QQQ $607.85 (-13.20 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005500002026-03-20(59天)PUT$550.00$5.25(+1.26 +31.58%)0.04(5.34/5.3)5,26339,25126.60%
QQQ260320P005800002026-03-20(59天)PUT$580.00$9.64(+2.14 +28.53%)0.05(9.74/9.69)5,16936,31922.92%
QQQ261218P004500002026-12-18(332天)PUT$450.00$9.79(+0.88 +9.88%)0.23(9.94/9.71)4,89910,05329.18%
QQQ260320C006600002026-03-20(59天)CALL$660.00$3.48(-1.38 -28.40%)0.03(3.51/3.48)4,80812,03117.89%
QQQ260320P005650002026-03-20(59天)PUT$565.00$7.05(+1.60 +29.36%)0.06(7.17/7.11)4,3557,92524.73%
QQQ260320P005550002026-03-20(59天)PUT$555.00$5.80(+1.48 +34.26%)0.04(5.88/5.84)4,24611,42325.96%
QQQ260320C006500002026-03-20(59天)CALL$650.00$5.74(-1.91 -24.97%)0.04(5.72/5.68)2,10928,39718.67%
QQQ260320P005750002026-03-20(59天)PUT$575.00$8.73(+1.98 +29.33%)0.04(8.8/8.76)1,90426,62423.53%
QQQ260320C006400002026-03-20(59天)CALL$640.00$8.93(-2.85 -24.19%)0.04(8.93/8.89)1,74014,50319.72%
QQQ260320C006700002026-03-20(59天)CALL$670.00$2.04(-0.90 -30.61%)0.02(2.04/2.02)1,1918,46517.26%
QQQ260320P005700002026-03-20(59天)PUT$570.00$7.93(+1.82 +29.79%)0.05(7.91/7.86)53441,88124.09%
QQQ260320P005000002026-03-20(59天)PUT$500.00$1.95(+0.44 +29.14%)0.03(1.99/1.96)24131,28832.51%
QQQ260320P005600002026-03-20(59天)PUT$560.00$6.45(+1.51 +30.57%)0.05(6.48/6.43)31120,74525.33%
QQQ260618P005000002026-06-18(149天)PUT$500.00$7.00(+1.02 +17.06%)0.07(7.04/6.97)39019,54328.73%
QQQ261218P004000002026-12-18(332天)PUT$400.00$5.90(+0.43 +7.86%)0.20(6.07/5.87)26819,38532.62%
QQQ260320C006750002026-03-20(59天)CALL$675.00$1.58(-0.66 -29.46%)0.03(1.57/1.54)22318,47417.12%

SPY $677.19 (-14.39 -2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006600002026-03-20(59天)PUT$660.00$9.77(+2.60 +36.26%)0.03(9.93/9.9)15,72236,82817.24%
SPY260320P006500002026-03-20(59天)PUT$650.00$8.08(+2.24 +38.36%)0.01(8.1/8.09)15,63558,29318.57%
SPY260320P006000002026-03-20(59天)PUT$600.00$3.18(+0.86 +37.07%)0.01(3.21/3.2)5,15443,68924.92%
SPY260320C007050002026-03-20(59天)CALL$705.00$7.08(-3.40 -32.44%)0.03(7.09/7.06)4,4369,67614.50%
SPY260320C007000002026-03-20(59天)CALL$700.00$9.25(-3.90 -29.66%)0.02(9.24/9.22)4,23029,77415.19%
SPY260320P006250002026-03-20(59天)PUT$625.00$4.95(+1.38 +38.66%)0.02(5.02/5.0)3,39813,21321.80%
SPY260618C008000002026-06-18(149天)CALL$800.00$0.60(-0.29 -32.22%)0.01(0.6/0.59)2,53418,68412.87%
SPY260320P006450002026-03-20(59天)PUT$645.00$7.19(+1.90 +35.92%)0.02(7.34/7.32)2,17835,83019.23%
SPY260320C007200002026-03-20(59天)CALL$720.00$2.77(-1.85 -39.87%)0.01(2.78/2.77)2,06726,74112.96%
SPY260320P006400002026-03-20(59天)PUT$640.00$6.52(+1.77 +37.26%)0.01(6.63/6.62)2,02841,55219.84%
SPY260320P005800002026-03-20(59天)PUT$580.00$2.29(+0.65 +39.63%)0.01(2.35/2.34)42693,23927.56%
SPY270115C009000002027-01-15(360天)CALL$900.00$0.93(-0.21 -18.42%)0.01(0.93/0.92)36534,47914.00%
SPY260331P006000002026-03-31(70天)PUT$600.00$3.83(+0.96 +33.45%)0.02(3.92/3.9)45228,71424.25%
SPY260320P006100002026-03-20(59天)PUT$610.00$3.71(+0.98 +35.90%)0.02(3.83/3.81)50228,49023.69%

SMH $390.51 (-9.91 -2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C005100002026-03-20(59天)CALL$510.00$1.10(-0.21 -16.03%)0.15(1.14/0.99)3367,10837.00%
SMH260320C004600002026-03-20(59天)CALL$460.00$4.10(-1.00 -19.61%)0.25(4.15/3.9)3138,40935.07%

GLD $436.62 (+15.40 +3.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004600002026-03-20(59天)CALL$460.00$8.97(+4.32 +92.90%)0.30(9.1/8.8)1,58515,59324.88%
GLD260320C005000002026-03-20(59天)CALL$500.00$2.67(+1.39 +108.59%)0.11(2.7/2.59)1,40510,07726.73%
GLD260417P004000002026-04-17(87天)PUT$400.00$4.47(-2.83 -38.77%)0.20(4.6/4.4)1,25827,82221.14%
GLD260618C005000002026-06-18(149天)CALL$500.00$9.27(+3.27 +54.23%)0.35(9.45/9.1)9859,98126.06%
GLD270115P003700002027-01-15(360天)PUT$370.00$7.98(-1.75 -17.99%)0.70(8.3/7.6)8109,37219.50%
GLD260320P003800002026-03-20(59天)PUT$380.00$1.09(-0.92 -45.77%)0.10(1.16/1.06)68130,34423.45%
GLD260320P003950002026-03-20(59天)PUT$395.00$2.26(-1.99 -46.82%)0.18(2.33/2.15)6498,89222.14%
GLD260417C004800002026-04-17(87天)CALL$480.00$7.64(+3.31 +87.57%)0.30(7.75/7.45)61826,90625.54%
GLD260320P004000002026-03-20(59天)PUT$400.00$2.90(-2.47 -46.00%)0.13(2.97/2.84)54641,97521.86%
GLD260320P003900002026-03-20(59天)PUT$390.00$1.77(-1.53 -46.65%)0.10(1.82/1.72)3307,88822.46%
GLD270115P003000002027-01-15(360天)PUT$300.00$1.40(-0.30 -17.65%)0.55(1.7/1.15)2259,05523.01%

IBIT $50.85 (-3.38 -6.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000550002026-03-20(59天)CALL$55.00$1.98(-1.47 -42.61%)0.03(1.99/1.96)5,70337,08443.19%
IBIT260320C000600002026-03-20(59天)CALL$60.00$0.86(-0.81 -48.50%)0.01(0.87/0.86)4,59243,92642.73%
IBIT260320C000530002026-03-20(59天)CALL$53.00$2.72(-1.65 -37.84%)0.04(2.73/2.69)3,4075,40244.04%
IBIT260320P000480002026-03-20(59天)PUT$48.00$2.02(+0.69 +51.88%)0.02(2.03/2.01)3,20119,83440.94%
IBIT260320P000450002026-03-20(59天)PUT$45.00$1.19(+0.39 +48.75%)0.03(1.22/1.19)3,12926,35643.65%
IBIT260320C000590002026-03-20(59天)CALL$59.00$1.03(-0.86 -45.50%)0.03(1.04/1.01)3,0386,88342.87%
IBIT260320C000560002026-03-20(59天)CALL$56.00$1.68(-1.31 -43.81%)0.03(1.69/1.66)2,97212,59342.92%
IBIT260515C000650002026-05-15(115天)CALL$65.00$1.31(-0.71 -35.15%)0.04(1.34/1.3)2,81113,65445.63%
IBIT260515C000550002026-05-15(115天)CALL$55.00$3.74(-1.55 -29.30%)0.10(3.75/3.65)2,0068,57546.97%
IBIT260618C000700002026-06-18(149天)CALL$70.00$1.30(-0.62 -32.29%)0.04(1.32/1.28)1,38654,35246.94%
IBIT260515C000620002026-05-15(115天)CALL$62.00$1.80(-0.97 -35.02%)0.03(1.81/1.78)52146,15145.47%
IBIT260618C000800002026-06-18(149天)CALL$80.00$0.59(-0.29 -32.95%)0.03(0.61/0.58)43333,65048.05%
IBIT260618P000450002026-06-18(149天)PUT$45.00$2.90(+0.62 +27.19%)0.03(2.93/2.9)38330,66643.92%
IBIT260515P000450002026-05-15(115天)PUT$45.00$2.31(+0.58 +33.53%)0.06(2.35/2.29)39727,99543.92%
IBIT260618C000520002026-06-18(149天)CALL$52.00$5.95(-1.65 -21.71%)0.10(5.9/5.8)32924,24449.24%
IBIT260618P000400002026-06-18(149天)PUT$40.00$1.61(+0.32 +24.81%)0.06(1.65/1.59)69420,67647.24%

NVDA $178.52 (-7.71 -4.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(59天)CALL$200.00$5.70(-2.10 -27.03%)0.05(5.7/5.65)19,537134,38943.62%
NVDA260320C002200002026-03-20(59天)CALL$220.00$2.09(-0.97 -31.60%)0.02(2.11/2.09)7,12252,31542.75%
NVDA260320C001950002026-03-20(59天)CALL$195.00$7.15(-2.53 -26.14%)0.05(7.2/7.15)5,16960,29244.16%
NVDA260320C002100002026-03-20(59天)CALL$210.00$3.48(-1.47 -29.70%)0.05(3.55/3.5)4,91367,16043.21%
NVDA260320C001900002026-03-20(59天)CALL$190.00$8.92(-2.80 -24.03%)0.05(8.95/8.9)4,01681,62944.65%
NVDA260515C002600002026-05-15(115天)CALL$260.00$1.51(-0.57 -27.40%)0.03(1.51/1.48)2,75010,84643.24%
NVDA260320P001600002026-03-20(59天)PUT$160.00$5.10(+1.50 +41.67%)0.10(5.15/5.05)2,52552,79446.45%
NVDA260320C002400002026-03-20(59天)CALL$240.00$0.79(-0.38 -32.48%)0.01(0.78/0.77)2,30943,60843.36%
NVDA260417C002000002026-04-17(87天)CALL$200.00$7.95(-2.30 -22.44%)0.10(8.0/7.9)2,15121,47843.23%
NVDA260717P001500002026-07-17(178天)PUT$150.00$8.70(+1.70 +24.29%)0.05(8.75/8.7)2,09911,30544.41%
NVDA260618P001400002026-06-18(149天)PUT$140.00$5.25(+0.95 +22.09%)0.05(5.3/5.25)39277,19246.75%
NVDA270115C003000002027-01-15(360天)CALL$300.00$7.35(-1.45 -16.48%)0.15(7.55/7.4)1,07555,66847.25%
NVDA260320P001700002026-03-20(59天)PUT$170.00$8.20(+2.18 +36.21%)0.05(8.2/8.15)1,22850,43644.54%
NVDA260320C002500002026-03-20(59天)CALL$250.00$0.51(-0.23 -31.51%)0.01(0.51/0.5)1,90250,38644.36%

