX270115P000700002027-01-15(361天)PUT$70.00$4.72(+0.04 +0.85%)0.15(4.8/4.65)1,3075,47137.53%
NFLX260618C001100002026-06-18(150天)CALL$110.00$2.76(-0.15 -5.15%)0.09(2.79/2.7)1,27212,61440.60%
NFLX260320C000950002026-03-20(60天)CALL$95.00$3.32(-0.28 -7.78%)0.10(3.4/3.3)1,06015,76542.22%
NFLX260320P000850002026-03-20(60天)PUT$85.00$4.10(-0.15 -3.53%)0.20(4.2/4.0)1,0257,28839.55%
NFLX260618C000900002026-06-18(150天)CALL$90.00$8.70(-0.15 -1.69%)0.10(8.7/8.6)9225,54342.46%
NFLX260618C001000002026-06-18(150天)CALL$100.00$4.95(-0.25 -4.81%)0.10(5.05/4.95)73911,02241.28%
NFLX260821C001100002026-08-21(214天)CALL$110.00$4.30(-0.17 -3.80%)0.10(4.4/4.3)355103,19841.32%
NFLX260821C001300002026-08-21(214天)CALL$130.00$1.71(-0.11 -6.04%)0.08(1.78/1.7)24478,65641.37%
NFLX260320P000900002026-03-20(60天)PUT$90.00$6.50(-0.21 -3.13%)0.20(6.7/6.5)55520,18638.93%
NFLX260618C001300002026-06-18(150天)CALL$130.00$0.88(-0.05 -5.38%)0.13(0.95/0.82)51314,45141.96%
NFLX260417C001000002026-04-17(88天)CALL$100.00$3.10(-0.22 -6.63%)0.10(3.15/3.05)66314,12941.76%
NFLX270115C001500002027-01-15(361天)CALL$150.00$1.98(-0.02 -1.00%)0.06(2.01/1.95)65913,01440.64%

EPD $32.92 (+0.28 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD270115C000350002027-01-15(361天)CALL$35.00$0.72(-0.08 -10.00%)0.14(0.84/0.7)36716,46912.50%

BABA $165.41 (-5.53 -3.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001450002026-03-20(60天)PUT$145.00$3.05(+0.69 +29.24%)0.26(3.25/2.99)4,06149,73441.30%
BABA260320P001300002026-03-20(60天)PUT$130.00$0.91(+0.17 +22.97%)0.09(0.96/0.87)3,05458,81242.51%
BABA260320C002000002026-03-20(60天)CALL$200.00$3.40(-1.45 -29.90%)0.15(3.45/3.3)2,20134,92149.60%
BABA260618C002000002026-06-18(150天)CALL$200.00$9.10(-1.78 -16.36%)0.30(9.1/8.8)1,86032,35847.79%
BABA260320P001500002026-03-20(60天)PUT$150.00$4.50(+1.03 +29.68%)0.20(4.65/4.45)1,59221,79641.38%
BABA260417C001800002026-04-17(88天)CALL$180.00$9.45(-2.48 -20.79%)0.15(9.4/9.25)1,2457,51246.06%
BABA260417C002000002026-04-17(88天)CALL$200.00$5.07(-1.58 -23.76%)0.20(5.15/4.95)1,1847,08848.00%
BABA260320C001800002026-03-20(60天)CALL$180.00$7.30(-2.44 -25.05%)0.20(7.35/7.15)83019,41947.69%
BABA260320C001750002026-03-20(60天)CALL$175.00$9.03(-2.46 -21.41%)0.30(8.95/8.65)43411,44347.63%
BABA260320C001900002026-03-20(60天)CALL$190.00$5.05(-1.80 -26.28%)0.20(5.05/4.85)3896,39848.66%
BABA260320P001250002026-03-20(60天)PUT$125.00$0.65(+0.17 +35.42%)0.10(0.66/0.56)24923,28743.95%
BABA260320C001950002026-03-20(60天)CALL$195.00$4.06(-2.19 -35.04%)0.20(4.2/4.0)2998,15949.24%

XLP $82.14 (-0.22 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000770002026-03-20(60天)PUT$77.00$0.53(+0.01 +1.92%)0.16(0.62/0.46)82176,07418.04%

LCID $10.12 (+0.06 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(361天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(361天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $166.89 (+1.09 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(150天)PUT$145.00$2.00(-0.10 -4.76%)1.69(3.5/1.81)3,77257,31328.10%
XLI260320P001500002026-03-20(60天)PUT$150.00$0.78(-0.03 -3.70%)4.44(4.95/0.51)2,5006,01944.51%

KWEB $35.71 (-0.68 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB270115C000450002027-01-15(361天)CALL$45.00$2.45(-0.33 -11.87%)0.20(2.55/2.35)16,66816,43138.46%
KWEB270115C000650002027-01-15(361天)CALL$65.00$0.64(-0.03 -4.48%)0.43(1.0/0.57)15,01222,74546.36%
KWEB260320C000390002026-03-20(60天)CALL$39.00$0.86(-0.29 -25.22%)0.43(1.07/0.64)7,707226,36038.77%
KWEB260320C000400002026-03-20(60天)CALL$40.00$0.66(-0.19 -22.35%)0.09(0.71/0.62)7,391109,57836.18%
KWEB260320C000370002026-03-20(60天)CALL$37.00$1.50(-0.35 -18.92%)0.15(1.5/1.35)4,85015,41535.16%
KWEB260320C000380002026-03-20(60天)CALL$38.00$1.11(-0.35 -23.97%)0.09(1.15/1.06)4,78523,89934.96%
KWEB260320P000350002026-03-20(60天)PUT$35.00$1.44(+0.24 +20.00%)0.27(1.67/1.4)4,19125,84734.82%
KWEB260515C000400002026-05-15(116天)CALL$40.00$1.34(-0.28 -17.28%)0.14(1.41/1.27)3,66921,23936.28%
KWEB260618C000380002026-06-18(150天)CALL$38.00$2.33(-0.39 -14.34%)0.30(2.55/2.25)1,70825,64337.94%
KWEB270115C000400002027-01-15(361天)CALL$40.00$3.90(-0.21 -5.11%)0.10(3.85/3.75)1,3459,72838.44%
KWEB260821C000400002026-08-21(214天)CALL$40.00$2.45(-0.32 -11.55%)0.26(2.68/2.42)1,164120,45239.04%
KWEB260618C000470002026-06-18(150天)CALL$47.00$0.83(+0.00 +0.00%)0.38(0.74/0.36)55725,49439.55%

