QQQ $615.97 (+7.93 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005200002026-03-20(58天)PUT$520.00$3.15(-0.20 -5.97%)0.04(3.06/3.02)3,11113,43530.34%
QQQ260320P005500002026-03-20(58天)PUT$550.00$5.56(-0.49 -8.10%)0.03(5.53/5.5)1,83739,75626.72%
QQQ260320P005450002026-03-20(58天)PUT$545.00$5.06(-0.57 -10.12%)0.04(4.99/4.95)1,57510,03427.30%
QQQ260320C006500002026-03-20(58天)CALL$650.00$4.73(-0.12 -2.47%)0.05(4.79/4.74)1,27728,68418.01%
QQQ260417P005000002026-04-17(86天)PUT$500.00$3.70(-0.18 -4.64%)0.04(3.6/3.56)1,2017,82530.82%
QQQ260320P005300002026-03-20(58天)PUT$530.00$3.69(-0.41 -10.00%)0.03(3.69/3.66)1,08110,55129.07%
QQQ260320C006400002026-03-20(58天)CALL$640.00$7.52(-0.14 -1.83%)0.05(7.65/7.6)1,02014,88918.93%
QQQ260417P005500002026-04-17(86天)PUT$550.00$8.31(-0.41 -4.70%)0.06(8.29/8.23)8757,51925.65%
QQQ260320P005550002026-03-20(58天)PUT$555.00$6.11(-0.75 -10.93%)0.04(6.17/6.13)81016,79526.21%
QQQ260320C006450002026-03-20(58天)CALL$645.00$6.10(+0.01 +0.16%)0.06(5.96/5.9)73811,19618.26%
QQQ260320P005700002026-03-20(58天)PUT$570.00$8.38(-0.90 -9.70%)0.06(8.48/8.42)57442,00224.56%
QQQ260320P005000002026-03-20(58天)PUT$500.00$2.12(-0.17 -7.42%)0.03(2.08/2.05)31931,74532.78%
QQQ260320P005750002026-03-20(58天)PUT$575.00$9.24(-0.71 -7.14%)0.07(9.38/9.31)61527,69323.95%
QQQ260320P005600002026-03-20(58天)PUT$560.00$6.88(-0.62 -8.27%)0.05(6.79/6.74)28720,83925.55%
QQQ260320C006750002026-03-20(58天)CALL$675.00$1.22(-0.05 -3.94%)0.02(1.24/1.22)20618,52616.68%
QQQ260320P004800002026-03-20(58天)PUT$480.00$1.52(-0.18 -10.59%)0.02(1.46/1.44)56916,15435.41%
QQQ260320C006600002026-03-20(58天)CALL$660.00$2.80(-0.12 -4.11%)0.04(2.83/2.79)44715,83817.26%

SPY $685.57 (+7.96 +1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006500002026-03-20(58天)PUT$650.00$8.42(-0.74 -8.08%)0.04(8.45/8.41)13,33363,07018.68%
SPY260320P006300002026-03-20(58天)PUT$630.00$5.59(-0.64 -10.27%)0.03(5.65/5.62)6,25018,94121.17%
SPY260320C007000002026-03-20(58天)CALL$700.00$8.32(+0.21 +2.59%)0.01(8.19/8.18)2,83329,06114.76%
SPY260320P006000002026-03-20(58天)PUT$600.00$3.19(-0.44 -12.12%)0.02(3.25/3.23)2,79144,05324.91%
SPY260320P005500002026-03-20(58天)PUT$550.00$1.50(-0.29 -16.20%)0.01(1.51/1.5)2,47817,53931.51%
SPY260320C007200002026-03-20(58天)CALL$720.00$2.49(+0.14 +5.96%)0.02(2.44/2.42)2,12326,96812.87%
SPY260320P006400002026-03-20(58天)PUT$640.00$6.85(-0.66 -8.79%)0.03(6.88/6.85)1,82741,58119.92%
SPY260320C007250002026-03-20(58天)CALL$725.00$1.70(+0.07 +4.29%)0.02(1.71/1.69)1,80211,81412.57%
SPY260320P006450002026-03-20(58天)PUT$645.00$7.46(-1.21 -13.96%)0.03(7.62/7.59)1,63335,27119.30%
SPY260320P005600002026-03-20(58天)PUT$560.00$1.69(-0.37 -17.96%)0.01(1.73/1.72)1,4569,71530.13%
SPY260320P005200002026-03-20(58天)PUT$520.00$1.01(-0.28 -21.71%)0.01(1.02/1.01)216157,61835.67%
SPY260320P005800002026-03-20(58天)PUT$580.00$2.33(-0.35 -13.06%)0.02(2.33/2.31)44893,51927.46%
SPY270115C009000002027-01-15(359天)CALL$900.00$0.93(+0.10 +12.05%)0.03(0.88/0.85)24334,81514.01%
SPY260320P005000002026-03-20(58天)PUT$500.00$0.83(-0.13 -13.54%)0.02(0.83/0.81)27634,44338.76%
SPY260331P006000002026-03-31(69天)PUT$600.00$3.92(-0.45 -10.30%)0.04(3.97/3.93)75928,86124.22%

SMH $402.49 (+12.20 +3.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003200002026-03-20(58天)PUT$320.00$3.25(-1.08 -24.94%)0.25(4.05/3.8)4,43312,18746.38%
SMH260320P003500002026-03-20(58天)PUT$350.00$7.87(-1.02 -11.47%)0.30(8.15/7.85)1,44611,96641.74%
SMH260320C005200002026-03-20(58天)CALL$520.00$0.78(+0.00 +0.00%)0.13(1.08/0.95)3716,88837.99%
SMH260320C004600002026-03-20(58天)CALL$460.00$3.70(+0.00 +0.00%)0.25(4.8/4.55)3148,51435.52%

GLD $442.12 (+4.84 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C005000002026-03-20(58天)CALL$500.00$3.95(+1.39 +54.30%)0.25(4.1/3.85)5,14813,38228.46%
GLD260320P003900002026-03-20(58天)PUT$390.00$1.70(-0.20 -10.53%)0.17(1.79/1.62)3,2237,99124.34%
GLD260320P004000002026-03-20(58天)PUT$400.00$2.73(-0.42 -13.33%)0.21(2.85/2.64)2,46842,30723.74%
GLD260320P004200002026-03-20(58天)PUT$420.00$6.89(-0.71 -9.33%)0.45(7.1/6.65)1,3709,05823.46%
GLD260918C005500002026-09-18(240天)CALL$550.00$10.00(+2.05 +25.79%)0.60(10.2/9.6)66195,29227.85%
GLD260918P002900002026-09-18(240天)PUT$290.00$0.72(-0.50 -40.98%)0.32(0.77/0.45)6409,69326.92%
GLD260320C004700002026-03-20(58天)CALL$470.00$9.25(+2.61 +39.31%)0.75(9.4/8.65)4405,06127.16%
GLD260320C004950002026-03-20(58天)CALL$495.00$4.50(+1.35 +42.86%)0.60(4.85/4.25)3617,51328.51%
GLD260417P004000002026-04-17(86天)PUT$400.00$4.20(-0.45 -9.68%)0.20(4.45/4.25)32227,90922.79%
GLD260918C005550002026-09-18(240天)CALL$555.00$9.90(+2.65 +36.55%)0.80(9.65/8.85)31195,16128.00%
GLD260417P003800002026-04-17(86天)PUT$380.00$1.85(-0.24 -11.48%)0.31(2.09/1.78)29727,34123.99%

SLV $83.63 (-1.76 -2.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV270115P000600002027-01-15(359天)PUT$60.00$4.75(-0.13 -2.66%)0.10(4.9/4.8)49817,27749.13%

IBIT $50.96 (+0.19 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(58天)CALL$60.00$0.59(-0.22 -27.16%)0.03(0.61/0.58)5,75648,91242.19%
IBIT260618C000700002026-06-18(148天)CALL$70.00$1.03(-0.23 -18.25%)0.03(1.03/1.0)2,84056,65946.14%
IBIT260515C000650002026-05-15(114天)CALL$65.00$1.03(-0.20 -16.26%)0.04(1.03/0.99)2,40814,43844.92%
IBIT260320P000450002026-03-20(58天)PUT$45.00$1.45(+0.18 +14.17%)0.04(1.51/1.47)2,35856,00243.87%
IBIT260320C000550002026-03-20(58天)CALL$55.00$1.44(-0.43 -22.99%)0.02(1.44/1.42)1,80538,77041.68%
IBIT260320C000570002026-03-20(58天)CALL$57.00$1.04(-0.29 -21.80%)0.03(1.01/0.98)1,4146,72241.55%
IBIT260320P000400002026-03-20(58天)PUT$40.00$0.61(+0.07 +12.96%)0.03(0.62/0.59)1,37321,13749.32%
IBIT260320C000500002026-03-20(58天)CALL$50.00$3.30(-0.73 -18.11%)0.10(3.35/3.25)1,32010,18944.31%
IBIT260618C000500002026-06-18(148天)CALL$50.00$5.90(-0.74 -11.14%)0.05(5.95/5.9)1,12821,31848.66%
IBIT260618C000600002026-06-18(148天)CALL$60.00$2.53(-0.44 -14.81%)0.05(2.53/2.48)1,12814,62946.41%
IBIT260515P000450002026-05-15(114天)PUT$45.00$2.66(+0.25 +10.37%)0.06(2.69/2.63)50127,96643.85%
IBIT260320P000480002026-03-20(58天)PUT$48.00$2.44(+0.31 +14.55%)0.05(2.49/2.44)37421,89541.38%
IBIT260320P000500002026-03-20(58天)PUT$50.00$3.30(+0.43 +14.98%)0.10(3.45/3.35)1,11117,88240.82%

NVDA $184.04 (+5.83 +3.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(58天)CALL$200.00$5.63(+0.18 +3.30%)0.10(5.7/5.6)12,084134,68144.30%
NVDA260320C002100002026-03-20(58天)CALL$210.00$3.46(+0.11 +3.27%)0.10(3.5/3.4)11,42068,01143.60%
NVDA260320C001950002026-03-20(58天)CALL$195.00$7.05(+0.25 +3.68%)0.10(7.1/7.0)4,97162,17444.51%
NVDA260515P001400002026-05-15(114天)PUT$140.00$3.85(-0.22 -5.41%)0.05(3.8/3.75)3,44528,66146.89%
NVDA260320C001900002026-03-20(58天)CALL$190.00$8.85(+0.40 +4.73%)0.10(8.9/8.8)3,30083,71345.23%
NVDA260515P001600002026-05-15(114天)PUT$160.00$8.45(-0.65 -7.14%)0.10(8.55/8.45)3,05712,93043.79%
NVDA260320C002200002026-03-20(58天)CALL$220.00$2.07(+0.08 +4.02%)0.03(2.09/2.06)2,85450,56843.21%
NVDA260320P001700002026-03-20(58天)PUT$170.00$8.27(-0.83 -9.12%)0.05(8.25/8.2)2,55250,81044.77%
NVDA260417C002000002026-04-17(86天)CALL$200.00$7.85(+0.40 +5.41%)0.10(7.9/7.8)2,41421,68243.44%
NVDA260320P001650002026-03-20(58天)PUT$165.00$6.55(-0.65 -9.03%)0.05(6.6/6.55)2,34231,27545.81%
NVDA270115C003000002027-01-15(359天)CALL$300.00$7.45(+0.17 +2.34%)0.10(7.5/7.4)56156,03747.27%
NVDA260320P001600002026-03-20(58天)PUT$160.00$5.18(-0.60 -10.38%)0.05(5.15/5.1)84753,63746.57%
NVDA260320C002300002026-03-20(58天)CALL$230.00$1.24(+0.03 +2.48%)0.01(1.26/1.25)1,64447,32843.36%
NVDA260320C002400002026-03-20(58天)CALL$240.00$0.76(+0.01 +1.33%)0.02(0.78/0.76)71046,87543.92%

