QQQ $622.33 (+1.54 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006750002026-03-20(56天)CALL$675.00$1.95(+0.26 +15.38%)0.02(1.95/1.93)3,06218,86016.18%
QQQ260320P006000002026-03-20(56天)PUT$600.00$9.62(-0.86 -8.21%)0.04(9.54/9.5)1,75333,76919.14%
QQQ260320P005800002026-03-20(56天)PUT$580.00$6.07(-0.71 -10.47%)0.04(6.05/6.01)1,18035,50721.68%
QQQ260320P005000002026-03-20(56天)PUT$500.00$1.14(-0.11 -8.80%)0.02(1.13/1.11)88231,72231.57%
QQQ260320C006500002026-03-20(56天)CALL$650.00$7.37(+0.90 +13.91%)0.04(7.44/7.4)88029,18818.13%
QQQ260417P005700002026-04-17(84天)PUT$570.00$7.66(-0.54 -6.59%)0.03(7.64/7.61)73813,33622.37%
QQQ260320P005900002026-03-20(56天)PUT$590.00$7.57(-0.86 -10.20%)0.05(7.61/7.56)67680,33720.45%
QQQ260320P005250002026-03-20(56天)PUT$525.00$1.81(-0.20 -9.95%)0.02(1.82/1.8)62415,40028.31%
QQQ260320P005600002026-03-20(56天)PUT$560.00$3.86(-0.35 -8.31%)0.03(3.84/3.81)54520,76524.06%
QQQ260320P005750002026-03-20(56天)PUT$575.00$5.42(-0.58 -9.67%)0.03(5.42/5.39)49925,58422.32%
QQQ260320P005700002026-03-20(56天)PUT$570.00$4.84(-0.56 -10.37%)0.04(4.82/4.78)22742,26922.89%
QQQ260320P005500002026-03-20(56天)PUT$550.00$3.07(-0.33 -9.71%)0.02(3.06/3.04)27241,46725.21%

SPY $689.01 (+0.08 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006600002026-03-20(56天)PUT$660.00$6.53(-0.33 -4.81%)0.02(6.5/6.48)9,39234,16015.94%
SPY260320P006750002026-03-20(56天)PUT$675.00$9.35(-0.49 -4.98%)0.02(9.31/9.29)9,09835,09813.87%
SPY260320P006500002026-03-20(56天)PUT$650.00$5.17(-0.29 -5.31%)0.02(5.17/5.15)6,32560,76417.25%
SPY260618C007500002026-06-18(146天)CALL$750.00$5.36(+0.05 +0.94%)0.03(5.37/5.34)4,66519,99413.78%
SPY260618P006000002026-06-18(146天)PUT$600.00$7.22(-0.21 -2.83%)0.02(7.25/7.23)2,60013,14421.50%
SPY260331C007200002026-03-31(67天)CALL$720.00$4.23(-0.09 -2.08%)0.02(4.32/4.3)2,3766,30812.61%
SPY260320P006250002026-03-20(56天)PUT$625.00$2.96(-0.21 -6.62%)0.01(2.99/2.98)1,45114,91320.33%
SPY260320C007100002026-03-20(56天)CALL$710.00$6.48(+0.08 +1.25%)0.04(6.53/6.49)1,28517,60513.67%
SPY260320P006300002026-03-20(56天)PUT$630.00$3.29(-0.24 -6.80%)0.02(3.33/3.31)1,23419,28019.74%
SPY260320C007400002026-03-20(56天)CALL$740.00$0.79(-0.05 -5.95%)0.02(0.81/0.79)1,12813,69011.71%
SPY260320P005800002026-03-20(56天)PUT$580.00$1.30(-0.07 -5.11%)0.02(1.32/1.3)97093,20226.07%
SPY260320P006400002026-03-20(56天)PUT$640.00$4.07(-0.28 -6.44%)0.01(4.12/4.11)38845,14718.48%
SPY260320P006000002026-03-20(56天)PUT$600.00$1.84(-0.10 -5.15%)0.02(1.84/1.82)75745,05423.45%
SPY260320P006450002026-03-20(56天)PUT$645.00$4.58(-0.28 -5.76%)0.02(4.58/4.56)63736,29217.82%
SPY260320P006100002026-03-20(56天)PUT$610.00$2.21(-0.12 -5.15%)0.01(2.21/2.2)64229,18622.17%
SPY260331P006000002026-03-31(67天)PUT$600.00$2.35(-0.16 -6.37%)0.02(2.41/2.39)22728,80722.91%
SPY260320C007200002026-03-20(56天)CALL$720.00$3.43(-0.05 -1.44%)0.02(3.43/3.41)83527,71112.60%

SMH $398.66 (-4.26 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P002950002026-03-20(56天)PUT$295.00$1.54(+0.00 +0.00%)0.20(1.66/1.46)3007,54248.50%
SMH260320P003500002026-03-20(56天)PUT$350.00$6.05(-0.01 -0.17%)0.20(6.15/5.95)26813,00638.16%

GLD $458.03 (+6.11 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C005000002026-03-20(56天)CALL$500.00$7.45(+1.80 +31.86%)0.20(7.55/7.35)1,64221,14630.38%
GLD260320P004000002026-03-20(56天)PUT$400.00$1.82(-0.11 -5.61%)0.11(1.88/1.77)1,18839,89825.56%
GLD260320P004200002026-03-20(56天)PUT$420.00$4.37(-0.58 -11.67%)0.15(4.45/4.3)8949,75924.46%
GLD260320P004300002026-03-20(56天)PUT$430.00$6.65(-0.75 -10.20%)0.20(6.75/6.55)5747,08824.27%
GLD260320P004030002026-03-20(56天)PUT$403.00$2.10(-0.15 -6.73%)0.05(2.15/2.1)4795,02825.37%
GLD260320C004950002026-03-20(56天)CALL$495.00$8.36(+1.91 +29.61%)0.35(8.55/8.2)37112,77630.20%
GLD260417C005050002026-04-17(84天)CALL$505.00$9.60(+2.00 +26.32%)0.25(9.7/9.45)3607,03229.43%
GLD260618C005500002026-06-18(146天)CALL$550.00$7.67(+1.20 +18.55%)0.30(7.8/7.5)3507,86029.28%
GLD260320P004100002026-03-20(56天)PUT$410.00$2.81(-0.26 -8.47%)0.12(2.89/2.77)3325,74524.88%
GLD260320P003900002026-03-20(56天)PUT$390.00$1.21(-0.03 -2.42%)0.10(1.27/1.17)2788,28226.59%

IBIT $50.93 (+0.28 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000550002026-03-20(56天)CALL$55.00$1.89(+0.20 +11.83%)0.02(1.9/1.88)3,61042,74040.41%
IBIT260320P000450002026-03-20(56天)PUT$45.00$0.93(-0.19 -16.96%)0.04(0.96/0.92)2,34059,05242.24%
IBIT260320P000480002026-03-20(56天)PUT$48.00$1.62(-0.32 -16.49%)0.04(1.66/1.62)1,97926,81239.33%
IBIT260320C000600002026-03-20(56天)CALL$60.00$0.76(+0.10 +15.15%)0.03(0.77/0.74)1,83750,78040.04%
IBIT260320C000530002026-03-20(56天)CALL$53.00$2.65(+0.33 +14.22%)0.04(2.67/2.63)1,8198,53641.26%
IBIT260618C000800002026-06-18(146天)CALL$80.00$0.55(+0.02 +3.77%)0.03(0.56/0.53)1,81635,18546.61%
IBIT260320P000500002026-03-20(56天)PUT$50.00$2.31(-0.39 -14.44%)0.04(2.34/2.3)1,80418,64937.62%
IBIT260320C000580002026-03-20(56天)CALL$58.00$1.10(+0.13 +13.40%)0.04(1.11/1.07)1,2736,09739.97%
IBIT260320C000540002026-03-20(56天)CALL$54.00$2.24(+0.28 +14.29%)0.03(2.25/2.22)1,2389,16040.67%
IBIT260515C000650002026-05-15(112天)CALL$65.00$1.26(+0.13 +11.50%)0.03(1.27/1.24)1,23615,40143.95%
IBIT260618C000700002026-06-18(146天)CALL$70.00$1.25(+0.09 +7.76%)0.05(1.28/1.23)39492,55545.75%
IBIT260618C000600002026-06-18(146天)CALL$60.00$3.03(+0.23 +8.52%)0.05(3.05/3.0)21665,79045.97%
IBIT260515P000450002026-05-15(112天)PUT$45.00$2.06(-0.20 -8.85%)0.06(2.1/2.04)30654,84843.35%
IBIT260618C000500002026-06-18(146天)CALL$50.00$6.95(+0.49 +7.59%)0.10(7.0/6.9)40721,51248.94%