TSLA $419.15 (-18.32 -4.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005000002026-03-20(59天)CALL$500.00$9.64(-3.16 -24.69%)0.05(9.65/9.6)2,45622,79747.32%
TSLA260320C005500002026-03-20(59天)CALL$550.00$4.15(-1.55 -27.19%)0.10(4.15/4.05)1,3697,10148.46%
TSLA260320P003500002026-03-20(59天)PUT$350.00$6.05(+1.32 +27.91%)0.15(6.2/6.05)51010,92247.67%
TSLA260320P003600002026-03-20(59天)PUT$360.00$7.75(+1.90 +32.48%)0.10(7.75/7.65)3735,71346.55%
TSLA260320C005700002026-03-20(59天)CALL$570.00$2.94(-1.20 -28.99%)0.06(2.99/2.93)2026,07049.08%

MSFT $454.12 (-5.75 -1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005000002026-03-20(59天)CALL$500.00$5.61(-1.39 -19.86%)0.15(5.65/5.5)1,1318,48327.50%
MSFT260320C005300002026-03-20(59天)CALL$530.00$1.90(-0.66 -25.78%)0.05(1.93/1.88)4399,00727.11%
MSFT260320P004000002026-03-20(59天)PUT$400.00$4.00(+0.80 +25.00%)0.10(4.2/4.1)4105,74730.49%
MSFT260320C005200002026-03-20(59天)CALL$520.00$2.75(-1.00 -26.67%)0.06(2.78/2.72)3207,36727.13%
MSFT260618C006000002026-06-18(149天)CALL$600.00$1.90(-0.47 -19.83%)0.07(1.97/1.9)3147,53826.82%
MSFT260320C005400002026-03-20(59天)CALL$540.00$1.30(-0.50 -27.78%)0.05(1.34/1.29)2425,31527.19%

AMZN $230.65 (-8.41 -3.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C003000002026-03-20(59天)CALL$300.00$0.57(-0.23 -28.75%)0.02(0.58/0.56)7,46222,12735.62%
AMZN260320C002650002026-03-20(59天)CALL$265.00$3.35(-1.05 -23.86%)0.05(3.4/3.35)6,3169,04235.25%
AMZN260618C002700002026-06-18(149天)CALL$270.00$8.75(-1.64 -15.78%)0.10(8.7/8.6)5,3419,30035.60%
AMZN260320C002700002026-03-20(59天)CALL$270.00$2.59(-1.05 -28.85%)0.01(2.61/2.6)3,43013,45134.96%
AMZN260320C002450002026-03-20(59天)CALL$245.00$8.75(-2.35 -21.17%)0.05(8.8/8.75)3,3266,07837.08%
AMZN260320C002600002026-03-20(59天)CALL$260.00$4.33(-1.57 -26.61%)0.10(4.4/4.3)2,93917,12135.65%
AMZN260320C002550002026-03-20(59天)CALL$255.00$5.52(-1.83 -24.86%)0.05(5.55/5.5)2,3269,93735.88%
AMZN260515C002800002026-05-15(115天)CALL$280.00$5.00(-0.95 -15.97%)0.10(4.95/4.85)2,1676,00035.94%
AMZN260515C002750002026-05-15(115天)CALL$275.00$5.80(-1.40 -19.44%)0.05(5.8/5.75)1,64012,59236.02%
AMZN260320C002500002026-03-20(59天)CALL$250.00$7.00(-2.07 -23.00%)0.05(7.05/7.0)1,30125,89536.48%
AMZN260320P002000002026-03-20(59天)PUT$200.00$2.88(+0.87 +43.28%)0.03(2.88/2.85)67933,11337.79%
AMZN260618C003000002026-06-18(149天)CALL$300.00$3.63(-0.92 -20.22%)0.10(3.7/3.6)1,05623,05634.91%
AMZN260320P002200002026-03-20(59天)PUT$220.00$7.45(+2.00 +36.70%)0.05(7.45/7.4)36720,67734.56%
AMZN260515C002600002026-05-15(115天)CALL$260.00$9.40(-1.97 -17.33%)0.10(9.45/9.35)24016,31636.98%
AMZN260618C003100002026-06-18(149天)CALL$310.00$2.74(-0.71 -20.58%)0.05(2.77/2.72)43712,67734.88%

WMT $118.46 (-1.54 -1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260618P000975002026-06-18(149天)PUT$97.50$1.79(+0.17 +10.49%)0.28(1.9/1.62)3,4505,61031.32%
WMT260320C001200002026-03-20(59天)CALL$120.00$4.95(-0.69 -12.23%)0.15(5.05/4.9)1,59013,34630.05%
WMT260320P001100002026-03-20(59天)PUT$110.00$2.24(+0.37 +19.79%)0.09(2.33/2.24)7786,45930.15%
WMT260618P001100002026-06-18(149天)PUT$110.00$4.60(+0.85 +22.67%)0.20(4.65/4.45)6325,84028.09%
WMT260320P001000002026-03-20(59天)PUT$100.00$0.76(+0.11 +16.92%)0.08(0.84/0.76)58934,61934.57%
WMT260320C001300002026-03-20(59天)CALL$130.00$1.55(-0.35 -18.32%)0.02(1.57/1.55)3856,36527.55%
WMT260320C001250002026-03-20(59天)CALL$125.00$2.77(-0.63 -18.53%)0.08(2.92/2.84)2448,85428.44%

AAPL $246.18 (-9.30 -3.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C002800002026-03-20(59天)CALL$280.00$2.07(-0.66 -24.18%)0.02(2.07/2.05)8,92749,93826.23%
AAPL260320C003000002026-03-20(59天)CALL$300.00$0.57(-0.16 -21.92%)0.01(0.57/0.56)6,65039,41526.76%
AAPL260320P002400002026-03-20(59天)PUT$240.00$6.35(+1.70 +36.56%)0.05(6.4/6.35)2,54515,59226.95%
AAPL260320C002600002026-03-20(59天)CALL$260.00$7.16(-1.89 -20.88%)0.10(7.2/7.1)2,31217,22027.91%
AAPL260320C002700002026-03-20(59天)CALL$270.00$3.95(-1.20 -23.30%)0.05(4.0/3.95)2,07819,35126.86%
AAPL260417C002750002026-04-17(87天)CALL$275.00$4.50(-1.13 -20.07%)0.10(4.55/4.45)1,4335,36726.33%
AAPL260417C002850002026-04-17(87天)CALL$285.00$2.58(-0.72 -21.82%)0.05(2.6/2.55)1,4276,82025.67%
AAPL260618C003000002026-06-18(149天)CALL$300.00$3.15(-0.70 -18.18%)0.10(3.25/3.15)1,03621,87726.20%
AAPL260417C002800002026-04-17(87天)CALL$280.00$3.40(-0.90 -20.93%)0.05(3.45/3.4)1,0038,60725.93%
AAPL270115C003500002027-01-15(360天)CALL$350.00$3.65(-0.53 -12.68%)0.10(3.7/3.6)92211,37526.48%
AAPL260320P002200002026-03-20(59天)PUT$220.00$2.21(+0.77 +53.47%)0.02(2.2/2.18)65519,82830.24%
AAPL260918C003000002026-09-18(241天)CALL$300.00$6.65(-1.15 -14.74%)0.10(6.8/6.7)32116,71726.91%
AAPL260320C002900002026-03-20(59天)CALL$290.00$1.04(-0.36 -25.71%)0.01(1.06/1.05)76615,40926.22%
AAPL260320P002100002026-03-20(59天)PUT$210.00$1.25(+0.43 +52.44%)0.01(1.26/1.25)40514,34532.22%

META $603.77 (-16.48 -2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C007000002026-03-20(59天)CALL$700.00$8.10(-2.65 -24.65%)0.10(8.15/8.05)1,3517,86236.07%
META260618C010300002026-06-18(149天)CALL$1030.00$1.17(-0.28 -19.31%)0.06(1.22/1.16)56160,57039.10%
META260320C007500002026-03-20(59天)CALL$750.00$3.35(-1.20 -26.37%)0.05(3.35/3.3)3128,41136.51%
META260320C008000002026-03-20(59天)CALL$800.00$1.52(-0.48 -24.00%)0.05(1.55/1.5)2667,05138.12%
META260618C010000002026-06-18(149天)CALL$1000.00$1.50(-0.33 -18.03%)0.07(1.52/1.45)20613,80238.57%

XBI $124.83 (+0.65 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320C001300002026-03-20(59天)CALL$130.00$3.30(-0.35 -9.59%)0.65(3.95/3.3)8105,52329.69%
XBI260320P001200002026-03-20(59天)PUT$120.00$3.60(-0.06 -1.64%)0.75(3.9/3.15)2785,39930.73%

TLT $86.65 (-1.15 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C000930002026-06-18(149天)CALL$93.00$0.70(-0.08 -10.26%)0.02(0.7/0.68)15,14328,12412.01%
TLT270115C000900002027-01-15(360天)CALL$90.00$2.70(-0.31 -10.30%)0.05(2.73/2.68)10,88336,21511.81%
TLT260320P000850002026-03-20(59天)PUT$85.00$0.92(+0.38 +70.37%)0.02(0.94/0.92)10,85667,96012.16%
TLT260618P000820002026-06-18(149天)PUT$82.00$1.00(+0.34 +51.52%)0.02(1.01/0.99)10,5888,35312.85%
TLT260320P000870002026-03-20(59天)PUT$87.00$1.71(+0.53 +44.92%)0.03(1.75/1.72)3,07424,80911.72%
TLT270115C000920002027-01-15(360天)CALL$92.00$2.05(-0.28 -12.02%)0.07(2.14/2.07)2,1857,35311.98%
TLT260618C000900002026-06-18(149天)CALL$90.00$1.34(-0.18 -11.92%)0.01(1.35/1.34)2,08157,61011.72%
TLT260320C000900002026-03-20(59天)CALL$90.00$0.53(-0.16 -23.19%)0.01(0.52/0.51)2,03363,38711.55%
TLT260320P000840002026-03-20(59天)PUT$84.00$0.66(+0.30 +83.33%)0.02(0.68/0.66)1,81630,95512.53%
TLT260320C000870002026-03-20(59天)CALL$87.00$1.55(-0.40 -20.51%)0.03(1.58/1.55)1,74814,41111.95%
TLT270115C001000002027-01-15(360天)CALL$100.00$0.87(-0.10 -10.31%)0.02(0.87/0.85)1,286107,21913.18%
TLT270115P000850002027-01-15(360天)PUT$85.00$3.40(+0.43 +14.48%)0.10(3.5/3.4)35862,73612.73%
TLT270115C000850002027-01-15(360天)CALL$85.00$4.90(-0.44 -8.24%)0.05(4.9/4.85)29253,40711.57%
TLT260618C000880002026-06-18(149天)CALL$88.00$2.06(-0.27 -11.59%)0.03(2.07/2.04)54940,64211.76%
TLT260320C000850002026-03-20(59天)CALL$85.00$2.77(-0.52 -15.81%)0.03(2.8/2.77)24940,26112.65%
TLT260618P000870002026-06-18(149天)PUT$87.00$2.72(+0.58 +27.10%)0.03(2.76/2.73)56835,48311.96%