TSLA $433.44 (+14.19 +3.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(58天)CALL$550.00$3.55(-0.10 -2.74%)0.05(3.65/3.6)2,3157,17747.71%
TSLA260320C005000002026-03-20(58天)CALL$500.00$8.75(+0.15 +1.74%)0.10(8.8/8.7)1,91722,44246.58%
TSLA260320C006000002026-03-20(58天)CALL$600.00$1.62(-0.13 -7.43%)0.04(1.68/1.64)49711,52549.93%

MSFT $443.97 (-10.69 -2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005000002026-03-20(58天)CALL$500.00$4.30(-1.49 -25.73%)0.10(4.3/4.2)1,4588,52830.16%
MSFT260320C005200002026-03-20(58天)CALL$520.00$2.14(-0.74 -25.69%)0.05(2.18/2.13)1,3897,94729.92%
MSFT260320C005300002026-03-20(58天)CALL$530.00$1.53(-0.42 -21.54%)0.04(1.54/1.5)4679,32329.92%
MSFT260320C005400002026-03-20(58天)CALL$540.00$1.08(-0.30 -21.74%)0.04(1.11/1.07)4055,37730.10%
MSFT260320P004000002026-03-20(58天)PUT$400.00$5.91(+1.54 +35.24%)0.10(5.95/5.85)3345,39729.61%
MSFT260618C006000002026-06-18(148天)CALL$600.00$1.76(-0.29 -14.15%)0.06(1.8/1.74)2997,66228.80%
MSFT270115C008000002027-01-15(359天)CALL$800.00$1.19(-0.12 -9.16%)0.04(1.2/1.16)2035,28029.09%

AMZN $230.74 (-0.37 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002600002026-03-20(58天)CALL$260.00$3.30(-0.68 -17.09%)0.10(3.35/3.25)1,98317,43236.16%
AMZN260320C002500002026-03-20(58天)CALL$250.00$5.43(-1.02 -15.81%)0.05(5.4/5.35)1,82925,98336.54%
AMZN260618C003000002026-06-18(148天)CALL$300.00$3.05(-0.34 -10.03%)0.05(3.05/3.0)1,63323,46835.27%
AMZN260320C002400002026-03-20(58天)CALL$240.00$8.60(-1.38 -13.83%)0.10(8.7/8.6)1,00512,07538.02%
AMZN260320C002900002026-03-20(58天)CALL$290.00$0.65(-0.14 -17.72%)0.02(0.69/0.67)6767,53135.94%
AMZN260320P001800002026-03-20(58天)PUT$180.00$1.40(+0.05 +3.70%)0.03(1.43/1.4)67611,42242.91%
AMZN260417C003000002026-04-17(86天)CALL$300.00$0.85(-0.13 -13.27%)0.03(0.86/0.83)61513,57234.18%
AMZN260320P002150002026-03-20(58天)PUT$215.00$7.55(+0.63 +9.10%)0.10(7.4/7.3)5836,68835.39%
AMZN260320C002700002026-03-20(58天)CALL$270.00$1.98(-0.37 -15.74%)0.03(1.95/1.92)46515,32235.60%
AMZN260320C002800002026-03-20(58天)CALL$280.00$1.13(-0.23 -16.91%)0.02(1.15/1.13)44710,68135.61%
AMZN260320P002000002026-03-20(58天)PUT$200.00$3.65(+0.27 +7.99%)0.05(3.7/3.65)24933,49738.04%
AMZN260320P002200002026-03-20(58天)PUT$220.00$9.20(+0.86 +10.31%)0.15(9.25/9.1)36420,83534.85%
AMZN260618P002000002026-06-18(148天)PUT$200.00$8.47(+0.47 +5.88%)0.10(8.55/8.45)32519,60735.24%
AMZN260320P002100002026-03-20(58天)PUT$210.00$5.75(+0.30 +5.50%)0.10(5.95/5.85)41713,11036.33%
AMZN260515C002750002026-05-15(114天)CALL$275.00$4.75(-0.65 -12.04%)0.10(4.85/4.75)25212,57436.61%

GOOG $328.89 (+6.71 +2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C004000002026-03-20(58天)CALL$400.00$1.86(+0.27 +16.98%)0.04(1.91/1.87)3428,60735.72%

WMT $119.98 (+1.23 +1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(58天)CALL$120.00$4.52(-0.48 -9.60%)0.20(4.65/4.45)1,59814,20129.71%
WMT260320P001050002026-03-20(58天)PUT$105.00$1.26(-0.02 -1.56%)0.05(1.28/1.23)9678,14530.59%
WMT260515P001100002026-05-15(114天)PUT$110.00$3.95(+0.10 +2.60%)0.20(4.0/3.8)7475,31928.49%
WMT260320P001200002026-03-20(58天)PUT$120.00$5.65(-0.31 -5.20%)0.20(6.1/5.9)6756,82325.94%
WMT260320P001000002026-03-20(58天)PUT$100.00$0.73(-0.03 -3.95%)0.06(0.76/0.7)46934,53033.15%
WMT260618P001050002026-06-18(148天)PUT$105.00$3.20(+0.00 +0.00%)0.15(3.25/3.1)2466,00428.61%
WMT260320P001100002026-03-20(58天)PUT$110.00$2.18(-0.02 -0.91%)0.06(2.23/2.17)2436,61428.74%

AAPL $247.97 (+1.28 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C002850002026-03-20(58天)CALL$285.00$1.06(-0.10 -8.62%)0.03(1.08/1.05)2,9228,65426.47%
AAPL260320C002500002026-03-20(58天)CALL$250.00$9.46(-0.65 -6.43%)0.05(9.55/9.5)2,58214,80028.66%
AAPL260618C003000002026-06-18(148天)CALL$300.00$2.55(-0.15 -5.56%)0.03(2.57/2.54)2,32622,27326.01%
AAPL260320C002600002026-03-20(58天)CALL$260.00$5.45(-0.55 -9.17%)0.10(5.45/5.35)1,79718,21627.22%
AAPL260618P002000002026-06-18(148天)PUT$200.00$3.55(-0.20 -5.33%)0.10(3.6/3.5)1,6939,91431.80%
AAPL260320P002200002026-03-20(58天)PUT$220.00$2.83(-0.34 -10.73%)0.04(2.89/2.85)1,61719,51230.91%
AAPL260618C002800002026-06-18(148天)CALL$280.00$5.73(-0.32 -5.29%)0.10(5.8/5.7)1,37916,29626.72%
AAPL260417P002400002026-04-17(86天)PUT$240.00$9.70(-0.06 -0.61%)0.10(9.7/9.6)1,3318,21826.45%
AAPL260417P002300002026-04-17(86天)PUT$230.00$6.40(-0.15 -2.29%)0.10(6.5/6.4)1,2665,42628.06%
AAPL260320C002700002026-03-20(58天)CALL$270.00$2.85(-0.35 -10.94%)0.03(2.88/2.85)1,12018,96626.39%
AAPL260320C002800002026-03-20(58天)CALL$280.00$1.49(-0.13 -8.02%)0.03(1.49/1.46)1,11257,11926.29%
AAPL260618C002700002026-06-18(148天)CALL$270.00$8.45(-0.34 -3.87%)0.10(8.55/8.45)61615,41927.49%
AAPL260320C002900002026-03-20(58天)CALL$290.00$0.78(-0.06 -7.14%)0.02(0.79/0.77)67414,86326.73%
AAPL260320P002400002026-03-20(58天)PUT$240.00$8.00(+0.00 +0.00%)0.10(8.0/7.9)74314,62027.65%

META $614.08 (+9.41 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C007000002026-03-20(58天)CALL$700.00$9.12(+1.27 +16.18%)0.20(9.3/9.1)1,4088,60837.66%
META260320C008000002026-03-20(58天)CALL$800.00$1.82(+0.35 +23.81%)0.05(1.86/1.81)1,2387,04039.45%
META260320C007500002026-03-20(58天)CALL$750.00$3.86(+0.61 +18.77%)0.15(4.05/3.9)9048,46238.19%
META260618C010000002026-06-18(148天)CALL$1000.00$1.75(+0.17 +10.76%)0.10(1.82/1.72)24313,83039.62%
META260618C010300002026-06-18(148天)CALL$1030.00$1.47(+0.19 +14.84%)0.08(1.47/1.39)20860,29140.15%

TLT $87.28 (+0.61 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618P000870002026-06-18(148天)PUT$87.00$2.86(-0.10 -3.38%)0.04(2.86/2.82)10,41734,63612.90%
TLT260618C000870002026-06-18(148天)CALL$87.00$2.44(-0.08 -3.17%)0.04(2.5/2.46)10,38618,12411.28%
TLT270115C001000002027-01-15(359天)CALL$100.00$0.79(-0.06 -7.06%)0.03(0.81/0.78)4,766106,74012.75%
TLT260320C000900002026-03-20(58天)CALL$90.00$0.50(-0.05 -9.09%)0.01(0.5/0.49)2,82159,93211.04%
TLT261120P000850002026-11-20(303天)PUT$85.00$3.25(+0.00 +0.00%)0.10(3.15/3.05)1,3185,45413.03%
TLT260320P000850002026-03-20(58天)PUT$85.00$0.95(-0.15 -13.64%)0.03(0.97/0.94)1,23764,61112.99%
TLT260930C000900002026-09-30(252天)CALL$90.00$2.06(-0.02 -0.96%)0.04(2.08/2.04)7916,38811.47%
TLT270115P000800002027-01-15(359天)PUT$80.00$1.75(-0.10 -5.41%)0.06(1.81/1.75)62343,24313.52%
TLT260320C000870002026-03-20(58天)CALL$87.00$1.52(+0.00 +0.00%)0.03(1.51/1.48)61814,74210.87%
TLT260618P000820002026-06-18(148天)PUT$82.00$1.01(-0.13 -11.40%)0.02(1.06/1.04)61019,60313.47%
TLT270115P000850002027-01-15(359天)PUT$85.00$3.61(+0.00 +0.00%)0.10(3.6/3.5)22463,40213.32%
TLT260618C000900002026-06-18(148天)CALL$90.00$1.35(+0.00 +0.00%)0.02(1.35/1.33)45857,96911.43%
TLT270115C000900002027-01-15(359天)CALL$90.00$2.63(-0.03 -1.13%)0.03(2.67/2.64)21946,64511.38%
TLT260618C000880002026-06-18(148天)CALL$88.00$2.01(-0.05 -2.43%)0.03(2.03/2.0)45542,04811.21%
TLT260320C000890002026-03-20(58天)CALL$89.00$0.75(-0.04 -5.06%)0.02(0.74/0.72)37433,14810.93%