NVDA $187.33 (+2.48 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001700002026-03-20(56天)PUT$170.00$5.48(-0.82 -13.02%)0.10(5.5/5.4)6,99152,45443.71%
NVDA260320P001500002026-03-20(56天)PUT$150.00$1.88(-0.35 -15.70%)0.03(1.88/1.85)5,35639,32148.01%
NVDA260618C002550002026-06-18(146天)CALL$255.00$4.24(+0.51 +13.67%)0.05(4.25/4.2)5,1059,55244.37%
NVDA260618C002650002026-06-18(146天)CALL$265.00$3.30(+0.41 +14.19%)0.10(3.35/3.25)5,0066,33444.62%
NVDA260320C002000002026-03-20(56天)CALL$200.00$8.10(+1.10 +15.71%)0.05(8.2/8.15)4,229144,30744.56%
NVDA260320C002200002026-03-20(56天)CALL$220.00$3.15(+0.51 +19.32%)0.05(3.15/3.1)3,63051,98342.82%
NVDA260320C002300002026-03-20(56天)CALL$230.00$1.87(+0.32 +20.65%)0.01(1.88/1.87)2,39447,61842.54%
NVDA260320C002100002026-03-20(56天)CALL$210.00$5.15(+0.75 +16.93%)0.10(5.2/5.1)2,32774,83743.59%
NVDA260320P001650002026-03-20(56天)PUT$165.00$4.22(-0.69 -14.11%)0.05(4.25/4.2)2,11533,45744.57%
NVDA260320P001750002026-03-20(56天)PUT$175.00$6.94(-0.99 -12.47%)0.05(6.95/6.9)1,96745,41642.62%
NVDA260618P001400002026-06-18(146天)PUT$140.00$4.11(-0.49 -10.65%)0.10(4.15/4.05)1,24577,05146.92%
NVDA260320P001800002026-03-20(56天)PUT$180.00$8.77(-1.13 -11.41%)0.10(8.8/8.7)80866,84441.97%
NVDA270115C003000002027-01-15(357天)CALL$300.00$9.05(+0.80 +9.70%)0.05(9.05/9.0)25556,33747.35%
NVDA260320P001600002026-03-20(56天)PUT$160.00$3.24(-0.61 -15.84%)0.10(3.3/3.2)1,42554,78345.81%
NVDA260320C002500002026-03-20(56天)CALL$250.00$0.66(+0.10 +17.86%)0.01(0.68/0.67)56551,00243.04%

TSLA $447.43 (-1.94 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(56天)CALL$550.00$6.95(-0.45 -6.08%)0.05(6.85/6.8)2,8708,38349.26%
TSLA260320P003600002026-03-20(56天)PUT$360.00$4.80(-0.11 -2.24%)0.05(4.85/4.8)5465,76147.72%
TSLA260320P003500002026-03-20(56天)PUT$350.00$3.85(-0.15 -3.75%)0.05(3.8/3.75)51911,09748.74%

MSFT $467.45 (+16.30 +3.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005200002026-03-20(56天)CALL$520.00$5.81(+3.30 +131.47%)0.10(5.85/5.75)1,4738,12029.23%
MSFT260320C005300002026-03-20(56天)CALL$530.00$4.23(+2.48 +141.71%)0.10(4.3/4.2)1,0469,87229.17%
MSFT260320C005500002026-03-20(56天)CALL$550.00$2.20(+1.33 +152.87%)0.06(2.29/2.23)5645,41929.27%
MSFT260320C005400002026-03-20(56天)CALL$540.00$3.00(+1.72 +134.38%)0.10(3.15/3.05)5365,36929.21%
MSFT260320P004400002026-03-20(56天)PUT$440.00$9.03(-5.18 -36.53%)0.15(9.1/8.95)5315,73728.63%
MSFT260320P004200002026-03-20(56天)PUT$420.00$4.70(-3.10 -39.74%)0.05(4.75/4.7)4976,77329.57%
MSFT260618C006000002026-06-18(146天)CALL$600.00$3.78(+1.76 +87.13%)0.10(3.9/3.8)3087,75028.61%
MSFT260320C005600002026-03-20(56天)CALL$560.00$1.62(+0.97 +149.23%)0.05(1.67/1.62)2785,77529.43%
MSFT260320P004000002026-03-20(56天)PUT$400.00$2.37(-1.63 -40.75%)0.06(2.4/2.34)2035,57631.02%

AMZN $239.40 (+5.11 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(56天)CALL$250.00$9.35(+2.40 +34.53%)0.10(9.3/9.2)5,49326,59035.96%
AMZN260618C002800002026-06-18(146天)CALL$280.00$8.30(+1.90 +29.69%)0.05(8.25/8.2)3,1677,43735.19%
AMZN260320P002200002026-03-20(56天)PUT$220.00$5.25(-1.45 -21.64%)0.05(5.25/5.2)2,25221,17535.20%
AMZN260320C002550002026-03-20(56天)CALL$255.00$7.50(+2.09 +38.63%)0.10(7.5/7.4)1,48810,50435.54%
AMZN260320C002800002026-03-20(56天)CALL$280.00$2.19(+0.74 +51.03%)0.03(2.18/2.15)96510,82834.27%
AMZN260320C002600002026-03-20(56天)CALL$260.00$5.90(+1.65 +38.82%)0.10(6.0/5.9)89217,80135.25%
AMZN260618C003000002026-06-18(146天)CALL$300.00$4.65(+1.09 +30.19%)0.10(4.75/4.65)64824,34534.83%
AMZN260320C002650002026-03-20(56天)CALL$265.00$4.77(+1.52 +46.77%)0.10(4.75/4.65)62611,82035.00%
AMZN260320C003000002026-03-20(56天)CALL$300.00$0.76(+0.25 +49.02%)0.03(0.77/0.74)59120,16534.62%
AMZN260320P002000002026-03-20(56天)PUT$200.00$1.86(-0.57 -23.46%)0.04(1.89/1.85)36133,41738.39%
AMZN260821C003100002026-08-21(210天)CALL$310.00$6.25(+0.85 +15.74%)0.10(6.55/6.45)26727,99835.35%
AMZN260320C002700002026-03-20(56天)CALL$270.00$3.65(+1.13 +44.84%)0.05(3.7/3.65)33916,58634.71%
AMZN260320P002100002026-03-20(56天)PUT$210.00$3.13(-0.92 -22.72%)0.10(3.2/3.1)25813,85836.71%
AMZN260515C002750002026-05-15(112天)CALL$275.00$7.50(+1.50 +25.00%)0.05(7.5/7.45)27012,54736.07%

WMT $118.18 (+0.33 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001200002026-03-20(56天)PUT$120.00$5.55(-0.17 -2.97%)0.15(5.45/5.3)1,2486,40523.87%
WMT260320C001200002026-03-20(56天)CALL$120.00$4.25(+0.08 +1.92%)0.15(4.35/4.2)37313,25927.77%
WMT260320C001250002026-03-20(56天)CALL$125.00$2.30(+0.06 +2.68%)0.08(2.36/2.28)2089,10126.39%

AAPL $248.26 (-0.10 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260717C002800002026-07-17(175天)CALL$280.00$7.40(-0.40 -5.13%)0.10(7.5/7.4)10,0956,53426.72%
AAPL260417C002600002026-04-17(84天)CALL$260.00$8.15(+0.05 +0.62%)0.10(8.2/8.1)2,9376,98227.46%
AAPL260417P002450002026-04-17(84天)PUT$245.00$10.00(-0.20 -1.96%)0.10(10.0/9.9)2,7585,21123.97%
AAPL260618C002700002026-06-18(146天)CALL$270.00$9.05(+0.05 +0.56%)0.05(9.1/9.05)2,01015,37127.58%
AAPL260320C002800002026-03-20(56天)CALL$280.00$1.54(-0.09 -5.52%)0.04(1.58/1.54)1,79457,16526.11%
AAPL260320C002900002026-03-20(56天)CALL$290.00$0.79(-0.06 -7.06%)0.03(0.81/0.78)1,78314,78226.40%
AAPL260320C002600002026-03-20(56天)CALL$260.00$5.95(-0.05 -0.84%)0.10(6.0/5.9)1,76018,82927.56%
AAPL260320C002700002026-03-20(56天)CALL$270.00$3.13(-0.02 -0.64%)0.05(3.15/3.1)1,66820,65826.48%
AAPL260320C002850002026-03-20(56天)CALL$285.00$1.09(-0.10 -8.40%)0.01(1.1/1.09)1,33111,20126.04%
AAPL260320P002400002026-03-20(56天)PUT$240.00$6.39(-0.32 -4.77%)0.10(6.45/6.35)1,13314,81625.71%
AAPL260618C003000002026-06-18(146天)CALL$300.00$2.73(-0.01 -0.36%)0.03(2.75/2.72)47223,66926.00%
AAPL260320P002200002026-03-20(56天)PUT$220.00$2.11(-0.14 -6.22%)0.04(2.15/2.11)57018,84229.41%
AAPL260618C002800002026-06-18(146天)CALL$280.00$6.15(-0.04 -0.65%)0.10(6.2/6.1)39417,21526.78%
AAPL260320P002300002026-03-20(56天)PUT$230.00$3.70(-0.30 -7.50%)0.05(3.75/3.7)47313,33927.40%

META $662.12 (+14.32 +2.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
META270115C014300002027-01-15(357天)CALL$1430.00$4.31(+0.56 +14.93%)0.20(4.4/4.2)53752,98440.89%
META260320C008000002026-03-20(56天)CALL$800.00$5.30(+1.10 +26.19%)0.10(5.4/5.3)5176,71837.38%

GE $293.33 (-1.67 -0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
GE260320C003600002026-03-20(56天)CALL$360.00$0.71(-0.19 -21.11%)0.23(0.93/0.7)5,2715,43132.81%

