QQQ $620.51 (+4.40 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005450002026-03-20(57天)PUT$545.00$2.97(-0.78 -20.80%)0.02(3.01/2.99)3,3119,76226.26%
QQQ260320C006650002026-03-20(57天)CALL$665.00$3.07(+0.42 +15.85%)0.03(3.13/3.1)3,2526,54316.05%
QQQ260320C006600002026-03-20(57天)CALL$660.00$4.04(+0.50 +14.12%)0.04(4.06/4.02)3,07116,26616.29%
QQQ260320P005750002026-03-20(57天)PUT$575.00$5.81(-1.19 -17.00%)0.04(5.86/5.82)2,20726,46822.84%
QQQ260618P005400002026-06-18(147天)PUT$540.00$9.20(-1.08 -10.51%)0.06(9.3/9.24)1,71313,30224.84%
QQQ260320P005500002026-03-20(57天)PUT$550.00$3.31(-0.87 -20.81%)0.03(3.35/3.32)1,66240,12025.67%
QQQ260618P005300002026-06-18(147天)PUT$530.00$8.05(-1.07 -11.73%)0.05(8.09/8.04)1,5317,67325.63%
QQQ260320P005900002026-03-20(57天)PUT$590.00$8.24(-1.55 -15.83%)0.04(8.17/8.13)1,39878,62121.03%
QQQ260331P005600002026-03-31(68天)PUT$560.00$5.14(-1.06 -17.10%)0.05(5.16/5.11)9845,98724.13%
QQQ260320P005800002026-03-20(57天)PUT$580.00$6.55(-1.25 -16.03%)0.03(6.5/6.47)97835,55822.18%
QQQ260320C006500002026-03-20(57天)CALL$650.00$6.70(+0.81 +13.75%)0.03(6.71/6.68)38629,07917.04%
QQQ260320P005600002026-03-20(57天)PUT$560.00$4.16(-0.89 -17.62%)0.03(4.13/4.1)26420,70824.44%
QQQ260320C006750002026-03-20(57天)CALL$675.00$1.77(+0.30 +20.41%)0.03(1.78/1.75)20718,55315.63%
QQQ260320P005550002026-03-20(57天)PUT$555.00$3.71(-0.89 -19.35%)0.03(3.72/3.69)24117,28425.06%
QQQ260320P005850002026-03-20(57天)PUT$585.00$7.34(-1.51 -17.06%)0.04(7.33/7.29)25713,97521.66%

SPY $689.03 (+3.70 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260618P005500002026-06-18(147天)PUT$550.00$4.09(-0.53 -11.47%)0.02(4.08/4.06)15,24336,43726.27%
SPY260618P006200002026-06-18(147天)PUT$620.00$9.39(-1.04 -9.97%)0.03(9.32/9.29)15,02320,99520.16%
SPY260320P006400002026-03-20(57天)PUT$640.00$4.23(-0.89 -17.38%)0.01(4.17/4.16)2,37042,17119.10%
SPY260320P006250002026-03-20(57天)PUT$625.00$3.08(-0.76 -19.79%)0.02(3.06/3.04)2,00513,87020.93%
SPY260320P006500002026-03-20(57天)PUT$650.00$5.28(-1.04 -16.46%)0.02(5.21/5.19)1,68261,09717.92%
SPY260320P006550002026-03-20(57天)PUT$655.00$5.89(-1.28 -17.85%)0.02(5.86/5.84)1,53515,11817.34%
SPY260320C007200002026-03-20(57天)CALL$720.00$3.77(+0.65 +20.83%)0.02(3.87/3.85)1,17727,26512.29%
SPY260320P006700002026-03-20(57天)PUT$670.00$8.41(-1.49 -15.05%)0.02(8.31/8.29)1,14725,90115.48%
SPY260320P005850002026-03-20(57天)PUT$585.00$1.50(-0.37 -19.79%)0.01(1.48/1.47)1,12110,93425.90%
SPY260320C007250002026-03-20(57天)CALL$725.00$2.70(+0.51 +23.29%)0.02(2.79/2.77)1,00513,44212.00%
SPY260320P005200002026-03-20(57天)PUT$520.00$0.62(-0.14 -18.42%)0.01(0.62/0.61)277157,65834.83%
SPY260320P006000002026-03-20(57天)PUT$600.00$1.91(-0.44 -18.72%)0.01(1.91/1.9)83745,11224.01%
SPY260320P006450002026-03-20(57天)PUT$645.00$4.70(-1.01 -17.69%)0.01(4.68/4.67)32036,05018.55%
SPY260320P006750002026-03-20(57天)PUT$675.00$9.47(-1.76 -15.67%)0.02(9.38/9.36)44934,78814.84%
SPY260320P006600002026-03-20(57天)PUT$660.00$6.63(-1.27 -16.08%)0.02(6.6/6.58)67133,95916.76%
SPY260320P006200002026-03-20(57天)PUT$620.00$2.78(-0.69 -19.88%)0.02(2.76/2.74)79027,68521.52%

SMH $402.78 (+0.71 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003700002026-03-20(57天)PUT$370.00$9.25(-1.58 -14.59%)0.25(9.4/9.15)81914,52636.57%

GLD $452.81 (+9.09 +2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P004000002026-03-20(57天)PUT$400.00$1.93(-0.49 -20.25%)0.15(2.05/1.9)9,57843,88924.06%
GLD260320C005000002026-03-20(57天)CALL$500.00$4.75(+1.25 +35.71%)0.05(4.8/4.75)8,45514,30827.39%
GLD260320C004950002026-03-20(57天)CALL$495.00$5.45(+1.40 +34.57%)0.20(5.55/5.35)7,5765,42927.19%
GLD260320P003750002026-03-20(57天)PUT$375.00$0.69(-0.17 -19.77%)0.17(0.78/0.61)6,21911,04627.01%
GLD260320C004850002026-03-20(57天)CALL$485.00$6.79(+1.27 +23.01%)0.65(7.3/6.65)3,0596,56526.65%
GLD260918C005550002026-09-18(239天)CALL$555.00$9.55(+1.05 +12.35%)0.80(9.9/9.1)1,00295,33426.85%
GLD260618P003500002026-06-18(147天)PUT$350.00$1.17(-0.23 -16.43%)0.26(1.32/1.06)7619,64624.37%
GLD260918P002900002026-09-18(239天)PUT$290.00$0.62(+0.00 +0.00%)1.04(1.05/0.01)64110,28729.30%
GLD260320P004200002026-03-20(57天)PUT$420.00$4.93(-1.00 -16.86%)0.15(5.0/4.85)57410,15623.03%
GLD260320P003900002026-03-20(57天)PUT$390.00$1.23(-0.40 -24.54%)0.15(1.34/1.19)5598,73024.99%
GLD260417P003800002026-04-17(85天)PUT$380.00$1.50(-0.30 -16.67%)0.18(1.54/1.36)25427,25624.12%
GLD260618P003700002026-06-18(147天)PUT$370.00$2.26(-0.52 -18.71%)0.30(2.4/2.1)2518,13622.92%

SLV $87.22 (+3.24 +3.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV270115P000700002027-01-15(358天)PUT$70.00$8.15(-0.84 -9.34%)0.15(8.15/8.0)9065,14449.67%
SLV270115P000600002027-01-15(358天)PUT$60.00$4.28(-0.57 -11.70%)0.10(4.35/4.25)68617,32348.85%

IBIT $50.84 (-0.27 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618C000700002026-06-18(147天)CALL$70.00$1.14(-0.07 -5.74%)0.01(1.14/1.13)32,14459,23645.53%
IBIT260618C000600002026-06-18(147天)CALL$60.00$2.75(-0.18 -6.14%)0.06(2.78/2.72)10,42016,08245.79%
IBIT260320C000550002026-03-20(57天)CALL$55.00$1.59(-0.29 -15.43%)0.03(1.62/1.59)3,18342,67839.97%
IBIT260320C000600002026-03-20(57天)CALL$60.00$0.64(-0.14 -17.95%)0.02(0.64/0.62)1,09850,53039.80%
IBIT260320P000500002026-03-20(57天)PUT$50.00$2.76(+0.10 +3.76%)0.04(2.81/2.77)1,06117,89939.14%
IBIT260618P000450002026-06-18(147天)PUT$45.00$3.00(+0.07 +2.39%)0.05(2.98/2.93)75830,92344.12%
IBIT260618C000550002026-06-18(147天)CALL$55.00$4.27(-0.30 -6.56%)0.10(4.3/4.2)67011,62046.66%
IBIT270115P000370002027-01-15(358天)PUT$37.00$3.20(+0.42 +15.11%)0.10(3.25/3.15)5036,14749.11%
IBIT260515C000600002026-05-15(113天)CALL$60.00$1.94(-0.16 -7.62%)0.04(1.95/1.91)4978,40943.85%
IBIT260320P000450002026-03-20(57天)PUT$45.00$1.17(+0.04 +3.54%)0.01(1.17/1.16)43457,14142.77%
IBIT260618C000750002026-06-18(147天)CALL$75.00$0.76(-0.02 -2.56%)0.01(0.75/0.74)43332,62046.02%
IBIT260320C000480002026-03-20(57天)CALL$48.00$4.85(-0.35 -6.73%)0.15(4.9/4.75)27918,45443.48%
IBIT260515C000650002026-05-15(113天)CALL$65.00$1.12(-0.10 -8.20%)0.03(1.12/1.09)42215,15943.77%

NVDA $184.50 (+1.16 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(57天)CALL$200.00$7.06(+0.47 +7.13%)0.05(7.1/7.05)3,375142,46243.86%
NVDA260320C002100002026-03-20(57天)CALL$210.00$4.39(+0.29 +7.07%)0.10(4.45/4.35)2,80073,78343.13%
NVDA260320C002400002026-03-20(57天)CALL$240.00$0.93(-0.01 -1.06%)0.02(0.94/0.92)2,15346,35442.53%
NVDA260417C002100002026-04-17(85天)CALL$210.00$6.60(+0.42 +6.80%)0.10(6.65/6.55)2,03823,10342.71%
NVDA260320P001450002026-03-20(57天)PUT$145.00$1.67(-0.16 -8.74%)0.01(1.68/1.67)1,65338,07849.23%
NVDA260320C002500002026-03-20(57天)CALL$250.00$0.58(+0.01 +1.75%)0.02(0.59/0.57)1,54750,80343.29%
NVDA260618C002600002026-06-18(147天)CALL$260.00$3.35(+0.15 +4.69%)0.10(3.4/3.3)1,53111,68444.46%
NVDA260320P001800002026-03-20(57天)PUT$180.00$9.80(-0.60 -5.77%)0.05(9.85/9.8)1,38866,57741.58%
NVDA260320C002200002026-03-20(57天)CALL$220.00$2.66(+0.16 +6.40%)0.03(2.68/2.65)1,27450,99942.59%
NVDA260320C001950002026-03-20(57天)CALL$195.00$8.85(+0.50 +5.99%)0.10(8.85/8.75)1,24564,51744.40%
NVDA260320P001600002026-03-20(57天)PUT$160.00$3.80(-0.35 -8.43%)0.05(3.85/3.8)94954,32045.75%
NVDA260320P001700002026-03-20(57天)PUT$170.00$6.25(-0.60 -8.76%)0.10(6.3/6.2)60452,20243.57%
NVDA260320C002300002026-03-20(57天)CALL$230.00$1.58(+0.07 +4.64%)0.01(1.59/1.58)88747,72542.42%