XLU $43.01 (+0.06 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260918P000380002026-09-18(240天)PUT$38.00$0.70(+0.00 +0.00%)0.36(0.96/0.6)5,0005,00920.73%
XLU261218P000400002026-12-18(331天)PUT$40.00$1.35(+0.00 +0.00%)0.40(1.65/1.25)4,0005,04417.99%
XLU260618P000400002026-06-18(148天)PUT$40.00$0.78(+0.01 +1.30%)0.11(0.84/0.73)90015,79218.21%
XLU260320C000440002026-03-20(58天)CALL$44.00$0.70(-0.05 -6.25%)0.07(0.74/0.67)27247,66518.02%

XLE $48.74 (+1.15 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000370002026-09-18(240天)PUT$37.00$0.59(+0.00 +0.00%)0.10(0.54/0.44)10,00010,08628.22%
XLE260918P000375002026-09-18(240天)PUT$37.50$0.57(+0.01 +1.79%)0.08(0.57/0.49)10,00029,55727.61%
XLE260618P000450002026-06-18(148天)PUT$45.00$1.25(-0.20 -13.79%)0.04(1.28/1.24)5,21453,39423.12%
XLE261218C000465002026-12-18(331天)CALL$46.50$4.30(+0.00 +0.00%)0.55(5.85/5.3)5,1028,14825.64%
XLE260618P000475002026-06-18(148天)PUT$47.50$2.09(-0.34 -13.99%)0.15(2.2/2.05)5,00011,49922.68%
XLE260320C000500002026-03-20(58天)CALL$50.00$1.35(+0.36 +36.36%)0.05(1.37/1.32)4,79468,27924.39%
XLE260918P000405002026-09-18(240天)PUT$40.50$0.89(-0.11 -11.00%)0.06(0.9/0.84)4,3219,15725.20%
XLE270115P000365002027-01-15(359天)PUT$36.50$0.89(+0.00 +0.00%)0.44(0.88/0.44)4,20284,33427.83%
XLE260320C000480002026-03-20(58天)CALL$48.00$2.35(+0.67 +39.88%)0.07(2.35/2.28)2,5038,87625.17%
XLE260320P000850002026-03-20(58天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000475002026-03-20(58天)CALL$47.50$2.62(+0.67 +34.72%)0.13(2.68/2.55)65756,90925.83%
XLE270115P000450002027-01-15(359天)PUT$45.00$2.60(-0.40 -13.33%)0.19(2.77/2.58)1,12929,10723.74%
XLE260320C000950002026-03-20(58天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000455002026-06-18(148天)PUT$45.50$1.41(-0.21 -12.96%)0.08(1.45/1.37)53218,42823.15%
XLE260618P000900002026-06-18(148天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $143.92 (+2.03 +1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(58天)PUT$135.00$2.60(-0.78 -23.08%)0.39(3.3/2.91)2,7326,19328.75%
XLK260320P001250002026-03-20(58天)PUT$125.00$1.20(-0.24 -16.67%)0.56(1.6/1.04)2775,02633.80%

ARKK $80.11 (+0.83 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320C000900002026-03-20(58天)CALL$90.00$1.08(-0.33 -23.24%)0.21(1.3/1.09)2407,22636.96%

HYG $81.11 (+0.20 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320C000800002026-03-20(58天)CALL$80.00$1.17(+0.09 +8.33%)0.05(1.24/1.19)10,05233,0904.18%
HYG260618P000790002026-06-18(148天)PUT$79.00$0.88(+0.00 +0.00%)0.06(0.92/0.86)3,27322,5478.67%

ET $17.59 (+0.16 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(359天)CALL$20.00$0.51(+0.03 +6.38%)0.01(0.51/0.5)3,638104,47218.92%
ET260320C000170002026-03-20(58天)CALL$17.00$0.72(+0.10 +16.13%)0.10(0.78/0.68)5367,97615.77%
ET260717C000180002026-07-17(177天)CALL$18.00$0.57(+0.04 +7.55%)0.12(0.67/0.55)3936,13317.58%
ET270115C000170002027-01-15(359天)CALL$17.00$1.43(+0.09 +6.72%)0.10(1.49/1.39)24926,19617.33%

DIS $112.77 (+2.41 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(58天)CALL$125.00$1.17(+0.11 +10.38%)0.16(1.22/1.06)4387,92829.30%
DIS260618C001300002026-06-18(148天)CALL$130.00$2.40(-0.02 -0.83%)0.31(2.6/2.29)4268,61529.29%
DIS270115C001500002027-01-15(359天)CALL$150.00$2.67(+0.08 +3.09%)0.36(2.89/2.53)2776,77228.94%

NOK $6.43 (+0.02 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(359天)CALL$7.00$0.73(-0.06 -7.59%)0.04(0.76/0.72)23124,13739.16%

KVUE $17.39 (-0.19 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260515C000180002026-05-15(114天)CALL$18.00$0.75(-0.15 -16.67%)0.39(1.01/0.62)2056,24133.50%

MPW $5.16 (+0.01 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000055002027-01-15(359天)CALL$5.50$0.63(-0.02 -3.08%)0.09(0.69/0.6)22913,28439.84%

^VIX $17.11 (-3.35 -16.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000200002026-03-18(56天)PUT$20.00$2.85(+0.20 +7.55%)0.07(2.89/2.82)36,28940,65032.03%
VIX260318P000170002026-03-18(56天)PUT$17.00$0.97(+0.05 +5.43%)0.05(1.0/0.95)16,23734,99341.55%
VIX260318P000160002026-03-18(56天)PUT$16.00$0.52(+0.02 +4.00%)0.04(0.55/0.51)15,87039,65340.53%
VIX260318P000180002026-03-18(56天)PUT$18.00$1.47(+0.05 +3.52%)0.06(1.55/1.49)14,35082,75840.92%
VIX260415P000200002026-04-15(84天)PUT$20.00$2.84(+0.14 +5.19%)0.09(2.86/2.77)11,93329,56124.51%
VIX260318P000190002026-03-18(56天)PUT$19.00$2.17(+0.16 +7.96%)0.07(2.19/2.12)4,65852,53738.57%
VIX260415P000190002026-04-15(84天)PUT$19.00$2.16(+0.11 +5.37%)0.08(2.19/2.11)4,0306,63931.64%
VIX260519P000210002026-05-19(118天)PUT$21.00$3.55(+0.00 +0.00%)0.10(3.65/3.55)2,75312,6310.00%
VIX260617P000160002026-06-17(147天)PUT$16.00$0.74(+0.00 +0.00%)0.05(0.75/0.7)1,02011,44230.27%

^SPX $6888.81 (+92.05 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C094000002026-12-18(331天)CALL$9400.00$2.65(+0.00 +0.00%)0.30(2.95/2.65)3,5267,66013.95%
SPX260618C083000002026-06-18(148天)CALL$8300.00$1.90(+0.00 +0.00%)0.30(2.1/1.8)2,0016,13213.03%
SPX260320C076000002026-03-20(58天)CALL$7600.00$1.60(+0.15 +10.34%)0.15(1.65/1.5)44914,50911.94%
SPX260417C077000002026-04-17(86天)CALL$7700.00$3.30(+0.20 +6.45%)0.30(3.3/3.0)2706,42712.00%

JD $29.19 (+0.80 +2.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD261218P000250002026-12-18(331天)PUT$25.00$2.22(+0.02 +0.91%)0.11(2.24/2.13)6,0107,74539.14%
JD260320C000320002026-03-20(58天)CALL$32.00$0.81(+0.13 +19.12%)0.07(0.85/0.78)3,3845,59339.26%
JD260320C000300002026-03-20(58天)CALL$30.00$1.40(+0.25 +21.74%)0.05(1.4/1.35)57515,93636.96%
JD260320C000310002026-03-20(58天)CALL$31.00$1.00(+0.12 +13.64%)0.08(1.09/1.01)5716,73438.09%
JD260618P000270002026-06-18(148天)PUT$27.00$1.98(-0.07 -3.41%)0.25(2.07/1.82)37910,92742.85%
JD260618C000400002026-06-18(148天)CALL$40.00$0.58(+0.08 +16.67%)0.08(0.62/0.54)37613,34243.65%
JD270115C000300002027-01-15(359天)CALL$30.00$4.12(+0.27 +7.01%)0.15(4.15/4.0)34816,57638.77%

IWM $267.19 (+4.55 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260417C002750002026-04-17(86天)CALL$275.00$6.58(+0.38 +6.13%)0.05(6.75/6.7)20,25424,58121.21%
IWM260918P001550002026-09-18(240天)PUT$155.00$1.02(+0.00 +0.00%)0.06(1.09/1.03)18,70019,04138.60%
IWM260918P002100002026-09-18(240天)PUT$210.00$3.71(+0.00 +0.00%)0.13(4.07/3.94)18,70033,44127.87%
IWM260320P002150002026-03-20(58天)PUT$215.00$0.84(-0.13 -13.40%)0.02(0.78/0.76)15,18749,36033.42%
IWM260417P002350002026-04-17(86天)PUT$235.00$2.85(-0.47 -14.16%)0.03(2.86/2.83)7,61619,78225.68%
IWM260331P002050002026-03-31(69天)PUT$205.00$0.69(+0.00 +0.00%)0.02(0.7/0.68)7,5007,92934.96%
IWM261218C003750002026-12-18(331天)CALL$375.00$1.05(+0.00 +0.00%)0.11(1.27/1.16)7,0009,00821.81%
IWM260417P002200002026-04-17(86天)PUT$220.00$1.61(-0.23 -12.50%)0.02(1.58/1.56)6,37512,03529.25%
IWM260320C002700002026-03-20(58天)CALL$270.00$6.75(+0.68 +11.20%)0.06(6.78/6.72)6,28856,06920.20%
IWM260320P002400002026-03-20(58天)PUT$240.00$2.50(-0.38 -13.19%)0.01(2.41/2.4)5,75248,63326.50%
IWM260320P002200002026-03-20(58天)PUT$220.00$0.97(-0.14 -12.61%)0.01(0.95/0.94)30478,08131.86%
IWM260618P002200002026-06-18(148天)PUT$220.00$3.24(-0.23 -6.63%)0.04(3.14/3.1)53863,97227.79%
IWM260618P002300002026-06-18(148天)PUT$230.00$4.34(-0.45 -9.39%)0.06(4.3/4.24)21452,03925.93%
IWM260320P002350002026-03-20(58天)PUT$235.00$1.86(-0.43 -18.78%)0.03(1.88/1.85)72345,12627.72%
IWM261218P002100002026-12-18(331天)PUT$210.00$5.93(+0.00 +0.00%)0.39(5.73/5.34)70244,65426.41%
IWM260618P001700002026-06-18(148天)PUT$170.00$0.76(+0.00 +0.00%)0.03(0.8/0.77)70144,60239.36%
IWM260320P002500002026-03-20(58天)PUT$250.00$4.17(-0.34 -7.54%)0.03(4.05/4.02)4,39342,30524.34%