PDD $106.73 (-0.72 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000950002026-06-18(150天)PUT$95.00$4.99(+0.11 +2.25%)0.40(5.0/4.6)8,2076,04837.84%
PDD260320C001300002026-03-20(60天)CALL$130.00$1.02(-0.32 -23.88%)0.11(1.07/0.96)7568,13140.09%
PDD260320C001200002026-03-20(60天)CALL$120.00$2.20(-0.51 -18.82%)0.19(2.3/2.11)4099,26738.16%
PDD260320P001100002026-03-20(60天)PUT$110.00$7.80(+0.39 +5.26%)0.45(7.85/7.4)37219,32234.33%
PDD260320P001000002026-03-20(60天)PUT$100.00$3.20(+0.04 +1.27%)0.45(3.25/2.8)34119,78335.74%
PDD260320C001250002026-03-20(60天)CALL$125.00$1.55(-0.32 -17.11%)0.12(1.55/1.43)31612,50238.98%
PDD260320P000950002026-03-20(60天)PUT$95.00$1.88(+0.09 +5.03%)0.98(2.05/1.07)2877,83137.96%
PDD260320C001400002026-03-20(60天)CALL$140.00$0.57(-0.13 -18.57%)0.09(0.6/0.51)2417,31243.56%
PDD260320P001050002026-03-20(60天)PUT$105.00$5.28(+0.39 +7.98%)0.30(5.2/4.9)2317,98134.86%

EFA $99.53 (+0.26 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000940002026-03-20(60天)PUT$94.00$0.62(-0.05 -7.46%)0.79(1.12/0.33)22,00019,59319.91%
EFA260918P000850002026-09-18(242天)PUT$85.00$1.53(+0.00 +0.00%)3.35(3.35/0.0)2,99922,74729.32%
EFA260320C001040002026-03-20(60天)CALL$104.00$0.55(-0.02 -3.51%)1.70(1.7/0.0)2,06220,09421.02%
EFA260320C001000002026-03-20(60天)CALL$100.00$2.13(+0.03 +1.43%)1.09(2.6/1.51)1,16026,25317.38%
EFA260618P000900002026-06-18(150天)PUT$90.00$1.22(+0.01 +0.83%)0.47(1.42/0.95)1,00020,61019.51%
EFA260320P000950002026-03-20(60天)PUT$95.00$0.75(-0.02 -2.60%)0.52(1.13/0.61)66979,91417.90%
EFA260618C000990002026-06-18(150天)CALL$99.00$4.69(-0.11 -2.29%)4.02(6.7/2.68)66411,40325.27%

GOOGL $329.99 (-2.75 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(150天)CALL$430.00$6.10(-0.80 -11.59%)0.20(6.2/6.0)4,10242,02637.43%
GOOGL260320C004000002026-03-20(60天)CALL$400.00$2.33(-0.47 -16.79%)0.09(2.38/2.29)1,4286,82335.94%
GOOGL260320P003000002026-03-20(60天)PUT$300.00$6.83(+0.23 +3.48%)0.15(6.95/6.8)9735,94535.37%
GOOGL260320C003750002026-03-20(60天)CALL$375.00$5.27(-0.85 -13.89%)0.15(5.3/5.15)3746,96735.49%
GOOGL260618P002500002026-06-18(150天)PUT$250.00$4.70(+0.10 +2.17%)0.20(4.75/4.55)2497,01838.75%
GOOGL260320C003700002026-03-20(60天)CALL$370.00$6.15(-0.96 -13.50%)0.15(6.2/6.05)2115,65335.47%

TGT $111.28 (+0.12 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260618C001300002026-06-18(150天)CALL$130.00$4.05(-0.22 -5.15%)0.30(4.3/4.0)5,1508,92036.57%
TGT260320C001200002026-03-20(60天)CALL$120.00$3.85(-0.23 -5.64%)0.20(4.0/3.8)6575,05140.22%
TGT260320C001250002026-03-20(60天)CALL$125.00$2.68(-0.12 -4.29%)0.28(2.68/2.4)5585,86739.87%
TGT260320C001150002026-03-20(60天)CALL$115.00$5.47(-0.33 -5.69%)0.30(5.7/5.4)2429,47140.21%

MSTU $10.52 (+0.32 +3.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(150天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(361天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $15.93 (+0.14 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000170002026-05-15(116天)CALL$17.00$0.75(+0.00 +0.00%)0.25(1.1/0.85)2,07622,77842.53%

IEF $95.94 (-0.36 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF270115C000960002027-01-15(361天)CALL$96.00$2.30(-0.17 -6.88%)0.15(2.29/2.14)7186,3456.09%

TQQQ $54.14 (-0.22 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(60天)CALL$65.00$1.13(+0.08 +7.62%)0.11(1.15/1.04)7039,58748.80%