XLU $42.90 (-0.49 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260918P000380002026-09-18(241天)PUT$38.00$0.70(+0.00 +0.00%)0.35(0.97/0.62)5,0005,00921.51%
XLU261218P000400002026-12-18(332天)PUT$40.00$1.35(+0.00 +0.00%)0.56(1.88/1.32)4,0005,04420.29%
XLU270115P000400002027-01-15(360天)PUT$40.00$1.46(+0.00 +0.00%)0.19(1.61/1.42)2,50017,57417.71%
XLU260918P000420002026-09-18(241天)PUT$42.00$1.62(+0.00 +0.00%)0.37(1.96/1.59)2,1955,04318.01%
XLU260320C000450002026-03-20(59天)CALL$45.00$0.50(-0.09 -15.25%)0.07(0.53/0.46)6599,15117.48%
XLU260320C000440002026-03-20(59天)CALL$44.00$0.83(-0.15 -15.31%)0.04(0.85/0.81)57045,59917.53%
XLU260618C000450002026-06-18(149天)CALL$45.00$1.16(-0.17 -12.78%)0.05(1.21/1.16)2096,87617.80%

XLE $47.55 (-0.14 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000370002026-09-18(241天)PUT$37.00$0.59(+0.00 +0.00%)0.12(0.59/0.47)10,00010,08627.49%
XLE261218C000465002026-12-18(332天)CALL$46.50$4.30(+0.00 +0.00%)0.60(5.5/4.9)5,1028,14826.97%
XLE270115P000365002027-01-15(360天)PUT$36.50$0.89(+0.00 +0.00%)0.26(1.02/0.76)4,20284,33427.95%
XLE260320C000480002026-03-20(59天)CALL$48.00$1.82(+0.02 +1.11%)0.09(1.82/1.73)3,2098,37424.90%
XLE270115C000500002027-01-15(360天)CALL$50.00$3.50(+0.02 +0.56%)0.05(3.55/3.5)1,91713,59423.63%
XLE260417C000500002026-04-17(87天)CALL$50.00$1.26(+0.06 +5.00%)0.07(1.27/1.2)1,74612,26123.00%
XLE260320P000850002026-03-20(59天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000475002026-03-20(59天)CALL$47.50$2.02(+0.04 +2.02%)0.11(2.12/2.01)1,11856,84025.66%
XLE260618C000500002026-06-18(149天)CALL$50.00$1.97(+0.03 +1.55%)0.19(2.08/1.89)52016,49424.51%
XLE260618P000900002026-06-18(149天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260320C000500002026-03-20(59天)CALL$50.00$0.98(+0.00 +0.00%)0.05(1.0/0.95)44667,70424.15%
XLE260618P000405002026-06-18(149天)PUT$40.50$0.59(+0.00 +0.00%)0.06(0.61/0.55)27463,56725.88%
XLE260320C000950002026-03-20(59天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260417C000475002026-04-17(87天)CALL$47.50$2.35(+0.09 +3.98%)0.22(2.41/2.19)28221,10024.27%
XLE260618C000550002026-06-18(149天)CALL$55.00$0.74(-0.03 -3.90%)0.10(0.8/0.7)45115,01824.34%

XLK $141.90 (-3.71 -2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001300002026-03-20(59天)PUT$130.00$1.90(+0.35 +22.58%)0.22(2.0/1.78)4986,41029.68%

ARKK $79.24 (-2.45 -3.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320P000800002026-03-20(59天)PUT$80.00$5.00(+0.85 +20.48%)0.35(5.05/4.7)2595,55639.83%

HYG $80.89 (-0.18 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260417P000790002026-04-17(87天)PUT$79.00$0.52(+0.04 +8.33%)0.04(0.55/0.51)12,297133,3528.16%
HYG260320P000800002026-03-20(59天)PUT$80.00$0.53(+0.06 +12.77%)0.03(0.53/0.5)11,011349,2456.93%
HYG260618P000790002026-06-18(149天)PUT$79.00$0.88(+0.00 +0.00%)0.08(1.02/0.94)3,27322,5478.84%
HYG260618P000780002026-06-18(149天)PUT$78.00$0.82(+0.13 +18.84%)0.07(0.81/0.74)2,50062,1619.44%

ET $17.35 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260717C000180002026-07-17(178天)CALL$18.00$0.54(+0.02 +3.85%)0.07(0.57/0.5)8625,56617.29%
ET270115P000150002027-01-15(360天)PUT$15.00$0.68(-0.03 -4.23%)0.07(0.75/0.68)56720,01326.15%
ET260320C000170002026-03-20(59天)CALL$17.00$0.62(+0.07 +12.73%)0.08(0.65/0.57)5198,11116.21%
ET270115C000170002027-01-15(360天)CALL$17.00$1.37(+0.02 +1.48%)0.04(1.39/1.35)45226,62817.68%

DIS $110.55 (-0.67 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(59天)CALL$125.00$1.22(-0.06 -5.04%)0.12(1.22/1.1)9098,07430.91%
DIS260320C001200002026-03-20(59天)CALL$120.00$2.10(-0.30 -12.50%)0.14(2.17/2.03)7169,32631.10%
DIS260320P001100002026-03-20(59天)PUT$110.00$4.84(+0.39 +8.76%)0.20(5.0/4.8)3937,93328.78%

NOK $6.37 (-0.18 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(360天)CALL$7.00$0.79(-0.05 -5.95%)0.05(0.83/0.78)27123,87440.87%

KVUE $17.48 (+0.29 +1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260918C000180002026-09-18(241天)CALL$18.00$1.20(+0.02 +1.69%)0.60(1.7/1.1)6598,08734.11%
KVUE270115C000200002027-01-15(360天)CALL$20.00$0.86(+0.01 +1.18%)0.07(0.9/0.83)58213,88325.76%

MPW $5.14 (-0.07 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000050002027-01-15(360天)CALL$5.00$0.91(+0.03 +3.41%)0.10(0.92/0.82)3,39714,98241.99%
MPW270115C000055002027-01-15(360天)CALL$5.50$0.67(+0.02 +3.08%)0.13(0.69/0.56)45113,05640.53%

VOD $13.49 (+0.01 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000150002027-01-15(360天)CALL$15.00$1.10(+0.08 +7.84%)0.15(1.15/1.0)49641,89031.93%

^SPX $6798.62 (-140.84 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C090000002026-12-18(332天)CALL$9000.00$6.98(-2.06 -22.79%)0.30(6.9/6.6)3,54345,41513.92%
SPX261218C094000002026-12-18(332天)CALL$9400.00$2.89(-0.89 -23.54%)0.30(2.95/2.65)3,1245,45714.05%
SPX260618C083000002026-06-18(149天)CALL$8300.00$2.30(-0.80 -25.81%)0.30(2.2/1.9)2,0005,24413.24%
SPX260320C076000002026-03-20(59天)CALL$7600.00$1.95(-1.33 -40.55%)0.20(1.8/1.6)1,85116,15912.28%
SPX260918C085000002026-09-18(241天)CALL$8500.00$9.10(+0.00 +0.00%)0.30(6.6/6.3)1,6246,13813.40%
SPX260918C086000002026-09-18(241天)CALL$8600.00$6.85(+0.00 +0.00%)0.40(5.0/4.6)1,5006,03013.42%
SPX260417C077000002026-04-17(87天)CALL$7700.00$3.45(-2.60 -42.98%)0.20(3.5/3.3)5805,93612.30%
SPX261218C100000002026-12-18(332天)CALL$10000.00$0.94(-0.37 -28.24%)0.20(1.1/0.9)44634,11314.69%

JD $28.37 (-0.56 -1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260417P000270002026-04-17(87天)PUT$27.00$1.43(-0.10 -6.54%)0.12(1.53/1.41)12,5167,86540.33%
JD270115C000300002027-01-15(360天)CALL$30.00$3.81(-0.24 -5.93%)0.10(3.9/3.8)2,33417,80740.16%
JD270115P000250002027-01-15(360天)PUT$25.00$2.43(+0.08 +3.40%)0.20(2.43/2.23)2,23111,17637.26%
JD270115C000350002027-01-15(360天)CALL$35.00$2.50(-0.12 -4.58%)0.07(2.52/2.45)1,44014,35141.26%
JD260320C000300002026-03-20(59天)CALL$30.00$1.21(-0.16 -11.68%)0.04(1.24/1.2)1,33115,07740.41%
JD260320C000330002026-03-20(59天)CALL$33.00$0.58(-0.07 -10.77%)0.06(0.61/0.55)1,0896,29043.60%
JD270115C000400002027-01-15(360天)CALL$40.00$1.71(-0.09 -5.00%)0.10(1.75/1.65)42718,73443.26%
JD260618C000290002026-06-18(149天)CALL$29.00$2.39(-0.31 -11.48%)0.23(2.51/2.28)4145,25937.77%
JD260918P000250002026-09-18(241天)PUT$25.00$1.85(+0.00 +0.00%)0.21(1.9/1.69)40630,72338.82%
JD260320C000320002026-03-20(59天)CALL$32.00$0.75(-0.08 -9.64%)0.08(0.8/0.72)3185,53643.31%
JD260618C000400002026-06-18(149天)CALL$40.00$0.53(-0.09 -14.52%)0.07(0.57/0.5)27913,27545.12%
JD260320P000300002026-03-20(59天)PUT$30.00$2.39(+0.15 +6.70%)0.14(2.5/2.36)22711,17134.33%
JD260320C000310002026-03-20(59天)CALL$31.00$0.94(-0.14 -12.96%)0.08(0.99/0.91)2046,81941.80%