OPEN $6.41 (+0.01 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(359天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $28.91 (+0.72 +2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(58天)CALL$30.00$1.04(+0.11 +11.83%)0.02(1.04/1.02)93010,35034.57%

MRK $111.18 (+1.64 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001150002026-03-20(58天)CALL$115.00$3.40(+0.69 +25.46%)0.20(3.6/3.4)3225,35128.69%
MRK260320C001100002026-03-20(58天)CALL$110.00$5.75(+1.05 +22.34%)0.30(5.95/5.65)2877,75329.43%
MRK260320C001200002026-03-20(58天)CALL$120.00$1.85(+0.50 +37.04%)0.09(1.89/1.8)2047,86927.37%

DVN $37.83 (+1.55 +4.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(86天)CALL$40.00$1.63(+0.53 +48.18%)0.19(1.7/1.51)4,54816,52035.35%
DVN260320C000400002026-03-20(58天)CALL$40.00$1.20(+0.43 +55.84%)0.10(1.25/1.15)4448,37135.18%
DVN260618C000450002026-06-18(148天)CALL$45.00$1.05(+0.25 +31.25%)0.33(1.19/0.86)3968,14535.72%
DVN270115P000325002027-01-15(359天)PUT$32.50$2.74(-0.36 -11.61%)0.26(2.91/2.65)3205,63337.01%

NVO $59.33 (-1.33 -2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000700002026-06-18(148天)CALL$70.00$3.15(-0.99 -23.91%)0.10(3.25/3.15)1,01817,80747.67%
NVO260618C000600002026-06-18(148天)CALL$60.00$6.10(-1.56 -20.37%)0.10(6.2/6.1)72515,35846.81%
NVO260417C000600002026-04-17(86天)CALL$60.00$4.48(-1.52 -25.33%)0.10(4.55/4.45)7007,57146.73%
NVO260618C000650002026-06-18(148天)CALL$65.00$4.45(-1.15 -20.91%)0.15(4.5/4.35)6368,11047.21%
NVO260618P000550002026-06-18(148天)PUT$55.00$5.41(+1.12 +26.11%)0.15(5.4/5.25)60416,28548.10%
NVO270115C000700002027-01-15(359天)CALL$70.00$6.80(-1.50 -18.07%)0.20(6.9/6.7)4029,48947.20%
NVO260417C000650002026-04-17(86天)CALL$65.00$2.85(-1.20 -29.63%)0.10(2.94/2.84)3595,73247.49%
NVO260618P000500002026-06-18(148天)PUT$50.00$3.25(+0.72 +28.46%)0.10(3.3/3.2)32124,33748.34%
NVO260918C000800002026-09-18(240天)CALL$80.00$3.00(-0.71 -19.14%)0.18(3.05/2.87)2965,76747.71%
NVO260417C000550002026-04-17(86天)CALL$55.00$6.86(-2.04 -22.92%)0.20(7.0/6.8)2745,85047.27%
NVO270115C000800002027-01-15(359天)CALL$80.00$4.71(-0.94 -16.64%)0.30(4.85/4.55)27016,48947.96%
NVO270115P000500002027-01-15(359天)PUT$50.00$5.85(+0.85 +17.00%)0.30(5.95/5.65)21810,23444.85%
NVO270115C000650002027-01-15(359天)CALL$65.00$8.00(-1.80 -18.37%)0.10(8.3/8.2)2167,49846.94%

XLF $53.59 (+0.37 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(331天)PUT$48.00$1.42(+0.00 +0.00%)0.26(1.89/1.63)10,00024,99920.97%
XLF260320C000550002026-03-20(58天)CALL$55.00$0.88(+0.02 +2.33%)0.02(0.88/0.86)5,08734,13717.77%
XLF260918P000510002026-09-18(240天)PUT$51.00$1.98(-0.19 -8.76%)0.24(2.17/1.93)5,00346,30919.17%
XLF260618P000460002026-06-18(148天)PUT$46.00$0.68(+0.00 +0.00%)0.04(0.65/0.61)2,6399,60923.85%
XLF260618P000520002026-06-18(148天)PUT$52.00$1.83(+0.00 +0.00%)0.14(1.8/1.66)1,57649,76518.21%
XLF270115C000650002027-01-15(359天)CALL$65.00$0.66(+0.01 +1.54%)0.07(0.73/0.66)1,38144,61218.04%
XLF260918P000470002026-09-18(240天)PUT$47.00$1.18(+0.04 +3.51%)0.01(1.18/1.17)68910,56721.51%
XLF260320P000540002026-03-20(58天)PUT$54.00$1.53(-0.21 -12.07%)0.09(1.67/1.58)60933,56915.77%
XLF260618P000500002026-06-18(148天)PUT$50.00$1.15(-0.13 -10.16%)0.08(1.25/1.17)50089,11119.84%
XLF260618C000550002026-06-18(148天)CALL$55.00$1.89(+0.03 +1.61%)0.08(1.94/1.86)47043,52019.23%
XLF260320C000560002026-03-20(58天)CALL$56.00$0.54(+0.02 +3.85%)0.02(0.55/0.53)32878,05917.12%
XLF260320P000500002026-03-20(58天)PUT$50.00$0.50(-0.11 -18.03%)0.02(0.52/0.5)32344,12220.66%
XLF260618P000530002026-06-18(148天)PUT$53.00$2.05(+0.00 +0.00%)0.16(2.15/1.99)30135,01517.37%

GDX $101.01 (-1.79 -1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000900002026-03-20(58天)PUT$90.00$2.65(+0.30 +12.77%)0.23(2.76/2.53)1,1347,37147.78%
GDX260618C001100002026-06-18(148天)CALL$110.00$8.95(-0.50 -5.29%)0.70(9.65/8.95)7146,41448.66%
GDX260320C001000002026-03-20(58天)CALL$100.00$8.99(-0.46 -4.87%)0.35(9.15/8.8)34710,19148.79%

UNH $346.90 (+8.40 +2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260918P002000002026-09-18(240天)PUT$200.00$1.81(+0.00 +0.00%)1.00(2.09/1.09)2,1887,04542.01%
UNH260918P001950002026-09-18(240天)PUT$195.00$1.56(+0.00 +0.00%)0.99(1.91/0.92)2,0036,93342.87%
UNH270115C006000002027-01-15(359天)CALL$600.00$4.10(+0.36 +9.63%)0.20(4.2/4.0)57839,69436.02%
UNH260320C004000002026-03-20(58天)CALL$400.00$4.10(+1.05 +34.43%)0.20(4.1/3.9)41512,92135.68%

TSLL $17.52 (+1.11 +6.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(359天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $133.60 (+3.12 +2.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(58天)CALL$140.00$2.34(+0.86 +57.72%)0.07(2.38/2.31)5,53626,89823.39%
XOM260320P001200002026-03-20(58天)PUT$120.00$1.20(-0.36 -23.08%)0.21(1.31/1.1)1,4126,39627.47%
XOM260417C001400002026-04-17(86天)CALL$140.00$3.40(+0.90 +36.00%)0.00(3.35/3.35)1,39412,41123.38%
XOM260320C001300002026-03-20(58天)CALL$130.00$6.87(+1.86 +37.13%)0.30(6.85/6.55)99116,86024.54%
XOM260618C001400002026-06-18(148天)CALL$140.00$5.10(+1.05 +26.25%)0.15(5.2/5.05)9357,24223.58%
XOM260618C001450002026-06-18(148天)CALL$145.00$3.66(+0.89 +32.13%)0.20(3.75/3.55)9106,95023.73%
XOM260417C001300002026-04-17(86天)CALL$130.00$8.00(+1.80 +29.03%)0.30(8.05/7.75)5028,44525.01%
XOM260320C001350002026-03-20(58天)CALL$135.00$4.05(+1.10 +37.29%)0.10(4.15/4.05)4998,37923.55%
XOM260717C001500002026-07-17(177天)CALL$150.00$3.11(+0.71 +28.51%)0.10(3.15/3.05)4035,55323.51%
XOM260417C001350002026-04-17(86天)CALL$135.00$5.27(+1.23 +30.22%)0.15(5.35/5.2)34821,40724.04%
XOM260320P001150002026-03-20(58天)PUT$115.00$0.69(-0.22 -24.18%)0.07(0.75/0.68)27323,07429.25%
XOM270115C001850002027-01-15(359天)CALL$185.00$1.37(+0.21 +18.10%)0.12(1.35/1.23)2936,52323.71%

NFLX $84.88 (-2.38 -2.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C001000002026-03-20(58天)CALL$100.00$0.71(-1.41 -66.51%)0.01(0.71/0.7)19,53547,31534.11%
NFLX260320C000900002026-03-20(58天)CALL$90.00$2.53(-2.47 -49.40%)0.07(2.56/2.49)14,77125,17433.51%
NFLX260320P000780002026-03-20(58天)PUT$78.00$1.70(-0.32 -15.84%)0.10(1.77/1.67)12,7448,17833.47%
NFLX260320C000950002026-03-20(58天)CALL$95.00$1.35(-1.95 -59.27%)0.05(1.37/1.32)10,49216,82833.67%
NFLX260320P000730002026-03-20(58天)PUT$73.00$0.85(-0.25 -22.73%)0.09(0.85/0.76)10,3155,43235.60%
NFLX260417C001000002026-04-17(86天)CALL$100.00$1.55(-1.67 -51.86%)0.03(1.55/1.52)6,66015,92136.23%
NFLX260618C001200002026-06-18(148天)CALL$120.00$0.78(-0.83 -51.55%)0.03(0.79/0.76)4,90712,63937.40%
NFLX260618C000900002026-06-18(148天)CALL$90.00$5.97(-2.73 -31.38%)0.15(6.05/5.9)3,4707,12837.62%
NFLX270115C001000002027-01-15(359天)CALL$100.00$7.87(-2.38 -23.22%)0.20(8.0/7.8)3,25113,48639.41%
NFLX260618C001000002026-06-18(148天)CALL$100.00$3.06(-1.96 -39.04%)0.15(3.15/3.0)3,09912,28437.09%
NFLX260821C001100002026-08-21(212天)CALL$110.00$2.80(-1.63 -36.79%)0.14(2.84/2.7)2,294104,20038.03%
NFLX260821C001300002026-08-21(212天)CALL$130.00$1.01(-0.79 -43.89%)0.03(1.03/1.0)1,25079,03338.70%
NFLX260320P000900002026-03-20(58天)PUT$90.00$7.50(+0.20 +2.74%)0.15(7.5/7.35)1,26520,09931.81%
NFLX270115C001400002027-01-15(359天)CALL$140.00$1.79(-1.06 -37.19%)0.13(1.81/1.68)1,48614,31738.34%
NFLX260618C001100002026-06-18(148天)CALL$110.00$1.55(-1.34 -46.37%)0.03(1.52/1.49)1,49813,45236.62%