UBER $84.86 (+0.48 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000850002026-03-20(60天)CALL$85.00$5.55(+0.23 +4.32%)0.10(5.6/5.5)7207,57841.02%
UBER260515P000800002026-05-15(116天)PUT$80.00$4.78(-0.32 -6.27%)0.25(4.95/4.7)5155,83238.31%
UBER260618P000700002026-06-18(150天)PUT$70.00$2.40(-0.18 -6.98%)0.70(2.7/2.0)4506,81440.69%
UBER260320C001000002026-03-20(60天)CALL$100.00$1.16(+0.00 +0.00%)0.07(1.2/1.13)42316,93239.54%
UBER260618P000650002026-06-18(150天)PUT$65.00$1.47(-0.10 -6.37%)0.71(1.9/1.19)4136,75443.65%
UBER260320C000900002026-03-20(60天)CALL$90.00$3.47(+0.10 +2.97%)0.20(3.6/3.4)29018,00440.85%
UBER260320P000850002026-03-20(60天)PUT$85.00$5.35(-0.22 -3.95%)0.80(5.25/4.45)2747,03637.40%

KRE $67.86 (-0.40 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320C000690002026-03-20(60天)CALL$69.00$2.84(+0.00 +0.00%)1.48(3.05/1.57)5,0075,45432.24%
KRE270115P000580002027-01-15(361天)PUT$58.00$3.34(-0.26 -7.22%)2.30(5.5/3.2)5,00042,51038.87%
KRE260320C000700002026-03-20(60天)CALL$70.00$2.13(-0.16 -6.99%)0.37(2.37/2.0)3,80620,17429.69%
KRE260320P000600002026-03-20(60天)PUT$60.00$0.68(+0.01 +1.49%)0.30(0.95/0.65)2,00129,83634.50%
KRE260515P000650002026-05-15(116天)PUT$65.00$2.65(+0.02 +0.76%)0.52(3.1/2.58)45710,34929.22%
KRE260417C000750002026-04-17(88天)CALL$75.00$1.00(+0.15 +17.65%)0.57(1.29/0.72)2669,55027.44%
KRE260618C000720002026-06-18(150天)CALL$72.00$3.15(+0.61 +24.02%)1.01(3.6/2.59)20215,48230.29%

NEE $83.62 (+1.42 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(242天)PUT$75.00$3.60(+0.00 +0.00%)0.90(3.85/2.95)4037,60128.67%
NEE260320C000850002026-03-20(60天)CALL$85.00$2.75(+0.65 +30.95%)0.42(2.85/2.43)26614,28825.40%

ASHR $33.57 (-0.38 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260417C000360002026-04-17(88天)CALL$36.00$0.64(+0.00 +0.00%)0.27(0.65/0.38)1,24715,91923.07%

INFY $18.64 (-0.19 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY260320P000180002026-03-20(60天)PUT$18.00$1.03(+0.13 +14.44%)0.20(1.0/0.8)63215,06343.26%

CMG $39.97 (-0.38 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000375002026-03-20(60天)PUT$37.50$1.38(-0.04 -2.82%)0.13(1.51/1.38)5,11710,54940.48%
CMG270115P000300002027-01-15(361天)PUT$30.00$1.71(+0.08 +4.91%)0.12(1.75/1.63)1,0027,50738.70%
CMG260320C000475002026-03-20(60天)CALL$47.50$0.56(-0.06 -9.68%)0.04(0.53/0.49)5515,83339.99%
CMG260320C000450002026-03-20(60天)CALL$45.00$0.99(-0.10 -9.17%)0.08(0.98/0.9)32216,61240.65%
CMG260618C000400002026-06-18(150天)CALL$40.00$4.35(-0.40 -8.42%)0.15(4.4/4.25)28112,73443.21%

ZM $80.97 (-0.53 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(60天)CALL$100.00$0.61(-0.11 -15.28%)0.24(0.84/0.6)7266,40942.38%

PFE $25.67 (-0.21 -0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(60天)CALL$26.00$0.74(-0.09 -10.84%)0.02(0.74/0.72)1,92928,15421.49%
PFE260618P000230002026-06-18(150天)PUT$23.00$0.68(+0.08 +13.33%)0.04(0.68/0.64)1,28638,03527.05%
PFE260618C000280002026-06-18(150天)CALL$28.00$0.63(-0.02 -3.08%)0.11(0.68/0.57)1,1179,69723.07%
PFE260320C000250002026-03-20(60天)CALL$25.00$1.21(-0.10 -7.63%)0.05(1.23/1.18)1,01323,94921.00%
PFE260618C000260002026-06-18(150天)CALL$26.00$1.26(-0.09 -6.67%)0.09(1.3/1.21)8536,22622.17%
PFE270115C000250002027-01-15(361天)CALL$25.00$2.48(-0.10 -3.88%)0.13(2.55/2.42)79531,28622.00%
PFE261218C000250002026-12-18(333天)CALL$25.00$2.41(-0.10 -3.98%)0.20(2.52/2.32)7548,77422.58%
PFE261218P000250002026-12-18(333天)PUT$25.00$2.27(+0.03 +1.34%)0.25(2.39/2.14)74120,90728.05%
PFE260320P000250002026-03-20(60天)PUT$25.00$0.80(+0.09 +12.68%)0.04(0.81/0.77)72527,99826.76%
PFE270115C000300002027-01-15(361天)CALL$30.00$0.89(-0.05 -5.32%)0.04(0.89/0.85)70838,48922.53%
PFE270115C000270002027-01-15(361天)CALL$27.00$1.68(-0.04 -2.33%)0.10(1.75/1.65)27955,24622.64%
PFE270115P000250002027-01-15(361天)PUT$25.00$2.36(+0.12 +5.36%)0.18(2.48/2.3)56047,38827.86%
PFE260618P000250002026-06-18(150天)PUT$25.00$1.42(+0.10 +7.58%)0.18(1.47/1.29)22135,75827.37%
PFE260918P000220002026-09-18(242天)PUT$22.00$0.80(+0.06 +8.11%)0.08(0.81/0.73)55224,30828.00%