TSLA $447.16 (+15.70 +3.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(57天)CALL$550.00$5.35(+1.10 +25.88%)0.15(5.5/5.35)6027,58845.43%
TSLA260320C006000002026-03-20(57天)CALL$600.00$2.44(+0.58 +31.18%)0.03(2.46/2.43)26111,49447.47%

MSFT $451.03 (+6.83 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005000002026-03-20(57天)CALL$500.00$5.15(+1.00 +24.10%)0.10(5.2/5.1)1,6539,87127.89%
MSFT260320C005500002026-03-20(57天)CALL$550.00$0.89(+0.18 +25.35%)0.05(0.96/0.91)9585,61628.49%
MSFT260320C005200002026-03-20(57天)CALL$520.00$2.64(+0.60 +29.41%)0.03(2.66/2.63)3708,04027.92%
MSFT260320P004200002026-03-20(57天)PUT$420.00$8.00(-2.30 -22.33%)0.10(7.9/7.8)3566,68428.74%
MSFT260320C005300002026-03-20(57天)CALL$530.00$1.86(+0.41 +28.28%)0.07(1.9/1.83)2209,80728.08%

AVGO $326.19 (-2.60 -0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVGO260417C004200002026-04-17(85天)CALL$420.00$7.35(-0.10 -1.34%)0.20(7.45/7.25)1,0705,40749.97%

AMZN $234.57 (+3.22 +1.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618C002700002026-06-18(147天)CALL$270.00$9.15(+1.15 +14.37%)0.10(9.2/9.1)2,06014,27734.82%
AMZN260320C002500002026-03-20(57天)CALL$250.00$7.43(+1.18 +18.88%)0.10(7.45/7.35)1,65826,08634.82%
AMZN260320C002700002026-03-20(57天)CALL$270.00$2.70(+0.48 +21.62%)0.03(2.76/2.73)1,28615,32233.75%
AMZN260618P001900002026-06-18(147天)PUT$190.00$4.75(-0.70 -12.84%)0.10(4.75/4.65)72311,82436.69%
AMZN260515P002100002026-05-15(113天)PUT$210.00$7.60(-1.10 -12.64%)0.05(7.65/7.6)6285,81735.48%
AMZN260320C002600002026-03-20(57天)CALL$260.00$4.60(+0.80 +21.05%)0.05(4.6/4.55)61817,66434.07%
AMZN260320P002150002026-03-20(57天)PUT$215.00$4.95(-1.35 -21.43%)0.10(5.0/4.9)5636,80935.63%
AMZN260320P002250002026-03-20(57天)PUT$225.00$7.97(-1.84 -18.78%)0.10(8.0/7.9)5356,84434.46%
AMZN260320P001900002026-03-20(57天)PUT$190.00$1.43(-0.40 -21.86%)0.03(1.44/1.41)53312,19040.47%
AMZN260320P002200002026-03-20(57天)PUT$220.00$6.40(-1.40 -17.95%)0.05(6.35/6.3)51121,12234.99%
AMZN260320P002000002026-03-20(57天)PUT$200.00$2.36(-0.56 -19.18%)0.03(2.37/2.34)31633,54038.20%
AMZN260618C003000002026-06-18(147天)CALL$300.00$3.80(+0.50 +15.15%)0.05(3.85/3.8)41924,34034.08%
AMZN260320C003000002026-03-20(57天)CALL$300.00$0.57(+0.11 +23.91%)0.01(0.57/0.56)25920,14834.38%
AMZN260618P002000002026-06-18(147天)PUT$200.00$6.65(-0.71 -9.65%)0.10(6.65/6.55)22919,56835.42%
AMZN270115P001800002027-01-15(358天)PUT$180.00$8.12(-1.05 -11.45%)0.15(8.2/8.05)30015,06133.85%

WMT $117.88 (-1.51 -1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260515P001100002026-05-15(113天)PUT$110.00$3.55(+0.25 +7.58%)0.15(3.65/3.5)4195,75627.91%
WMT260320C001200002026-03-20(57天)CALL$120.00$4.50(-0.85 -15.89%)0.10(4.55/4.45)38013,28027.84%
WMT260320C001150002026-03-20(57天)CALL$115.00$7.35(-1.30 -15.03%)0.25(7.5/7.25)35523,39030.13%
WMT260320C001300002026-03-20(57天)CALL$130.00$1.26(-0.54 -30.00%)0.03(1.26/1.23)3016,60125.68%
WMT260618C001200002026-06-18(147天)CALL$120.00$7.90(-1.05 -11.73%)0.20(8.0/7.8)2066,46828.89%
WMT260320C001250002026-03-20(57天)CALL$125.00$2.48(-0.70 -21.88%)0.06(2.51/2.45)2048,99026.49%

AAPL $248.64 (+1.01 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C002800002026-03-20(57天)CALL$280.00$1.84(+0.19 +11.52%)0.03(1.84/1.81)1,77657,30125.65%
AAPL260618C002800002026-06-18(147天)CALL$280.00$6.65(+0.55 +9.02%)0.10(6.75/6.65)1,49416,60026.57%
AAPL260320C002700002026-03-20(57天)CALL$270.00$3.55(+0.35 +11.08%)0.05(3.55/3.5)1,13219,48825.84%
AAPL260618C003000002026-06-18(147天)CALL$300.00$3.00(+0.33 +12.36%)0.08(3.05/2.97)95724,17125.83%
AAPL260717C002800002026-07-17(176天)CALL$280.00$7.90(+0.60 +8.22%)0.15(8.15/8.0)8185,88626.64%
AAPL260320P002500002026-03-20(57天)PUT$250.00$9.85(-1.40 -12.44%)0.10(9.9/9.8)68226,70125.04%
AAPL260320C002600002026-03-20(57天)CALL$260.00$6.62(+0.67 +11.26%)0.05(6.7/6.65)67418,62227.00%
AAPL260417P002300002026-04-17(85天)PUT$230.00$5.05(-0.70 -12.28%)0.05(5.05/5.0)6435,22227.23%
AAPL260320P002300002026-03-20(57天)PUT$230.00$3.55(-0.90 -20.00%)0.10(3.6/3.5)62513,05228.33%
AAPL260320C003000002026-03-20(57天)CALL$300.00$0.52(+0.03 +6.12%)0.02(0.54/0.52)57942,16126.88%
AAPL260320P002200002026-03-20(57天)PUT$220.00$2.07(-0.39 -15.85%)0.03(2.04/2.01)34419,72530.05%
AAPL270115C004500002027-01-15(358天)CALL$450.00$0.55(-0.01 -1.79%)0.04(0.58/0.54)21316,86228.04%
AAPL260618C002700002026-06-18(147天)CALL$270.00$9.61(+0.66 +7.37%)0.10(9.75/9.65)23215,20727.24%

META $646.43 (+33.39 +5.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C007500002026-03-20(57天)CALL$750.00$8.65(+4.57 +112.01%)0.15(8.8/8.65)1,8429,00637.50%
META270115C014300002027-01-15(358天)CALL$1430.00$3.80(+1.40 +58.33%)0.20(3.85/3.65)50752,75941.23%
META260618C009000002026-06-18(147天)CALL$900.00$7.35(+3.17 +75.84%)0.10(7.55/7.45)32810,86038.37%
META260320C008000002026-03-20(57天)CALL$800.00$4.10(+2.19 +114.66%)0.10(4.15/4.05)2846,99938.47%
META260618C010000002026-06-18(147天)CALL$1000.00$3.28(+1.42 +75.53%)0.15(3.4/3.25)20813,82539.51%

GE $297.90 (-20.67 -6.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GE260320C003600002026-03-20(57天)CALL$360.00$0.88(-3.42 -79.53%)0.11(0.91/0.8)8946,15028.30%

TLT $87.67 (+0.33 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618P000820002026-06-18(147天)PUT$82.00$0.79(-0.08 -9.20%)0.02(0.8/0.78)15,15119,71212.77%
TLT270115C000900002027-01-15(358天)CALL$90.00$2.76(+0.03 +1.10%)0.06(2.82/2.76)5,79246,66511.04%
TLT270115P000900002027-01-15(358天)PUT$90.00$5.83(-0.34 -5.51%)0.10(5.8/5.7)5,46436,01612.92%
TLT260618C000900002026-06-18(147天)CALL$90.00$1.36(-0.04 -2.86%)0.02(1.42/1.4)4,89458,44810.70%
TLT260618P000900002026-06-18(147天)PUT$90.00$4.16(-0.04 -0.95%)0.05(4.1/4.05)4,47126,20412.28%
TLT270115C001000002027-01-15(358天)CALL$100.00$0.82(+0.00 +0.00%)0.03(0.82/0.79)3,114106,11812.32%
TLT260618P000870002026-06-18(147天)PUT$87.00$2.34(-0.14 -5.65%)0.04(2.35/2.31)1,64434,98612.01%
TLT260618C000870002026-06-18(147天)CALL$87.00$2.65(+0.06 +2.32%)0.03(2.68/2.65)1,48624,05510.55%
TLT260618C000880002026-06-18(147天)CALL$88.00$2.17(+0.03 +1.40%)0.04(2.19/2.15)1,35341,16110.57%
TLT260320C000900002026-03-20(57天)CALL$90.00$0.54(-0.01 -1.89%)0.01(0.54/0.53)1,04561,62410.08%
TLT260320P000850002026-03-20(57天)PUT$85.00$0.61(-0.12 -16.44%)0.02(0.62/0.6)64964,04511.67%
TLT270115P000850002027-01-15(358天)PUT$85.00$3.25(+0.00 +0.00%)0.10(3.2/3.1)25863,41912.90%
TLT260618P000880002026-06-18(147天)PUT$88.00$2.86(-0.16 -5.30%)0.04(2.87/2.83)74334,84912.07%

XLU $42.99 (-0.04 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260918P000380002026-09-18(239天)PUT$38.00$0.70(+0.00 +0.00%)0.32(0.93/0.61)5,0005,00921.09%
XLU261218P000400002026-12-18(330天)PUT$40.00$1.35(+0.00 +0.00%)0.42(1.66/1.24)4,0005,04418.73%
XLU260618P000400002026-06-18(147天)PUT$40.00$0.70(-0.08 -10.26%)0.16(0.83/0.67)90316,54319.04%
XLU260618C000450002026-06-18(147天)CALL$45.00$1.09(-0.08 -6.67%)0.05(1.13/1.08)5416,82617.33%