HPE $20.94 (+0.55 +2.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE261218P000180002026-12-18(331天)PUT$18.00$2.00(+0.30 +17.65%)0.18(2.01/1.83)1,80021,39544.29%

SCHW $101.89 (+0.91 +0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001100002026-03-20(58天)CALL$110.00$1.12(-0.13 -10.40%)0.10(1.24/1.14)2706,63823.93%

BABA $168.73 (+6.40 +3.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001550002026-03-20(58天)PUT$155.00$5.82(-1.48 -20.27%)0.25(5.9/5.65)3,12412,05642.47%
BABA270115P001300002027-01-15(359天)PUT$130.00$9.15(+0.00 +0.00%)0.40(9.05/8.65)2,4115,11939.61%
BABA260320C002000002026-03-20(58天)CALL$200.00$3.27(+0.73 +28.74%)0.20(3.4/3.2)1,40234,24748.16%
BABA260320C001800002026-03-20(58天)CALL$180.00$7.45(+1.68 +29.12%)0.35(7.45/7.1)65020,12446.13%
BABA260320P001600002026-03-20(58天)PUT$160.00$7.77(-1.87 -19.40%)0.45(8.05/7.6)59913,93843.17%
BABA260417C001800002026-04-17(86天)CALL$180.00$9.40(+1.70 +22.08%)0.30(9.5/9.2)4987,59244.51%
BABA260618P001000002026-06-18(148天)PUT$100.00$0.60(-0.02 -3.23%)0.10(0.64/0.54)4855,67546.44%
BABA260618C002000002026-06-18(148天)CALL$200.00$8.81(+1.31 +17.47%)0.35(9.0/8.65)46032,12546.27%
BABA260417C002000002026-04-17(86天)CALL$200.00$4.95(+0.95 +23.75%)0.30(5.1/4.8)3417,87046.56%
BABA260320P001500002026-03-20(58天)PUT$150.00$4.19(-1.01 -19.69%)0.30(4.35/4.05)27822,90742.82%

XLP $82.41 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(148天)PUT$78.00$1.55(+0.09 +6.16%)0.16(1.65/1.49)71113,92115.98%

LCID $11.47 (+1.74 +17.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(359天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(359天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $35.61 (+0.64 +1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(58天)CALL$40.00$0.51(+0.06 +13.33%)0.03(0.53/0.5)5,30976,42133.64%
KWEB270115P000350002027-01-15(359天)PUT$35.00$4.25(+0.00 +0.00%)0.40(4.2/3.8)1,5615,40832.00%
KWEB260320C000360002026-03-20(58天)CALL$36.00$1.61(+0.15 +10.27%)0.05(1.66/1.61)1,32315,96633.11%
KWEB270115C000650002027-01-15(359天)CALL$65.00$0.56(+0.00 +0.00%)0.39(0.69/0.3)1,06135,73142.63%
KWEB260821C000400002026-08-21(212天)CALL$40.00$2.22(+0.03 +1.37%)0.14(2.36/2.22)988120,53836.95%
KWEB260320P000320002026-03-20(58天)PUT$32.00$0.60(+0.00 +0.00%)0.08(0.56/0.48)70310,66833.20%
KWEB260618C000400002026-06-18(148天)CALL$40.00$1.51(+0.08 +5.59%)0.12(1.56/1.44)60614,68734.79%
KWEB260618P000370002026-06-18(148天)PUT$37.00$3.45(-0.25 -6.76%)0.20(3.6/3.4)60111,01530.25%
KWEB260320P000350002026-03-20(58天)PUT$35.00$1.44(-0.28 -16.28%)0.03(1.5/1.47)43330,67530.81%
KWEB260618C000450002026-06-18(148天)CALL$45.00$0.65(+0.00 +0.00%)0.06(0.71/0.65)4129,56835.84%
KWEB260320C000390002026-03-20(58天)CALL$39.00$0.70(+0.07 +11.11%)0.07(0.73/0.66)296229,89633.74%
KWEB260515C000400002026-05-15(114天)CALL$40.00$1.10(+0.00 +0.00%)0.06(1.17/1.11)39622,29234.11%
KWEB260515C000370002026-05-15(114天)CALL$37.00$2.00(+0.09 +4.71%)0.14(2.09/1.95)30118,73734.23%
KWEB260320P000340002026-03-20(58天)PUT$34.00$1.09(-0.15 -12.10%)0.07(1.12/1.05)28113,04931.81%

PDD $105.50 (+1.03 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P001000002026-06-18(148天)PUT$100.00$7.40(-0.15 -1.99%)0.25(7.45/7.2)4,45111,80838.05%
PDD260918C001600002026-09-18(240天)CALL$160.00$2.35(+0.25 +11.90%)0.29(2.63/2.34)1,8688,48343.37%
PDD260417C001350002026-04-17(86天)CALL$135.00$1.36(+0.20 +17.24%)0.13(1.47/1.34)1,1307,32543.02%
PDD260320C001200002026-03-20(58天)CALL$120.00$2.12(+0.17 +8.72%)0.21(2.28/2.07)66210,07040.94%
PDD260320P000950002026-03-20(58天)PUT$95.00$2.35(-0.07 -2.89%)0.25(2.49/2.24)4088,11239.92%
PDD260320C001300002026-03-20(58天)CALL$130.00$1.00(+0.12 +13.64%)0.16(1.11/0.95)4018,59743.02%
PDD260618C001600002026-06-18(148天)CALL$160.00$1.14(+0.15 +15.15%)0.44(1.39/0.95)30410,45346.47%
PDD260320P001050002026-03-20(58天)PUT$105.00$5.40(-0.70 -11.48%)0.30(5.8/5.5)3038,12835.72%
PDD260618C001200002026-06-18(148天)CALL$120.00$6.20(+0.45 +7.83%)0.35(6.35/6.0)2925,07242.93%
PDD260320P001000002026-03-20(58天)PUT$100.00$3.75(-0.25 -6.25%)0.20(3.8/3.6)26820,29137.34%

EFA $99.00 (+0.95 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000930002026-06-18(148天)PUT$93.00$1.99(+0.00 +0.00%)0.27(2.2/1.93)16,50016,71117.75%
EFA260618P001000002026-06-18(148天)PUT$100.00$4.37(+0.00 +0.00%)1.00(5.15/4.15)7,5007,55816.66%
EFA260320P000960002026-03-20(58天)PUT$96.00$1.33(-0.02 -1.48%)0.04(1.38/1.34)6,77912,50514.94%
EFA260417C001010002026-04-17(86天)CALL$101.00$1.80(+0.00 +0.00%)0.08(1.83/1.75)3,0006,01615.54%
EFA260918P000850002026-09-18(240天)PUT$85.00$1.53(+0.00 +0.00%)0.35(1.59/1.24)2,99922,74720.44%
EFA260618P000900002026-06-18(148天)PUT$90.00$1.22(+0.00 +0.00%)0.26(1.64/1.38)1,00021,61019.37%
EFA260618C000990002026-06-18(148天)CALL$99.00$4.69(+0.00 +0.00%)0.30(4.1/3.8)66412,00117.80%
EFA260417P000950002026-04-17(86天)PUT$95.00$1.50(+0.00 +0.00%)0.09(1.6/1.51)6105,47615.61%
EFA260320P000950002026-03-20(58天)PUT$95.00$1.27(+0.00 +0.00%)0.07(1.15/1.08)22680,48315.70%

GOOGL $328.93 (+6.90 +2.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(148天)CALL$430.00$5.44(+0.68 +14.29%)0.10(5.45/5.35)44,75045,80336.12%
GOOGL260320C004000002026-03-20(58天)CALL$400.00$2.03(+0.46 +29.30%)0.07(2.09/2.02)4417,97735.20%
GOOGL260320C003700002026-03-20(58天)CALL$370.00$5.65(+1.35 +31.40%)0.10(5.7/5.6)4045,53234.64%
GOOGL260320C003750002026-03-20(58天)CALL$375.00$4.45(+0.75 +20.27%)0.15(4.8/4.65)2877,02434.58%
GOOGL260320P003000002026-03-20(58天)PUT$300.00$7.30(-1.80 -19.78%)0.15(7.3/7.15)2576,06737.01%
GOOGL260618C004000002026-06-18(148天)CALL$400.00$9.47(+1.10 +13.14%)0.10(9.55/9.45)2228,75636.15%

MSTU $9.16 (+0.28 +3.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(148天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(359天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

IEF $95.82 (+0.26 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260320P000950002026-03-20(58天)PUT$95.00$0.60(-0.07 -10.45%)0.03(0.61/0.58)1,588157,2816.23%
IEF270115P000910002027-01-15(359天)PUT$91.00$0.65(+0.00 +0.00%)0.06(0.67/0.61)1,42315,0926.28%

TQQQ $52.92 (+2.19 +4.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(58天)CALL$65.00$0.58(-0.01 -1.69%)0.09(0.62/0.53)1,1979,73048.54%

UBER $85.04 (+1.33 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001000002026-03-20(58天)CALL$100.00$0.99(+0.02 +2.06%)0.09(0.99/0.9)38316,93939.06%
UBER260320C000950002026-03-20(58天)CALL$95.00$1.79(+0.05 +2.87%)0.08(1.82/1.74)2677,60939.50%
UBER270115P000800002027-01-15(359天)PUT$80.00$9.20(-0.35 -3.66%)0.65(9.75/9.1)2215,62036.25%
UBER260320C000900002026-03-20(58天)CALL$90.00$3.10(+0.00 +0.00%)0.15(3.15/3.0)21117,56140.09%

KRE $70.04 (+3.07 +4.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE270115P000580002027-01-15(359天)PUT$58.00$3.34(+0.00 +0.00%)0.55(3.6/3.05)5,00047,51032.43%
KRE260320P000640002026-03-20(58天)PUT$64.00$1.63(+0.00 +0.00%)0.28(1.35/1.07)2,6309,02132.50%
KRE260515C000750002026-05-15(114天)CALL$75.00$2.04(+0.84 +70.00%)0.30(2.23/1.93)2,54018,52027.09%
KRE260320C000700002026-03-20(58天)CALL$70.00$3.12(+1.36 +77.27%)0.15(3.2/3.05)1,33023,74929.93%
KRE260515P000650002026-05-15(114天)PUT$65.00$2.30(-0.70 -23.33%)0.04(2.32/2.28)59210,48328.30%
KRE260320P000620002026-03-20(58天)PUT$62.00$0.86(-0.41 -32.28%)0.06(0.86/0.8)35128,61532.37%