AAL $15.36 (-0.34 -2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000150002026-03-20(60天)PUT$15.00$0.93(+0.05 +5.68%)0.04(0.97/0.93)1,19812,23846.34%
AAL260320C000160002026-03-20(60天)CALL$16.00$0.94(-0.20 -17.54%)0.04(0.95/0.91)5995,82448.54%
AAL260320C000170002026-03-20(60天)CALL$17.00$0.57(-0.18 -24.00%)0.03(0.61/0.58)2039,92647.85%

MLCO $6.11 (-0.62 -9.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
MLCO270115P000070002027-01-15(361天)PUT$7.00$1.75(+0.42 +31.58%)0.20(1.75/1.55)5,2295,23049.22%

VTRS $12.85 (+0.01 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115C000100002027-01-15(361天)CALL$10.00$3.50(+0.00 +0.00%)0.40(3.6/3.2)1,08456,22140.63%

TSM $342.40 (+0.65 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002600002026-03-20(60天)PUT$260.00$1.49(-0.11 -6.88%)0.45(1.75/1.3)2495,47945.83%

EWZ $33.17 (-0.20 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ270115P000280002027-01-15(361天)PUT$28.00$2.01(+0.00 +0.00%)0.48(2.24/1.76)6,82015,99636.04%
EWZ261218P000230002026-12-18(333天)PUT$23.00$0.68(+0.01 +1.49%)0.24(0.92/0.68)6,2919,72939.65%
EWZ260618P000300002026-06-18(150天)PUT$30.00$1.01(+0.00 +0.00%)0.46(1.17/0.71)5,55034,51930.10%
EWZ260618C000330002026-06-18(150天)CALL$33.00$2.49(-0.14 -5.32%)0.43(2.72/2.29)5,00517,60931.08%
EWZ260417C000350002026-04-17(88天)CALL$35.00$1.10(-0.12 -9.84%)0.42(1.32/0.9)4,52828,58631.45%
EWZ260320C000350002026-03-20(60天)CALL$35.00$0.69(-0.10 -12.66%)0.37(0.92/0.55)3,46390,40130.23%
EWZ260618C000350002026-06-18(150天)CALL$35.00$1.61(-0.09 -5.29%)0.33(1.73/1.4)3,01848,76129.10%
EWZ261218C000370002026-12-18(333天)CALL$37.00$2.84(+0.00 +0.00%)1.02(3.55/2.53)1,50440,01939.43%
EWZ260331C000350002026-03-31(71天)CALL$35.00$0.91(-0.08 -8.08%)0.20(0.92/0.72)1,29417,06327.83%
EWZ260417C000360002026-04-17(88天)CALL$36.00$0.80(-0.14 -14.89%)0.17(0.87/0.7)91755,18928.96%
EWZ261218C000400002026-12-18(333天)CALL$40.00$1.99(-0.11 -5.24%)0.32(2.11/1.79)435168,92834.39%
EWZ261218C000330002026-12-18(333天)CALL$33.00$4.60(+0.25 +5.75%)0.50(4.7/4.2)82576,47336.72%
EWZ270115C000300002027-01-15(361天)CALL$30.00$6.10(-0.18 -2.87%)0.45(6.25/5.8)21029,71535.97%
EWZ260618C000380002026-06-18(150天)CALL$38.00$0.76(-0.04 -5.00%)0.23(0.77/0.54)23924,69727.10%

CRM $227.09 (-6.42 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002700002026-03-20(60天)CALL$270.00$2.85(-1.05 -26.92%)0.27(3.05/2.78)42919,22040.16%

WBD $28.59 (+0.07 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000280002026-03-20(60天)PUT$28.00$1.08(+0.02 +1.89%)0.25(1.15/0.9)11,0395,12930.76%
WBD260320P000270002026-03-20(60天)PUT$27.00$0.65(-0.10 -13.33%)0.20(0.78/0.58)6,41856,20531.59%
WBD270115P000220002027-01-15(361天)PUT$22.00$0.72(+0.00 +0.00%)0.94(0.99/0.05)5,3595,18933.01%
WBD260717C000320002026-07-17(179天)CALL$32.00$0.58(+0.04 +7.41%)0.54(0.9/0.36)2,11612,32526.03%
WBD260717P000280002026-07-17(179天)PUT$28.00$1.45(+0.03 +2.11%)0.73(1.93/1.2)2,00010,72227.88%
WBD260320C000280002026-03-20(60天)CALL$28.00$1.80(+0.11 +6.51%)0.36(1.85/1.49)24714,89033.55%
WBD260618C000290002026-06-18(150天)CALL$29.00$1.88(+0.27 +16.77%)0.58(2.04/1.46)2295,63630.47%

CVS $78.60 (-2.76 -3.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(60天)CALL$80.00$3.35(-1.45 -30.21%)0.10(3.35/3.25)20820,46931.03%

CHWY $33.74 (+0.97 +2.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000325002026-03-20(60天)CALL$32.50$3.00(+0.67 +28.76%)0.28(3.1/2.82)1,6006,99945.04%
CHWY260320C000350002026-03-20(60天)CALL$35.00$1.79(+0.58 +47.93%)0.10(1.83/1.73)33913,18843.02%

CCL $28.92 (-0.51 -1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000400002027-01-15(361天)CALL$40.00$1.80(-0.22 -10.89%)0.19(1.91/1.72)1,05019,46243.48%
CCL260320C000300002026-03-20(60天)CALL$30.00$1.55(-0.32 -17.11%)0.05(1.61/1.56)69720,04943.90%
CCL260417C000320002026-04-17(88天)CALL$32.00$1.36(-0.24 -15.00%)0.06(1.36/1.3)4227,56743.73%
CCL270115C000350002027-01-15(361天)CALL$35.00$2.94(-0.26 -8.12%)0.24(3.05/2.81)25729,13444.35%
CCL260618P000250002026-06-18(150天)PUT$25.00$1.49(+0.14 +10.37%)0.07(1.53/1.46)22412,78645.12%
CCL260417P000300002026-04-17(88天)PUT$30.00$3.01(+0.17 +5.99%)0.13(3.1/2.97)2088,89443.58%