XLE $48.92 (+0.16 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000405002026-06-18(147天)PUT$40.50$0.50(+0.00 +0.00%)0.12(0.52/0.4)17,16480,41326.56%
XLE260918P000370002026-09-18(239天)PUT$37.00$0.59(+0.00 +0.00%)0.11(0.51/0.4)10,00010,08627.78%
XLE260918P000375002026-09-18(239天)PUT$37.50$0.57(+0.00 +0.00%)0.11(0.55/0.44)10,00038,55727.37%
XLE261218P000430002026-12-18(330天)PUT$43.00$1.78(+0.00 +0.00%)0.36(2.08/1.72)8,02111,02625.14%
XLE261218C000465002026-12-18(330天)CALL$46.50$4.30(+0.00 +0.00%)0.50(5.85/5.35)5,1028,14825.73%
XLE260918P000405002026-09-18(239天)PUT$40.50$0.86(+0.00 +0.00%)0.07(0.9/0.83)4,5516,05125.22%
XLE270115P000365002027-01-15(358天)PUT$36.50$0.89(+0.00 +0.00%)0.13(0.81/0.68)4,20284,33427.10%
XLE260320P000460002026-03-20(57天)PUT$46.00$0.62(-0.05 -7.35%)0.05(0.65/0.6)1,8059,40722.27%
XLE260320P000850002026-03-20(57天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE260320C000480002026-03-20(57天)CALL$48.00$2.22(-0.13 -5.53%)0.14(2.36/2.22)1,0309,72925.59%
XLE270115P000350002027-01-15(358天)PUT$35.00$0.62(+0.05 +8.77%)0.05(0.62/0.57)25071,55427.64%
XLE260320C000475002026-03-20(57天)CALL$47.50$2.50(-0.10 -3.85%)0.14(2.69/2.55)35556,43026.27%
XLE270115P000400002027-01-15(358天)PUT$40.00$1.28(-0.02 -1.54%)0.04(1.29/1.25)25242,15324.79%
XLE260320C000950002026-03-20(57天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618P000900002026-06-18(147天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618C000500002026-06-18(147天)CALL$50.00$2.30(-0.17 -6.88%)0.14(2.44/2.3)48216,62524.17%

ARKK $82.20 (+1.88 +2.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320P000810002026-03-20(57天)PUT$81.00$4.35(-1.21 -21.76%)1.45(4.8/3.35)3,0005,22541.70%

BRK-B $484.30 (+0.47 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260320C005100002026-03-20(57天)CALL$510.00$3.45(-0.93 -21.23%)0.25(3.6/3.35)4,2506,87915.65%

HYG $81.18 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(147天)PUT$78.00$0.62(-0.13 -17.33%)0.05(0.64/0.59)10,15062,2618.94%
HYG260320P000810002026-03-20(57天)PUT$81.00$0.63(-0.11 -14.86%)0.04(0.66/0.62)1,56520,5225.85%
HYG260515P000800002026-05-15(113天)PUT$80.00$0.85(-0.09 -9.57%)0.06(0.88/0.82)1,00031,5917.78%

ET $18.08 (+0.46 +2.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260717C000190002026-07-17(176天)CALL$19.00$0.50(+0.19 +61.29%)0.03(0.52/0.49)1,8995,49217.19%
ET270115C000200002027-01-15(358天)CALL$20.00$0.62(+0.11 +21.57%)0.03(0.62/0.59)1,466108,00017.95%
ET260717C000180002026-07-17(176天)CALL$18.00$0.85(+0.27 +46.55%)0.12(0.92/0.8)1,2036,39816.94%
ET260320C000170002026-03-20(57天)CALL$17.00$1.10(+0.42 +61.76%)0.11(1.23/1.12)8447,94916.21%
ET260417C000180002026-04-17(85天)CALL$18.00$0.58(+0.24 +75.00%)0.04(0.6/0.56)5276,08415.14%
ET260618C000170002026-06-18(147天)CALL$17.00$1.30(+0.30 +30.00%)0.12(1.41/1.29)41512,56715.72%
ET270115P000170002027-01-15(358天)PUT$17.00$1.14(-0.28 -19.72%)0.20(1.3/1.1)4088,21726.17%
ET270115C000170002027-01-15(358天)CALL$17.00$1.76(+0.33 +23.08%)0.06(1.77/1.71)39826,22315.94%
ET270115C000150002027-01-15(358天)CALL$15.00$3.20(+0.46 +16.79%)0.15(3.25/3.1)27424,17914.70%

DIS $112.63 (-0.58 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001200002026-03-20(57天)CALL$120.00$2.86(+0.11 +4.00%)0.09(2.86/2.77)4259,43230.49%
DIS260320C001250002026-03-20(57天)CALL$125.00$1.52(-0.08 -5.00%)0.00(1.53/1.53)3878,09629.44%
DIS260320P001000002026-03-20(57天)PUT$100.00$1.24(-0.07 -5.34%)0.09(1.26/1.17)2896,78132.53%

KVUE $17.74 (+0.37 +2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260515C000190002026-05-15(113天)CALL$19.00$0.58(+0.17 +41.46%)0.54(0.99/0.45)3,3965,26837.50%
KVUE270115C000200002027-01-15(358天)CALL$20.00$0.98(+0.18 +22.50%)0.23(0.98/0.75)1,53413,96425.46%
KVUE260320C000180002026-03-20(57天)CALL$18.00$0.65(+0.19 +41.30%)0.05(0.65/0.6)26123,29726.95%
KVUE260320P000170002026-03-20(57天)PUT$17.00$0.55(-0.17 -23.61%)0.09(0.64/0.55)2115,54435.16%

VOD $13.94 (+0.32 +2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000150002027-01-15(358天)CALL$15.00$1.30(+0.20 +18.18%)0.15(1.3/1.15)59342,03831.35%

^VIX $15.61 (-1.43 -8.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260415P000170002026-04-15(83天)PUT$17.00$1.09(+0.00 +0.00%)0.05(1.11/1.06)30,79125,3920.00%
VIX260617P000170002026-06-17(146天)PUT$17.00$1.17(+0.00 +0.00%)0.06(1.23/1.17)10,00010,2920.00%
VIX260415P000200002026-04-15(83天)PUT$20.00$2.99(+0.06 +2.05%)0.04(3.0/2.96)9,72037,5210.00%
VIX260318P000180002026-03-18(55天)PUT$18.00$1.68(+0.06 +3.70%)0.06(1.72/1.66)9,12492,9960.00%
VIX260722P000200002026-07-22(181天)PUT$20.00$2.85(+0.00 +0.00%)0.09(2.97/2.88)5,4115,4760.00%
VIX260519P000160002026-05-19(117天)PUT$16.00$0.69(+0.04 +6.15%)0.03(0.7/0.67)5,0125,9423.13%
VIX260318P000190002026-03-18(55天)PUT$19.00$2.35(+0.08 +3.52%)0.07(2.4/2.33)4,41356,3310.00%
VIX260519P000210002026-05-19(117天)PUT$21.00$3.67(+0.00 +0.00%)0.10(3.8/3.7)2,75710,8990.00%
VIX260519P000200002026-05-19(117天)PUT$20.00$2.99(+0.14 +4.91%)0.07(3.05/2.98)1,47431,8190.00%
VIX260318P000170002026-03-18(55天)PUT$17.00$1.08(+0.05 +4.85%)0.05(1.11/1.06)1,00754,0850.00%
VIX260318P000160002026-03-18(55天)PUT$16.00$0.58(+0.03 +5.45%)0.02(0.6/0.58)22947,2710.00%
VIX260415P000180002026-04-15(83天)PUT$18.00$1.63(+0.04 +2.52%)0.06(1.68/1.62)84541,2280.00%
VIX260318P000250002026-03-18(55天)PUT$25.00$7.30(+0.15 +2.10%)0.05(7.35/7.3)98122,2440.00%

^SPX $6913.11 (+37.63 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(147天)CALL$8300.00$1.90(+0.00 +0.00%)0.20(2.85/2.65)2,0016,13212.76%
SPX260320P048250002026-03-20(57天)PUT$4825.00$3.81(-0.67 -14.96%)0.20(3.9/3.7)1,7006,57740.33%
SPX260320P055000002026-03-20(57天)PUT$5500.00$8.40(-1.60 -16.00%)0.20(8.5/8.3)93133,29430.65%
SPX260320P054500002026-03-20(57天)PUT$5450.00$7.80(-2.40 -23.53%)0.20(8.0/7.8)81713,61931.36%
SPX260320P042000002026-03-20(57天)PUT$4200.00$1.96(-1.16 -37.18%)0.15(1.9/1.75)6769,60249.54%
SPX260320C076000002026-03-20(57天)CALL$7600.00$2.69(+0.42 +18.50%)0.15(2.85/2.7)59614,33511.58%
SPXW260320P054000002026-03-20(57天)PUT$5400.00$7.70(-2.00 -20.62%)0.10(7.7/7.6)3716,12632.18%
SPX260417P050000002026-04-17(85天)PUT$5000.00$9.80(-1.70 -14.78%)0.30(10.0/9.7)3157,12234.76%
SPX260918C085000002026-09-18(239天)CALL$8500.00$8.49(+0.99 +13.20%)0.40(8.6/8.2)3016,13813.12%
SPX260320P048000002026-03-20(57天)PUT$4800.00$3.59(-1.31 -26.73%)0.20(3.8/3.6)25114,77140.70%
SPX260320P056000002026-03-20(57天)PUT$5600.00$9.40(-2.73 -22.51%)0.20(9.7/9.5)22714,36829.28%

JD $30.06 (+0.98 +3.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618P000300002026-06-18(147天)PUT$30.00$3.10(-0.65 -17.33%)0.15(3.25/3.1)5,5379,88843.34%
JD260320C000320002026-03-20(57天)CALL$32.00$1.20(+0.34 +40.00%)0.01(1.2/1.19)4,6167,94640.77%
JD260320P000290002026-03-20(57天)PUT$29.00$1.14(-0.38 -25.00%)0.04(1.14/1.1)3,02315,10634.72%
JD260320P000300002026-03-20(57天)PUT$30.00$1.62(-0.57 -26.03%)0.05(1.63/1.58)1,88111,30935.13%
JD260515C000350002026-05-15(113天)CALL$35.00$1.14(+0.27 +31.03%)0.13(1.21/1.08)1,0077,55542.29%
JD270115C000400002027-01-15(358天)CALL$40.00$2.22(+0.39 +21.31%)0.09(2.24/2.15)98918,86343.31%
JD260618C000300002026-06-18(147天)CALL$30.00$2.85(+0.45 +18.75%)0.23(2.99/2.76)93218,08138.62%
JD270115C000250002027-01-15(358天)CALL$25.00$7.34(+1.09 +17.44%)0.30(7.45/7.15)8935,27141.17%
JD260320C000330002026-03-20(57天)CALL$33.00$0.94(+0.28 +42.42%)0.03(0.97/0.94)7926,97142.19%
JD260320C000300002026-03-20(57天)CALL$30.00$1.94(+0.53 +37.59%)0.15(2.0/1.85)64116,03440.89%
JD260320C000340002026-03-20(57天)CALL$34.00$0.76(+0.25 +49.02%)0.03(0.78/0.75)29242,55943.36%
JD260320C000350002026-03-20(57天)CALL$35.00$0.60(+0.19 +46.34%)0.05(0.63/0.58)56529,52744.48%
JD260618C000350002026-06-18(147天)CALL$35.00$1.42(+0.27 +23.48%)0.06(1.45/1.39)54718,89040.65%
JD270115C000300002027-01-15(358天)CALL$30.00$4.75(+0.60 +14.46%)0.15(4.9/4.75)26317,79141.09%
JD270115C000350002027-01-15(358天)CALL$35.00$3.20(+0.42 +15.00%)0.05(3.2/3.15)30415,68241.48%
JD260618C000400002026-06-18(147天)CALL$40.00$0.79(+0.18 +29.51%)0.05(0.8/0.75)21513,42944.34%