NEE $83.80 (+0.29 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000900002026-03-20(58天)CALL$90.00$1.03(+0.03 +3.00%)0.09(1.05/0.96)3739,83924.28%
NEE260320C000850002026-03-20(58天)CALL$85.00$2.62(+0.12 +4.80%)0.27(2.81/2.54)23114,39126.34%

SBUX $95.89 (+2.22 +2.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320P000850002026-03-20(58天)PUT$85.00$1.72(-0.56 -24.56%)0.08(1.65/1.57)2,6128,48737.55%
SBUX260320C001000002026-03-20(58天)CALL$100.00$3.55(+0.70 +24.56%)0.10(3.6/3.5)6068,53434.60%

INFY $18.23 (+0.02 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY270115P000150002027-01-15(359天)PUT$15.00$1.35(+0.00 +0.00%)0.25(1.45/1.2)5118,23742.48%
INFY260320P000180002026-03-20(58天)PUT$18.00$1.05(+0.00 +0.00%)0.25(1.25/1.0)46015,12746.73%

CMG $40.62 (+1.63 +4.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(58天)CALL$45.00$1.44(+0.59 +69.41%)0.09(1.44/1.35)75816,57344.78%
CMG260320C000400002026-03-20(58天)CALL$40.00$3.45(+1.22 +54.71%)0.10(3.6/3.5)48012,60948.68%
CMG260320C000425002026-03-20(58天)CALL$42.50$2.35(+1.04 +79.39%)0.09(2.34/2.25)2796,86746.31%
CMG260320P000375002026-03-20(58天)PUT$37.50$1.17(-0.60 -33.90%)0.10(1.21/1.11)24113,57940.58%
CMG270115C000500002027-01-15(359天)CALL$50.00$3.65(+0.69 +23.31%)0.00(3.6/3.6)21810,74940.85%

PFE $25.81 (+0.27 +1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000270002026-06-18(148天)CALL$27.00$0.84(+0.03 +3.70%)0.01(0.85/0.84)6,38223,80621.17%
PFE270115C000300002027-01-15(359天)CALL$30.00$0.84(+0.02 +2.44%)0.03(0.83/0.8)1,45239,13321.85%
PFE260918P000250002026-09-18(240天)PUT$25.00$1.82(-0.11 -5.70%)0.09(1.93/1.84)90036,83027.42%
PFE260320C000260002026-03-20(58天)CALL$26.00$0.69(+0.05 +7.81%)0.07(0.69/0.62)88629,04320.46%
PFE270115C000270002027-01-15(359天)CALL$27.00$1.58(+0.00 +0.00%)0.08(1.6/1.52)86155,61521.17%
PFE260417C000270002026-04-17(86天)CALL$27.00$0.54(+0.01 +1.89%)0.04(0.58/0.54)8346,03621.95%
PFE270115C000250002027-01-15(359天)CALL$25.00$2.45(+0.10 +4.26%)0.14(2.54/2.4)72031,56521.90%
PFE260417C000260002026-04-17(86天)CALL$26.00$0.88(+0.02 +2.30%)0.03(0.91/0.88)7167,11321.29%
PFE260320C000250002026-03-20(58天)CALL$25.00$1.15(+0.04 +3.57%)0.05(1.18/1.13)70823,97319.78%
PFE270115C000320002027-01-15(359天)CALL$32.00$0.54(+0.00 +0.00%)0.07(0.55/0.48)61115,66422.58%
PFE260618P000230002026-06-18(148天)PUT$23.00$0.61(-0.07 -10.14%)0.04(0.64/0.6)46938,47326.47%
PFE260417P000250002026-04-17(86天)PUT$25.00$0.87(-0.08 -8.42%)0.07(0.96/0.89)29017,00125.64%
PFE260618C000250002026-06-18(148天)CALL$25.00$1.70(+0.10 +6.25%)0.09(1.73/1.64)26316,55721.29%

AAL $15.10 (+0.32 +2.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000140002026-05-15(114天)PUT$14.00$1.06(-0.06 -5.36%)0.04(1.08/1.04)2,2155,62547.51%
AAL260320C000160002026-03-20(58天)CALL$16.00$0.72(+0.04 +5.88%)0.04(0.75/0.71)5076,32247.27%
AAL260320P000150002026-03-20(58天)PUT$15.00$1.12(-0.08 -6.67%)0.05(1.17/1.12)40412,43549.12%
AAL260918C000170002026-09-18(240天)CALL$17.00$1.65(+0.12 +7.84%)0.08(1.6/1.52)2329,78047.80%

TSM $329.11 (+1.99 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260417P002500002026-04-17(86天)PUT$250.00$2.90(-0.35 -10.77%)0.55(3.4/2.85)7805,85245.20%
TSM260618P002500002026-06-18(148天)PUT$250.00$6.65(+0.12 +1.84%)0.40(6.75/6.35)2095,66642.95%

WYNN $114.03 (+2.74 +2.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(58天)CALL$140.00$0.83(+0.02 +2.47%)0.24(0.89/0.65)2,50810,42341.90%

EWZ $34.95 (+1.35 +4.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000360002026-06-18(148天)CALL$36.00$1.86(+0.41 +28.28%)0.00(1.88/1.88)10,11243,48327.10%
EWZ260918C000400002026-09-18(240天)CALL$40.00$1.38(+0.32 +30.19%)0.08(1.45/1.37)10,06618,95528.57%
EWZ260918C000410002026-09-18(240天)CALL$41.00$1.16(+0.28 +31.82%)0.06(1.21/1.15)10,01811,17228.36%
EWZ260618C000410002026-06-18(148天)CALL$41.00$0.55(+0.15 +37.50%)0.03(0.59/0.56)10,01610,50926.98%
EWZ260320C000350002026-03-20(58天)CALL$35.00$1.30(+0.46 +54.76%)0.04(1.36/1.32)7,92590,77226.27%
EWZ260331C000350002026-03-31(69天)CALL$35.00$1.55(+0.48 +44.86%)0.14(1.6/1.46)6,90317,80428.08%
EWZ261218P000230002026-12-18(331天)PUT$23.00$0.68(+0.00 +0.00%)0.06(0.57/0.51)6,2917,06236.69%
EWZ260320C000340002026-03-20(58天)CALL$34.00$1.78(+0.50 +39.06%)0.03(1.89/1.86)3,25884,64426.66%
EWZ260320C000320002026-03-20(58天)CALL$32.00$3.22(+0.81 +33.61%)0.05(3.3/3.25)3,05150,45828.57%
EWZ260320C000360002026-03-20(58天)CALL$36.00$0.91(+0.36 +65.45%)0.02(0.93/0.91)1,64492,23425.76%
EWZ261218C000320002026-12-18(331天)CALL$32.00$5.83(+0.68 +13.20%)0.20(6.0/5.8)534141,19135.35%
EWZ261218C000450002026-12-18(331天)CALL$45.00$1.37(+0.24 +21.24%)0.09(1.42/1.33)26287,61232.81%
EWZ261218C000330002026-12-18(331天)CALL$33.00$4.60(+0.00 +0.00%)0.15(5.4/5.25)82576,89834.67%
EWZ261218C000470002026-12-18(331天)CALL$47.00$0.70(+0.00 +0.00%)0.11(1.16/1.05)42520,07033.18%

NU $17.33 (+0.36 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(86天)CALL$19.00$0.65(+0.05 +8.33%)0.03(0.74/0.71)87366,79939.31%
NU260320C000190002026-03-20(58天)CALL$19.00$0.52(+0.11 +26.83%)0.03(0.54/0.51)8415,88439.94%
NU260417C000180002026-04-17(86天)CALL$18.00$1.00(+0.09 +9.89%)0.04(1.1/1.06)3525,13839.84%

CRM $221.60 (+1.57 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260618C003000002026-06-18(148天)CALL$300.00$3.67(+0.17 +4.86%)0.25(3.8/3.55)2175,01439.36%

WBD $28.53 (+0.27 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260717C000320002026-07-17(177天)CALL$32.00$0.58(+0.00 +0.00%)0.37(0.63/0.26)2,11614,43922.27%
WBD260320P000270002026-03-20(58天)PUT$27.00$0.70(-0.05 -6.67%)0.09(0.77/0.68)61560,82631.59%
WBD260320C000300002026-03-20(58天)CALL$30.00$0.64(+0.05 +8.47%)0.17(0.73/0.56)59524,93228.52%

CFLT $30.50 (+0.06 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CFLT270115C000300002027-01-15(359天)CALL$30.00$0.95(-0.04 -4.04%)0.05(0.95/0.9)26411,3765.58%

PEP $146.71 (-0.95 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(58天)CALL$150.00$3.59(-0.66 -15.53%)0.35(3.75/3.4)2357,28221.94%

VALE $15.56 (+0.62 +4.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000150002026-06-18(148天)CALL$15.00$1.34(+0.26 +24.07%)0.05(1.35/1.3)14,798109,28429.30%
VALE270115C000170002027-01-15(359天)CALL$17.00$1.26(+0.23 +22.33%)0.07(1.25/1.18)10,39520,34830.35%
VALE260320C000150002026-03-20(58天)CALL$15.00$0.97(+0.30 +44.78%)0.02(0.96/0.94)9,80531,63830.32%
VALE270115C000150002027-01-15(359天)CALL$15.00$1.94(+0.24 +14.12%)0.12(2.07/1.95)2,09663,53530.91%
VALE260618C000160002026-06-18(148天)CALL$16.00$0.90(+0.20 +28.57%)0.09(0.92/0.83)1,88115,31529.83%
VALE260618C000140002026-06-18(148天)CALL$14.00$2.03(+0.43 +26.87%)0.11(2.03/1.92)1,7888,45431.98%
VALE260320C000140002026-03-20(58天)CALL$14.00$1.67(+0.37 +28.46%)0.00(1.55/1.55)1,17745,67325.59%
VALE270115C000200002027-01-15(359天)CALL$20.00$0.58(+0.08 +16.00%)0.10(0.62/0.52)27612,86431.52%

XLB $49.19 (+0.99 +2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260320C000500002026-03-20(58天)CALL$50.00$1.10(+0.29 +35.80%)0.13(1.21/1.08)5,1345,63919.43%
XLB270115P000465002027-01-15(359天)PUT$46.50$2.79(+0.00 +0.00%)2.91(3.9/0.99)5,1006,00027.32%