IWM $262.44 (-3.30 -1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260918P001550002026-09-18(241天)PUT$155.00$1.02(+0.00 +0.00%)0.09(1.2/1.11)18,70019,57738.59%
IWM260918P002100002026-09-18(241天)PUT$210.00$3.71(+0.00 +0.00%)0.12(4.34/4.22)18,70033,68227.52%
IWM260320C002700002026-03-20(59天)CALL$270.00$6.18(-0.91 -12.83%)0.04(6.23/6.19)10,24860,31321.72%
IWM260417P002350002026-04-17(87天)PUT$235.00$3.11(+0.60 +23.90%)0.04(3.29/3.25)7,74024,45825.95%
IWM260331P002050002026-03-31(70天)PUT$205.00$0.69(+0.00 +0.00%)0.03(0.8/0.77)7,5007,92934.92%
IWM260618C002900002026-06-18(149天)CALL$290.00$5.55(-0.33 -5.61%)0.07(5.36/5.29)7,3987,91321.56%
IWM260618P002400002026-06-18(149天)PUT$240.00$6.15(+0.82 +15.38%)0.04(6.53/6.49)7,28331,12823.90%
IWM261218C003750002026-12-18(332天)CALL$375.00$1.05(+0.00 +0.00%)0.41(1.33/0.92)7,0009,00822.33%
IWM260821P002100002026-08-21(213天)PUT$210.00$3.23(+0.00 +0.00%)0.12(3.83/3.71)5,0015,00828.06%
IWM260918P002150002026-09-18(241天)PUT$215.00$4.27(+0.00 +0.00%)0.12(4.94/4.82)4,80111,57626.72%
IWM260320P002200002026-03-20(59天)PUT$220.00$1.11(+0.35 +46.67%)0.02(1.12/1.1)45378,06231.37%
IWM261218P002000002026-12-18(332天)PUT$200.00$4.19(+0.00 +0.00%)0.28(4.86/4.58)1,85756,32928.01%
IWM260320P002300002026-03-20(59天)PUT$230.00$1.75(+0.52 +42.28%)0.03(1.76/1.73)84455,72828.60%
IWM260618P002300002026-06-18(149天)PUT$230.00$4.52(+0.71 +18.64%)0.06(4.74/4.68)38752,03825.66%
IWM260618P002100002026-06-18(149天)PUT$210.00$2.31(+0.24 +11.59%)0.04(2.55/2.51)2,32251,24429.52%
IWM261218P001900002026-12-18(332天)PUT$190.00$3.39(+0.00 +0.00%)0.23(3.84/3.61)4,50550,98729.46%
IWM260320P002400002026-03-20(59天)PUT$240.00$2.77(+0.74 +36.45%)0.02(2.82/2.8)46248,69525.95%
IWM260618P001700002026-06-18(149天)PUT$170.00$0.76(+0.00 +0.00%)0.02(0.88/0.86)70144,60239.15%
IWM260320P002500002026-03-20(59天)PUT$250.00$4.54(+1.07 +30.84%)0.04(4.63/4.59)3,42442,22923.52%

OPEN $6.33 (-0.33 -4.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(360天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

MRK $109.34 (+0.50 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(59天)CALL$110.00$4.25(-0.12 -2.75%)0.25(4.5/4.25)2357,76729.00%

DVN $36.17 (-0.01 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN270115P000325002027-01-15(360天)PUT$32.50$3.00(-0.10 -3.23%)0.15(3.1/2.95)1,6846,85636.23%
DVN260417C000400002026-04-17(87天)CALL$40.00$1.31(+0.18 +15.93%)0.05(1.3/1.25)77816,44334.62%
DVN260618C000450002026-06-18(149天)CALL$45.00$0.91(+0.13 +16.88%)0.08(0.95/0.87)7788,21635.50%
DVN260320C000400002026-03-20(59天)CALL$40.00$0.90(+0.08 +9.76%)0.07(0.94/0.87)4488,51735.21%

NVO $60.78 (-1.55 -2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000600002026-03-20(59天)PUT$60.00$3.80(+0.25 +7.04%)0.05(3.75/3.7)9206,35346.66%
NVO260320P000550002026-03-20(59天)PUT$55.00$1.97(+0.20 +11.30%)0.07(1.95/1.88)57916,45548.44%
NVO260618C000600002026-06-18(149天)CALL$60.00$8.52(-0.02 -0.23%)0.20(8.6/8.4)56915,30849.49%
NVO260618C000700002026-06-18(149天)CALL$70.00$4.65(+0.00 +0.00%)0.10(4.75/4.65)50118,09448.99%
NVO260417C000650002026-04-17(87天)CALL$65.00$4.53(-0.12 -2.58%)0.15(4.6/4.45)3705,83349.02%
NVO260618C000650002026-06-18(149天)CALL$65.00$6.33(-0.02 -0.31%)0.15(6.4/6.25)3688,20548.95%
NVO260918P000450002026-09-18(241天)PUT$45.00$2.15(+0.21 +10.82%)0.19(2.21/2.02)3095,51946.39%
NVO260417P000550002026-04-17(87天)PUT$55.00$2.78(+0.24 +9.45%)0.09(2.77/2.68)2836,04148.35%
NVO270115C000800002027-01-15(360天)CALL$80.00$6.00(-0.06 -0.99%)0.05(6.1/6.05)27016,54647.88%
NVO270115C000700002027-01-15(360天)CALL$70.00$8.75(+0.00 +0.00%)0.15(8.9/8.75)2309,46348.67%
NVO260618P000550002026-06-18(149天)PUT$55.00$3.90(+0.25 +6.85%)0.15(4.0/3.85)22416,23446.20%
NVO270115C001000002027-01-15(360天)CALL$100.00$3.11(+0.00 +0.00%)0.15(3.2/3.05)21711,74048.98%

XLF $53.15 (-1.28 -2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000520002026-03-20(59天)PUT$52.00$0.88(+0.26 +41.94%)0.04(0.9/0.86)42,22410,22516.87%
XLF261218P000480002026-12-18(332天)PUT$48.00$1.42(+0.00 +0.00%)0.12(1.8/1.68)10,00024,99920.11%
XLF260320P000530002026-03-20(59天)PUT$53.00$1.18(+0.36 +45.57%)0.03(1.18/1.15)8,22233,79015.09%
XLF260918P000470002026-09-18(241天)PUT$47.00$1.14(+0.00 +0.00%)0.07(1.2/1.13)5,67810,56721.31%
XLF260618P000550002026-06-18(149天)PUT$55.00$2.40(+0.00 +0.00%)0.26(2.97/2.71)2,50120,85114.22%
XLF270115C000650002027-01-15(360天)CALL$65.00$0.71(-0.16 -18.39%)0.04(0.75/0.71)1,33846,10118.40%
XLF260618P000520002026-06-18(149天)PUT$52.00$1.66(+0.30 +22.06%)0.08(1.76/1.68)1,19249,64917.31%
XLF260618C000590002026-06-18(149天)CALL$59.00$0.66(-0.14 -17.50%)0.04(0.65/0.61)7827,27917.90%
XLF260320P000510002026-03-20(59天)PUT$51.00$0.66(+0.17 +34.69%)0.03(0.68/0.65)73021,47818.38%
XLF260320P000500002026-03-20(59天)PUT$50.00$0.50(+0.17 +51.52%)0.02(0.52/0.5)70644,08619.92%
XLF260618P000500002026-06-18(149天)PUT$50.00$1.15(+0.20 +21.05%)0.04(1.2/1.16)23789,28018.90%
XLF260320C000560002026-03-20(59天)CALL$56.00$0.60(-0.23 -27.71%)0.02(0.61/0.59)42478,40718.48%
XLF260320C000550002026-03-20(59天)CALL$55.00$0.97(-0.38 -28.15%)0.02(0.99/0.97)20534,16719.75%
XLF260320P000540002026-03-20(59天)PUT$54.00$1.54(+0.40 +35.09%)0.05(1.58/1.53)30133,82713.38%
XLF260618C000510002026-06-18(149天)CALL$51.00$5.18(+0.00 +0.00%)2.50(6.65/4.15)37626,73441.05%

USO $72.25 (+0.59 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000900002026-04-17(87天)CALL$90.00$1.72(+0.41 +31.30%)0.19(1.73/1.54)2508,16346.02%
USO260417C000750002026-04-17(87天)CALL$75.00$4.75(+0.55 +13.10%)0.10(4.8/4.7)2096,38639.93%

BILL $45.01 (-1.59 -3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
BILL270115C000700002027-01-15(360天)CALL$70.00$2.95(-0.05 -1.67%)0.20(2.8/2.6)2,0017,11049.44%

GDX $102.39 (+5.19 +5.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C001000002026-03-20(59天)CALL$100.00$8.75(+2.54 +40.90%)0.20(9.05/8.85)1,83210,88447.74%
GDX260320P000900002026-03-20(59天)PUT$90.00$2.40(-1.19 -33.15%)0.24(2.54/2.3)1,3545,87545.58%
GDX260320P000800002026-03-20(59天)PUT$80.00$0.76(-0.42 -35.59%)0.10(0.81/0.71)21410,17047.29%

LUV $42.03 (-1.09 -2.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618C000500002026-06-18(149天)CALL$50.00$1.66(-0.19 -10.27%)0.34(1.7/1.36)24012,50539.53%

UNH $337.89 (+6.84 +2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260918P002000002026-09-18(241天)PUT$200.00$1.81(+0.00 +0.00%)3.24(3.25/0.01)2,1887,04545.05%
UNH260918P001950002026-09-18(241天)PUT$195.00$1.56(+0.00 +0.00%)2.30(3.3/1.0)2,0036,93347.02%
UNH260618P002800002026-06-18(149天)PUT$280.00$8.45(-1.35 -13.78%)0.45(8.65/8.2)3368,18036.55%
UNH260320C004000002026-03-20(59天)CALL$400.00$3.05(+0.18 +6.27%)0.10(3.1/3.0)28913,01035.51%
UNH260320P003000002026-03-20(59天)PUT$300.00$5.78(-1.62 -21.89%)0.15(5.8/5.65)2655,75436.84%

TSLL $16.39 (-1.51 -8.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(360天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $130.49 (+0.61 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(59天)CALL$140.00$1.50(+0.04 +2.74%)0.09(1.55/1.46)8,23526,70622.29%
XOM260320P001150002026-03-20(59天)PUT$115.00$0.87(-0.05 -5.43%)0.06(0.91/0.85)5,01423,72127.95%
XOM260320C001350002026-03-20(59天)CALL$135.00$2.77(+0.04 +1.45%)0.07(2.81/2.74)1,1838,00621.81%
XOM270115C001850002027-01-15(360天)CALL$185.00$1.10(+0.09 +8.91%)0.15(1.2/1.05)5276,48924.06%
XOM260417C001350002026-04-17(87天)CALL$135.00$3.91(+0.18 +4.83%)0.15(3.95/3.8)49121,16722.65%
XOM260618C001400002026-06-18(149天)CALL$140.00$4.00(+0.29 +7.82%)0.10(3.95/3.85)4097,07422.45%
XOM260320C001250002026-03-20(59天)CALL$125.00$7.78(+0.13 +1.67%)0.20(7.9/7.7)39715,87122.08%
XOM260417C001300002026-04-17(87天)CALL$130.00$6.07(+0.23 +3.94%)0.20(6.2/6.0)3478,47423.10%
XOM260320P001200002026-03-20(59天)PUT$120.00$1.58(-0.06 -3.66%)0.04(1.6/1.56)3426,44526.16%
XOM260320C001300002026-03-20(59天)CALL$130.00$4.85(+0.13 +2.75%)0.10(4.9/4.8)30216,95421.80%
XOM260320P001100002026-03-20(59天)PUT$110.00$0.52(+0.00 +0.00%)0.05(0.54/0.49)20510,58830.27%