IWM $270.15 (+2.39 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260918P001550002026-09-18(239天)PUT$155.00$1.02(+0.00 +0.00%)0.08(0.95/0.87)18,70019,04138.59%
IWM260320C002900002026-03-20(57天)CALL$290.00$2.25(+0.58 +34.73%)0.02(2.2/2.18)15,52826,96119.39%
IWM260320C002750002026-03-20(57天)CALL$275.00$7.20(+1.45 +25.22%)0.05(7.17/7.12)13,65925,73421.16%
IWM260320P002450002026-03-20(57天)PUT$245.00$1.95(-0.48 -19.75%)0.03(2.01/1.98)8,16232,60224.48%
IWM260417P002550002026-04-17(85天)PUT$255.00$4.91(-0.87 -15.05%)0.06(4.99/4.93)8,1508,15821.83%
IWM260331P002050002026-03-31(68天)PUT$205.00$0.69(+0.00 +0.00%)0.01(0.48/0.47)7,5007,92935.01%
IWM261218C003750002026-12-18(330天)CALL$375.00$1.05(+0.00 +0.00%)0.19(1.64/1.45)7,0009,00821.80%
IWM260320P002500002026-03-20(57天)PUT$250.00$2.61(-0.54 -17.14%)0.02(2.63/2.61)6,59339,71923.29%
IWM260331P002500002026-03-31(68天)PUT$250.00$3.08(-0.62 -16.76%)0.04(3.13/3.09)5,7025,71622.91%
IWM260417P002050002026-04-17(85天)PUT$205.00$0.79(+0.00 +0.00%)0.03(0.69/0.66)5,00118,99233.55%
IWM260320P002150002026-03-20(57天)PUT$215.00$0.52(-0.12 -18.75%)0.01(0.52/0.51)1,38860,60733.08%
IWM260320P002300002026-03-20(57天)PUT$230.00$0.92(-0.22 -19.30%)0.02(0.95/0.93)51755,32228.39%
IWM260320P002400002026-03-20(57天)PUT$240.00$1.51(-0.35 -18.82%)0.03(1.54/1.51)4,51453,89725.67%
IWM260618P001900002026-06-18(147天)PUT$190.00$1.03(-0.32 -23.70%)0.03(1.05/1.02)3,00353,75334.01%
IWM260618P002300002026-06-18(147天)PUT$230.00$3.29(-0.56 -14.55%)0.04(3.38/3.34)3,02552,04025.57%
IWM260320C002700002026-03-20(57天)CALL$270.00$9.72(+1.54 +18.83%)0.07(9.8/9.73)75151,82222.03%
IWM260320P002350002026-03-20(57天)PUT$235.00$1.18(-0.28 -19.18%)0.02(1.2/1.18)2,61845,37526.99%
IWM260320P002250002026-03-20(57天)PUT$225.00$0.75(-0.16 -17.58%)0.01(0.76/0.75)1,05739,45229.83%
IWM260320C003000002026-03-20(57天)CALL$300.00$0.90(+0.23 +34.33%)0.03(0.91/0.88)3,37737,04219.25%

DVN $37.96 (+0.22 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(85天)CALL$40.00$1.28(-0.37 -22.42%)0.10(1.35/1.25)33614,53333.33%

NVO $62.19 (+2.85 +4.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000600002026-04-17(85天)CALL$60.00$6.67(+1.45 +27.78%)0.15(6.7/6.55)1,5547,86848.29%
NVO260618P000500002026-06-18(147天)PUT$50.00$2.21(-0.58 -20.79%)0.10(2.25/2.15)1,36824,43746.48%
NVO260320P000550002026-03-20(57天)PUT$55.00$1.75(-0.85 -32.69%)0.09(1.79/1.7)69617,40547.61%
NVO260618C000600002026-06-18(147天)CALL$60.00$8.50(+1.56 +22.48%)0.20(8.5/8.3)61115,09148.63%
NVO260417C000650002026-04-17(85天)CALL$65.00$4.40(+1.00 +28.99%)0.10(4.4/4.3)5135,81247.39%
NVO260618C000650002026-06-18(147天)CALL$65.00$6.15(+1.05 +20.59%)0.20(6.25/6.05)4288,27647.90%
NVO270115C000800002027-01-15(358天)CALL$80.00$5.91(+0.71 +13.65%)0.25(6.05/5.8)42416,52247.57%
NVO260618P000600002026-06-18(147天)PUT$60.00$6.06(-1.09 -15.24%)0.15(6.1/5.95)4187,29045.48%
NVO260618C000700002026-06-18(147天)CALL$70.00$4.49(+0.90 +25.07%)0.10(4.55/4.45)35317,48747.66%
NVO260618P000550002026-06-18(147天)PUT$55.00$3.82(-0.88 -18.72%)0.10(3.85/3.75)25716,33345.69%

XLF $53.78 (+0.33 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000510002026-09-18(239天)PUT$51.00$1.82(-0.16 -8.08%)0.15(1.9/1.75)10,50041,31218.52%
XLF261218P000480002026-12-18(330天)PUT$48.00$1.42(+0.00 +0.00%)0.17(1.75/1.58)10,00024,99920.89%
XLF270115C000500002027-01-15(358天)CALL$50.00$7.30(+0.42 +6.10%)1.15(8.15/7.0)10,00015,11629.31%
XLF260918C000580002026-09-18(239天)CALL$58.00$1.58(+0.00 +0.00%)0.17(1.74/1.57)5,0117,36318.84%
XLF260618P000500002026-06-18(147天)PUT$50.00$0.99(-0.11 -10.00%)0.05(1.02/0.97)3,88989,32418.97%
XLF260618P000460002026-06-18(147天)PUT$46.00$0.68(+0.00 +0.00%)0.01(0.53/0.52)2,6399,60923.19%
XLF260918P000470002026-09-18(239天)PUT$47.00$1.18(+0.00 +0.00%)0.12(1.11/0.99)68910,71721.75%
XLF260320C000530002026-03-20(57天)CALL$53.00$2.15(+0.10 +4.88%)0.04(2.15/2.11)44124,80419.56%
XLF260320C000520002026-03-20(57天)CALL$52.00$2.93(+0.33 +12.69%)0.13(2.99/2.86)4398,96222.44%
XLF260320P000530002026-03-20(57天)PUT$53.00$0.91(-0.09 -9.00%)0.05(0.91/0.86)33941,34515.43%
XLF270115C000650002027-01-15(358天)CALL$65.00$0.76(+0.11 +16.92%)0.08(0.74/0.66)27145,50517.55%
XLF260618P000480002026-06-18(147天)PUT$48.00$0.77(+0.00 +0.00%)0.04(0.73/0.69)29930,89121.07%

USO $71.74 (-1.60 -2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(85天)CALL$75.00$4.03(-0.85 -17.42%)0.30(4.15/3.85)2016,26140.53%

GDX $105.24 (+3.93 +3.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000900002026-03-20(57天)PUT$90.00$1.98(-0.77 -28.00%)0.18(2.08/1.9)2,9308,92947.61%
GDX260618P000750002026-06-18(147天)PUT$75.00$1.44(-0.31 -17.71%)0.49(1.74/1.25)32215,43747.53%

UNH $353.96 (+6.13 +1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(57天)CALL$400.00$5.07(+1.07 +26.75%)0.20(5.15/4.95)87513,02034.11%
UNH260320P003000002026-03-20(57天)PUT$300.00$2.94(-1.14 -27.94%)0.16(2.94/2.78)3775,79736.24%
UNH270115C006000002027-01-15(358天)CALL$600.00$4.50(+0.45 +11.25%)0.10(4.5/4.4)31139,76835.11%

TSLL $18.59 (+1.26 +7.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(358天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $133.76 (+0.13 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001150002026-03-20(57天)PUT$115.00$0.59(-0.06 -9.23%)0.03(0.59/0.56)6,83023,12228.54%
XOM260320C001350002026-03-20(57天)CALL$135.00$3.91(-0.29 -6.90%)0.10(3.95/3.85)1,1148,43420.90%
XOM260320C001400002026-03-20(57天)CALL$140.00$2.14(-0.28 -11.57%)0.07(2.23/2.16)71126,93421.36%
XOM260320P001200002026-03-20(57天)PUT$120.00$1.05(-0.14 -11.76%)0.12(1.09/0.97)4846,33626.98%
XOM260417C001350002026-04-17(85天)CALL$135.00$5.15(-0.33 -6.02%)0.10(5.2/5.1)38321,80521.98%
XOM260320C001300002026-03-20(57天)CALL$130.00$6.52(-0.35 -5.09%)0.30(6.7/6.4)31717,09321.30%
XOM260417C001400002026-04-17(85天)CALL$140.00$3.17(-0.22 -6.49%)0.15(3.25/3.1)27013,50021.83%

NFLX $83.56 (-1.82 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260821C001100002026-08-21(211天)CALL$110.00$2.47(-0.45 -15.41%)0.05(2.5/2.45)95,005104,83338.03%
NFLX260821C001300002026-08-21(211天)CALL$130.00$0.89(-0.18 -16.82%)0.04(0.89/0.85)71,35779,26538.77%
NFLX260821C001400002026-08-21(211天)CALL$140.00$0.55(-0.09 -14.06%)0.09(0.57/0.48)11,06311,90639.62%
NFLX260320C001000002026-03-20(57天)CALL$100.00$0.54(-0.24 -31.17%)0.02(0.54/0.52)6,62150,59734.40%
NFLX260320C000850002026-03-20(57天)CALL$85.00$3.65(-1.25 -25.51%)0.10(3.7/3.6)4,53718,31733.34%
NFLX260417C001000002026-04-17(85天)CALL$100.00$1.23(-0.43 -25.90%)0.04(1.28/1.24)3,93318,90736.48%
NFLX260320C000900002026-03-20(57天)CALL$90.00$1.96(-0.80 -28.99%)0.06(1.99/1.93)3,90825,13133.06%
NFLX260320C000950002026-03-20(57天)CALL$95.00$1.00(-0.49 -32.89%)0.01(1.01/1.0)2,95314,33533.23%
NFLX260320P000800002026-03-20(57天)PUT$80.00$2.53(+0.52 +25.87%)0.03(2.51/2.48)2,7758,69430.63%
NFLX270115C001000002027-01-15(358天)CALL$100.00$7.35(-0.92 -11.12%)0.10(7.45/7.35)2,35714,74439.58%
NFLX260320P000780002026-03-20(57天)PUT$78.00$1.85(+0.35 +23.33%)0.04(1.87/1.83)86618,59831.20%
NFLX270115C001500002027-01-15(358天)CALL$150.00$1.17(-0.21 -15.11%)0.02(1.19/1.17)2,31915,63838.90%