VALE $14.61 (-0.05 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260320C000140002026-03-20(60天)CALL$14.00$1.02(-0.11 -9.73%)0.09(1.09/1.0)27,93018,34131.98%
VALE260618C000150002026-06-18(150天)CALL$15.00$0.87(+0.03 +3.57%)0.09(0.88/0.79)1,788106,92728.03%
VALE260618C000160002026-06-18(150天)CALL$16.00$0.54(-0.04 -6.90%)0.04(0.55/0.51)94514,74828.32%
VALE261218P000120002026-12-18(333天)PUT$12.00$0.74(+0.02 +2.78%)0.10(0.81/0.71)94332,02936.28%
VALE270115C000150002027-01-15(361天)CALL$15.00$1.53(-0.07 -4.38%)0.03(1.55/1.52)53563,10429.64%
VALE260618C000130002026-06-18(150天)CALL$13.00$1.98(-0.12 -5.71%)0.37(2.27/1.9)30213,72237.11%
VALE261218C000150002026-12-18(333天)CALL$15.00$1.40(-0.14 -9.09%)0.21(1.56/1.35)2687,51231.06%
VALE270115C000170002027-01-15(361天)CALL$17.00$0.83(-0.09 -9.78%)0.10(0.89/0.79)22820,32729.52%

XLB $48.67 (-0.29 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(361天)PUT$46.50$2.79(+0.00 +0.00%)4.89(4.9/0.01)5,1006,00031.49%
XLB260918C000575002026-09-18(242天)CALL$57.50$0.84(+0.01 +1.20%)0.65(1.23/0.58)6008,75924.78%

ZIM $21.37 (-1.34 -5.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417P000200002026-04-17(88天)PUT$20.00$1.32(+0.00 +0.00%)0.85(1.4/0.55)1,7866,02649.41%
ZIM260417C000230002026-04-17(88天)CALL$23.00$1.30(-0.30 -18.75%)0.21(1.41/1.2)2475,37048.88%

FXI $39.30 (-0.72 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260417C000410002026-04-17(88天)CALL$41.00$1.35(-0.15 -10.00%)0.17(1.4/1.23)15,5026,13427.12%
FXI260618P000370002026-06-18(150天)PUT$37.00$1.21(+0.00 +0.00%)0.24(1.57/1.33)15,000136,00226.17%
FXI260320P000400002026-03-20(60天)PUT$40.00$1.86(+0.41 +28.28%)0.14(1.87/1.73)7,01039,48223.12%
FXI261218P000310002026-12-18(333天)PUT$31.00$1.05(+0.00 +0.00%)0.40(1.12/0.72)6,2426,24229.79%
FXI260717P000360002026-07-17(179天)PUT$36.00$1.22(+0.00 +0.00%)0.37(1.43/1.06)5,00026,87426.34%
FXI260618P000400002026-06-18(150天)PUT$40.00$2.71(+0.38 +16.31%)0.25(2.81/2.56)3,40165,74724.05%
FXI260320C000420002026-03-20(60天)CALL$42.00$0.74(-0.28 -27.45%)0.12(0.76/0.64)3,212140,35327.10%
FXI260618C000400002026-06-18(150天)CALL$40.00$2.50(-0.39 -13.49%)0.58(3.05/2.47)2,56663,92133.36%
FXI260918C000400002026-09-18(242天)CALL$40.00$3.40(-0.50 -12.82%)0.55(3.7/3.15)2,17318,18831.38%
FXI260918P000400002026-09-18(242天)PUT$40.00$3.35(+0.26 +8.41%)0.40(3.5/3.1)2,0205,61524.37%
FXI260618P000390002026-06-18(150天)PUT$39.00$2.21(+0.34 +18.18%)0.35(2.4/2.05)24185,62925.39%
FXI260618P000360002026-06-18(150天)PUT$36.00$1.15(+0.21 +22.34%)0.23(1.25/1.02)75555,59226.66%
FXI260618P000380002026-06-18(150天)PUT$38.00$1.77(+0.21 +13.46%)0.21(1.9/1.69)32351,36125.21%
FXI260618C000410002026-06-18(150天)CALL$41.00$2.08(-0.35 -14.40%)0.33(2.29/1.96)40149,77629.80%
FXI260515C000400002026-05-15(116天)CALL$40.00$2.09(-0.40 -16.06%)0.11(2.16/2.05)1,03846,93827.88%

EEM $57.87 (-0.23 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000590002026-03-20(60天)CALL$59.00$1.23(-0.28 -18.54%)0.06(1.29/1.23)10,50642,01118.87%
EEM260320C000570002026-03-20(60天)CALL$57.00$2.35(-0.32 -11.99%)0.07(2.39/2.32)7,55029,47520.53%
EEM260320P000550002026-03-20(60天)PUT$55.00$0.60(+0.01 +1.69%)0.05(0.6/0.55)5,35143,55417.97%
EEM260417P000550002026-04-17(88天)PUT$55.00$0.88(+0.01 +1.15%)0.13(0.89/0.76)5,17555,82818.07%
EEM260320C000550002026-03-20(60天)CALL$55.00$3.82(-0.40 -9.48%)0.90(4.3/3.4)5,00042,02328.47%
EEM260320C000580002026-03-20(60天)CALL$58.00$1.78(-0.30 -14.42%)0.07(1.79/1.72)4,084129,18219.63%
EEM261218P000420002026-12-18(333天)PUT$42.00$0.67(+0.00 +0.00%)0.42(0.78/0.36)3,82711,30228.42%
EEM260918P000550002026-09-18(242天)PUT$55.00$1.95(+0.06 +3.17%)0.38(2.12/1.74)3,30031,11818.34%
EEM260320C000600002026-03-20(60天)CALL$60.00$0.86(-0.20 -18.87%)0.05(0.89/0.84)2,00576,09818.24%
EEM260618C000650002026-06-18(150天)CALL$65.00$0.64(-0.04 -5.88%)0.02(0.64/0.62)1,57489,69618.56%
EEM260618P000500002026-06-18(150天)PUT$50.00$0.52(+0.03 +6.12%)0.12(0.6/0.48)690102,48422.07%
EEM260320C000610002026-03-20(60天)CALL$61.00$0.60(-0.16 -21.05%)0.07(0.63/0.56)41877,11518.29%
EEM260618C000600002026-06-18(150天)CALL$60.00$2.01(-0.16 -7.37%)0.01(2.01/2.0)44876,79119.54%