TLT $87.97 (+0.28 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT270115P000800002027-01-15(357天)PUT$80.00$1.55(+0.04 +2.65%)0.06(1.57/1.51)3,14543,90813.18%
TLT270115P000870002027-01-15(357天)PUT$87.00$4.02(-0.19 -4.51%)0.15(4.15/4.0)3,0055,91812.90%
TLT261120P000870002026-11-20(301天)PUT$87.00$3.61(-0.54 -13.01%)0.10(3.65/3.55)2,28810,53412.45%
TLT260618P000870002026-06-18(146天)PUT$87.00$2.35(+0.05 +2.17%)0.03(2.35/2.32)1,90640,48511.93%
TLT260320C000850002026-03-20(56天)CALL$85.00$3.13(-0.02 -0.63%)0.05(3.15/3.1)1,74040,62811.13%
TLT260618C000870002026-06-18(146天)CALL$87.00$2.73(+0.01 +0.37%)0.04(2.73/2.69)1,63530,09210.96%
TLT260320C000890002026-03-20(56天)CALL$89.00$0.84(-0.03 -3.45%)0.02(0.87/0.85)1,24933,32210.55%
TLT260320P000900002026-03-20(56天)PUT$90.00$3.14(+0.09 +2.85%)0.10(3.2/3.1)1,22812,99012.40%
TLT270115C001000002027-01-15(357天)CALL$100.00$0.80(-0.03 -3.61%)0.04(0.84/0.8)1,183105,72312.48%
TLT260320C000900002026-03-20(56天)CALL$90.00$0.58(-0.02 -3.33%)0.01(0.59/0.58)1,05761,64710.69%
TLT270115P000850002027-01-15(357天)PUT$85.00$3.05(-0.02 -0.65%)0.10(3.2/3.1)31363,24112.85%
TLT260618C000880002026-06-18(146天)CALL$88.00$2.22(+0.00 +0.00%)0.02(2.22/2.2)96840,30010.88%
TLT260618P000880002026-06-18(146天)PUT$88.00$2.81(+0.02 +0.72%)0.03(2.86/2.83)26134,13811.93%
TLT260618P000830002026-06-18(146天)PUT$83.00$0.91(-0.05 -5.21%)0.03(1.02/0.99)51230,53012.61%

XLU $42.46 (-0.26 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260918P000380002026-09-18(238天)PUT$38.00$0.70(+0.00 +0.00%)0.19(0.83/0.64)5,0005,00918.58%
XLU270115P000400002027-01-15(357天)PUT$40.00$1.45(+0.00 +0.00%)0.21(1.76/1.55)2,01019,57417.13%
XLU260618P000400002026-06-18(146天)PUT$40.00$0.70(+0.00 +0.00%)0.18(0.84/0.66)90317,21717.02%
XLU270115C000500002027-01-15(357天)CALL$50.00$0.71(-0.15 -17.44%)0.13(0.79/0.66)4435,66818.12%

XLE $49.37 (+0.45 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000525002026-03-20(56天)CALL$52.50$0.77(+0.19 +32.76%)0.04(0.78/0.74)39,23918,28124.68%
XLE260320C000500002026-03-20(56天)CALL$50.00$1.59(+0.24 +17.78%)0.04(1.61/1.57)22,75978,23824.73%
XLE260320C000475002026-03-20(56天)CALL$47.50$3.05(+0.38 +14.23%)0.12(3.1/2.98)20,05156,27827.15%
XLE270115P000475002027-01-15(357天)PUT$47.50$3.60(+0.00 +0.00%)1.10(4.25/3.15)10,02911,55226.81%
XLE260918P000370002026-09-18(238天)PUT$37.00$0.59(+0.00 +0.00%)0.09(0.47/0.38)10,00010,08628.03%
XLE260918P000375002026-09-18(238天)PUT$37.50$0.57(+0.00 +0.00%)0.11(0.53/0.42)10,00038,55727.93%
XLE260417C000500002026-04-17(84天)CALL$50.00$1.86(+0.27 +16.98%)0.06(1.91/1.85)8,91713,18623.41%
XLE261218P000430002026-12-18(329天)PUT$43.00$1.78(+0.00 +0.00%)0.37(1.76/1.39)8,02111,02623.98%
XLE261218C000465002026-12-18(329天)CALL$46.50$4.30(+0.00 +0.00%)0.30(6.3/6.0)5,1028,14826.26%
XLE260618C000500002026-06-18(146天)CALL$50.00$2.70(+0.23 +9.31%)0.10(2.75/2.65)4,58317,70624.50%
XLE270115P000365002027-01-15(357天)PUT$36.50$0.89(+0.00 +0.00%)0.14(0.78/0.64)4,20284,33427.52%
XLE270115P000350002027-01-15(357天)PUT$35.00$0.62(+0.00 +0.00%)0.14(0.64/0.5)30071,69728.59%
XLE260618P000430002026-06-18(146天)PUT$43.00$0.70(-0.07 -9.09%)0.07(0.73/0.66)4,00042,84724.37%
XLE260320C000950002026-03-20(56天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE261218P000390002026-12-18(329天)PUT$39.00$1.00(+0.00 +0.00%)0.15(0.99/0.84)1,09523,97526.01%
XLE260918C000475002026-09-18(238天)CALL$47.50$5.00(+0.45 +9.89%)0.10(4.95/4.85)26420,89625.46%
XLE260618P000900002026-06-18(146天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $144.82 (-0.10 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260618P001300002026-06-18(146天)PUT$130.00$3.51(-0.14 -3.84%)0.20(3.7/3.5)8,6119,93427.03%
XLK260320P001350002026-03-20(56天)PUT$135.00$2.07(-0.19 -8.41%)0.55(2.42/1.87)1,4897,09328.19%

ARKK $80.65 (-1.56 -1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320P000810002026-03-20(56天)PUT$81.00$4.26(+0.00 +0.00%)0.30(4.55/4.25)3,0078,23236.40%

BRK-B $481.33 (-3.20 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260320C005100002026-03-20(56天)CALL$510.00$3.05(-0.85 -21.79%)0.20(3.2/3.0)35010,86516.87%

HYG $81.08 (-0.09 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000800002026-05-15(112天)PUT$80.00$0.82(+0.00 +0.00%)0.22(0.93/0.71)11,01342,1527.81%
HYG260618P000790002026-06-18(146天)PUT$79.00$0.84(+0.03 +3.70%)0.04(0.87/0.83)10,40422,7568.42%
HYG260618P000780002026-06-18(146天)PUT$78.00$0.62(+0.00 +0.00%)0.06(0.67/0.61)10,15567,6738.95%
HYG260515C000810002026-05-15(112天)CALL$81.00$0.56(+0.00 +0.00%)0.07(0.55/0.48)3,00028,7532.88%
HYG260320P000810002026-03-20(56天)PUT$81.00$0.68(+0.03 +4.62%)0.03(0.76/0.73)2,16623,2806.19%
HYG260417P000800002026-04-17(84天)PUT$80.00$0.62(-0.01 -1.59%)0.05(0.68/0.63)1,00055,8987.30%
HYG260618P000810002026-06-18(146天)PUT$81.00$1.53(+0.00 +0.00%)0.07(1.6/1.53)57313,2167.95%
HYG260618C000810002026-06-18(146天)CALL$81.00$0.58(-0.09 -13.43%)0.07(0.61/0.54)29912,9692.82%

ET $17.92 (-0.18 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(357天)CALL$20.00$0.62(+0.00 +0.00%)0.03(0.65/0.62)8,653109,01519.43%
ET260417C000180002026-04-17(84天)CALL$18.00$0.54(-0.02 -3.57%)0.07(0.58/0.51)9576,29317.53%
ET270115C000170002027-01-15(357天)CALL$17.00$1.71(-0.03 -1.72%)0.09(1.75/1.66)78026,17117.73%
ET270115P000150002027-01-15(357天)PUT$15.00$0.57(+0.09 +18.75%)0.04(0.58/0.54)55821,49325.49%
ET260320C000170002026-03-20(56天)CALL$17.00$1.08(-0.07 -6.09%)0.07(1.12/1.05)4327,59618.75%
ET260618C000170002026-06-18(146天)CALL$17.00$1.30(-0.06 -4.41%)0.16(1.39/1.23)26812,48718.85%
ET260717C000180002026-07-17(175天)CALL$18.00$0.81(-0.04 -4.71%)0.07(0.84/0.77)2647,13817.48%
ET270115C000150002027-01-15(357天)CALL$15.00$3.00(-0.13 -4.15%)0.20(3.2/3.0)26323,95418.46%

DIS $110.68 (-2.56 -2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(56天)CALL$125.00$1.19(-0.31 -20.67%)0.08(1.23/1.15)3127,99730.27%

NOK $6.78 (+0.28 +4.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260320C000060002026-03-20(56天)CALL$6.00$0.89(+0.20 +28.99%)0.01(0.9/0.89)2,4077,34938.48%
NOK270115C000070002027-01-15(357天)CALL$7.00$0.95(+0.13 +15.85%)0.05(0.96/0.91)42724,11939.21%

VOD $14.15 (+0.22 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000120002027-01-15(357天)CALL$12.00$2.85(+0.05 +1.79%)0.15(2.95/2.8)51620,63332.52%

^VIX $15.80 (+0.18 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000180002026-05-19(116天)PUT$18.00$1.72(+0.01 +0.58%)0.08(1.75/1.67)15,00018,3830.00%
VIX260617P000170002026-06-17(145天)PUT$17.00$1.17(+0.00 +0.00%)0.07(1.21/1.14)10,00010,2920.00%
VIX260318P000200002026-03-18(54天)PUT$20.00$3.10(-0.02 -0.64%)0.05(3.2/3.15)5,75562,2310.00%
VIX260519P000200002026-05-19(116天)PUT$20.00$3.00(+0.01 +0.33%)0.10(3.1/3.0)5,15032,8930.00%
VIX260318P000170002026-03-18(54天)PUT$17.00$1.02(-0.02 -1.92%)0.03(1.11/1.08)1,43854,1500.00%
VIX260318P000190002026-03-18(54天)PUT$19.00$2.34(-0.01 -0.43%)0.06(2.44/2.38)1,29161,6250.00%
VIX260415P000200002026-04-15(82天)PUT$20.00$3.05(+0.06 +2.01%)0.07(3.05/2.98)76939,1270.00%
VIX260318P000180002026-03-18(54天)PUT$18.00$1.67(+0.00 +0.00%)0.04(1.72/1.68)33797,7280.00%