NFLX $88.14 (+0.15 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(59天)CALL$100.00$2.18(+0.10 +4.81%)0.03(2.2/2.17)4,84946,17042.92%
NFLX260320C000900002026-03-20(59天)CALL$90.00$5.25(+0.05 +0.96%)0.15(5.4/5.25)3,10123,15444.08%
NFLX260320C001100002026-03-20(59天)CALL$110.00$0.84(+0.06 +7.69%)0.01(0.84/0.83)2,99844,02043.34%
NFLX260320P000800002026-03-20(59天)PUT$80.00$2.39(+0.07 +3.02%)0.03(2.4/2.37)2,6309,18340.60%
NFLX260417C001000002026-04-17(87天)CALL$100.00$3.33(+0.23 +7.49%)0.05(3.35/3.3)2,26514,39743.26%
NFLX260618C000900002026-06-18(149天)CALL$90.00$8.95(+0.25 +2.87%)0.15(8.95/8.8)1,6956,16943.68%
NFLX260618C001000002026-06-18(149天)CALL$100.00$5.15(+0.20 +4.04%)0.10(5.25/5.15)1,47811,52642.33%
NFLX260320C000950002026-03-20(59天)CALL$95.00$3.48(+0.16 +4.82%)0.10(3.5/3.4)1,47015,63643.25%
NFLX260320P000950002026-03-20(59天)PUT$95.00$9.75(-0.05 -0.51%)0.25(9.95/9.7)1,2396,94039.31%
NFLX260821C001100002026-08-21(213天)CALL$110.00$4.50(+0.20 +4.65%)0.10(4.55/4.45)1,220103,35842.04%
NFLX260821C001300002026-08-21(213天)CALL$130.00$1.83(+0.12 +7.02%)0.11(1.85/1.74)21578,83041.91%
NFLX260320P000900002026-03-20(59天)PUT$90.00$6.64(+0.14 +2.15%)0.20(6.75/6.55)74720,43939.70%
NFLX260618P000900002026-06-18(149天)PUT$90.00$9.30(+0.10 +1.09%)0.15(9.4/9.25)32319,90036.87%
NFLX260320C001050002026-03-20(59天)CALL$105.00$1.35(+0.07 +5.34%)0.03(1.38/1.35)76313,10143.19%

EPD $32.72 (-0.19 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD270115C000350002027-01-15(360天)CALL$35.00$0.75(+0.03 +4.17%)0.15(0.85/0.7)37616,53912.85%

SCHW $101.47 (-2.36 -2.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001150002026-03-20(59天)CALL$115.00$0.58(-0.39 -40.21%)0.09(0.62/0.53)85619,03325.87%
SCHW260320C001100002026-03-20(59天)CALL$110.00$1.35(-0.69 -33.82%)0.07(1.34/1.27)3386,31725.71%

BABA $162.04 (-3.37 -2.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320C002000002026-03-20(59天)CALL$200.00$2.93(-0.47 -13.62%)0.10(3.0/2.9)1,79435,41749.16%
BABA260320C001900002026-03-20(59天)CALL$190.00$4.40(-0.65 -12.87%)0.15(4.45/4.3)1,3166,30348.17%
BABA260320C001750002026-03-20(59天)CALL$175.00$8.05(-0.98 -10.85%)0.35(8.15/7.8)1,21711,46547.38%
BABA260320C001800002026-03-20(59天)CALL$180.00$6.60(-0.70 -9.59%)0.25(6.65/6.4)96219,73547.47%
BABA260417C002000002026-04-17(87天)CALL$200.00$4.52(-0.55 -10.85%)0.30(4.65/4.35)8307,55947.74%
BABA270115C003000002027-01-15(360天)CALL$300.00$4.75(-0.35 -6.86%)0.20(4.85/4.65)6226,21847.42%
BABA260417C002200002026-04-17(87天)CALL$220.00$2.40(-0.32 -11.76%)0.10(2.43/2.33)4225,79549.02%
BABA260618C002000002026-06-18(149天)CALL$200.00$8.25(-0.85 -9.34%)0.15(8.25/8.1)42232,17546.95%
BABA260320C001700002026-03-20(59天)CALL$170.00$9.80(-0.80 -7.55%)0.20(9.8/9.6)24632,59046.85%
BABA260320P001400002026-03-20(59天)PUT$140.00$2.07(+0.02 +0.98%)0.20(2.23/2.03)20149,86440.47%

XLP $82.31 (+0.17 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000760002026-03-20(59天)PUT$76.00$0.57(+0.13 +29.55%)0.14(0.54/0.4)6,0019,22620.19%

LCID $9.76 (-0.36 -3.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(360天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(360天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $34.90 (-0.80 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320P000330002026-03-20(59天)PUT$33.00$0.79(+0.05 +6.76%)0.06(0.83/0.77)1,8469,57929.91%
KWEB270115C000400002027-01-15(360天)CALL$40.00$3.47(-0.43 -11.03%)0.10(3.55/3.45)1,83510,11638.57%
KWEB260515C000380002026-05-15(115天)CALL$38.00$1.63(-0.27 -14.21%)0.05(1.66/1.61)1,5335,11635.57%
KWEB260320P000340002026-03-20(59天)PUT$34.00$1.10(+0.08 +7.84%)0.12(1.2/1.08)1,40213,20529.69%
KWEB260320C000380002026-03-20(59天)CALL$38.00$0.86(-0.25 -22.52%)0.02(0.87/0.85)1,27527,13134.33%
KWEB260320P000350002026-03-20(59天)PUT$35.00$1.58(+0.14 +9.72%)0.05(1.62/1.57)1,17830,84128.71%
KWEB270115C000650002027-01-15(360天)CALL$65.00$0.56(-0.08 -12.50%)0.66(0.66/0.0)1,06134,73142.94%
KWEB260821C000400002026-08-21(213天)CALL$40.00$2.23(-0.22 -8.98%)0.13(2.33/2.2)947120,42538.40%
KWEB260618C000380002026-06-18(149天)CALL$38.00$2.05(-0.28 -12.02%)0.02(2.07/2.05)85826,66836.04%
KWEB260320C000370002026-03-20(59天)CALL$37.00$1.15(-0.35 -23.33%)0.02(1.16/1.14)61719,51134.38%
KWEB260320C000390002026-03-20(59天)CALL$39.00$0.65(-0.21 -24.42%)0.04(0.67/0.63)287228,41534.91%
KWEB260515C000400002026-05-15(115天)CALL$40.00$1.09(-0.25 -18.66%)0.05(1.14/1.09)34922,47235.65%
KWEB260320C000360002026-03-20(59天)CALL$36.00$1.54(-0.36 -18.95%)0.09(1.59/1.5)39011,48035.67%

PDD $104.51 (-2.22 -2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000750002026-06-18(149天)PUT$75.00$1.50(+0.17 +12.78%)0.19(1.6/1.41)2,11814,04745.48%
PDD260320C001250002026-03-20(59天)CALL$125.00$1.30(-0.25 -16.34%)0.03(1.3/1.27)1,30812,67839.92%
PDD260320C001200002026-03-20(59天)CALL$120.00$1.95(-0.25 -11.36%)0.23(2.06/1.83)1,2039,40040.04%
PDD260320P001000002026-03-20(59天)PUT$100.00$3.92(+0.72 +22.50%)0.20(4.0/3.8)1,20319,94836.93%
PDD260618P001000002026-06-18(149天)PUT$100.00$7.44(+0.74 +11.04%)0.25(7.6/7.35)52211,32937.61%
PDD260320C001300002026-03-20(59天)CALL$130.00$0.90(-0.12 -11.54%)0.05(0.93/0.88)4228,34941.48%
PDD260320P000900002026-03-20(59天)PUT$90.00$1.32(+0.12 +10.00%)0.16(1.5/1.34)3937,38040.33%
PDD260320P000950002026-03-20(59天)PUT$95.00$2.38(+0.50 +26.60%)0.14(2.43/2.29)3658,08338.00%
PDD260618C001500002026-06-18(149天)CALL$150.00$1.46(-0.21 -12.57%)0.18(1.54/1.36)3616,92242.82%

EFA $97.90 (-1.63 -1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260417C001010002026-04-17(87天)CALL$101.00$2.28(+0.00 +0.00%)0.12(1.96/1.84)6,0036,01616.59%
EFA260918P000850002026-09-18(241天)PUT$85.00$1.53(+0.00 +0.00%)0.63(1.75/1.12)2,99922,74720.94%
EFA260320C001040002026-03-20(59天)CALL$104.00$0.55(+0.00 +0.00%)0.06(0.46/0.4)2,06222,15614.20%
EFA260618P000900002026-06-18(149天)PUT$90.00$1.22(+0.00 +0.00%)0.21(1.65/1.44)1,00021,61019.11%
EFA260618C000990002026-06-18(149天)CALL$99.00$4.69(+0.00 +0.00%)0.25(4.15/3.9)66412,00118.35%
EFA260320P000950002026-03-20(59天)PUT$95.00$1.10(+0.35 +46.67%)0.07(1.22/1.15)22580,46115.65%
EFA260320C001000002026-03-20(59天)CALL$100.00$1.81(-0.32 -15.02%)0.09(1.78/1.69)22227,38916.54%

GOOGL $322.15 (-7.83 -2.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C004000002026-03-20(59天)CALL$400.00$1.67(-0.66 -28.33%)0.01(1.68/1.67)1,3367,01736.04%
GOOGL260618C004000002026-06-18(149天)CALL$400.00$8.55(-1.60 -15.76%)0.15(8.6/8.45)7089,23637.12%
GOOGL260320P003000002026-03-20(59天)PUT$300.00$8.50(+1.67 +24.45%)0.10(8.55/8.45)6325,90135.31%
GOOGL260320C003500002026-03-20(59天)CALL$350.00$8.90(-2.46 -21.65%)0.10(8.9/8.8)38312,50235.79%
GOOGL260618C004300002026-06-18(149天)CALL$430.00$4.95(-1.15 -18.85%)0.10(5.05/4.95)31745,85737.35%
GOOGL260320C003700002026-03-20(59天)CALL$370.00$4.60(-1.55 -25.41%)0.05(4.6/4.55)2845,55735.43%
GOOGL260320C003750002026-03-20(59天)CALL$375.00$3.93(-1.34 -25.43%)0.10(3.95/3.85)2587,02735.65%

MSTU $9.17 (-1.35 -12.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(149天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(360天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

IEF $95.54 (-0.40 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000950002026-03-20(59天)PUT$95.00$0.61(+0.14 +29.79%)0.02(0.63/0.61)2,551159,7955.82%
IEF270115P000910002027-01-15(360天)PUT$91.00$0.65(+0.10 +18.18%)0.09(0.7/0.61)1,42313,6696.24%
IEF260320P000960002026-03-20(59天)PUT$96.00$1.10(+0.26 +30.95%)0.04(1.12/1.08)1,23838,9455.84%
IEF260320C000960002026-03-20(59天)CALL$96.00$0.68(-0.10 -12.82%)0.03(0.67/0.64)57811,9875.53%

UBER $83.44 (-1.42 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(59天)CALL$90.00$2.82(-0.65 -18.73%)0.08(2.88/2.8)29617,95841.17%