CPNG $21.12 (-0.13 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260515C000250002026-05-15(116天)CALL$25.00$0.93(-0.05 -5.10%)0.01(0.93/0.92)82110,83745.95%
CPNG270115C000300002027-01-15(361天)CALL$30.00$1.26(-0.03 -2.33%)0.10(1.35/1.25)2136,33944.58%
CPNG260618P000200002026-06-18(150天)PUT$20.00$1.72(+0.02 +1.18%)0.24(1.91/1.67)20312,71446.29%

HAL $32.57 (-0.22 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000230002027-01-15(361天)PUT$23.00$1.08(-0.15 -12.20%)0.39(1.38/0.99)1,5008,12243.26%
HAL270115P000180002027-01-15(361天)PUT$18.00$0.54(+0.00 +0.00%)0.35(0.45/0.1)1,2206,55944.68%

NKE $64.39 (-0.20 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(60天)CALL$65.00$3.50(-0.15 -4.11%)0.05(3.55/3.5)83412,19836.55%
NKE260320P000625002026-03-20(60天)PUT$62.50$2.87(+0.16 +5.90%)0.23(2.95/2.72)3389,02836.94%
NKE260717C000850002026-07-17(179天)CALL$85.00$1.35(-0.07 -4.93%)0.32(1.45/1.13)2927,19337.48%
NKE260320C000700002026-03-20(60天)CALL$70.00$1.75(-0.07 -3.85%)0.03(1.76/1.73)2438,86936.11%
NKE260717C000750002026-07-17(179天)CALL$75.00$2.99(-0.11 -3.55%)0.33(3.1/2.77)2348,41337.04%

C $118.07 (+0.63 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001200002026-03-20(60天)CALL$120.00$4.40(+0.00 +0.00%)0.15(4.65/4.5)1,20313,84028.74%
C260320P001000002026-03-20(60天)PUT$100.00$0.77(-0.20 -20.62%)0.33(1.11/0.78)9088,89836.77%
C260320C001250002026-03-20(60天)CALL$125.00$2.67(+0.09 +3.49%)0.17(2.75/2.58)8637,25028.02%
C260320C001150002026-03-20(60天)CALL$115.00$7.25(+0.25 +3.57%)0.20(7.3/7.1)73414,75229.75%
C260515P001050002026-05-15(116天)PUT$105.00$3.10(-0.17 -5.20%)0.10(3.25/3.15)5295,37932.51%
C270115P000900002027-01-15(361天)PUT$90.00$4.00(-0.20 -4.76%)2.12(5.05/2.93)2709,35437.00%
C270115P000950002027-01-15(361天)PUT$95.00$4.90(-0.30 -5.77%)0.30(5.15/4.85)2395,95532.64%

OXY $42.70 (-0.49 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(60天)CALL$45.00$1.35(-0.22 -14.01%)0.05(1.36/1.31)2,91515,86932.64%
OXY270115C000600002027-01-15(361天)CALL$60.00$1.41(-0.09 -6.00%)0.16(1.41/1.25)4315,95734.06%
OXY270115P000350002027-01-15(361天)PUT$35.00$2.02(-0.34 -14.41%)0.18(2.12/1.94)4096,95633.08%
OXY260618C000500002026-06-18(150天)CALL$50.00$1.25(-0.16 -11.35%)0.04(1.27/1.23)3385,52832.69%
OXY260417C000450002026-04-17(88天)CALL$45.00$1.80(-0.31 -14.69%)0.06(1.77/1.71)3295,71332.11%
OXY270115C000450002027-01-15(361天)CALL$45.00$4.70(-0.40 -7.84%)0.35(5.0/4.65)2775,67035.08%
OXY260417C000500002026-04-17(88天)CALL$50.00$0.64(-0.16 -20.00%)0.04(0.66/0.62)2226,12932.91%

AGNC $11.93 (+0.25 +2.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC270115C000120002027-01-15(361天)CALL$12.00$0.58(+0.08 +16.00%)0.03(0.6/0.57)12,12325,78913.33%
AGNC260417C000110002026-04-17(88天)CALL$11.00$0.99(+0.15 +17.86%)0.15(1.08/0.93)1,24811,34321.19%
AGNC261218C000120002026-12-18(333天)CALL$12.00$0.60(+0.11 +22.45%)0.17(0.62/0.45)72611,94914.33%
AGNC260320C000110002026-03-20(60天)CALL$11.00$0.98(+0.20 +25.64%)0.07(1.0/0.93)24621,84919.14%

LI $16.20 (-0.19 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260320P000150002026-03-20(60天)PUT$15.00$0.75(+0.09 +13.64%)0.03(0.74/0.71)1,0006,76149.12%