^SPX $6911.50 (-1.04 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320P054500002026-03-20(56天)PUT$5450.00$7.69(-0.41 -5.06%)0.20(8.0/7.8)1,50014,21331.33%
SPX260417C077000002026-04-17(84天)CALL$7700.00$4.35(-0.85 -16.35%)0.30(4.4/4.1)1,0016,36411.71%
SPX260320P055000002026-03-20(56天)PUT$5500.00$8.40(-0.20 -2.33%)0.20(8.4/8.2)59533,61130.55%
SPXW260320P054000002026-03-20(56天)PUT$5400.00$7.60(+0.00 +0.00%)0.10(7.6/7.5)3736,12832.09%

JD $29.87 (-0.14 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(56天)CALL$35.00$0.50(-0.09 -15.25%)0.02(0.52/0.5)9,84629,75942.97%
JD260320P000300002026-03-20(56天)PUT$30.00$1.67(+0.07 +4.37%)0.07(1.7/1.63)3,51713,37234.77%
JD260320C000320002026-03-20(56天)CALL$32.00$1.00(-0.17 -14.29%)0.06(1.06/1.0)3,23611,28739.80%
JD260320C000310002026-03-20(56天)CALL$31.00$1.31(-0.18 -11.84%)0.07(1.38/1.31)3,0856,75439.36%
JD261218P000300002026-12-18(329天)PUT$30.00$4.45(+0.00 +0.00%)0.30(4.6/4.3)3,0025,07540.23%
JD260515C000280002026-05-15(112天)CALL$28.00$3.27(-0.16 -4.66%)0.20(3.35/3.15)2,5006,97535.69%
JD270115C000250002027-01-15(357天)CALL$25.00$7.30(+0.00 +0.00%)0.70(7.6/6.9)9135,83644.43%
JD270115C000300002027-01-15(357天)CALL$30.00$4.60(-0.15 -3.16%)0.20(4.7/4.5)69217,82040.50%
JD260515C000350002026-05-15(112天)CALL$35.00$1.00(-0.13 -11.50%)0.14(1.04/0.9)2928,54040.60%
JD260618C000300002026-06-18(146天)CALL$30.00$2.66(-0.11 -3.97%)0.05(2.66/2.61)28918,12335.94%
JD260320P000290002026-03-20(56天)PUT$29.00$1.18(+0.03 +2.61%)0.03(1.18/1.15)20118,10634.08%
JD260320C000300002026-03-20(56天)CALL$30.00$1.70(-0.16 -8.60%)0.10(1.78/1.68)24915,93839.01%
JD260618C000400002026-06-18(146天)CALL$40.00$0.70(-0.10 -12.50%)0.12(0.72/0.6)20113,53043.73%

IWM $264.77 (-5.04 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260918P001550002026-09-18(238天)PUT$155.00$1.02(+0.00 +0.00%)0.05(0.97/0.92)18,70019,04137.77%
IWM260331P002050002026-03-31(67天)PUT$205.00$0.69(+0.00 +0.00%)0.02(0.53/0.51)7,5007,92933.89%
IWM261218C003750002026-12-18(329天)CALL$375.00$1.05(+0.00 +0.00%)0.11(1.25/1.14)7,0009,00821.66%
IWM260320P002600002026-03-20(56天)PUT$260.00$6.26(+1.48 +30.96%)0.05(6.28/6.23)5,51511,28921.07%
IWM260417P002050002026-04-17(84天)PUT$205.00$0.79(+0.00 +0.00%)0.03(0.75/0.72)5,00118,99232.42%
IWM260618P002100002026-06-18(146天)PUT$210.00$1.98(+0.21 +11.86%)0.04(2.02/1.98)4,97649,34328.72%
IWM260320P002300002026-03-20(56天)PUT$230.00$1.13(+0.17 +17.71%)0.02(1.14/1.12)4,71954,95927.28%
IWM260331P002450002026-03-31(67天)PUT$245.00$3.14(+0.75 +31.38%)0.04(3.14/3.1)4,0976,84623.40%
IWM260320C002900002026-03-20(56天)CALL$290.00$1.14(-0.83 -41.92%)0.01(1.15/1.14)3,34440,35518.69%
IWM260417P002300002026-04-17(84天)PUT$230.00$1.94(+0.29 +17.58%)0.03(1.97/1.94)3,15811,18226.05%
IWM260320P002200002026-03-20(56天)PUT$220.00$0.70(+0.09 +14.75%)0.01(0.71/0.7)1,98778,31230.16%
IWM260618P002200002026-06-18(146天)PUT$220.00$2.74(+0.26 +10.48%)0.04(2.8/2.76)32463,18426.81%
IWM261218P002000002026-12-18(329天)PUT$200.00$3.95(+0.17 +4.50%)0.18(4.32/4.14)2,50256,33227.64%
IWM260320P002400002026-03-20(56天)PUT$240.00$1.94(+0.37 +23.57%)0.03(1.98/1.95)1,94955,21024.91%
IWM260320C002700002026-03-20(56天)CALL$270.00$6.41(-2.79 -30.33%)0.05(6.46/6.41)1,23654,66020.28%
IWM261218P001900002026-12-18(329天)PUT$190.00$3.24(+0.14 +4.52%)0.12(3.33/3.21)2,90350,98628.92%
IWM261218P001800002026-12-18(329天)PUT$180.00$2.58(+0.10 +4.03%)0.16(2.66/2.5)1,20149,79630.58%
IWM260320P002350002026-03-20(56天)PUT$235.00$1.48(+0.29 +24.37%)0.03(1.5/1.47)57746,14226.08%

OPEN $6.03 (-0.39 -6.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(357天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $29.15 (-0.11 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(56天)CALL$30.00$1.23(+0.07 +6.03%)0.04(1.27/1.23)38310,98634.91%

MRK $108.10 (-1.08 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(56天)CALL$110.00$3.45(-0.75 -17.86%)0.20(3.65/3.45)4177,74927.36%
MRK260320C001150002026-03-20(56天)CALL$115.00$1.80(-0.49 -21.40%)0.17(1.89/1.72)2455,29526.48%

DVN $38.67 (+0.70 +1.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260618C000450002026-06-18(146天)CALL$45.00$1.32(+0.17 +14.78%)0.12(1.35/1.23)7547,81834.69%
DVN260417C000400002026-04-17(84天)CALL$40.00$1.95(+0.35 +21.88%)0.17(2.05/1.88)61914,74434.86%
DVN260320C000400002026-03-20(56天)CALL$40.00$1.60(+0.39 +32.23%)0.24(1.71/1.47)3518,32736.96%

NVO $62.22 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000500002026-03-20(56天)PUT$50.00$0.64(-0.08 -11.11%)0.05(0.72/0.67)2,32436,00049.66%
NVO260618C000650002026-06-18(146天)CALL$65.00$6.17(-0.06 -0.96%)0.10(6.25/6.15)1,7978,25546.89%
NVO260417C000650002026-04-17(84天)CALL$65.00$4.50(+0.05 +1.12%)0.10(4.55/4.45)1,4116,11347.49%
NVO260618P000550002026-06-18(146天)PUT$55.00$3.52(-0.23 -6.13%)0.15(3.8/3.65)1,31316,46046.27%
NVO260417P000650002026-04-17(84天)PUT$65.00$7.00(-0.25 -3.45%)0.10(7.3/7.2)1,1826,20147.83%
NVO260320C000650002026-03-20(56天)CALL$65.00$3.75(-0.05 -1.32%)0.05(3.75/3.7)1,02410,09449.81%
NVO260320C000700002026-03-20(56天)CALL$70.00$2.19(-0.09 -3.95%)0.04(2.22/2.18)99914,49949.90%
NVO270115C000800002027-01-15(357天)CALL$80.00$6.00(+0.05 +0.84%)0.15(6.15/6.0)89316,48947.44%
NVO260618P000650002026-06-18(146天)PUT$65.00$8.68(-0.02 -0.23%)0.15(8.75/8.6)8625,17145.57%
NVO260618C000600002026-06-18(146天)CALL$60.00$8.41(-0.04 -0.47%)0.15(8.45/8.3)85114,78746.99%
NVO260618P000500002026-06-18(146天)PUT$50.00$2.10(-0.07 -3.23%)0.08(2.18/2.1)20724,93846.63%
NVO260320P000550002026-03-20(56天)PUT$55.00$1.67(-0.01 -0.60%)0.07(1.69/1.62)55917,91047.83%
NVO260618C000700002026-06-18(146天)CALL$70.00$4.48(-0.07 -1.54%)0.10(4.6/4.5)48717,54747.17%
NVO270115C000900002027-01-15(357天)CALL$90.00$4.25(-0.05 -1.16%)0.25(4.4/4.15)54212,15647.96%