KRE $67.09 (-0.77 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE270115P000580002027-01-15(360天)PUT$58.00$3.34(+0.00 +0.00%)0.87(3.8/2.93)5,00047,51030.29%
KRE260320P000600002026-03-20(59天)PUT$60.00$0.73(+0.05 +7.35%)0.06(0.77/0.71)2,77633,63130.23%
KRE260320C000680002026-03-20(59天)CALL$68.00$2.84(-0.26 -8.39%)0.17(2.88/2.71)6555,51230.54%
KRE260320C000690002026-03-20(59天)CALL$69.00$2.32(-0.52 -18.31%)0.24(2.4/2.16)2095,45429.86%
KRE260618C000720002026-06-18(149天)CALL$72.00$3.15(+0.00 +0.00%)0.35(3.1/2.75)20215,64829.31%

NEE $83.26 (-0.36 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000900002026-03-20(59天)CALL$90.00$0.97(-0.11 -10.19%)0.06(1.03/0.97)2,0028,18024.66%
NEE260918P000750002026-09-18(241天)PUT$75.00$3.60(+0.00 +0.00%)0.91(3.8/2.89)4037,60127.78%
NEE260320C000850002026-03-20(59天)CALL$85.00$2.57(-0.18 -6.55%)0.17(2.63/2.46)21414,36625.94%

SBUX $93.34 (+0.34 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(149天)PUT$85.00$4.41(-0.04 -0.90%)0.15(4.45/4.3)3237,82335.17%

INFY $18.30 (-0.34 -1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY270115P000150002027-01-15(360天)PUT$15.00$1.40(+0.10 +7.69%)0.15(1.4/1.25)5067,73142.48%
INFY260320P000180002026-03-20(59天)PUT$18.00$0.95(-0.08 -7.77%)0.10(0.95/0.85)22315,08239.26%

CMG $39.47 (-0.50 -1.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(59天)CALL$45.00$0.85(-0.14 -14.14%)0.04(0.89/0.85)28916,62841.24%
CMG260320P000350002026-03-20(59天)PUT$35.00$0.87(+0.12 +16.22%)0.03(0.88/0.85)28816,50742.09%
CMG270115C000500002027-01-15(360天)CALL$50.00$3.05(-0.12 -3.79%)0.15(3.2/3.05)24510,95641.36%
CMG260320C000400002026-03-20(59天)CALL$40.00$2.51(-0.19 -7.04%)0.08(2.56/2.48)22312,61143.21%

ZM $80.99 (+0.02 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(59天)CALL$100.00$0.89(+0.28 +45.90%)0.10(0.95/0.85)4,7136,79844.04%

PFE $25.56 (-0.11 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260918C000270002026-09-18(241天)CALL$27.00$1.21(-0.05 -3.97%)0.03(1.24/1.21)3,52311,96821.92%
PFE260618P000230002026-06-18(149天)PUT$23.00$0.65(-0.03 -4.41%)0.03(0.65/0.62)1,33538,25926.17%
PFE260417C000260002026-04-17(87天)CALL$26.00$0.86(-0.08 -8.51%)0.03(0.88/0.85)1,2576,38121.41%
PFE270115C000300002027-01-15(360天)CALL$30.00$0.82(-0.07 -7.87%)0.08(0.85/0.77)1,20838,46022.39%
PFE260320C000260002026-03-20(59天)CALL$26.00$0.68(-0.06 -8.11%)0.03(0.69/0.66)1,20528,67321.29%
PFE260918C000300002026-09-18(241天)CALL$30.00$0.52(-0.02 -3.70%)0.03(0.54/0.51)1,13316,02122.61%
PFE261218P000250002026-12-18(332天)PUT$25.00$2.32(+0.05 +2.20%)0.28(2.56/2.28)1,04721,12729.52%
PFE260320P000250002026-03-20(59天)PUT$25.00$0.79(-0.01 -1.25%)0.04(0.79/0.75)95327,92125.68%
PFE270115P000250002027-01-15(360天)PUT$25.00$2.38(+0.02 +0.85%)0.03(2.34/2.31)84947,52726.12%
PFE270115P000230002027-01-15(360天)PUT$23.00$1.48(-0.01 -0.67%)0.08(1.52/1.44)77631,25727.12%
PFE270115C000270002027-01-15(360天)CALL$27.00$1.60(-0.08 -4.76%)0.05(1.62/1.57)55355,32721.78%
PFE260918P000250002026-09-18(241天)PUT$25.00$1.93(+0.08 +4.32%)0.19(1.99/1.8)36536,57827.61%
PFE260618P000250002026-06-18(149天)PUT$25.00$1.40(-0.02 -1.41%)0.06(1.42/1.36)24135,86026.17%
PFE260320C000250002026-03-20(59天)CALL$25.00$1.14(-0.07 -5.79%)0.05(1.17/1.12)31324,00620.90%

AAL $14.76 (-0.61 -3.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115P000100002027-01-15(360天)PUT$10.00$0.65(+0.04 +6.56%)0.05(0.67/0.62)5,09130,27448.63%
AAL270115P000200002027-01-15(360天)PUT$20.00$5.45(+0.00 +0.00%)0.45(6.05/5.6)80014,91440.63%
AAL260515P000140002026-05-15(115天)PUT$14.00$1.03(+0.11 +11.96%)0.02(1.05/1.03)2815,62544.73%
AAL270115C000220002027-01-15(360天)CALL$22.00$0.94(-0.16 -14.55%)0.08(1.01/0.93)2108,63948.44%

VTRS $12.61 (-0.24 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115P000100002027-01-15(360天)PUT$10.00$0.63(-0.02 -3.08%)0.25(0.8/0.55)2105,47541.11%

TSM $328.26 (-14.14 -4.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P003000002026-03-20(59天)PUT$300.00$7.10(+1.61 +29.33%)0.40(7.55/7.15)2185,06436.94%

EWZ $33.52 (+0.36 +1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000350002026-06-18(149天)CALL$35.00$1.79(+0.18 +11.18%)0.05(1.83/1.78)14,10450,82028.74%
EWZ260618C000320002026-06-18(149天)CALL$32.00$3.39(+0.29 +9.35%)0.15(3.45/3.3)13,51549,72831.54%
EWZ261218P000230002026-12-18(332天)PUT$23.00$0.68(+0.00 +0.00%)0.08(0.66/0.58)6,2917,06236.04%
EWZ261218C000370002026-12-18(332天)CALL$37.00$2.84(+0.00 +0.00%)0.15(3.1/2.95)1,50440,01934.77%
EWZ260417C000360002026-04-17(87天)CALL$36.00$0.80(+0.00 +0.00%)0.04(0.95/0.91)91755,18928.74%
EWZ261218C000330002026-12-18(332天)CALL$33.00$4.60(+0.00 +0.00%)0.25(4.85/4.6)82576,89836.50%
EWZ260320C000330002026-03-20(59天)CALL$33.00$1.81(+0.28 +18.30%)0.04(1.81/1.77)58420,94428.96%
EWZ260320C000340002026-03-20(59天)CALL$34.00$1.24(+0.23 +22.77%)0.04(1.28/1.24)51184,10327.93%
EWZ261218C000470002026-12-18(332天)CALL$47.00$0.70(+0.00 +0.00%)0.13(0.98/0.85)42520,07034.01%
EWZ260320C000320002026-03-20(59天)CALL$32.00$2.57(+0.62 +31.79%)0.12(2.52/2.4)33250,65631.64%
EWZ260320C000350002026-03-20(59天)CALL$35.00$0.84(+0.15 +21.74%)0.04(0.87/0.83)24290,55927.25%
EWZ260417C000340002026-04-17(87天)CALL$34.00$1.73(+0.24 +16.11%)0.04(1.71/1.67)22932,55029.59%
EWZ260618C000380002026-06-18(149天)CALL$38.00$0.76(+0.00 +0.00%)0.06(0.9/0.84)23924,92527.91%

NU $16.95 (+0.34 +2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000170002026-06-18(149天)CALL$17.00$1.94(+0.33 +20.50%)0.07(1.93/1.86)1,81222,41745.07%
NU260417C000190002026-04-17(87天)CALL$19.00$0.61(+0.10 +17.54%)0.05(0.66/0.61)71365,67641.50%
NU260618C000200002026-06-18(149天)CALL$20.00$0.82(+0.17 +26.15%)0.02(0.83/0.81)57513,63742.38%
NU260417C000160002026-04-17(87天)CALL$16.00$1.96(+0.29 +17.37%)0.06(2.01/1.95)22918,53346.00%
NU270115P000170002027-01-15(360天)PUT$17.00$2.73(+0.00 +0.00%)0.50(2.7/2.2)2159,12940.02%

WBD $28.39 (-0.20 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD270115P000220002027-01-15(360天)PUT$22.00$0.72(+0.00 +0.00%)0.94(0.99/0.05)5,3595,18932.64%
WBD260717C000320002026-07-17(178天)CALL$32.00$0.58(+0.00 +0.00%)0.31(0.58/0.27)2,11614,43921.95%
WBD260320P000280002026-03-20(59天)PUT$28.00$1.05(-0.03 -2.78%)0.24(1.16/0.92)1,02916,11629.64%
WBD260320C000300002026-03-20(59天)CALL$30.00$0.68(-0.07 -9.33%)0.20(0.75/0.55)75424,05129.83%
WBD260320P000270002026-03-20(59天)PUT$27.00$0.77(+0.12 +18.46%)0.15(0.79/0.64)33861,02530.81%

CVS $79.74 (+1.14 +1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(59天)CALL$80.00$4.00(+0.65 +19.40%)0.30(4.2/3.9)67820,47131.79%

CCL $28.07 (-0.85 -2.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260320P000270002026-03-20(59天)PUT$27.00$1.51(+0.32 +26.89%)0.15(1.61/1.46)54712,51046.58%
CCL260417C000330002026-04-17(87天)CALL$33.00$0.89(-0.14 -13.59%)0.06(0.91/0.85)2017,69645.56%

VALE $14.89 (+0.28 +1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(149天)CALL$15.00$1.01(+0.14 +16.09%)0.01(1.01/1.0)4,311106,54429.10%
VALE270115C000150002027-01-15(360天)CALL$15.00$1.61(+0.08 +5.23%)0.07(1.65/1.58)53563,17329.59%
VALE260320C000140002026-03-20(59天)CALL$14.00$1.21(+0.19 +18.63%)0.03(1.23/1.2)40544,39232.62%
VALE260320C000150002026-03-20(59天)CALL$15.00$0.60(+0.13 +27.66%)0.01(0.61/0.6)32926,76129.10%
VALE270115C000170002027-01-15(360天)CALL$17.00$0.95(+0.12 +14.46%)0.02(0.95/0.93)30620,33329.32%
VALE260618C000160002026-06-18(149天)CALL$16.00$0.63(+0.09 +16.67%)0.05(0.67/0.62)29914,78329.83%
VALE261218C000150002026-12-18(332天)CALL$15.00$1.64(+0.24 +17.14%)0.12(1.71/1.59)2977,25131.96%
VALE261218P000120002026-12-18(332天)PUT$12.00$0.70(-0.04 -5.41%)0.07(0.75/0.68)28332,19535.89%

XLB $48.16 (-0.51 -1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(360天)PUT$46.50$2.79(+0.00 +0.00%)2.62(4.05/1.43)5,1006,00025.59%