BMY $55.28 (-1.34 -2.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000575002026-03-20(60天)CALL$57.50$1.65(-0.56 -25.34%)0.14(1.65/1.51)5,31216,11728.49%
BMY270115C000550002027-01-15(361天)CALL$55.00$6.55(-0.48 -6.83%)0.60(6.7/6.1)3,90010,83930.09%
BMY260918P000400002026-09-18(242天)PUT$40.00$0.55(-0.02 -3.51%)0.16(0.69/0.53)1,2617,27032.79%
BMY260918P000430002026-09-18(242天)PUT$43.00$0.85(-0.10 -10.53%)0.39(1.11/0.72)1,2506,50831.74%
BMY260320C000600002026-03-20(60天)CALL$60.00$0.85(-0.38 -30.89%)0.22(0.91/0.69)43525,88727.98%
BMY260320C000550002026-03-20(60天)CALL$55.00$2.70(-0.85 -23.94%)0.38(3.0/2.62)33315,89931.91%

CSCO $75.19 (-0.07 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000850002026-03-20(60天)CALL$85.00$0.50(-0.10 -16.67%)0.13(0.57/0.44)3,2787,79226.69%
CSCO260320C000750002026-03-20(60天)CALL$75.00$3.70(-0.03 -0.80%)0.20(3.7/3.5)2636,42229.44%

SLB $46.72 (+0.12 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB270115P000325002027-01-15(361天)PUT$32.50$1.19(-0.07 -5.56%)0.57(1.53/0.96)9006,54140.23%
SLB260320C000475002026-03-20(60天)CALL$47.50$2.11(-0.07 -3.21%)0.05(2.08/2.03)6909,59631.84%
SLB260320C000500002026-03-20(60天)CALL$50.00$1.22(-0.11 -8.27%)0.05(1.22/1.17)2649,53232.06%

CVX $166.28 (+0.09 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(60天)CALL$180.00$1.69(-0.32 -15.92%)0.07(1.67/1.6)1,45018,76422.30%
CVX260320C001700002026-03-20(60天)CALL$170.00$4.20(-0.40 -8.70%)0.15(4.25/4.1)1,44914,87921.64%
CVX260618C001700002026-06-18(150天)CALL$170.00$7.70(-0.45 -5.52%)0.75(8.15/7.4)3336,88122.98%
CVX260320C001650002026-03-20(60天)CALL$165.00$6.39(-0.74 -10.38%)0.20(6.5/6.3)3117,10121.66%

MDT $96.76 (-2.23 -2.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001000002026-03-20(60天)CALL$100.00$2.31(-1.01 -30.42%)0.03(2.22/2.19)3537,40222.51%

F $13.61 (-0.20 -1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
F261218C000146702026-12-18(333天)CALL$14.67$1.21(-0.10 -7.63%)0.10(1.18/1.08)5,02013,73630.91%
F260320C000130002026-03-20(60天)CALL$13.00$1.03(-0.16 -13.45%)0.08(1.08/1.0)2,54420,66034.18%
F260320P000140002026-03-20(60天)PUT$14.00$0.91(+0.08 +9.64%)0.05(0.94/0.89)1,5329,15232.13%
F260618C000140002026-06-18(150天)CALL$14.00$0.87(-0.15 -14.71%)0.02(0.88/0.86)73918,98130.23%
F261218C000098202026-12-18(333天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115P000118502027-01-15(361天)PUT$11.85$0.96(+0.01 +1.05%)0.05(0.99/0.94)64729,03534.38%
F260618C000150002026-06-18(150天)CALL$15.00$0.52(-0.10 -16.13%)0.03(0.53/0.5)49221,45429.79%
F261218C000166702026-12-18(333天)CALL$16.67$0.63(-0.08 -11.27%)0.05(0.66/0.61)44310,94231.25%
F270115C000148502027-01-15(361天)CALL$14.85$1.17(-0.11 -8.59%)0.09(1.19/1.1)38944,44431.01%
F270115C000118502027-01-15(361天)CALL$11.85$2.62(-0.20 -7.09%)0.12(2.71/2.59)22915,93733.69%
F260618C000120002026-06-18(150天)CALL$12.00$2.03(-0.18 -8.14%)0.05(2.07/2.02)21413,65433.20%

T $23.50 (-0.22 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417P000220002026-04-17(88天)PUT$22.00$0.56(+0.05 +9.80%)0.08(0.61/0.53)14,3277,02427.10%
T260320P000230002026-03-20(60天)PUT$23.00$0.65(+0.05 +8.33%)0.05(0.7/0.65)28622,37324.41%
T270115P000220002027-01-15(361天)PUT$22.00$1.62(+0.08 +5.19%)0.09(1.66/1.57)2778,15325.88%
T260618C000250002026-06-18(150天)CALL$25.00$0.92(-0.09 -8.91%)0.13(0.96/0.83)2656,05625.81%

FLG $12.89 (-0.10 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(116天)PUT$13.00$1.05(+0.00 +0.00%)0.25(1.15/0.9)77925,45737.65%

LQD $110.56 (-0.31 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260515P001070002026-05-15(116天)PUT$107.00$0.64(+0.00 +0.00%)1.47(1.47/0.0)8,99317,45611.87%
LQD260320P001090002026-03-20(60天)PUT$109.00$0.55(+0.05 +10.00%)0.33(0.64/0.31)1,00119,6677.12%
LQD260618P001080002026-06-18(150天)PUT$108.00$1.15(+0.00 +0.00%)2.18(2.41/0.23)25027,24812.66%

TEVA $31.77 (-0.58 -1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000340002026-06-18(150天)CALL$34.00$2.63(-0.33 -11.15%)0.48(2.83/2.35)3927,04845.78%

PR $14.39 (+0.09 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
PR260717C000150002026-07-17(179天)CALL$15.00$1.30(-0.02 -1.52%)0.35(1.4/1.05)40914,96941.02%