SCHW $103.65 (+1.82 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001100002026-03-20(57天)CALL$110.00$1.63(+0.58 +55.24%)0.08(1.66/1.58)4316,78923.12%

BABA $178.15 (+9.51 +5.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001400002026-03-20(57天)PUT$140.00$0.97(-0.69 -41.57%)0.08(1.01/0.93)4,15149,90143.31%
BABA260417C002000002026-04-17(85天)CALL$200.00$8.85(+3.25 +58.04%)0.20(8.9/8.7)3,6998,42448.63%
BABA260618C002300002026-06-18(147天)CALL$230.00$7.30(+2.52 +52.72%)0.35(7.5/7.15)2,58619,60149.60%
BABA260320P001450002026-03-20(57天)PUT$145.00$1.42(-1.08 -43.20%)0.08(1.49/1.41)2,30852,94242.57%
BABA260320P001500002026-03-20(57天)PUT$150.00$2.13(-1.49 -41.16%)0.17(2.21/2.04)1,64723,04142.29%
BABA260320C001900002026-03-20(57天)CALL$190.00$9.41(+3.85 +69.24%)0.30(9.4/9.1)1,0795,93649.93%
BABA260320P001650002026-03-20(57天)PUT$165.00$6.06(-3.29 -35.19%)0.25(6.15/5.9)8076,05842.35%
BABA260618P001450002026-06-18(147天)PUT$145.00$5.10(-1.85 -26.62%)0.35(5.4/5.05)8057,49241.91%
BABA270115P001400002027-01-15(358天)PUT$140.00$9.84(-1.61 -14.06%)0.35(10.0/9.65)77510,22139.34%
BABA260417P001400002026-04-17(85天)PUT$140.00$1.74(-1.31 -42.95%)0.24(1.9/1.66)7295,07942.19%
BABA260320P001600002026-03-20(57天)PUT$160.00$4.30(-2.76 -39.09%)0.25(4.5/4.25)45913,89642.20%
BABA260417P001300002026-04-17(85天)PUT$130.00$0.87(-0.53 -37.86%)0.12(0.94/0.82)5738,04343.31%
BABA260618P001400002026-06-18(147天)PUT$140.00$4.10(-1.40 -25.45%)0.20(4.2/4.0)5457,08941.93%

XLP $82.26 (-0.16 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260417P000780002026-04-17(85天)PUT$78.00$0.95(+0.00 +0.00%)0.30(1.02/0.72)25,02725,78417.07%

PBR-A $12.66 (+0.03 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBRA270115C000150002027-01-15(358天)CALL$15.00$0.72(+0.07 +10.77%)0.05(0.75/0.7)55621,00630.81%

LCID $11.76 (+0.29 +2.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(358天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(358天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $165.73 (-0.65 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(147天)PUT$145.00$2.00(-0.38 -15.97%)0.23(2.19/1.96)3,35057,56123.15%

KWEB $35.94 (+0.35 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(57天)CALL$40.00$0.63(+0.06 +10.53%)0.01(0.64/0.63)5,20979,19333.86%
KWEB270115P000350002027-01-15(358天)PUT$35.00$4.25(+0.00 +0.00%)0.65(4.05/3.4)1,5615,44932.48%
KWEB260320C000380002026-03-20(57天)CALL$38.00$1.13(+0.09 +8.74%)0.04(1.15/1.11)1,21128,10533.79%
KWEB260320C000390002026-03-20(57天)CALL$39.00$0.86(+0.08 +10.26%)0.02(0.87/0.85)993229,89333.94%
KWEB260320C000370002026-03-20(57天)CALL$37.00$1.51(+0.18 +13.53%)0.05(1.52/1.47)58722,29434.03%
KWEB260320C000360002026-03-20(57天)CALL$36.00$1.95(+0.25 +14.71%)0.05(1.98/1.93)56115,54934.47%
KWEB260515C000380002026-05-15(113天)CALL$38.00$1.98(+0.20 +11.24%)0.07(1.99/1.92)5107,19534.89%
KWEB260821C000400002026-08-21(211天)CALL$40.00$2.57(+0.22 +9.36%)0.05(2.6/2.55)374120,13737.37%
KWEB270115P000300002027-01-15(358天)PUT$30.00$1.87(+0.00 +0.00%)0.40(2.02/1.62)3506,47233.86%
KWEB260515C000400002026-05-15(113天)CALL$40.00$1.34(+0.16 +13.56%)0.04(1.34/1.3)28922,35734.40%
KWEB260618C000380002026-06-18(147天)CALL$38.00$2.47(+0.31 +14.35%)0.08(2.43/2.35)27528,24735.49%
KWEB260320P000340002026-03-20(57天)PUT$34.00$0.86(-0.23 -21.10%)0.09(0.9/0.81)25212,84731.01%
KWEB270115C000400002027-01-15(358天)CALL$40.00$3.91(+0.16 +4.27%)0.15(4.0/3.85)21911,93638.65%

PDD $106.05 (+0.16 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260417C001350002026-04-17(85天)CALL$135.00$1.36(+0.00 +0.00%)0.46(1.73/1.27)1,1328,41944.53%
PDD260320C001300002026-03-20(57天)CALL$130.00$1.11(+0.11 +11.00%)0.09(1.2/1.11)7078,47043.31%
PDD260618P000950002026-06-18(147天)PUT$95.00$5.40(-0.05 -0.92%)0.10(5.45/5.35)48913,82939.54%
PDD260320C001200002026-03-20(57天)CALL$120.00$2.30(+0.15 +6.98%)0.19(2.42/2.23)20510,44941.02%

EFA $99.50 (+0.44 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000930002026-06-18(147天)PUT$93.00$1.99(+0.00 +0.00%)0.19(1.79/1.6)16,50016,71117.54%
EFA260918P000850002026-09-18(239天)PUT$85.00$1.53(+0.00 +0.00%)0.44(1.35/0.91)2,99922,74720.24%
EFA260331P000940002026-03-31(68天)PUT$94.00$0.84(+0.00 +0.00%)0.08(0.79/0.71)6505,25116.09%
EFA260417P000950002026-04-17(85天)PUT$95.00$1.50(+0.00 +0.00%)0.10(1.17/1.07)6105,62115.33%
EFA260320P000940002026-03-20(57天)PUT$94.00$0.90(+0.00 +0.00%)0.04(0.65/0.61)24636,52316.25%

GOOGL $330.60 (+2.19 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(147天)CALL$430.00$5.65(+0.40 +7.62%)0.10(5.75/5.65)9458,07636.48%
GOOGL260320C003700002026-03-20(57天)CALL$370.00$6.00(+0.48 +8.70%)0.10(6.0/5.9)3675,65634.99%
GOOGL260320C003750002026-03-20(57天)CALL$375.00$5.00(+0.45 +9.89%)0.10(5.15/5.05)2846,94135.16%
GOOGL260320C004000002026-03-20(57天)CALL$400.00$2.15(+0.19 +9.69%)0.05(2.18/2.13)2067,86735.36%

MSTU $9.11 (-0.16 -1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(147天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(358天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

IEF $95.82 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260918P000950002026-09-18(239天)PUT$95.00$1.36(+0.00 +0.00%)0.08(1.38/1.3)8,0008,1055.68%
IEF270115P000910002027-01-15(358天)PUT$91.00$0.65(+0.00 +0.00%)0.07(0.65/0.58)1,42315,0926.21%

TQQQ $53.84 (+1.12 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000600002026-03-20(57天)CALL$60.00$2.10(+0.35 +19.89%)0.00(2.1/2.1)1,23314,14548.90%

UBER $82.20 (-2.06 -2.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(57天)CALL$90.00$2.70(-0.43 -13.74%)0.09(2.69/2.6)2,25417,59941.64%
UBER260320C000950002026-03-20(57天)CALL$95.00$1.50(-0.25 -14.29%)0.11(1.51/1.4)2,1657,60240.77%
UBER270115P000500002027-01-15(358天)PUT$50.00$1.30(+0.05 +4.00%)0.49(1.48/0.99)5057,89442.02%
UBER260320P000700002026-03-20(57天)PUT$70.00$0.85(+0.14 +19.72%)0.27(0.96/0.69)2475,49839.97%
UBER260320P000850002026-03-20(57天)PUT$85.00$5.50(+0.30 +5.77%)0.20(5.9/5.7)2199,83333.74%

KRE $70.17 (+0.08 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE270115P000580002027-01-15(358天)PUT$58.00$3.34(+0.00 +0.00%)0.26(3.05/2.79)5,00047,51030.98%
KRE260417C000750002026-04-17(85天)CALL$75.00$1.85(+0.08 +4.52%)0.23(2.01/1.78)2,00911,18626.61%
KRE260320C000700002026-03-20(57天)CALL$70.00$3.55(+0.30 +9.23%)0.25(3.75/3.5)95822,79830.01%
KRE260515P000650002026-05-15(113天)PUT$65.00$1.89(-0.26 -12.09%)0.08(1.94/1.86)48011,04027.86%

NEE $85.31 (+1.47 +1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000900002026-03-20(57天)CALL$90.00$1.33(+0.33 +33.00%)0.14(1.4/1.26)39010,51022.85%

HD $382.17 (-2.48 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
HD260320C004250002026-03-20(57天)CALL$425.00$2.91(-0.34 -10.46%)0.45(3.25/2.8)3,53910,21926.38%

SBUX $95.39 (-1.12 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(147天)PUT$85.00$3.30(-0.15 -4.35%)0.25(3.5/3.25)3648,84733.24%
SBUX260320C001000002026-03-20(57天)CALL$100.00$3.78(-0.12 -3.08%)0.10(3.75/3.65)2888,71537.12%

INFY $18.26 (-0.06 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY260320P000180002026-03-20(57天)PUT$18.00$0.90(-0.13 -12.62%)0.05(0.9/0.85)22615,20635.79%

ZM $84.82 (+3.63 +4.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(57天)CALL$100.00$1.31(+0.43 +48.86%)0.14(1.35/1.21)25210,63742.69%