XLF $53.06 (-0.74 -1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000430002026-12-18(329天)PUT$43.00$0.98(+0.05 +5.38%)0.12(1.06/0.94)15,0016,25224.04%
XLF260918P000510002026-09-18(238天)PUT$51.00$1.82(+0.00 +0.00%)0.20(2.15/1.95)10,50031,06218.19%
XLF261218P000480002026-12-18(329天)PUT$48.00$1.42(+0.00 +0.00%)0.27(1.93/1.66)10,00024,99920.61%
XLF260320P000510002026-03-20(56天)PUT$51.00$0.65(+0.15 +30.00%)0.03(0.66/0.63)3,54128,55917.65%
XLF260618C000550002026-06-18(146天)CALL$55.00$1.63(-0.34 -17.26%)0.10(1.64/1.54)2,87042,95818.38%
XLF260918C000580002026-09-18(238天)CALL$58.00$1.40(-0.27 -16.17%)0.11(1.41/1.3)2,5009,88318.60%
XLF260618P000550002026-06-18(146天)PUT$55.00$2.96(+0.33 +12.55%)0.20(3.2/3.0)2,20020,76015.02%
XLF260320C000530002026-03-20(56天)CALL$53.00$1.56(-0.50 -24.27%)0.04(1.5/1.46)1,71125,02217.92%
XLF260320P000530002026-03-20(56天)PUT$53.00$1.24(+0.32 +34.78%)0.08(1.28/1.2)1,59841,24015.36%
XLF260918P000470002026-09-18(238天)PUT$47.00$1.18(+0.00 +0.00%)0.13(1.24/1.11)68910,71721.38%
XLF270115C000650002027-01-15(357天)CALL$65.00$0.62(-0.11 -15.07%)0.02(0.62/0.6)37345,76817.70%
XLF260320C000550002026-03-20(56天)CALL$55.00$0.58(-0.31 -34.83%)0.05(0.6/0.55)29829,66916.14%
XLF260618C000510002026-06-18(146天)CALL$51.00$4.10(-0.60 -12.77%)0.20(4.1/3.9)30526,72822.73%

USO $73.93 (+2.12 +2.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260717P000710002026-07-17(175天)PUT$71.00$5.80(-0.70 -10.77%)0.45(6.15/5.7)4,6066,72437.70%
USO260717P000610002026-07-17(175天)PUT$61.00$2.44(-0.29 -10.62%)0.07(2.47/2.4)4,6035,68038.57%
USO260417C000750002026-04-17(84天)CALL$75.00$5.15(+1.07 +26.23%)0.20(5.25/5.05)4,1336,30340.13%

GDX $107.44 (+2.31 +2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320C001100002026-03-20(56天)CALL$110.00$6.20(+0.20 +3.33%)0.25(6.45/6.2)7975,43748.87%
GDX270115P000750002027-01-15(357天)PUT$75.00$3.75(-1.05 -21.88%)0.65(4.1/3.45)50015,38341.76%

UNH $356.26 (+1.72 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(56天)CALL$400.00$5.05(+0.07 +1.41%)0.30(5.2/4.9)30813,12133.67%

TSLL $18.59 (-0.17 -0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(357天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $135.57 (+1.92 +1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260417C001350002026-04-17(84天)CALL$135.00$6.12(+0.87 +16.57%)0.20(6.2/6.0)2,19921,97023.44%
XOM260320P001250002026-03-20(56天)PUT$125.00$1.60(-0.26 -13.98%)0.11(1.62/1.51)1,9855,16925.42%
XOM260320C001400002026-03-20(56天)CALL$140.00$2.85(+0.62 +27.80%)0.14(2.9/2.76)1,92826,99422.73%
XOM260618C001400002026-06-18(146天)CALL$140.00$5.85(+0.65 +12.50%)0.15(5.85/5.7)1,4717,84823.04%
XOM260320P001300002026-03-20(56天)PUT$130.00$2.85(-0.49 -14.67%)0.00(2.85/2.85)1,0978,28524.09%
XOM260417C001400002026-04-17(84天)CALL$140.00$3.95(+0.80 +25.40%)0.10(4.0/3.9)1,00213,66523.03%
XOM260618C001350002026-06-18(146天)CALL$135.00$8.05(+0.85 +11.81%)0.15(8.1/7.95)6055,69823.38%
XOM260320C001350002026-03-20(56天)CALL$135.00$4.84(+0.74 +18.05%)0.25(5.0/4.75)4768,84722.98%
XOM260320C001300002026-03-20(56天)CALL$130.00$7.82(+1.12 +16.72%)0.25(7.95/7.7)44517,21123.50%

NFLX $85.57 (+2.04 +2.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C000900002026-03-20(56天)CALL$90.00$2.70(+0.72 +36.55%)0.06(2.74/2.68)9,68027,35133.06%
NFLX260320P000830002026-03-20(56天)PUT$83.00$2.78(-0.87 -23.84%)0.06(2.82/2.76)6,24920,77730.30%
NFLX260320P000750002026-03-20(56天)PUT$75.00$0.77(-0.30 -27.78%)0.02(0.79/0.77)4,99411,60632.42%
NFLX260320P000820002026-03-20(56天)PUT$82.00$2.40(-0.87 -26.61%)0.06(2.44/2.38)4,3356,11530.45%
NFLX260417C001000002026-04-17(84天)CALL$100.00$1.65(+0.41 +32.80%)0.04(1.69/1.65)3,91021,31436.37%
NFLX260320C001000002026-03-20(56天)CALL$100.00$0.73(+0.18 +32.73%)0.02(0.74/0.72)3,50951,24933.55%
NFLX260320C000850002026-03-20(56天)CALL$85.00$4.85(+1.10 +29.33%)0.10(4.9/4.8)3,35624,94933.79%
NFLX260320P000850002026-03-20(56天)PUT$85.00$3.65(-1.03 -22.01%)0.05(3.65/3.6)2,6968,41129.66%
NFLX260320P000900002026-03-20(56天)PUT$90.00$6.52(-1.63 -20.00%)0.15(6.6/6.45)2,10320,51529.58%
NFLX270115C001000002027-01-15(357天)CALL$100.00$8.38(+0.93 +12.53%)0.10(8.4/8.3)1,83116,19639.71%
NFLX260918C001000002026-09-18(238天)CALL$100.00$5.65(+0.80 +16.49%)0.10(5.7/5.6)1,038146,41938.50%
NFLX260918C001200002026-09-18(238天)CALL$120.00$2.08(+0.33 +18.97%)0.10(2.11/2.01)552125,60437.83%
NFLX260821P000730002026-08-21(210天)PUT$73.00$3.55(-0.58 -14.04%)0.20(3.7/3.5)53247,62935.90%
NFLX260320P000780002026-03-20(56天)PUT$78.00$1.28(-0.53 -28.96%)0.02(1.3/1.28)36418,73431.30%

EPD $33.10 (-0.08 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260320C000330002026-03-20(56天)CALL$33.00$0.72(+0.13 +22.03%)0.08(0.69/0.61)3377,08211.38%

SCHW $102.52 (-1.52 -1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001100002026-03-20(56天)CALL$110.00$1.03(-0.47 -31.33%)0.10(1.06/0.96)1,7546,74921.33%

BABA $173.19 (-4.01 -2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(56天)PUT$130.00$0.60(+0.11 +23.40%)0.06(0.61/0.55)1,94769,22045.75%
BABA260320P001500002026-03-20(56天)PUT$150.00$2.79(+0.49 +21.30%)0.11(2.86/2.75)1,85124,21742.87%
BABA260320C002000002026-03-20(56天)CALL$200.00$4.95(-1.20 -19.35%)0.00(4.95/4.95)1,40633,80848.83%
BABA260320P001400002026-03-20(56天)PUT$140.00$1.25(+0.22 +21.36%)0.08(1.32/1.24)96847,79143.59%
BABA260417C002000002026-04-17(84天)CALL$200.00$6.90(-1.40 -16.87%)0.35(7.1/6.75)7039,67247.47%
BABA260320C001900002026-03-20(56天)CALL$190.00$7.30(-1.45 -16.57%)0.25(7.4/7.15)5485,81348.74%
BABA260320P001450002026-03-20(56天)PUT$145.00$1.84(+0.31 +20.26%)0.14(1.99/1.85)37754,66043.31%
BABA260417C002100002026-04-17(84天)CALL$210.00$5.20(-1.05 -16.80%)0.30(5.3/5.0)3736,20248.38%
BABA260320C001950002026-03-20(56天)CALL$195.00$6.15(-1.30 -17.45%)0.30(6.25/5.95)3098,20949.52%

XLP $82.86 (+0.58 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260417P000780002026-04-17(84天)PUT$78.00$0.95(+0.00 +0.00%)0.13(0.86/0.73)25,02725,78416.52%
XLP260618P000780002026-06-18(146天)PUT$78.00$1.22(-0.12 -8.96%)0.11(1.31/1.2)2,97815,08415.33%

LCID $11.02 (-0.44 -3.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(357天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(357天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $163.91 (-1.58 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(146天)PUT$145.00$2.00(+0.00 +0.00%)0.22(2.34/2.12)3,35057,56122.55%

KWEB $35.85 (-0.04 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(56天)CALL$40.00$0.54(-0.07 -11.48%)0.02(0.56/0.54)4,88083,16033.06%
KWEB270115P000350002027-01-15(357天)PUT$35.00$4.25(+0.00 +0.00%)0.70(4.05/3.35)1,5615,44932.09%
KWEB260320C000370002026-03-20(56天)CALL$37.00$1.34(-0.09 -6.29%)0.05(1.38/1.33)97222,77832.96%
KWEB260320P000340002026-03-20(56天)PUT$34.00$0.86(+0.00 +0.00%)0.07(0.91/0.84)77312,97930.57%
KWEB260821C000400002026-08-21(210天)CALL$40.00$2.44(-0.06 -2.40%)0.03(2.45/2.42)561120,74836.61%
KWEB260618C000370002026-06-18(146天)CALL$37.00$2.75(-0.01 -0.36%)0.22(2.72/2.5)40011,14235.35%
KWEB260618C000380002026-06-18(146天)CALL$38.00$2.27(-0.08 -3.40%)0.06(2.32/2.26)36128,49835.11%
KWEB270115P000300002027-01-15(357天)PUT$30.00$1.87(+0.00 +0.00%)0.39(2.03/1.64)3506,47233.68%
KWEB260515C000370002026-05-15(112天)CALL$37.00$2.27(+0.02 +0.89%)0.09(2.25/2.16)33718,78134.40%
KWEB260515C000400002026-05-15(112天)CALL$40.00$1.23(-0.07 -5.38%)0.06(1.26/1.2)22222,55834.08%