ZIM $22.42 (+0.91 +4.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417C000250002026-04-17(86天)CALL$25.00$1.06(+0.19 +21.84%)0.17(1.12/0.95)9807,87347.07%
ZIM260417C000230002026-04-17(86天)CALL$23.00$1.75(+0.33 +23.24%)0.37(1.88/1.51)7606,14548.78%

FXI $39.41 (+0.52 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260417P000400002026-04-17(86天)PUT$40.00$2.11(+0.00 +0.00%)0.08(2.1/2.02)7,0008,21523.10%
FXI260618P000400002026-06-18(148天)PUT$40.00$2.81(-0.08 -2.77%)0.18(2.87/2.69)6,54868,29225.22%
FXI260618C000400002026-06-18(148天)CALL$40.00$2.34(+0.08 +3.54%)0.05(2.46/2.41)6,52366,65227.30%
FXI261218P000310002026-12-18(331天)PUT$31.00$1.05(+0.00 +0.00%)0.23(0.96/0.73)6,2426,24228.30%
FXI260320C000400002026-03-20(58天)CALL$40.00$1.21(+0.11 +10.00%)0.09(1.34/1.25)4,28933,47825.42%
FXI260320P000370002026-03-20(58天)PUT$37.00$0.63(-0.09 -12.50%)0.01(0.63/0.62)3,43213,02225.24%
FXI270115P000290002027-01-15(359天)PUT$29.00$0.69(+0.00 +0.00%)0.29(0.85/0.56)1,4499,75330.76%
FXI260320P000380002026-03-20(58天)PUT$38.00$0.91(-0.10 -9.90%)0.01(0.92/0.91)1,28498,68424.54%
FXI260618C000440002026-06-18(148天)CALL$44.00$1.31(+0.00 +0.00%)0.03(1.09/1.06)82917,64326.56%
FXI261218P000400002026-12-18(331天)PUT$40.00$4.00(+0.00 +0.00%)0.55(4.1/3.55)52013,72025.21%
FXI260515C000400002026-05-15(114天)CALL$40.00$1.94(+0.09 +4.86%)0.06(2.07/2.01)50147,45226.56%
FXI260618C000430002026-06-18(148天)CALL$43.00$1.28(+0.00 +0.00%)0.03(1.34/1.31)32739,06926.56%
FXI260618P000410002026-06-18(148天)PUT$41.00$2.87(+0.00 +0.00%)0.40(3.5/3.1)38423,89625.53%
FXI260618C000450002026-06-18(148天)CALL$45.00$0.86(+0.05 +6.17%)0.02(0.88/0.86)31923,73426.59%

EEM $58.30 (+0.96 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000580002026-03-20(58天)CALL$58.00$2.00(+0.54 +36.99%)0.15(2.09/1.94)55,516129,16320.73%
EEM260417P000550002026-04-17(86天)PUT$55.00$0.70(-0.31 -30.69%)0.04(0.72/0.68)10,28951,66717.60%
EEM260918P000540002026-09-18(240天)PUT$54.00$1.85(+0.00 +0.00%)0.16(1.54/1.38)5,0065,27717.88%
EEM260618C000650002026-06-18(148天)CALL$65.00$0.70(+0.15 +27.27%)0.05(0.72/0.67)4,26791,09518.65%
EEM261218P000420002026-12-18(331天)PUT$42.00$0.67(+0.00 +0.00%)0.18(0.67/0.49)3,82711,30227.71%
EEM260320C000610002026-03-20(58天)CALL$61.00$0.70(+0.23 +48.94%)0.05(0.71/0.66)2,61278,28918.14%
EEM261218P000410002026-12-18(331天)PUT$41.00$0.67(+0.00 +0.00%)0.17(0.61/0.44)1,9136,08828.54%
EEM260618C000600002026-06-18(148天)CALL$60.00$2.22(+0.41 +22.65%)0.12(2.29/2.17)1,64477,25020.34%
EEM260618C000590002026-06-18(148天)CALL$59.00$2.70(+0.43 +18.94%)0.13(2.8/2.67)1,5186,21421.00%
EEM260618P000580002026-06-18(148天)PUT$58.00$2.24(-0.34 -13.18%)0.08(2.17/2.09)1,50010,16115.65%
EEM260320C000600002026-03-20(58天)CALL$60.00$1.02(+0.33 +47.83%)0.05(1.04/0.99)1,31271,78118.54%
EEM260320P000560002026-03-20(58天)PUT$56.00$0.66(-0.36 -35.29%)0.02(0.66/0.64)5816,15316.90%

CPNG $20.38 (-0.09 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260618P000200002026-06-18(148天)PUT$20.00$2.00(+0.11 +5.82%)0.17(2.05/1.88)1,02312,74044.73%
CPNG270115C000300002027-01-15(359天)CALL$30.00$1.08(-0.05 -4.42%)0.09(1.12/1.03)5257,13343.75%
CPNG270115C000250002027-01-15(359天)CALL$25.00$2.18(-0.02 -0.91%)0.12(2.22/2.1)2469,54945.70%

HAL $33.48 (+1.43 +4.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(58天)CALL$35.00$1.18(+0.34 +40.48%)0.07(1.17/1.1)22,4818,01034.99%
HAL260618C000300002026-06-18(148天)CALL$30.00$4.98(+0.66 +15.28%)0.20(5.1/4.9)6,5387,06639.89%
HAL270115C000350002027-01-15(359天)CALL$35.00$4.50(+0.90 +25.00%)0.40(4.65/4.25)6515,67340.77%
HAL261218C000400002026-12-18(331天)CALL$40.00$2.50(+0.35 +15.22%)0.29(2.7/2.41)2356,29739.19%

NKE $64.71 (+1.09 +1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618P000600002026-06-18(148天)PUT$60.00$3.71(-0.17 -4.38%)0.35(3.85/3.5)1,02314,00437.06%
NKE260417C000700002026-04-17(86天)CALL$70.00$2.40(+0.07 +3.00%)0.15(2.52/2.37)8927,81936.18%
NKE260320C000700002026-03-20(58天)CALL$70.00$1.68(+0.08 +5.00%)0.08(1.73/1.65)5998,98035.49%
NKE260717C000750002026-07-17(177天)CALL$75.00$2.87(+0.12 +4.36%)0.09(2.91/2.82)5198,87835.61%
NKE260320C000650002026-03-20(58天)CALL$65.00$3.25(+0.00 +0.00%)0.25(3.5/3.25)46412,45335.38%
NKE261218C001000002026-12-18(331天)CALL$100.00$1.37(-0.01 -0.72%)0.34(1.48/1.14)35111,28237.16%
NKE270115C000700002027-01-15(359天)CALL$70.00$7.00(+0.25 +3.70%)0.15(7.1/6.95)3236,69336.03%
NKE270115P000650002027-01-15(359天)PUT$65.00$9.10(-0.25 -2.67%)0.15(9.15/9.0)2239,30835.06%
NKE261218P000600002026-12-18(331天)PUT$60.00$5.97(-0.13 -2.13%)0.60(6.55/5.95)2025,40536.75%

C $114.29 (+1.44 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001300002026-03-20(58天)CALL$130.00$0.88(+0.10 +12.82%)0.05(0.89/0.84)5255,83626.98%
C260320C001200002026-03-20(58天)CALL$120.00$3.00(+0.33 +12.36%)0.10(3.05/2.95)40514,05126.95%
C260515P001050002026-05-15(114天)PUT$105.00$4.20(-0.50 -10.64%)0.15(4.15/4.0)2605,87233.62%
C260320C001150002026-03-20(58天)CALL$115.00$5.15(+0.49 +10.52%)0.15(5.15/5.0)20814,53327.27%

BTI $57.69 (+1.36 +2.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
BTI260320P000550002026-03-20(58天)PUT$55.00$1.30(-0.20 -13.33%)0.10(1.3/1.2)3916,75525.39%

OXY $43.48 (+1.26 +2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000450002026-03-20(58天)CALL$45.00$1.68(+0.55 +48.67%)0.03(1.68/1.65)2,14317,83033.23%
OXY260618C000500002026-06-18(148天)CALL$50.00$1.41(+0.31 +27.19%)0.08(1.49/1.41)5805,50832.92%
OXY270115P000350002027-01-15(359天)PUT$35.00$1.85(-0.27 -12.74%)0.32(2.04/1.72)3037,16133.92%
OXY260618P000400002026-06-18(148天)PUT$40.00$1.90(-0.35 -15.56%)0.11(1.96/1.85)3029,97132.30%
OXY260320C000500002026-03-20(58天)CALL$50.00$0.50(+0.16 +47.06%)0.05(0.53/0.48)26711,46134.42%

AGNC $11.70 (+0.04 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000110002026-03-20(58天)CALL$11.00$0.75(-0.01 -1.32%)0.05(0.78/0.73)31320,99918.46%

BMY $54.44 (+0.21 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000600002026-03-20(58天)CALL$60.00$0.52(-0.07 -11.86%)0.06(0.55/0.49)20526,03026.76%
BMY260320C000550002026-03-20(58天)CALL$55.00$2.05(-0.08 -3.76%)0.18(2.04/1.86)20116,42728.10%

CSCO $73.94 (+0.53 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260918C000800002026-09-18(240天)CALL$80.00$3.95(-0.07 -1.74%)0.30(4.2/3.9)53614,29127.57%
CSCO260320C000750002026-03-20(58天)CALL$75.00$2.72(+0.00 +0.00%)0.10(2.68/2.58)4836,35127.12%

SLB $48.53 (+2.08 +4.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260515C000500002026-05-15(114天)CALL$50.00$3.05(+0.93 +43.87%)0.10(3.1/3.0)1,9775,22735.94%
SLB260918C000600002026-09-18(240天)CALL$60.00$1.85(+0.35 +23.33%)0.24(2.05/1.81)1,04350,89135.97%
SLB260320C000500002026-03-20(58天)CALL$50.00$1.87(+0.72 +62.61%)0.10(1.93/1.83)5369,48334.89%
SLB260320C000475002026-03-20(58天)CALL$47.50$3.05(+1.05 +52.50%)0.11(3.1/2.99)4169,84635.82%
SLB270115C000650002027-01-15(359天)CALL$65.00$2.16(+0.46 +27.06%)0.17(2.25/2.08)35057,94336.12%
SLB270115C000450002027-01-15(359天)CALL$45.00$8.40(+1.30 +18.31%)0.25(8.65/8.4)2325,81637.83%
SLB270115C000500002027-01-15(359天)CALL$50.00$6.00(+0.88 +17.19%)0.30(6.1/5.8)20817,81036.02%

CVX $166.77 (+1.46 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001700002026-03-20(58天)CALL$170.00$4.25(+0.47 +12.43%)0.20(4.35/4.15)1,11013,99921.85%
CVX260320C001750002026-03-20(58天)CALL$175.00$2.59(+0.25 +10.68%)0.14(2.69/2.55)87614,70021.82%
CVX260320C001650002026-03-20(58天)CALL$165.00$6.59(+0.59 +9.92%)0.15(6.65/6.5)8697,20921.88%
CVX260320C001800002026-03-20(58天)CALL$180.00$1.62(+0.20 +14.08%)0.09(1.62/1.53)47818,62622.06%