FCX $58.70 (-1.27 -2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000650002026-03-20(60天)CALL$65.00$1.95(-0.55 -22.00%)0.04(1.96/1.92)6,35239,26843.80%
FCX260320C000750002026-03-20(60天)CALL$75.00$0.57(-0.23 -28.75%)0.04(0.59/0.55)5,15633,13646.56%
FCX260320C000700002026-03-20(60天)CALL$70.00$1.04(-0.35 -25.18%)0.07(1.06/0.99)3,0476,67744.92%
FCX260320C000600002026-03-20(60天)CALL$60.00$3.75(-0.60 -13.79%)0.15(3.75/3.6)2,48320,70545.14%
FCX260618C000700002026-06-18(150天)CALL$70.00$3.00(-0.50 -14.29%)0.20(3.1/2.9)1,33614,71145.19%
FCX260618C000550002026-06-18(150天)CALL$55.00$8.50(-1.10 -11.46%)0.30(8.85/8.55)1,32524,47347.05%
FCX260320P000550002026-03-20(60天)PUT$55.00$2.20(+0.38 +20.88%)0.23(2.34/2.11)9506,99642.33%
FCX270115C000750002027-01-15(361天)CALL$75.00$5.46(-0.63 -10.34%)0.25(5.5/5.25)7087,84545.46%
FCX260515C000550002026-05-15(116天)CALL$55.00$7.90(-1.00 -11.24%)0.25(7.95/7.7)3817,25146.17%
FCX260320C000550002026-03-20(60天)CALL$55.00$6.30(-0.93 -12.86%)0.20(6.4/6.2)23219,30146.36%

KHC $23.53 (-0.71 -2.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC260320P000225002026-03-20(60天)PUT$22.50$0.62(+0.22 +55.00%)0.08(0.62/0.54)2,44310,51028.17%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $54.43 (+0.06 +0.11%)XLF260320C000570002026-03-20(60天)CALL$57.00$0.55(+0.05 +10.00%)0.11(0.59/0.48)16.99%37,82228,075
VALE $14.61 (-0.05 -0.34%)VALE260320C000140002026-03-20(60天)CALL$14.00$1.02(-0.11 -9.73%)0.09(1.09/1.0)31.98%27,93018,341
GLD $421.22 (-2.09 -0.49%)GLD260320C004400002026-03-20(60天)CALL$440.00$9.25(-0.67 -6.75%)0.50(9.7/9.2)24.91%26,88818,917
GLD $421.22 (-2.09 -0.49%)GLD260320P004000002026-03-20(60天)PUT$400.00$5.37(+0.50 +10.27%)0.20(5.45/5.25)20.19%25,18524,234
GLD $421.22 (-2.09 -0.49%)GLD260320P003800002026-03-20(60天)PUT$380.00$2.01(+0.22 +12.29%)0.12(2.04/1.92)21.38%25,0185,475
HYG $81.07 (+0.04 +0.05%)HYG260618P000780002026-06-18(150天)PUT$78.00$0.69(+0.00 +0.00%)0.34(0.88/0.54)10.14%25,00562,161
EFA $99.53 (+0.26 +0.26%)EFA260320P000940002026-03-20(60天)PUT$94.00$0.62(-0.05 -7.46%)0.79(1.12/0.33)19.91%22,00019,593
DVN $36.19 (-0.14 -0.39%)DVN260417C000400002026-04-17(88天)CALL$40.00$1.13(-0.13 -10.32%)0.06(1.16/1.1)35.18%20,97427,490
XOM $129.88 (+0.74 +0.57%)XOM260320C001400002026-03-20(60天)CALL$140.00$1.46(+0.06 +4.29%)0.10(1.57/1.47)23.24%20,7066,398
IWM $265.74 (+0.26 +0.10%)IWM260918P002100002026-09-18(242天)PUT$210.00$3.71(+0.00 +0.00%)0.10(3.79/3.69)27.03%18,70018,399
FXI $39.30 (-0.72 -1.80%)FXI260618P000370002026-06-18(150天)PUT$37.00$1.21(+0.00 +0.00%)0.24(1.57/1.33)26.17%15,000136,002
NVDA $186.23 (-0.91 -0.49%)NVDA260320C002000002026-03-20(60天)CALL$200.00$7.80(-0.57 -6.81%)0.05(7.8/7.75)43.38%9,510131,911
KWEB $35.71 (-0.68 -1.87%)KWEB260320C000390002026-03-20(60天)CALL$39.00$0.86(-0.29 -25.22%)0.43(1.07/0.64)38.77%7,707226,360
KWEB $35.71 (-0.68 -1.87%)KWEB260320C000400002026-03-20(60天)CALL$40.00$0.66(-0.19 -22.35%)0.09(0.71/0.62)36.18%7,391109,578
EEM $57.87 (-0.23 -0.40%)EEM260320C000580002026-03-20(60天)CALL$58.00$1.78(-0.30 -14.42%)0.07(1.79/1.72)19.63%4,084129,182
FXI $39.30 (-0.72 -1.80%)FXI260320C000420002026-03-20(60天)CALL$42.00$0.74(-0.28 -27.45%)0.12(0.76/0.64)27.10%3,212140,353
VALE $14.61 (-0.05 -0.34%)VALE260618C000150002026-06-18(150天)CALL$15.00$0.87(+0.03 +3.57%)0.09(0.88/0.79)28.03%1,788106,927
KWEB $35.71 (-0.68 -1.87%)KWEB260821C000400002026-08-21(214天)CALL$40.00$2.45(-0.32 -11.55%)0.26(2.68/2.42)39.04%1,164120,452
EWZ $33.17 (-0.20 -0.60%)EWZ261218C000400002026-12-18(333天)CALL$40.00$1.99(-0.11 -5.24%)0.32(2.11/1.79)34.39%435168,928
SPY $691.58 (-0.59 -0.09%)SPY260320P005200002026-03-20(60天)PUT$520.00$0.80(+0.01 +1.27%)0.01(0.8/0.79)35.45%250157,480