PDD $106.53 (+0.46 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000950002026-06-18(146天)PUT$95.00$5.08(-0.32 -5.93%)0.15(5.15/5.0)1,08413,95539.30%
PDD260618P001050002026-06-18(146天)PUT$105.00$8.95(-0.35 -3.76%)0.50(9.05/8.55)6186,05137.33%
PDD260320C001200002026-03-20(56天)CALL$120.00$2.33(+0.14 +6.39%)0.17(2.39/2.22)28717,99439.70%

EFA $99.96 (+0.58 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000930002026-06-18(146天)PUT$93.00$1.99(+0.00 +0.00%)0.19(1.69/1.5)16,50016,71117.59%
EFA260918P000850002026-09-18(238天)PUT$85.00$1.53(+0.00 +0.00%)0.22(1.29/1.07)2,99922,74720.26%
EFA260618P000900002026-06-18(146天)PUT$90.00$1.14(-0.08 -6.56%)0.19(1.22/1.03)1,50021,60919.02%
EFA260618C000990002026-06-18(146天)CALL$99.00$4.60(+0.11 +2.45%)0.30(4.9/4.6)1,00012,00817.57%
EFA260331P000940002026-03-31(67天)PUT$94.00$0.84(+0.00 +0.00%)0.07(0.66/0.59)6505,25115.72%
EFA260320P000960002026-03-20(56天)PUT$96.00$0.77(-0.17 -18.09%)0.03(0.77/0.74)42516,24614.22%

GOOGL $328.56 (-1.94 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260417P003000002026-04-17(84天)PUT$300.00$9.04(+0.24 +2.74%)0.10(9.05/8.95)5,1395,29933.77%
GOOGL260320P003000002026-03-20(56天)PUT$300.00$6.50(-0.03 -0.46%)0.15(6.55/6.4)7046,13235.11%

MSTU $9.17 (+0.24 +2.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(146天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(357天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $15.10 (-0.60 -3.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260320P000140002026-03-20(56天)PUT$14.00$0.56(+0.13 +30.23%)0.10(0.6/0.5)6,5055,00946.58%
OWL260515P000140002026-05-15(112天)PUT$14.00$0.90(+0.14 +18.42%)0.15(1.05/0.9)2,26825,85647.95%
OWL260515C000170002026-05-15(112天)CALL$17.00$0.70(-0.10 -12.50%)0.20(0.8/0.6)37522,77744.04%

IEF $95.95 (+0.15 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260417C000950002026-04-17(84天)CALL$95.00$1.44(+0.00 +0.00%)0.04(1.44/1.4)20,00020,0345.32%
IEF260918P000950002026-09-18(238天)PUT$95.00$1.36(+0.00 +0.00%)0.09(1.39/1.3)8,0008,1055.75%
IEF270115C000970002027-01-15(357天)CALL$97.00$1.68(+0.00 +0.00%)0.12(1.72/1.6)5,0146,0025.93%
IEF270115P000950002027-01-15(357天)PUT$95.00$1.69(+0.00 +0.00%)0.12(1.79/1.67)5,0095,4025.77%
IEF260618C000970002026-06-18(146天)CALL$97.00$0.83(+0.00 +0.00%)0.02(0.83/0.81)5,0008,0375.48%
IEF270115P000910002027-01-15(357天)PUT$91.00$0.65(+0.00 +0.00%)0.09(0.66/0.57)1,42315,0926.28%

TQQQ $54.26 (+0.35 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000600002026-03-20(56天)CALL$60.00$2.11(+0.21 +11.05%)0.13(2.17/2.04)60813,43448.41%

UBER $81.65 (-0.90 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(56天)CALL$90.00$2.30(-0.12 -4.96%)0.07(2.34/2.27)40219,78239.26%
UBER260515P000800002026-05-15(112天)PUT$80.00$5.55(-0.05 -0.89%)0.20(5.7/5.5)3225,76937.78%
UBER260320C001000002026-03-20(56天)CALL$100.00$0.62(-0.06 -8.82%)0.04(0.65/0.61)27217,38838.43%

KRE $67.51 (-2.43 -3.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618C000800002026-06-18(146天)CALL$80.00$0.93(-0.58 -38.41%)0.15(1.02/0.87)10,01311,17925.89%
KRE260618C000750002026-06-18(146天)CALL$75.00$1.93(-1.12 -35.67%)0.17(2.01/1.84)10,00817,77326.14%
KRE260618P000650002026-06-18(146天)PUT$65.00$2.36(+0.00 +0.00%)0.44(3.2/2.76)5,0006,83726.92%
KRE260320C000700002026-03-20(56天)CALL$70.00$1.93(-1.16 -37.54%)0.14(1.98/1.84)4,39622,28826.59%
KRE260320P000650002026-03-20(56天)PUT$65.00$1.55(+0.55 +55.00%)0.03(1.55/1.52)3,6165,59026.54%
KRE260515P000650002026-05-15(112天)PUT$65.00$2.63(+0.53 +25.24%)0.08(2.61/2.53)25611,23126.53%
KRE260320P000620002026-03-20(56天)PUT$62.00$0.85(+0.25 +41.67%)0.05(0.9/0.85)21815,58929.08%

NEE $84.75 (-0.32 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000850002026-03-20(56天)CALL$85.00$2.85(-0.58 -16.91%)0.06(2.99/2.93)51814,56223.47%
NEE260320P000800002026-03-20(56天)PUT$80.00$1.55(+0.21 +15.67%)0.24(1.64/1.4)2605,86226.97%

SBUX $97.27 (+1.44 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320C000900002026-03-20(56天)CALL$90.00$9.30(+0.80 +9.41%)0.80(10.0/9.2)1,1285,84739.51%

CMG $40.94 (+0.41 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(56天)CALL$45.00$1.19(+0.12 +11.21%)0.08(1.22/1.14)56216,59641.16%
CMG260320P000350002026-03-20(56天)PUT$35.00$0.60(-0.02 -3.23%)0.02(0.62/0.6)26516,42243.16%
CMG260618C000400002026-06-18(146天)CALL$40.00$4.70(+0.30 +6.82%)0.20(5.0/4.8)21812,51644.06%

ZM $85.53 (+0.85 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(56天)CALL$100.00$1.37(+0.12 +9.60%)0.14(1.45/1.31)2,13910,57542.29%

PFE $25.64 (-0.45 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(56天)CALL$26.00$0.78(-0.07 -8.24%)0.05(0.8/0.75)1,25528,75224.02%
PFE260320C000240002026-03-20(56天)CALL$24.00$2.09(-0.01 -0.48%)0.09(2.09/2.0)1,0726,76127.98%
PFE260618P000250002026-06-18(146天)PUT$25.00$1.16(-0.01 -0.85%)0.03(1.19/1.16)63635,18023.12%
PFE260320C000250002026-03-20(56天)CALL$25.00$1.33(-0.07 -5.00%)0.06(1.36/1.3)48824,14725.54%
PFE270115C000300002027-01-15(357天)CALL$30.00$0.87(-0.04 -4.40%)0.03(0.89/0.86)39539,48222.75%
PFE260918C000270002026-09-18(238天)CALL$27.00$1.30(-0.02 -1.52%)0.04(1.31/1.27)36915,07522.66%
PFE260417C000260002026-04-17(84天)CALL$26.00$1.00(-0.05 -4.76%)0.02(1.01/0.99)3077,63323.95%
PFE270115C000270002027-01-15(357天)CALL$27.00$1.73(-0.04 -2.30%)0.05(1.75/1.7)30255,78522.90%
PFE260320P000250002026-03-20(56天)PUT$25.00$0.56(-0.01 -1.75%)0.04(0.57/0.53)29830,52821.19%
PFE260618C000260002026-06-18(146天)CALL$26.00$1.34(-0.05 -3.60%)0.03(1.36/1.33)2356,61923.61%
PFE260417P000250002026-04-17(84天)PUT$25.00$0.69(-0.01 -1.43%)0.02(0.7/0.68)20217,36320.12%
PFE260618C000250002026-06-18(146天)CALL$25.00$1.85(-0.08 -4.15%)0.06(1.92/1.86)20615,59224.83%

AAL $14.69 (-0.33 -2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115P000200002027-01-15(357天)PUT$20.00$5.85(+0.45 +8.33%)0.20(6.0/5.8)80014,11437.50%
AAL260320P000150002026-03-20(56天)PUT$15.00$1.18(+0.16 +15.69%)0.02(1.18/1.16)66712,68244.34%
AAL260320C000160002026-03-20(56天)CALL$16.00$0.61(-0.13 -17.57%)0.04(0.64/0.6)6596,47548.34%
AAL260918C000170002026-09-18(238天)CALL$17.00$1.48(-0.15 -9.20%)0.03(1.49/1.46)35510,01648.46%
AAL260320C000150002026-03-20(56天)CALL$15.00$0.99(-0.19 -16.10%)0.03(1.01/0.98)33215,08648.83%
AAL260320P000140002026-03-20(56天)PUT$14.00$0.69(+0.07 +11.29%)0.03(0.72/0.69)2096,78846.09%

TSM $334.21 (+6.84 +2.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002400002026-03-20(56天)PUT$240.00$0.98(+0.00 +0.00%)0.26(0.98/0.72)1,3706,51048.90%

WYNN $113.35 (-1.74 -1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(56天)CALL$140.00$0.84(+0.06 +7.69%)0.24(0.89/0.65)7,5519,34740.45%