MDT $100.68 (+2.07 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(58天)CALL$105.00$1.65(+0.40 +32.00%)0.21(1.7/1.49)2897,09122.55%

F $13.71 (+0.44 +3.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
F261218C000098202026-12-18(331天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115C000148502027-01-15(359天)CALL$14.85$1.17(+0.15 +14.71%)0.03(1.19/1.16)43444,69430.96%
F260618P000120002026-06-18(148天)PUT$12.00$0.52(-0.08 -13.33%)0.01(0.52/0.51)41720,52035.35%
F260618C000150002026-06-18(148天)CALL$15.00$0.52(+0.09 +20.93%)0.02(0.54/0.52)39822,36730.18%
F260618C000140002026-06-18(148天)CALL$14.00$0.88(+0.15 +20.55%)0.02(0.9/0.88)32219,60830.86%
F260320C000130002026-03-20(58天)CALL$13.00$1.02(+0.20 +23.53%)0.09(1.09/1.0)29921,76334.96%
F261218C000146702026-12-18(331天)CALL$14.67$1.16(+0.15 +14.85%)0.05(1.17/1.12)29318,72130.66%
F270115C000168502027-01-15(359天)CALL$16.85$0.65(+0.09 +16.07%)0.05(0.68/0.63)24810,48031.20%

COP $97.39 (+1.89 +1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(58天)CALL$105.00$1.95(+0.54 +38.30%)0.14(1.98/1.84)91421,22230.62%

T $23.58 (+0.14 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
T270115C000270002027-01-15(359天)CALL$27.00$1.02(+0.05 +5.15%)0.03(1.04/1.01)5909,49723.49%
T260320P000240002026-03-20(58天)PUT$24.00$1.07(-0.06 -5.31%)0.08(1.08/1.0)44410,00523.24%
T260618C000250002026-06-18(148天)CALL$25.00$0.93(+0.09 +10.71%)0.03(0.94/0.91)2596,39624.63%
T260320P000230002026-03-20(58天)PUT$23.00$0.59(-0.06 -9.23%)0.01(0.61/0.6)24922,52823.88%

BLDR $126.16 (+3.64 +2.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
BLDR260320C001600002026-03-20(58天)CALL$160.00$1.65(+0.00 +0.00%)0.20(1.75/1.55)7446,98348.76%

FLG $13.23 (+0.58 +4.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(114天)PUT$13.00$0.85(-0.20 -19.05%)0.15(0.95/0.8)48425,45735.30%

LQD $110.56 (+0.63 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260618C001100002026-06-18(148天)CALL$110.00$1.80(+0.00 +0.00%)0.11(1.94/1.83)14,25317,8996.20%
LQD260618P001060002026-06-18(148天)PUT$106.00$1.01(+0.00 +0.00%)0.11(0.97/0.86)8,1258,7689.41%
LQD260417P001100002026-04-17(86天)PUT$110.00$1.47(-0.13 -8.12%)0.10(1.56/1.46)5,00020,6408.13%
LQD260320P001080002026-03-20(58天)PUT$108.00$0.50(-0.10 -16.67%)0.05(0.51/0.46)2,84996,5647.92%
LQD260918P001090002026-09-18(240天)PUT$109.00$2.98(+0.00 +0.00%)0.38(2.88/2.5)1,00213,9679.93%
LQD260320P001100002026-03-20(58天)PUT$110.00$1.24(-0.06 -4.62%)0.05(1.2/1.15)22220,5957.83%

TEVA $31.47 (+0.12 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618P000250002026-06-18(148天)PUT$25.00$0.92(+0.18 +24.32%)0.09(1.03/0.94)6,0259,82345.56%

FCX $60.54 (+0.48 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260417C000700002026-04-17(86天)CALL$70.00$2.14(+0.11 +5.42%)0.15(2.19/2.04)5,6178,25445.37%
FCX260320C000600002026-03-20(58天)CALL$60.00$4.45(+0.05 +1.14%)0.25(4.6/4.35)2,64121,09045.39%
FCX260320C000650002026-03-20(58天)CALL$65.00$2.53(+0.13 +5.42%)0.13(2.6/2.47)2,11138,66145.00%
FCX260618C000700002026-06-18(148天)CALL$70.00$3.65(+0.13 +3.69%)0.10(3.7/3.6)2,07115,03445.47%
FCX260320C000700002026-03-20(58天)CALL$70.00$1.32(+0.02 +1.54%)0.16(1.46/1.3)1,6419,77346.05%
FCX270115C000750002027-01-15(359天)CALL$75.00$6.24(+0.24 +3.99%)0.20(6.35/6.15)1,2877,65146.25%
FCX260320C000750002026-03-20(58天)CALL$75.00$0.73(+0.05 +7.35%)0.07(0.77/0.7)67330,93646.46%
FCX260320P000500002026-03-20(58天)PUT$50.00$0.68(-0.13 -16.05%)0.05(0.73/0.68)61710,34144.53%
FCX260618C000650002026-06-18(148天)CALL$65.00$5.15(+0.15 +3.00%)0.20(5.3/5.1)37211,93346.09%
FCX260618C000600002026-06-18(148天)CALL$60.00$7.24(+0.44 +6.47%)0.30(7.35/7.05)3005,33846.47%
FCX260320C000550002026-03-20(58天)CALL$55.00$7.47(+0.27 +3.75%)0.15(7.6/7.45)26019,24847.10%

IBRX $6.83 (+0.33 +5.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBRX260320C000035002026-03-20(58天)CALL$3.50$2.65(-0.55 -17.19%)0.35(3.2/2.85)3,2338,9210.00%

KHC $22.39 (-1.36 -5.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC270115C000250002027-01-15(359天)CALL$25.00$1.18(-0.60 -33.71%)0.07(1.2/1.13)1,6835,77424.49%
KHC260618P000200002026-06-18(148天)PUT$20.00$0.61(+0.20 +48.78%)0.21(0.61/0.4)1,3285,00227.69%
KHC260618P000250002026-06-18(148天)PUT$25.00$3.35(+0.99 +42.31%)0.25(3.45/3.2)1,13811,12129.88%
KHC260320P000225002026-03-20(58天)PUT$22.50$1.12(+0.60 +115.38%)0.09(1.15/1.06)3459,01629.30%
KHC270115P000225002027-01-15(359天)PUT$22.50$2.34(+0.57 +32.20%)0.10(2.46/2.36)20812,74026.88%

EQT $54.53 (+3.05 +5.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(58天)CALL$60.00$1.47(+0.80 +119.40%)0.06(1.5/1.44)4,11815,24539.21%
EQT270115P000470002027-01-15(359天)PUT$47.00$3.90(-0.95 -19.59%)0.30(4.25/3.95)51110,68037.15%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EEM $58.30 (+0.96 +1.67%)EEM260320C000580002026-03-20(58天)CALL$58.00$2.00(+0.54 +36.99%)0.15(2.09/1.94)20.73%55,516129,163
GOOGL $328.93 (+6.90 +2.14%)GOOGL260618C004300002026-06-18(148天)CALL$430.00$5.44(+0.68 +14.29%)0.10(5.45/5.35)36.12%44,75045,803
^VIX $17.11 (-3.35 -16.37%)VIX260318P000200002026-03-18(56天)PUT$20.00$2.85(+0.20 +7.55%)0.07(2.89/2.82)32.03%36,28940,650
HAL $33.48 (+1.43 +4.46%)HAL260320C000350002026-03-20(58天)CALL$35.00$1.18(+0.34 +40.48%)0.07(1.17/1.1)34.99%22,4818,010
IWM $267.19 (+4.55 +1.73%)IWM260417C002750002026-04-17(86天)CALL$275.00$6.58(+0.38 +6.13%)0.05(6.75/6.7)21.21%20,25424,581
NFLX $84.88 (-2.38 -2.73%)NFLX260320C001000002026-03-20(58天)CALL$100.00$0.71(-1.41 -66.51%)0.01(0.71/0.7)34.11%19,53547,315
IWM $267.19 (+4.55 +1.73%)IWM260918P002100002026-09-18(240天)PUT$210.00$3.71(+0.00 +0.00%)0.13(4.07/3.94)27.87%18,70033,441
IWM $267.19 (+4.55 +1.73%)IWM260918P001550002026-09-18(240天)PUT$155.00$1.02(+0.00 +0.00%)0.06(1.09/1.03)38.60%18,70019,041
EFA $99.00 (+0.95 +0.97%)EFA260618P000930002026-06-18(148天)PUT$93.00$1.99(+0.00 +0.00%)0.27(2.2/1.93)17.75%16,50016,711
^VIX $17.11 (-3.35 -16.37%)VIX260318P000170002026-03-18(56天)PUT$17.00$0.97(+0.05 +5.43%)0.05(1.0/0.95)41.55%16,23734,993
VALE $15.56 (+0.62 +4.15%)VALE260618C000150002026-06-18(148天)CALL$15.00$1.34(+0.26 +24.07%)0.05(1.35/1.3)29.30%14,798109,284
NVDA $184.04 (+5.83 +3.27%)NVDA260320C002000002026-03-20(58天)CALL$200.00$5.63(+0.18 +3.30%)0.10(5.7/5.6)44.30%12,084134,681
TLT $87.28 (+0.61 +0.70%)TLT270115C001000002027-01-15(359天)CALL$100.00$0.79(-0.06 -7.06%)0.03(0.81/0.78)12.75%4,766106,740
ET $17.59 (+0.16 +0.92%)ET270115C000200002027-01-15(359天)CALL$20.00$0.51(+0.03 +6.38%)0.01(0.51/0.5)18.92%3,638104,472
IEF $95.82 (+0.26 +0.27%)IEF260320P000950002026-03-20(58天)PUT$95.00$0.60(-0.07 -10.45%)0.03(0.61/0.58)6.23%1,588157,281
KWEB $35.61 (+0.64 +1.83%)KWEB260821C000400002026-08-21(212天)CALL$40.00$2.22(+0.03 +1.37%)0.14(2.36/2.22)36.95%988120,538
EWZ $34.95 (+1.35 +4.02%)EWZ261218C000320002026-12-18(331天)CALL$32.00$5.83(+0.68 +13.20%)0.20(6.0/5.8)35.35%534141,191
KWEB $35.61 (+0.64 +1.83%)KWEB260320C000390002026-03-20(58天)CALL$39.00$0.70(+0.07 +11.11%)0.07(0.73/0.66)33.74%296229,896
SPY $685.57 (+7.96 +1.17%)SPY260320P005200002026-03-20(58天)PUT$520.00$1.01(-0.28 -21.71%)0.01(1.02/1.01)35.67%216157,618