PFE $26.08 (+0.17 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000280002026-06-18(147天)CALL$28.00$0.67(+0.04 +6.35%)0.01(0.68/0.67)4,84510,24020.85%
PFE261218P000250002026-12-18(330天)PUT$25.00$2.03(-0.15 -6.88%)0.16(2.13/1.97)2,03621,10027.34%
PFE270115C000270002027-01-15(358天)CALL$27.00$1.73(+0.06 +3.59%)0.07(1.72/1.65)1,81055,59520.37%
PFE260320C000260002026-03-20(57天)CALL$26.00$0.83(+0.06 +8.00%)0.01(0.83/0.82)1,27729,00418.65%
PFE260417C000270002026-04-17(85天)CALL$27.00$0.65(+0.05 +8.33%)0.03(0.68/0.65)1,2176,54720.75%
PFE260320C000250002026-03-20(57天)CALL$25.00$1.37(+0.08 +6.20%)0.04(1.39/1.35)1,19923,82317.19%
PFE260618C000270002026-06-18(147天)CALL$27.00$0.98(+0.05 +5.38%)0.01(0.98/0.97)1,19927,94220.46%
PFE260417C000250002026-04-17(85天)CALL$25.00$1.57(+0.07 +4.67%)0.12(1.69/1.57)1,1875,65221.05%
PFE260618C000260002026-06-18(147天)CALL$26.00$1.38(+0.06 +4.55%)0.04(1.42/1.38)1,0226,50020.61%
PFE270115C000250002027-01-15(358天)CALL$25.00$2.64(+0.10 +3.94%)0.10(2.7/2.6)91731,98420.81%
PFE270115P000250002027-01-15(358天)PUT$25.00$2.16(-0.09 -4.00%)0.18(2.17/1.99)47047,31426.66%
PFE270115C000300002027-01-15(358天)CALL$30.00$0.89(+0.03 +3.49%)0.01(0.89/0.88)39739,26421.14%
PFE270115P000230002027-01-15(358天)PUT$23.00$1.31(-0.03 -2.24%)0.08(1.34/1.26)32031,60426.93%
PFE260320P000250002026-03-20(57天)PUT$25.00$0.58(-0.08 -12.12%)0.04(0.59/0.55)54228,44325.93%

AAL $15.11 (-0.04 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260618P000150002026-06-18(147天)PUT$15.00$1.50(-0.24 -13.79%)0.06(1.56/1.5)3,00017,91043.07%
AAL270115P000200002027-01-15(358天)PUT$20.00$5.40(-0.28 -4.93%)0.20(5.6/5.4)80014,91435.99%
AAL260918C000170002026-09-18(239天)CALL$17.00$1.75(+0.19 +12.18%)0.06(1.74/1.68)3219,88149.37%

HPQ $19.85 (+0.32 +1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPQ260918P000170002026-09-18(239天)PUT$17.00$1.68(+0.00 +0.00%)0.26(1.56/1.3)10,07010,13647.44%

TSM $329.42 (+3.30 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002400002026-03-20(57天)PUT$240.00$1.00(-0.08 -7.41%)0.16(1.09/0.93)1,3667,19548.44%
TSM260320P002800002026-03-20(57天)PUT$280.00$3.20(-1.00 -23.81%)0.05(3.25/3.2)5327,40638.34%

WYNN $114.93 (+0.78 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(57天)CALL$140.00$0.78(+0.00 +0.00%)0.46(1.31/0.85)2,5209,34741.28%

BA $253.43 (+3.40 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002700002026-03-20(57天)CALL$270.00$5.65(+0.83 +17.22%)0.35(5.85/5.5)1,53212,96929.63%

EWZ $35.93 (+0.93 +2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(239天)CALL$45.00$0.85(+0.55 +183.33%)0.07(0.92/0.85)20,10040,01729.69%
EWZ260320C000380002026-03-20(57天)CALL$38.00$0.87(+0.41 +89.13%)0.03(0.93/0.9)11,56876,18629.83%
EWZ260417C000360002026-04-17(85天)CALL$36.00$2.10(+0.72 +52.17%)0.04(2.12/2.08)11,51552,21430.52%
EWZ260918C000380002026-09-18(239天)CALL$38.00$2.65(+1.25 +89.29%)0.12(2.68/2.56)10,83214,28330.13%
EWZ260320C000360002026-03-20(57天)CALL$36.00$1.72(+0.72 +72.00%)0.03(1.72/1.69)8,54992,50230.15%
EWZ260320C000340002026-03-20(57天)CALL$34.00$2.95(+0.90 +43.90%)0.03(2.96/2.93)8,49180,72032.23%
EWZ260618C000360002026-06-18(147天)CALL$36.00$2.67(+0.81 +43.55%)0.04(2.71/2.67)7,35043,50929.74%
EWZ270115C000350002027-01-15(358天)CALL$35.00$5.30(+0.64 +13.73%)0.10(5.45/5.35)3,06214,85435.32%
EWZ260320C000390002026-03-20(57天)CALL$39.00$0.62(+0.32 +106.67%)0.04(0.68/0.64)3,05114,06330.18%
EWZ260618P000330002026-06-18(147天)PUT$33.00$1.16(-0.38 -24.68%)0.06(1.13/1.07)3,00017,59626.59%
EWZ261218C000400002026-12-18(330天)CALL$40.00$3.20(+0.54 +20.30%)0.20(3.25/3.05)1,096169,35334.83%
EWZ261218C000320002026-12-18(330天)CALL$32.00$6.94(+1.11 +19.04%)0.25(7.05/6.8)516140,69837.33%
EWZ260618C000400002026-06-18(147天)CALL$40.00$1.19(+0.42 +54.55%)0.04(1.21/1.17)759100,80228.71%
EWZ261218C000450002026-12-18(330天)CALL$45.00$1.82(+0.45 +32.85%)0.13(1.88/1.75)80187,86234.00%
EWZ260320C000350002026-03-20(57天)CALL$35.00$2.25(+0.72 +47.06%)0.05(2.29/2.24)2,27386,05631.03%
EWZ261218C000350002026-12-18(330天)CALL$35.00$5.32(+0.73 +15.90%)0.20(5.35/5.15)1,00271,83436.05%
EWZ261218C000340002026-12-18(330天)CALL$34.00$5.70(+0.99 +21.02%)0.25(5.9/5.65)80762,68636.59%

NU $17.90 (+0.66 +3.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260320C000190002026-03-20(57天)CALL$19.00$0.69(+0.17 +32.69%)0.02(0.7/0.68)6,2146,75439.94%
NU260417C000200002026-04-17(85天)CALL$20.00$0.59(+0.12 +25.53%)0.05(0.63/0.58)1,30330,30639.45%
NU270115C000200002027-01-15(358天)CALL$20.00$2.38(+0.24 +11.21%)0.08(2.4/2.32)84034,05345.07%
NU260618C000200002026-06-18(147天)CALL$20.00$1.10(+0.20 +22.22%)0.02(1.11/1.09)55513,99941.46%
NU260417C000180002026-04-17(85天)CALL$18.00$1.36(+0.24 +21.43%)0.06(1.38/1.32)5285,45941.26%
NU260320C000180002026-03-20(57天)CALL$18.00$1.06(+0.22 +26.19%)0.04(1.13/1.09)4445,00641.46%
NU260417C000190002026-04-17(85天)CALL$19.00$0.90(+0.20 +28.57%)0.03(0.93/0.9)42367,02639.65%

CRM $227.81 (+6.27 +2.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002700002026-03-20(57天)CALL$270.00$2.83(+0.77 +37.38%)0.14(2.89/2.75)44819,41340.49%

WBD $28.40 (-0.14 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000280002026-03-20(57天)CALL$28.00$1.60(-0.08 -4.76%)0.14(1.59/1.45)10,49714,53831.10%
WBD260320P000270002026-03-20(57天)PUT$27.00$0.70(-0.01 -1.41%)0.10(0.7/0.6)6,43460,89828.91%
WBD260320C000300002026-03-20(57天)CALL$30.00$0.62(-0.06 -8.82%)0.15(0.7/0.55)6,22225,56929.30%
WBD260717C000320002026-07-17(176天)CALL$32.00$0.58(+0.00 +0.00%)0.53(0.58/0.05)2,11614,43922.17%
WBD260417C000290002026-04-17(85天)CALL$29.00$1.30(-0.08 -5.80%)0.15(1.35/1.2)2427,29329.59%

CVS $82.03 (+0.52 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000875002026-03-20(57天)CALL$87.50$2.01(+0.26 +14.86%)0.08(2.07/1.99)5945,44131.34%
CVS260320C000800002026-03-20(57天)CALL$80.00$5.40(+0.60 +13.13%)0.20(5.5/5.3)27720,93333.79%

WU $9.40 (+0.13 +1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260515C000080002026-05-15(113天)CALL$8.00$1.55(+0.25 +19.23%)0.15(1.6/1.45)21510,87535.45%

CCL $28.52 (+0.27 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000260002026-04-17(85天)PUT$26.00$1.25(-0.21 -14.38%)0.11(1.32/1.21)1,00017,23245.26%
CCL260618P000250002026-06-18(147天)PUT$25.00$1.45(-0.20 -12.12%)0.10(1.54/1.44)21812,82844.17%
CCL260417C000330002026-04-17(85天)CALL$33.00$0.98(+0.12 +13.95%)0.04(1.01/0.97)2137,74044.82%
CCL260417C000300002026-04-17(85天)CALL$30.00$1.94(+0.23 +13.45%)0.06(1.96/1.9)20311,85646.27%

VALE $15.73 (+0.16 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000140002026-06-18(147天)CALL$14.00$2.33(+0.21 +9.91%)0.12(2.5/2.38)4,0696,74635.21%
VALE270115P000150002027-01-15(358天)PUT$15.00$1.71(+0.00 +0.00%)0.15(1.66/1.51)4,05014,24034.25%
VALE270115C000150002027-01-15(358天)CALL$15.00$2.38(+0.28 +13.33%)0.14(2.4/2.26)2,36864,72031.37%
VALE260320C000150002026-03-20(57天)CALL$15.00$1.31(+0.26 +24.76%)0.02(1.4/1.38)2,20632,81935.74%
VALE270115C000120002027-01-15(358天)CALL$12.00$4.25(+0.25 +6.25%)0.15(4.45/4.3)1,24329,57334.47%
VALE270115P000120002027-01-15(358天)PUT$12.00$0.63(+0.01 +1.61%)0.10(0.64/0.54)1,22132,23537.06%
VALE260618C000150002026-06-18(147天)CALL$15.00$1.70(+0.24 +16.44%)0.08(1.75/1.67)83298,05431.69%
VALE270115C000100002027-01-15(358天)CALL$10.00$6.07(+0.37 +6.49%)0.25(6.25/6.0)75610,17941.80%
VALE260320C000140002026-03-20(57天)CALL$14.00$2.17(+0.33 +17.93%)0.03(2.2/2.17)60045,69140.72%
VALE260417C000160002026-04-17(85天)CALL$16.00$0.85(+0.15 +21.43%)0.04(0.9/0.86)4855,83930.57%
VALE261218P000120002026-12-18(330天)PUT$12.00$0.52(-0.08 -13.33%)0.01(0.57/0.56)22732,16436.77%
VALE270115C000170002027-01-15(358天)CALL$17.00$1.52(+0.21 +16.03%)0.05(1.52/1.47)21730,68831.13%
VALE260618C000160002026-06-18(147天)CALL$16.00$1.20(+0.20 +20.00%)0.09(1.25/1.16)47717,04731.98%