EWZ $36.83 (+0.90 +2.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(238天)CALL$45.00$0.93(+0.08 +9.20%)0.04(0.96/0.92)60,16960,11729.44%
EWZ260918C000380002026-09-18(238天)CALL$38.00$2.65(+0.00 +0.00%)0.14(2.78/2.64)10,83211,06229.82%
EWZ260320C000360002026-03-20(56天)CALL$36.00$1.74(+0.09 +5.45%)0.04(1.79/1.75)7,94892,11828.76%
EWZ260320C000380002026-03-20(56天)CALL$38.00$0.94(+0.06 +6.82%)0.04(0.96/0.92)7,16971,58428.64%
EWZ260320C000400002026-03-20(56天)CALL$40.00$0.50(+0.13 +35.14%)0.02(0.49/0.47)6,071101,18529.20%
EWZ260417C000360002026-04-17(84天)CALL$36.00$2.21(+0.17 +8.33%)0.05(2.2/2.15)2,52650,44429.47%
EWZ260618C000330002026-06-18(146天)CALL$33.00$4.55(+0.25 +5.81%)0.50(4.8/4.3)1,98719,36732.62%
EWZ260618C000400002026-06-18(146天)CALL$40.00$1.24(+0.09 +7.83%)0.06(1.28/1.22)1,936101,08528.47%
EWZ260320C000390002026-03-20(56天)CALL$39.00$0.69(+0.13 +23.21%)0.04(0.69/0.65)1,65015,86028.91%
EWZ261218C000330002026-12-18(329天)CALL$33.00$6.37(+0.07 +1.11%)0.20(6.55/6.35)1,10077,56736.13%
EWZ261218C000400002026-12-18(329天)CALL$40.00$3.22(+0.09 +2.88%)0.20(3.35/3.15)762168,35534.64%
EWZ261218C000450002026-12-18(329天)CALL$45.00$1.94(+0.12 +6.59%)0.14(1.97/1.83)36788,46234.03%
EWZ261218C000350002026-12-18(329天)CALL$35.00$5.21(+0.00 +0.00%)0.20(5.45/5.25)1,02270,85335.49%

NU $17.99 (-0.01 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(146天)CALL$20.00$1.06(-0.07 -6.19%)0.05(1.11/1.06)52814,21441.85%
NU260320C000190002026-03-20(56天)CALL$19.00$0.67(-0.06 -8.22%)0.04(0.69/0.65)39912,82840.33%
NU260618C000170002026-06-18(146天)CALL$17.00$2.40(-0.05 -2.04%)0.07(2.44/2.37)39722,09844.95%
NU260417C000190002026-04-17(84天)CALL$19.00$0.92(-0.01 -1.08%)0.06(0.94/0.88)29966,92440.53%

WBD $28.50 (+0.14 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(56天)PUT$27.00$0.70(+0.03 +4.48%)0.05(0.7/0.65)25,02665,41029.98%
WBD260717C000320002026-07-17(175天)CALL$32.00$0.58(+0.00 +0.00%)0.52(0.62/0.1)2,11614,43922.46%
WBD260320C000300002026-03-20(56天)CALL$30.00$0.61(+0.06 +10.91%)0.04(0.61/0.57)85928,75826.51%

CVS $83.21 (+0.53 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000875002026-03-20(56天)CALL$87.50$1.97(-0.17 -7.94%)0.14(2.04/1.9)2665,94530.88%

CHWY $31.55 (-0.95 -2.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000325002026-03-20(56天)CALL$32.50$1.88(-0.12 -6.00%)0.11(1.84/1.73)2538,38143.60%

WU $9.48 (+0.06 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260515C000100002026-05-15(112天)CALL$10.00$0.55(+0.12 +27.91%)0.15(0.55/0.4)2228,51637.01%

CCL $28.50 (+0.01 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000260002026-04-17(84天)PUT$26.00$1.25(+0.00 +0.00%)0.10(1.3/1.2)1,00018,19045.46%

VALE $16.17 (+0.42 +2.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE270115C000200002027-01-15(357天)CALL$20.00$0.75(+0.10 +15.38%)0.04(0.75/0.71)5,09112,71230.96%
VALE260918C000170002026-09-18(238天)CALL$17.00$1.12(+0.08 +7.69%)0.05(1.15/1.1)3,53815,66229.91%
VALE270115C000170002027-01-15(357天)CALL$17.00$1.47(+0.15 +11.36%)0.10(1.57/1.47)2,76430,80131.08%
VALE260417C000160002026-04-17(84天)CALL$16.00$0.89(+0.14 +18.67%)0.06(0.89/0.83)6025,76028.47%
VALE260618C000180002026-06-18(146天)CALL$18.00$0.51(+0.04 +8.51%)0.04(0.55/0.51)5579,43730.42%
VALE260618C000170002026-06-18(146天)CALL$17.00$0.78(+0.06 +8.33%)0.02(0.8/0.78)5095,90029.40%
VALE260618C000140002026-06-18(146天)CALL$14.00$2.36(+0.10 +4.42%)0.10(2.45/2.35)4195,28730.86%
VALE260320C000160002026-03-20(56天)CALL$16.00$0.75(+0.11 +17.19%)0.03(0.74/0.71)40911,81928.81%
VALE260618C000150002026-06-18(146天)CALL$15.00$1.72(+0.13 +8.18%)0.09(1.75/1.66)29798,01929.74%
VALE261218P000120002026-12-18(329天)PUT$12.00$0.57(+0.00 +0.00%)0.05(0.59/0.54)28532,17437.84%
VALE260618C000120002026-06-18(146天)CALL$12.00$4.14(+0.19 +4.81%)0.25(4.2/3.95)25656,74237.31%
VALE260320C000150002026-03-20(56天)CALL$15.00$1.30(+0.07 +5.69%)0.09(1.38/1.29)27226,22131.10%
VALE261218C000150002026-12-18(329天)CALL$15.00$2.31(+0.06 +2.67%)0.16(2.37/2.21)2737,18930.91%

XLB $49.90 (+0.40 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(357天)PUT$46.50$2.79(+0.00 +0.00%)2.79(3.8/1.01)5,1006,00027.88%

FXI $39.44 (-0.02 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260515C000400002026-05-15(112天)CALL$40.00$2.06(-0.06 -2.83%)0.05(2.12/2.07)50,20847,21127.30%
FXI260918P000400002026-09-18(238天)PUT$40.00$3.20(+0.00 +0.00%)0.25(3.55/3.3)7,25914,96925.46%
FXI260918C000400002026-09-18(238天)CALL$40.00$3.44(+0.00 +0.00%)0.25(3.55/3.3)7,00624,86029.92%
FXI261218P000310002026-12-18(329天)PUT$31.00$1.05(+0.00 +0.00%)0.32(1.08/0.76)6,2426,24229.76%
FXI260320C000410002026-03-20(56天)CALL$41.00$0.91(-0.12 -11.65%)0.04(0.91/0.87)5,34741,12624.93%
FXI260618P000360002026-06-18(146天)PUT$36.00$1.14(+0.02 +1.79%)0.07(1.14/1.07)5,10055,74326.10%
FXI270115P000290002027-01-15(357天)PUT$29.00$0.69(+0.00 +0.00%)0.23(0.85/0.62)1,4499,75330.91%
FXI260618C000380002026-06-18(146天)CALL$38.00$3.55(-0.50 -12.35%)0.20(3.75/3.55)1,10019,41230.45%
FXI260918P000350002026-09-18(238天)PUT$35.00$1.34(+0.00 +0.00%)0.28(1.5/1.22)1,0009,67927.10%
FXI260618P000380002026-06-18(146天)PUT$38.00$1.80(+0.11 +6.51%)0.14(1.88/1.74)54051,55225.86%
FXI260320C000420002026-03-20(56天)CALL$42.00$0.59(-0.10 -14.49%)0.04(0.62/0.58)253142,93524.81%
FXI260515P000390002026-05-15(112天)PUT$39.00$1.78(+0.09 +5.33%)0.05(1.78/1.73)25038,25822.75%
FXI260320C000400002026-03-20(56天)CALL$40.00$1.27(-0.12 -8.63%)0.05(1.3/1.25)20435,48525.20%
FXI260618P000410002026-06-18(146天)PUT$41.00$2.87(+0.00 +0.00%)0.35(3.4/3.05)38423,89624.98%

EEM $59.12 (+0.44 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000560002026-06-18(146天)PUT$56.00$1.32(+0.02 +1.54%)0.07(1.32/1.25)17,6005,70417.84%
EEM260417C000600002026-04-17(84天)CALL$60.00$1.72(+0.12 +7.50%)0.02(1.74/1.72)14,5125,84018.64%
EEM260618C000550002026-06-18(146天)CALL$55.00$5.88(+0.23 +4.02%)0.10(5.95/5.85)10,34331,39424.17%
EEM261218P000510002026-12-18(329天)PUT$51.00$1.45(+0.00 +0.00%)0.19(1.55/1.36)5,0966,66721.62%
EEM260618C000500002026-06-18(146天)CALL$50.00$9.85(+0.00 +0.00%)2.60(10.75/8.15)5,01214,15335.36%
EEM260320C000550002026-03-20(56天)CALL$55.00$4.52(-0.13 -2.80%)0.20(4.85/4.65)5,00555,47524.17%
EEM260320P000570002026-03-20(56天)PUT$57.00$0.76(-0.01 -1.30%)0.01(0.75/0.74)4,51012,11017.48%
EEM261218P000420002026-12-18(329天)PUT$42.00$0.67(+0.00 +0.00%)0.15(0.65/0.5)3,82711,30228.39%
EEM260320C000600002026-03-20(56天)CALL$60.00$1.31(+0.17 +14.91%)0.04(1.31/1.27)3,28576,41018.12%
EEM260320C000620002026-03-20(56天)CALL$62.00$0.55(+0.00 +0.00%)0.05(0.62/0.57)3,24438,95317.53%
EEM260320C000580002026-03-20(56天)CALL$58.00$2.45(+0.24 +10.86%)0.07(2.45/2.38)468120,78119.68%
EEM260618C000650002026-06-18(146天)CALL$65.00$0.83(+0.05 +6.41%)0.08(0.9/0.82)1,47095,64818.76%
EEM260618C000600002026-06-18(146天)CALL$60.00$2.60(+0.22 +9.24%)0.09(2.63/2.54)29078,88320.14%
EEM260320C000610002026-03-20(56天)CALL$61.00$0.89(+0.03 +3.49%)0.04(0.92/0.88)22677,53617.80%
EEM260618P000550002026-06-18(146天)PUT$55.00$1.08(-0.09 -7.69%)0.03(1.11/1.08)35850,19918.65%
EEM260320C000590002026-03-20(56天)CALL$59.00$1.77(+0.15 +9.26%)0.06(1.82/1.76)49246,91718.73%
EEM260618P000540002026-06-18(146天)PUT$54.00$0.89(-0.07 -6.73%)0.03(0.92/0.89)24743,42719.34%