FXI $38.85 (-0.44 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260618P000370002026-06-18(149天)PUT$37.00$1.21(+0.00 +0.00%)0.19(1.64/1.45)15,000146,00225.66%
FXI260320P000400002026-03-20(59天)PUT$40.00$1.86(+0.00 +0.00%)0.11(2.04/1.93)7,01042,50422.66%
FXI261218P000310002026-12-18(332天)PUT$31.00$1.05(+0.00 +0.00%)2.55(2.7/0.15)6,2426,24244.26%
FXI260618P000390002026-06-18(149天)PUT$39.00$2.39(+0.18 +8.14%)0.01(2.4/2.39)5,41985,64523.77%
FXI260618C000410002026-06-18(149天)CALL$41.00$1.87(-0.21 -10.10%)0.13(1.96/1.83)5,00149,78328.19%
FXI260618C000390002026-06-18(149天)CALL$39.00$2.80(-0.20 -6.67%)0.16(2.84/2.68)4,10038,36828.88%
FXI260618P000400002026-06-18(149天)PUT$40.00$2.71(+0.00 +0.00%)0.13(2.9/2.77)3,40165,77223.07%
FXI260320P000370002026-03-20(59天)PUT$37.00$0.62(+0.00 +0.00%)0.09(0.72/0.63)3,01110,90724.32%
FXI260918P000400002026-09-18(241天)PUT$40.00$3.35(+0.00 +0.00%)0.05(3.5/3.45)2,0208,63522.94%
FXI270115P000290002027-01-15(360天)PUT$29.00$0.69(+0.00 +0.00%)1.92(1.92/0.0)1,4499,75341.58%
FXI260320C000420002026-03-20(59天)CALL$42.00$0.60(-0.14 -18.92%)0.12(0.67/0.55)285142,82727.59%
FXI260618C000400002026-06-18(149天)CALL$40.00$2.29(-0.21 -8.14%)0.21(2.37/2.16)30563,95828.49%
FXI260618P000360002026-06-18(149天)PUT$36.00$1.15(+0.00 +0.00%)0.36(1.28/0.92)75555,73825.88%
FXI260618P000380002026-06-18(149天)PUT$38.00$1.90(+0.13 +7.34%)0.09(2.0/1.91)29651,34724.81%
FXI260618C000430002026-06-18(149天)CALL$43.00$1.30(-0.07 -5.11%)0.07(1.35/1.28)31138,76728.20%

EEM $57.26 (-0.60 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260417P000550002026-04-17(87天)PUT$55.00$1.00(+0.12 +13.64%)0.02(1.02/1.0)10,85660,66417.73%
EEM260320C000600002026-03-20(59天)CALL$60.00$0.72(-0.14 -16.28%)0.04(0.73/0.69)5,98076,71818.63%
EEM260320C000590002026-03-20(59天)CALL$59.00$1.06(-0.17 -14.05%)0.06(1.07/1.01)5,08251,59719.14%
EEM260320C000550002026-03-20(59天)CALL$55.00$3.82(+0.00 +0.00%)0.60(3.6/3.0)5,00043,13325.12%
EEM261218P000420002026-12-18(332天)PUT$42.00$0.67(+0.00 +0.00%)0.18(0.76/0.58)3,82711,30227.64%
EEM260618C000650002026-06-18(149天)CALL$65.00$0.55(-0.09 -14.06%)0.04(0.57/0.53)2,75390,25718.97%
EEM261218P000410002026-12-18(332天)PUT$41.00$0.67(+0.00 +0.00%)0.18(0.69/0.51)1,9136,08828.44%
EEM260618P000580002026-06-18(149天)PUT$58.00$2.58(+0.07 +2.79%)0.05(2.76/2.71)1,6508,74116.14%
EEM260618C000580002026-06-18(149天)CALL$58.00$2.75(-0.17 -5.82%)0.11(2.76/2.65)1,23252,92321.12%
EEM260618C000600002026-06-18(149天)CALL$60.00$1.80(-0.21 -10.45%)0.03(1.83/1.8)71477,11620.02%
EEM260320C000610002026-03-20(59天)CALL$61.00$0.53(-0.07 -11.67%)0.03(0.51/0.48)50677,43518.68%
EEM260618P000550002026-06-18(149天)PUT$55.00$1.59(+0.18 +12.77%)0.07(1.6/1.53)30349,96517.97%
EEM260320P000550002026-03-20(59天)PUT$55.00$0.73(+0.13 +21.67%)0.03(0.75/0.72)66048,13018.12%

CPNG $20.54 (-0.58 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG270115C000300002027-01-15(360天)CALL$30.00$1.20(-0.06 -4.76%)0.14(1.24/1.1)7206,43845.36%

HAL $31.88 (-0.69 -2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000270002027-01-15(360天)PUT$27.00$2.10(+0.00 +0.00%)0.42(2.4/1.98)1,6055,18238.53%
HAL270115C000350002027-01-15(360天)CALL$35.00$3.78(-0.19 -4.79%)0.25(3.85/3.6)1,5055,67539.38%
HAL270115P000180002027-01-15(360天)PUT$18.00$0.54(+0.00 +0.00%)0.09(0.45/0.36)1,2206,55943.90%

NKE $63.33 (-1.06 -1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000650002026-03-20(59天)CALL$65.00$3.15(-0.35 -10.00%)0.20(3.25/3.05)71212,26638.04%
NKE260417P000600002026-04-17(87天)PUT$60.00$2.76(+0.19 +7.39%)0.35(3.05/2.7)6776,23538.04%
NKE270115P000650002027-01-15(360天)PUT$65.00$9.10(+0.25 +2.82%)0.25(9.4/9.15)5878,65634.04%
NKE260320P000625002026-03-20(59天)PUT$62.50$3.15(+0.28 +9.76%)0.20(3.4/3.2)5139,03338.16%
NKE260320C000700002026-03-20(59天)CALL$70.00$1.50(-0.25 -14.29%)0.11(1.58/1.47)4768,94137.28%
NKE260320P000600002026-03-20(59天)PUT$60.00$2.26(+0.44 +24.18%)0.12(2.32/2.2)40110,41738.31%
NKE260320C000750002026-03-20(59天)CALL$75.00$0.76(-0.07 -8.43%)0.09(0.79/0.7)3877,35138.50%
NKE270115C001000002027-01-15(360天)CALL$100.00$1.59(-0.16 -9.14%)0.20(1.72/1.52)31118,86238.36%
NKE270115C000800002027-01-15(360天)CALL$80.00$4.10(-0.30 -6.82%)0.15(4.15/4.0)2378,54836.82%
NKE260618C000600002026-06-18(149天)CALL$60.00$7.45(-0.70 -8.59%)0.30(7.75/7.45)2127,04937.01%

C $113.09 (-4.98 -4.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320P001100002026-03-20(59天)PUT$110.00$4.05(+1.65 +68.75%)0.15(4.2/4.05)4,24310,29930.21%
C260320C001100002026-03-20(59天)CALL$110.00$7.80(-2.80 -26.42%)0.50(7.9/7.4)4,05917,07935.95%
C260320C001200002026-03-20(59天)CALL$120.00$2.85(-1.55 -35.23%)0.06(2.85/2.79)53813,94930.77%
C261218P000550002026-12-18(332天)PUT$55.00$0.71(+0.00 +0.00%)0.31(0.88/0.57)5008,13547.83%
C260320C001300002026-03-20(59天)CALL$130.00$0.88(-0.55 -38.46%)0.12(0.94/0.82)4995,42930.71%
C260320C001250002026-03-20(59天)CALL$125.00$1.60(-1.07 -40.07%)0.10(1.64/1.54)2807,76130.46%
C260515P001050002026-05-15(115天)PUT$105.00$4.45(+1.35 +43.55%)0.15(4.6/4.45)2345,60532.14%
C270115C001500002027-01-15(360天)CALL$150.00$3.95(-0.72 -15.42%)0.35(4.05/3.7)2145,50431.76%

BTI $56.59 (-1.62 -2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
BTI260320C000600002026-03-20(59天)CALL$60.00$1.25(-0.40 -24.24%)0.15(1.3/1.15)2235,69226.98%

OXY $42.07 (-0.63 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(59天)CALL$45.00$1.22(-0.13 -9.63%)0.01(1.21/1.2)68517,71832.76%
OXY260320P000400002026-03-20(59天)PUT$40.00$1.10(+0.07 +6.80%)0.06(1.17/1.11)42610,64531.98%
OXY270115P000350002027-01-15(360天)PUT$35.00$2.02(+0.00 +0.00%)0.24(2.14/1.9)4097,16032.59%
OXY260417C000500002026-04-17(87天)CALL$50.00$0.60(-0.04 -6.25%)0.04(0.61/0.57)3816,20433.50%
OXY260618C000450002026-06-18(149天)CALL$45.00$2.50(-0.14 -5.30%)0.07(2.54/2.47)2986,31933.51%
OXY260618C000500002026-06-18(149天)CALL$50.00$1.14(-0.11 -8.80%)0.07(1.18/1.11)2715,66532.91%
OXY270115C000500002027-01-15(360天)CALL$50.00$2.95(-0.15 -4.84%)0.09(2.95/2.86)2417,02133.17%
OXY260618P000375002026-06-18(149天)PUT$37.50$1.35(-0.01 -0.74%)0.05(1.42/1.37)2245,94632.23%

AGNC $11.68 (-0.25 -2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC270115C000120002027-01-15(360天)CALL$12.00$0.51(-0.07 -12.50%)0.08(0.55/0.47)3,34140,21514.72%
AGNC260320C000110002026-03-20(59天)CALL$11.00$0.81(-0.17 -17.35%)0.15(0.9/0.75)62821,76325.59%
AGNC270115C000100002027-01-15(360天)CALL$10.00$1.76(-0.09 -4.86%)0.15(1.8/1.65)38512,38014.26%

BMY $54.24 (-1.03 -1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260918P000400002026-09-18(241天)PUT$40.00$0.55(+0.00 +0.00%)0.66(1.06/0.4)1,2618,11336.57%
BMY260918P000430002026-09-18(241天)PUT$43.00$0.85(+0.00 +0.00%)0.47(1.19/0.72)1,2507,59531.63%
BMY260320C000600002026-03-20(59天)CALL$60.00$0.60(-0.25 -29.41%)0.06(0.66/0.6)53725,78126.91%

CSCO $73.49 (-1.71 -2.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260417C000750002026-04-17(87天)CALL$75.00$3.38(-0.67 -16.54%)0.10(3.35/3.25)7507,60028.15%
CSCO260618C000750002026-06-18(149天)CALL$75.00$4.85(-0.73 -13.08%)0.20(4.95/4.75)3566,02830.09%
CSCO260320C000825002026-03-20(59天)CALL$82.50$0.64(-0.21 -24.71%)0.06(0.66/0.6)23322,45927.42%