XLB $49.52 (+0.28 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB260320P000460002026-03-20(57天)PUT$46.00$0.54(+0.00 +0.00%)0.16(0.52/0.36)64,30065,49023.49%
XLB270115P000465002027-01-15(358天)PUT$46.50$2.79(+0.00 +0.00%)2.94(3.9/0.96)5,1006,00028.14%
XLB260320C000500002026-03-20(57天)CALL$50.00$1.60(+0.30 +23.08%)0.25(1.64/1.39)3165,66222.78%

ZIM $22.33 (-0.12 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417C000250002026-04-17(85天)CALL$25.00$1.05(+0.05 +5.00%)0.12(1.05/0.93)4167,04546.48%

FXI $39.55 (+0.21 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918P000400002026-09-18(239天)PUT$40.00$3.20(-0.05 -1.54%)0.15(3.3/3.15)7,0198,71224.18%
FXI260918C000400002026-09-18(239天)CALL$40.00$3.39(+0.14 +4.31%)0.35(3.7/3.35)7,00520,25730.23%
FXI260417P000400002026-04-17(85天)PUT$40.00$2.11(+0.00 +0.00%)0.07(1.91/1.84)7,0008,21522.27%
FXI261218P000310002026-12-18(330天)PUT$31.00$1.05(+0.00 +0.00%)3.05(3.05/0.0)6,2426,24248.90%
FXI260320C000410002026-03-20(57天)CALL$41.00$1.03(+0.13 +14.44%)0.05(1.05/1.0)5,55435,62325.71%
FXI260618C000410002026-06-18(147天)CALL$41.00$2.18(+0.13 +6.34%)0.09(2.25/2.16)5,00454,78328.22%
FXI260618P000400002026-06-18(147天)PUT$40.00$2.57(-0.14 -5.17%)0.08(2.64/2.56)3,41774,82624.24%
FXI260618C000400002026-06-18(147天)CALL$40.00$2.63(+0.05 +1.94%)0.09(2.68/2.59)2,23173,16528.35%
FXI270115P000290002027-01-15(358天)PUT$29.00$0.69(+0.00 +0.00%)2.46(2.46/0.0)1,4499,75348.15%
FXI260320P000400002026-03-20(57天)PUT$40.00$1.58(-0.15 -8.67%)0.06(1.61/1.55)1,14942,59422.36%
FXI260618P000350002026-06-18(147天)PUT$35.00$0.93(+0.00 +0.00%)0.14(0.89/0.75)21174,23527.15%
FXI260417P000360002026-04-17(85天)PUT$36.00$0.60(+0.00 +0.00%)0.07(0.62/0.55)21124,07826.12%
FXI260618P000410002026-06-18(147天)PUT$41.00$2.87(+0.00 +0.00%)0.40(3.3/2.9)38423,89624.98%
FXI260918P000380002026-09-18(239天)PUT$38.00$2.30(-0.10 -4.17%)0.04(2.32/2.28)22311,84324.46%

EEM $58.80 (+0.56 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000550002026-03-20(57天)CALL$55.00$4.65(+0.53 +12.86%)0.30(4.8/4.5)15,00146,51326.98%
EEM260320C000600002026-03-20(57天)CALL$60.00$1.25(+0.23 +22.55%)0.06(1.25/1.19)8,76271,82418.90%
EEM260618C000550002026-06-18(147天)CALL$55.00$5.75(+0.45 +8.49%)0.55(6.0/5.45)5,13126,42726.33%
EEM261218P000510002026-12-18(330天)PUT$51.00$1.45(-0.15 -9.37%)0.18(1.53/1.35)5,0966,66721.01%
EEM261218P000520002026-12-18(330天)PUT$52.00$1.63(-0.30 -15.54%)0.19(1.71/1.52)5,0965,67120.39%
EEM260618C000500002026-06-18(147天)CALL$50.00$9.85(+0.24 +2.50%)0.20(10.15/9.95)5,0129,15332.14%
EEM260320C000620002026-03-20(57天)CALL$62.00$0.58(+0.15 +34.88%)0.02(0.6/0.58)4,11741,27918.26%
EEM260320C000580002026-03-20(57天)CALL$58.00$2.30(+0.37 +19.17%)0.06(2.33/2.27)4,034121,41920.46%
EEM261218P000420002026-12-18(330天)PUT$42.00$0.67(+0.00 +0.00%)0.16(0.65/0.49)3,82711,30228.00%
EEM261218P000410002026-12-18(330天)PUT$41.00$0.67(+0.00 +0.00%)0.16(0.6/0.44)1,9136,08828.93%
EEM260618C000650002026-06-18(147天)CALL$65.00$0.82(+0.12 +17.14%)0.02(0.83/0.81)1,56894,37018.78%
EEM260320C000590002026-03-20(57天)CALL$59.00$1.72(+0.32 +22.86%)0.04(1.73/1.69)23246,67319.48%
EEM260417P000550002026-04-17(85天)PUT$55.00$0.67(-0.07 -9.46%)0.02(0.64/0.62)50146,20718.07%
EEM260515C000590002026-05-15(113天)CALL$59.00$2.65(+0.32 +13.73%)0.11(2.69/2.58)27131,63721.22%
EEM260918P000550002026-09-18(239天)PUT$55.00$1.65(-0.18 -9.84%)0.10(1.67/1.57)22631,17717.52%

CPNG $20.07 (-0.16 -0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260515C000250002026-05-15(113天)CALL$25.00$0.73(-0.07 -8.75%)0.08(0.73/0.65)1,02611,65049.37%

HAL $33.85 (+0.49 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(57天)CALL$35.00$1.41(+0.16 +13.22%)0.10(1.47/1.37)4,52919,92237.55%
HAL260618C000400002026-06-18(147天)CALL$40.00$1.21(+0.06 +5.22%)0.12(1.3/1.18)2,0477,00338.67%
HAL260618C000300002026-06-18(147天)CALL$30.00$5.50(+0.20 +3.79%)0.35(5.6/5.25)1,22611,25342.51%
HAL270115C000450002027-01-15(358天)CALL$45.00$1.90(+0.10 +5.56%)0.11(1.96/1.85)2076,56338.92%

NKE $65.49 (+0.07 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000750002026-03-20(57天)CALL$75.00$1.07(+0.02 +1.90%)0.04(1.09/1.05)4,6717,39537.45%
NKE260320C000700002026-03-20(57天)CALL$70.00$2.23(+0.12 +5.69%)0.03(2.23/2.2)86510,08637.06%
NKE260417C000700002026-04-17(85天)CALL$70.00$3.10(+0.20 +6.90%)0.10(3.15/3.05)5437,86137.99%
NKE260320C000650002026-03-20(57天)CALL$65.00$4.15(+0.20 +5.06%)0.15(4.35/4.2)51212,50538.07%
NKE260717C000750002026-07-17(176天)CALL$75.00$3.50(+0.25 +7.69%)0.30(3.6/3.3)2918,87737.53%
NKE270115C000700002027-01-15(358天)CALL$70.00$7.86(+0.33 +4.38%)0.20(8.1/7.9)2666,60337.73%
NKE260320C000675002026-03-20(57天)CALL$67.50$3.10(+0.14 +4.73%)0.10(3.15/3.05)2267,36837.38%

C $115.36 (+1.49 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001200002026-03-20(57天)CALL$120.00$3.50(+0.73 +26.35%)0.05(3.55/3.5)51214,10228.82%
C260320C001150002026-03-20(57天)CALL$115.00$5.84(+1.19 +25.59%)0.15(5.9/5.75)47314,99029.99%
C260515P001050002026-05-15(113天)PUT$105.00$3.49(-0.61 -14.88%)0.20(3.6/3.4)3375,89331.91%
C260320C001300002026-03-20(57天)CALL$130.00$1.01(+0.21 +26.25%)0.06(1.06/1.0)3296,10128.00%
C260320C001250002026-03-20(57天)CALL$125.00$1.93(+0.40 +26.14%)0.04(1.97/1.93)2877,85328.05%
C260320P001100002026-03-20(57天)PUT$110.00$2.68(-0.78 -22.54%)0.12(2.88/2.76)22813,71929.41%
C270115P001000002027-01-15(358天)PUT$100.00$7.05(+0.04 +0.57%)0.90(7.15/6.25)20210,79932.06%

OXY $43.10 (-0.41 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260417P000400002026-04-17(85天)PUT$40.00$1.30(+0.08 +6.56%)0.07(1.32/1.25)4,73010,32232.03%
OXY260320C000450002026-03-20(57天)CALL$45.00$1.26(-0.34 -21.25%)0.05(1.31/1.26)4,20117,25730.49%
OXY260417C000450002026-04-17(85天)CALL$45.00$1.77(-0.32 -15.31%)0.05(1.73/1.68)1,8786,01130.25%
OXY270115C000500002027-01-15(358天)CALL$50.00$3.05(-0.30 -8.93%)0.05(3.1/3.05)1,1706,91632.39%
OXY260618C000450002026-06-18(147天)CALL$45.00$2.56(-0.44 -14.67%)0.08(2.66/2.58)7676,12431.67%
OXY260417C000500002026-04-17(85天)CALL$50.00$0.61(-0.11 -15.49%)0.05(0.63/0.58)5386,32531.69%

LI $16.81 (+0.68 +4.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260618P000160002026-06-18(147天)PUT$16.00$1.57(-0.33 -17.37%)0.04(1.62/1.58)1,2658,51047.71%

CSCO $74.22 (+0.52 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320P000700002026-03-20(57天)PUT$70.00$1.52(-0.22 -12.64%)0.08(1.58/1.5)32525,27628.91%
CSCO260320C000750002026-03-20(57天)CALL$75.00$3.00(+0.00 +0.00%)0.17(3.1/2.93)2346,73128.71%

SLB $49.26 (+0.74 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260515C000425002026-05-15(113天)CALL$42.50$8.10(+0.58 +7.71%)0.30(8.3/8.0)5,05111,12538.11%
SLB260918C000600002026-09-18(239天)CALL$60.00$2.16(+0.16 +8.00%)0.30(2.38/2.08)2,04048,99735.84%
SLB260320C000500002026-03-20(57天)CALL$50.00$2.14(+0.25 +13.23%)0.04(2.18/2.14)1,2619,60431.10%
SLB260320C000400002026-03-20(57天)CALL$40.00$9.55(+0.75 +8.52%)0.20(9.7/9.5)5586,46238.97%
SLB260918C000700002026-09-18(239天)CALL$70.00$1.00(+0.15 +17.65%)0.38(1.11/0.73)5135,59237.43%
SLB270115C000450002027-01-15(358天)CALL$45.00$9.00(+0.44 +5.14%)0.25(9.2/8.95)3685,84336.35%
SLB270115P000350002027-01-15(358天)PUT$35.00$1.38(-0.16 -10.39%)0.28(1.53/1.25)30210,46738.18%