SLB $46.18 (-0.54 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260918P000400002026-09-18(241天)PUT$40.00$2.22(+0.04 +1.83%)0.10(2.23/2.13)1,0225,30833.91%
SLB260918C000425002026-09-18(241天)CALL$42.50$7.40(-0.20 -2.63%)0.25(7.55/7.3)74328,17737.85%
SLB260918C000500002026-09-18(241天)CALL$50.00$3.91(-0.09 -2.25%)0.25(3.9/3.65)73025,97035.63%
SLB260320C000500002026-03-20(59天)CALL$50.00$1.17(-0.05 -4.10%)0.10(1.23/1.13)5889,63834.47%

CVX $165.98 (-0.30 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(59天)CALL$180.00$1.54(-0.15 -8.88%)0.06(1.55/1.49)61318,77121.90%
CVX260320C001700002026-03-20(59天)CALL$170.00$4.09(-0.11 -2.62%)0.25(4.1/3.85)30513,98821.31%
CVX260320C001600002026-03-20(59天)CALL$160.00$9.15(-0.37 -3.85%)0.70(9.55/8.85)2845,76822.47%
CVX260618C001700002026-06-18(149天)CALL$170.00$7.55(-0.15 -1.95%)0.30(7.65/7.35)2136,87821.90%

MDT $98.26 (+1.50 +1.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(59天)CALL$105.00$1.08(+0.18 +20.00%)0.09(1.16/1.07)5266,73622.24%
MDT260320C001000002026-03-20(59天)CALL$100.00$2.74(+0.43 +18.61%)0.09(2.8/2.71)2107,42023.30%

HE $14.02 (-0.43 -2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE270115C000150002027-01-15(360天)CALL$15.00$2.57(+0.07 +2.80%)0.08(2.3/2.22)23336,62348.22%

F $13.26 (-0.35 -2.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
F261218C000098202026-12-18(332天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260320C000130002026-03-20(59天)CALL$13.00$0.80(-0.23 -21.70%)0.03(0.83/0.8)54721,50732.32%
F270115P000118502027-01-15(360天)PUT$11.85$1.05(+0.09 +9.37%)0.07(1.09/1.02)54229,03634.42%
F261218C000146702026-12-18(332天)CALL$14.67$1.08(-0.13 -10.74%)0.04(1.04/1.0)50918,51031.10%
F260618C000140002026-06-18(149天)CALL$14.00$0.74(-0.13 -14.94%)0.03(0.74/0.71)46419,36430.71%
F270115C000148502027-01-15(360天)CALL$14.85$1.05(-0.12 -10.26%)0.03(1.06/1.03)44344,60531.32%
F260320P000130002026-03-20(59天)PUT$13.00$0.58(+0.13 +28.89%)0.02(0.58/0.56)38113,75833.30%
F260618P000120002026-06-18(149天)PUT$12.00$0.58(+0.09 +18.37%)0.01(0.58/0.57)23220,54334.08%

GM $77.49 (-3.33 -4.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
GM260618C001000002026-06-18(149天)CALL$100.00$1.27(-0.63 -33.16%)0.11(1.3/1.19)40510,93235.34%

COP $95.14 (-3.04 -3.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(59天)CALL$105.00$1.50(-0.60 -28.57%)0.08(1.47/1.39)3,25618,27130.23%

T $23.42 (-0.08 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
T270115C000270002027-01-15(360天)CALL$27.00$0.99(-0.02 -1.98%)0.04(1.01/0.97)7118,99823.61%
T260417P000230002026-04-17(87天)PUT$23.00$0.86(-0.03 -3.37%)0.04(0.9/0.86)5969,80625.03%
T270115C000250002027-01-15(360天)CALL$25.00$1.64(+0.03 +1.86%)0.06(1.64/1.58)33611,15624.07%
T260618C000250002026-06-18(149天)CALL$25.00$0.90(-0.02 -2.17%)0.03(0.91/0.88)2456,28024.88%

JBS $15.23 (+0.57 +3.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
JBS260417C000150002026-04-17(87天)CALL$15.00$1.05(+0.33 +45.83%)0.20(1.15/0.95)9465,00435.74%

FLG $12.68 (-0.21 -1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(115天)PUT$13.00$1.05(+0.00 +0.00%)0.20(1.15/0.95)77925,45736.08%

LQD $109.95 (-0.61 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260320C001100002026-03-20(59天)CALL$110.00$1.10(-0.20 -15.38%)0.07(1.12/1.05)14,25118,3876.18%
LQD260320C001110002026-03-20(59天)CALL$111.00$0.62(-0.16 -20.51%)0.06(0.66/0.6)13,03189,9965.99%
LQD260515P001070002026-05-15(115天)PUT$107.00$0.64(+0.00 +0.00%)0.04(0.9/0.86)8,99317,4568.51%
LQD260417P001100002026-04-17(87天)PUT$110.00$1.60(+0.50 +45.45%)0.09(1.64/1.55)2,00821,0257.71%
LQD260320P001080002026-03-20(59天)PUT$108.00$0.55(+0.16 +41.03%)0.06(0.58/0.52)70693,9367.74%
LQD260618P001080002026-06-18(149天)PUT$108.00$1.15(+0.00 +0.00%)0.14(1.55/1.41)25027,2488.74%

TEVA $31.45 (-0.32 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000340002026-06-18(149天)CALL$34.00$2.54(-0.09 -3.42%)0.62(2.89/2.27)2,0197,04147.73%

FCX $59.74 (+1.03 +1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000650002026-03-20(59天)CALL$65.00$2.25(+0.30 +15.38%)0.15(2.33/2.18)3,94036,93845.39%
FCX260320C000600002026-03-20(59天)CALL$60.00$4.10(+0.35 +9.33%)0.15(4.15/4.0)3,74621,87445.51%
FCX270115P000300002027-01-15(360天)PUT$30.00$0.68(+0.04 +6.67%)0.10(0.74/0.64)2,2718,21349.19%
FCX260320C000700002026-03-20(59天)CALL$70.00$1.23(+0.19 +18.27%)0.12(1.28/1.16)1,5158,53846.12%
FCX260320P000550002026-03-20(59天)PUT$55.00$2.10(-0.10 -4.55%)0.04(2.12/2.08)1,3167,04242.97%
FCX260515C000550002026-05-15(115天)CALL$55.00$8.60(+0.70 +8.86%)0.60(8.85/8.25)1,0807,24649.37%
FCX260618C000700002026-06-18(149天)CALL$70.00$3.30(+0.30 +10.00%)0.10(3.4/3.3)69314,70745.57%
FCX260417C000700002026-04-17(87天)CALL$70.00$1.85(+0.15 +8.82%)0.17(1.96/1.79)6418,58545.46%
FCX260320C000550002026-03-20(59天)CALL$55.00$6.85(+0.55 +8.73%)0.20(6.95/6.75)43519,32746.85%
FCX260320C000750002026-03-20(59天)CALL$75.00$0.67(+0.10 +17.54%)0.06(0.71/0.65)27831,01347.36%

KHC $23.76 (+0.23 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC270115P000225002027-01-15(360天)PUT$22.50$1.77(-0.09 -4.84%)0.29(2.02/1.73)76412,01028.44%
KHC260320C000250002026-03-20(59天)CALL$25.00$0.52(+0.09 +20.93%)0.05(0.53/0.48)68426,78526.27%
KHC260320P000225002026-03-20(59天)PUT$22.50$0.52(-0.10 -16.13%)0.06(0.56/0.5)3468,82628.71%
KHC270115C000250002027-01-15(360天)CALL$25.00$1.80(+0.00 +0.00%)0.17(1.92/1.75)2185,78925.86%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $53.15 (-1.28 -2.35%)XLF260320P000520002026-03-20(59天)PUT$52.00$0.88(+0.26 +41.94%)0.04(0.9/0.86)16.87%42,22410,225
NVDA $178.52 (-7.71 -4.14%)NVDA260320C002000002026-03-20(59天)CALL$200.00$5.70(-2.10 -27.03%)0.05(5.7/5.65)43.62%19,537134,389
IWM $262.44 (-3.30 -1.24%)IWM260918P002100002026-09-18(241天)PUT$210.00$3.71(+0.00 +0.00%)0.12(4.34/4.22)27.52%18,70033,682
IWM $262.44 (-3.30 -1.24%)IWM260918P001550002026-09-18(241天)PUT$155.00$1.02(+0.00 +0.00%)0.09(1.2/1.11)38.59%18,70019,577
SPY $677.19 (-14.39 -2.08%)SPY260320P006600002026-03-20(59天)PUT$660.00$9.77(+2.60 +36.26%)0.03(9.93/9.9)17.24%15,72236,828
SPY $677.19 (-14.39 -2.08%)SPY260320P006500002026-03-20(59天)PUT$650.00$8.08(+2.24 +38.36%)0.01(8.1/8.09)18.57%15,63558,293
TLT $86.65 (-1.15 -1.31%)TLT260618C000930002026-06-18(149天)CALL$93.00$0.70(-0.08 -10.26%)0.02(0.7/0.68)12.01%15,14328,124
FXI $38.85 (-0.44 -1.12%)FXI260618P000370002026-06-18(149天)PUT$37.00$1.21(+0.00 +0.00%)0.19(1.64/1.45)25.66%15,000146,002
LQD $109.95 (-0.61 -0.55%)LQD260320C001100002026-03-20(59天)CALL$110.00$1.10(-0.20 -15.38%)0.07(1.12/1.05)6.18%14,25118,387
EWZ $33.52 (+0.36 +1.09%)EWZ260618C000350002026-06-18(149天)CALL$35.00$1.79(+0.18 +11.18%)0.05(1.83/1.78)28.74%14,10450,820
HYG $80.89 (-0.18 -0.22%)HYG260417P000790002026-04-17(87天)PUT$79.00$0.52(+0.04 +8.33%)0.04(0.55/0.51)8.16%12,297133,352
HYG $80.89 (-0.18 -0.22%)HYG260320P000800002026-03-20(59天)PUT$80.00$0.53(+0.06 +12.77%)0.03(0.53/0.5)6.93%11,011349,245
VALE $14.89 (+0.28 +1.92%)VALE260618C000150002026-06-18(149天)CALL$15.00$1.01(+0.14 +16.09%)0.01(1.01/1.0)29.10%4,311106,544
IEF $95.54 (-0.40 -0.42%)IEF260320P000950002026-03-20(59天)PUT$95.00$0.61(+0.14 +29.79%)0.02(0.63/0.61)5.82%2,551159,795
TLT $86.65 (-1.15 -1.31%)TLT270115C001000002027-01-15(360天)CALL$100.00$0.87(-0.10 -10.31%)0.02(0.87/0.85)13.18%1,286107,219
KWEB $34.90 (-0.80 -2.24%)KWEB260821C000400002026-08-21(213天)CALL$40.00$2.23(-0.22 -8.98%)0.13(2.33/2.2)38.40%947120,425
KWEB $34.90 (-0.80 -2.24%)KWEB260320C000390002026-03-20(59天)CALL$39.00$0.65(-0.21 -24.42%)0.04(0.67/0.63)34.91%287228,415
FXI $38.85 (-0.44 -1.12%)FXI260320C000420002026-03-20(59天)CALL$42.00$0.60(-0.14 -18.92%)0.12(0.67/0.55)27.59%285142,827