CVX $166.90 (+0.21 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001750002026-03-20(57天)CALL$175.00$2.63(+0.12 +4.78%)0.06(2.62/2.56)4,28415,02220.87%
CVX260320C001700002026-03-20(57天)CALL$170.00$4.24(+0.09 +2.17%)0.10(4.3/4.2)45914,43020.80%
CVX260320C001650002026-03-20(57天)CALL$165.00$6.75(+0.33 +5.14%)0.10(6.7/6.6)4227,52620.87%
CVX260320C001800002026-03-20(57天)CALL$180.00$1.56(+0.06 +4.00%)0.04(1.56/1.52)39023,14521.24%
CVX260618C001700002026-06-18(147天)CALL$170.00$7.90(-0.05 -0.63%)0.15(7.9/7.75)2616,91421.53%

JPM $303.57 (+1.52 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260320P002850002026-03-20(57天)PUT$285.00$4.00(-0.50 -11.11%)0.15(4.05/3.9)2035,00423.26%

MDT $101.02 (+0.70 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(57天)CALL$105.00$2.20(+0.48 +27.91%)0.14(2.3/2.16)3197,09722.99%

HE $15.06 (+0.35 +2.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE270115C000225002027-01-15(358天)CALL$22.50$0.81(+0.18 +28.57%)0.18(0.85/0.67)50118,63245.85%

F $13.73 (-0.02 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
F261218C000098202026-12-18(330天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115P000148502027-01-15(358天)PUT$14.85$2.34(-0.34 -12.69%)0.06(2.39/2.33)6989,12932.23%
F260320C000140002026-03-20(57天)CALL$14.00$0.55(+0.01 +1.85%)0.01(0.55/0.54)65026,38329.20%
F260618C000150002026-06-18(147天)CALL$15.00$0.59(+0.02 +3.51%)0.02(0.59/0.57)33522,81429.74%
F270115C000148502027-01-15(358天)CALL$14.85$1.24(+0.01 +0.81%)0.03(1.26/1.23)25844,97730.71%
F260918P000120002026-09-18(239天)PUT$12.00$0.67(-0.06 -8.00%)0.01(0.7/0.69)21019,56534.28%

T $23.67 (+0.17 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417P000230002026-04-17(85天)PUT$23.00$0.79(-0.08 -9.20%)0.02(0.8/0.78)62410,38225.05%
T270115C000270002027-01-15(358天)CALL$27.00$1.05(+0.05 +5.00%)0.05(1.07/1.02)40010,10123.49%
T270115C000300002027-01-15(358天)CALL$30.00$0.51(+0.06 +13.33%)0.02(0.51/0.49)30313,66723.46%
T260618P000230002026-06-18(147天)PUT$23.00$1.09(-0.07 -6.03%)0.04(1.11/1.07)27111,72624.46%

FLG $13.30 (+0.03 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(113天)PUT$13.00$0.85(+0.00 +0.00%)0.20(0.9/0.7)48425,08736.77%

LQD $110.76 (+0.19 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260320C001110002026-03-20(57天)CALL$111.00$0.81(+0.15 +22.73%)0.05(0.84/0.79)30,089102,1235.34%
LQD260320C001100002026-03-20(57天)CALL$110.00$1.10(+0.00 +0.00%)0.07(1.41/1.34)14,25121,7525.48%
LQD260618P001060002026-06-18(147天)PUT$106.00$1.01(+0.00 +0.00%)0.10(0.81/0.71)8,1258,7689.13%
LQD260717C001110002026-07-17(176天)CALL$111.00$1.58(+0.00 +0.00%)0.16(1.77/1.61)8,0008,0036.06%
LQD260717P001090002026-07-17(176天)PUT$109.00$1.87(+0.00 +0.00%)0.16(1.88/1.72)8,0008,0678.80%
LQD260417P001100002026-04-17(85天)PUT$110.00$1.47(+0.00 +0.00%)0.08(1.25/1.17)5,00015,6407.56%
LQD260918P001090002026-09-18(239天)PUT$109.00$2.98(+0.00 +0.00%)0.77(2.81/2.04)1,00213,96710.24%
LQD260320P001090002026-03-20(57天)PUT$109.00$0.57(-0.33 -36.67%)0.05(0.56/0.51)60020,8157.20%
LQD260618P001080002026-06-18(147天)PUT$108.00$1.24(-0.14 -10.14%)0.11(1.25/1.14)50027,2988.61%

FCX $59.31 (-1.29 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000700002026-03-20(57天)CALL$70.00$1.11(-0.21 -15.91%)0.02(1.12/1.1)11,6019,82644.17%
FCX260515C000550002026-05-15(113天)CALL$55.00$8.60(-0.70 -7.53%)0.30(8.85/8.55)2,0357,14849.19%
FCX260417C000700002026-04-17(85天)CALL$70.00$1.93(-0.17 -8.10%)0.05(1.9/1.85)1,82412,80045.02%
FCX260618C000700002026-06-18(147天)CALL$70.00$3.45(-0.25 -6.76%)0.15(3.5/3.35)1,48915,24346.31%
FCX260320C000650002026-03-20(57天)CALL$65.00$2.18(-0.32 -12.80%)0.04(2.18/2.14)1,20837,84843.92%
FCX260320C000600002026-03-20(57天)CALL$60.00$4.12(-0.43 -9.45%)0.10(4.15/4.05)99219,95845.56%
FCX260417C000650002026-04-17(85天)CALL$65.00$3.18(-0.35 -9.92%)0.10(3.2/3.1)4455,39645.44%
FCX260618C000650002026-06-18(147天)CALL$65.00$5.01(-0.19 -3.65%)0.50(5.2/4.7)38511,84348.12%
FCX270115C000700002027-01-15(358天)CALL$70.00$7.45(-0.34 -4.36%)0.25(7.65/7.4)3805,15147.86%
FCX270115P000350002027-01-15(358天)PUT$35.00$1.18(+0.02 +1.72%)0.06(1.18/1.12)28329,69545.48%
FCX260320C000750002026-03-20(57天)CALL$75.00$0.62(-0.12 -16.22%)0.17(0.65/0.48)20931,12046.63%

KHC $22.73 (+0.33 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC270115P000225002027-01-15(358天)PUT$22.50$2.20(-0.11 -4.76%)0.23(2.3/2.07)45112,91027.20%
KHC260320P000225002026-03-20(57天)PUT$22.50$0.86(-0.25 -22.52%)0.03(0.87/0.84)2409,49527.59%

EQT $54.67 (-0.13 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(57天)CALL$60.00$1.40(-0.11 -7.33%)0.08(1.4/1.32)31318,49637.33%

PG $150.26 (+4.23 +2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
PG260417C001600002026-04-17(85天)CALL$160.00$1.55(+0.38 +32.48%)0.20(1.75/1.55)1,0979,10916.99%
PG260320C001500002026-03-20(57天)CALL$150.00$4.10(+1.28 +45.39%)0.25(4.2/3.95)5925,05116.05%
PG260320P001350002026-03-20(57天)PUT$135.00$0.67(-0.63 -48.46%)0.12(0.71/0.59)2595,28822.79%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
NFLX $83.56 (-1.82 -2.13%)NFLX260821C001100002026-08-21(211天)CALL$110.00$2.47(-0.45 -15.41%)0.05(2.5/2.45)38.03%95,005104,833
NFLX $83.56 (-1.82 -2.13%)NFLX260821C001300002026-08-21(211天)CALL$130.00$0.89(-0.18 -16.82%)0.04(0.89/0.85)38.77%71,35779,265
XLB $49.52 (+0.28 +0.57%)XLB260320P000460002026-03-20(57天)PUT$46.00$0.54(+0.00 +0.00%)0.16(0.52/0.36)23.49%64,30065,490
IBIT $50.84 (-0.27 -0.53%)IBIT260618C000700002026-06-18(147天)CALL$70.00$1.14(-0.07 -5.74%)0.01(1.14/1.13)45.53%32,14459,236
^VIX $15.61 (-1.43 -8.39%)VIX260415P000170002026-04-15(83天)PUT$17.00$1.09(+0.00 +0.00%)0.05(1.11/1.06)0.00%30,79125,392
LQD $110.76 (+0.19 +0.17%)LQD260320C001110002026-03-20(57天)CALL$111.00$0.81(+0.15 +22.73%)0.05(0.84/0.79)5.34%30,089102,123
XLP $82.26 (-0.16 -0.19%)XLP260417P000780002026-04-17(85天)PUT$78.00$0.95(+0.00 +0.00%)0.30(1.02/0.72)17.07%25,02725,784
EWZ $35.93 (+0.93 +2.66%)EWZ260918C000450002026-09-18(239天)CALL$45.00$0.85(+0.55 +183.33%)0.07(0.92/0.85)29.69%20,10040,017
IWM $270.15 (+2.39 +0.89%)IWM260918P001550002026-09-18(239天)PUT$155.00$1.02(+0.00 +0.00%)0.08(0.95/0.87)38.59%18,70019,041
XLE $48.92 (+0.16 +0.33%)XLE260618P000405002026-06-18(147天)PUT$40.50$0.50(+0.00 +0.00%)0.12(0.52/0.4)26.56%17,16480,413
EEM $58.80 (+0.56 +0.96%)EEM260320C000580002026-03-20(57天)CALL$58.00$2.30(+0.37 +19.17%)0.06(2.33/2.27)20.46%4,034121,419
NVDA $184.50 (+1.16 +0.63%)NVDA260320C002000002026-03-20(57天)CALL$200.00$7.06(+0.47 +7.13%)0.05(7.1/7.05)43.86%3,375142,462
TLT $87.67 (+0.33 +0.38%)TLT270115C001000002027-01-15(358天)CALL$100.00$0.82(+0.00 +0.00%)0.03(0.82/0.79)12.32%3,114106,118
ET $18.08 (+0.46 +2.61%)ET270115C000200002027-01-15(358天)CALL$20.00$0.62(+0.11 +21.57%)0.03(0.62/0.59)17.95%1,466108,000
EWZ $35.93 (+0.93 +2.66%)EWZ261218C000400002026-12-18(330天)CALL$40.00$3.20(+0.54 +20.30%)0.20(3.25/3.05)34.83%1,096169,353
KWEB $35.94 (+0.35 +0.98%)KWEB260320C000390002026-03-20(57天)CALL$39.00$0.86(+0.08 +10.26%)0.02(0.87/0.85)33.94%993229,893
EWZ $35.93 (+0.93 +2.66%)EWZ261218C000320002026-12-18(330天)CALL$32.00$6.94(+1.11 +19.04%)0.25(7.05/6.8)37.33%516140,698
KWEB $35.94 (+0.35 +0.98%)KWEB260821C000400002026-08-21(211天)CALL$40.00$2.57(+0.22 +9.36%)0.05(2.6/2.55)37.37%374120,137
SPY $689.03 (+3.70 +0.54%)SPY260320P005200002026-03-20(57天)PUT$520.00$0.62(-0.14 -18.42%)0.01(0.62/0.61)34.83%277157,658