CPNG $19.84 (-0.10 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG260515P000180002026-05-15(112天)PUT$18.00$1.20(-0.05 -4.00%)0.08(1.26/1.18)1,98520,50349.85%
CPNG270115C000300002027-01-15(357天)CALL$30.00$1.13(+0.08 +7.62%)0.09(1.16/1.07)7578,03746.78%
CPNG270115C000250002027-01-15(357天)CALL$25.00$2.13(+0.03 +1.43%)0.06(2.16/2.1)7459,91448.10%

HAL $34.44 (+0.71 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(56天)CALL$35.00$1.75(+0.45 +34.62%)0.09(1.82/1.73)1,41121,36337.77%
HAL260618C000400002026-06-18(146天)CALL$40.00$1.45(+0.17 +13.28%)0.08(1.49/1.41)4738,64938.28%
HAL270115C000350002027-01-15(357天)CALL$35.00$5.15(+0.40 +8.42%)0.15(5.3/5.15)4375,54240.70%
HAL260618C000300002026-06-18(146天)CALL$30.00$6.20(+0.75 +13.76%)0.20(6.2/6.0)30811,74943.21%

NKE $64.83 (-0.63 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618C000600002026-06-18(146天)CALL$60.00$8.50(-0.80 -8.60%)0.35(8.6/8.25)8776,92437.13%
NKE260320C000700002026-03-20(56天)CALL$70.00$1.77(-0.32 -15.31%)0.10(1.82/1.72)62010,13136.35%
NKE260320C000650002026-03-20(56天)CALL$65.00$3.60(-0.45 -11.11%)0.20(3.65/3.45)43512,22236.39%
NKE260717C000750002026-07-17(175天)CALL$75.00$3.05(-0.30 -8.96%)0.15(3.1/2.95)4069,08736.50%
NKE260417P000600002026-04-17(84天)PUT$60.00$2.45(+0.21 +9.38%)0.15(2.53/2.38)2056,82437.94%

C $113.57 (-2.09 -1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(56天)CALL$125.00$1.30(-0.45 -25.71%)0.05(1.3/1.25)8237,76426.88%
C260320C001300002026-03-20(56天)CALL$130.00$0.64(-0.25 -28.09%)0.04(0.66/0.62)3846,03627.08%
C260320C001200002026-03-20(56天)CALL$120.00$2.49(-0.70 -21.94%)0.09(2.54/2.45)32614,18727.49%
C260320C001150002026-03-20(56天)CALL$115.00$4.30(-1.20 -21.82%)0.25(4.55/4.3)20814,71028.58%

OXY $44.32 (+1.15 +2.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000450002026-06-18(146天)CALL$45.00$3.23(+0.48 +17.45%)0.10(3.3/3.2)1,7095,61432.81%
OXY260320C000500002026-03-20(56天)CALL$50.00$0.52(+0.13 +32.50%)0.03(0.53/0.5)75311,82032.32%
OXY260320C000450002026-03-20(56天)CALL$45.00$1.83(+0.42 +29.79%)0.07(1.84/1.77)69919,70731.69%
OXY260320P000400002026-03-20(56天)PUT$40.00$0.69(-0.20 -22.47%)0.05(0.71/0.66)59510,60233.13%
OXY260618C000500002026-06-18(146天)CALL$50.00$1.56(+0.41 +35.65%)0.07(1.6/1.53)4755,44232.20%
OXY260618P000400002026-06-18(146天)PUT$40.00$1.65(-0.32 -16.24%)0.18(1.83/1.65)35710,29733.24%
OXY260417C000500002026-04-17(84天)CALL$50.00$0.84(+0.19 +29.23%)0.05(0.87/0.82)2246,83732.03%

AGNC $11.88 (+0.09 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC270115C000120002027-01-15(357天)CALL$12.00$0.51(-0.01 -1.92%)0.05(0.56/0.51)25127,18713.67%
AGNC260320C000110002026-03-20(56天)CALL$11.00$0.86(+0.01 +1.18%)0.16(0.97/0.81)23621,22824.41%

LI $16.69 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260618P000150002026-06-18(146天)PUT$15.00$1.18(+0.03 +2.61%)0.06(1.23/1.17)1,5127,95349.27%
LI260618P000160002026-06-18(146天)PUT$16.00$1.65(+0.01 +0.61%)0.02(1.67/1.65)4029,76248.63%

BMY $54.54 (-0.38 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(56天)CALL$55.00$2.05(-0.33 -13.87%)0.03(2.06/2.03)23716,40626.32%

CSCO $74.53 (+0.21 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000750002026-03-20(56天)CALL$75.00$3.16(+0.16 +5.44%)0.10(3.2/3.1)5496,84828.98%
CSCO260618P000700002026-06-18(146天)PUT$70.00$3.10(-0.01 -0.32%)0.15(3.15/3.0)5386,71527.98%
CSCO260320C000800002026-03-20(56天)CALL$80.00$1.19(+0.06 +5.36%)0.07(1.24/1.17)37212,87426.81%

SLB $49.43 (+0.11 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000550002026-03-20(56天)CALL$55.00$0.71(-0.02 -2.74%)0.07(0.73/0.66)1,9167,41432.13%
SLB260320C000475002026-03-20(56天)CALL$47.50$3.50(+0.10 +2.94%)0.55(3.75/3.2)1,3239,68935.43%
SLB260320C000500002026-03-20(56天)CALL$50.00$2.14(-0.02 -0.93%)0.07(2.07/2.0)4269,41230.20%

B $50.97 (+1.72 +3.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
B260320C000450002026-03-20(56天)CALL$45.00$6.95(+0.60 +9.45%)0.15(7.0/6.85)9769,55747.78%
B260618C000600002026-06-18(146天)CALL$60.00$3.10(+0.20 +6.90%)0.20(3.2/3.0)8116,90649.90%
B260618C000500002026-06-18(146天)CALL$50.00$6.41(+0.41 +6.83%)0.30(6.55/6.25)57425,74249.62%

CVX $167.21 (+0.67 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(56天)CALL$180.00$1.45(+0.08 +5.84%)0.05(1.48/1.43)49323,14521.06%
CVX260320C001650002026-03-20(56天)CALL$165.00$6.46(+0.36 +5.90%)0.15(6.5/6.35)4727,93120.41%
CVX260320C001700002026-03-20(56天)CALL$170.00$4.05(+0.05 +1.25%)0.10(4.1/4.0)27314,56920.31%
CVX260320C001750002026-03-20(56天)CALL$175.00$2.46(+0.10 +4.24%)0.04(2.48/2.44)22716,55320.53%

JPM $297.68 (-5.95 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260417P002750002026-04-17(84天)PUT$275.00$5.70(+1.10 +24.44%)0.25(5.85/5.6)38010,74226.33%

MDT $100.89 (-0.46 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(56天)CALL$105.00$1.75(-0.25 -12.50%)0.24(1.89/1.65)7117,19223.30%

F $13.60 (-0.11 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260320C000120002026-03-20(56天)CALL$12.00$1.82(-0.09 -4.71%)0.14(1.88/1.74)1,8168,53940.14%
F260320C000130002026-03-20(56天)CALL$13.00$0.98(-0.09 -8.41%)0.04(1.01/0.97)1,63721,78630.47%
F260618C000130002026-06-18(146天)CALL$13.00$1.35(-0.11 -7.53%)0.04(1.38/1.34)1,63610,45430.57%
F261218C000098202026-12-18(329天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115P000118502027-01-15(357天)PUT$11.85$0.95(+0.04 +4.40%)0.04(0.98/0.94)31029,05434.62%

COP $98.32 (+1.46 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(56天)CALL$105.00$1.87(+0.33 +21.43%)0.09(1.89/1.8)87822,02027.89%
COP260320C001100002026-03-20(56天)CALL$110.00$0.90(+0.17 +23.29%)0.07(0.96/0.89)2027,07828.35%

T $23.50 (-0.09 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260320P000230002026-03-20(56天)PUT$23.00$0.63(+0.07 +12.50%)0.03(0.65/0.62)67722,57523.54%

FLG $12.85 (-0.43 -3.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(112天)PUT$13.00$0.85(+0.00 +0.00%)0.20(1.05/0.85)48425,08734.91%

LQD $110.79 (+0.02 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260320C001100002026-03-20(56天)CALL$110.00$1.10(+0.00 +0.00%)0.06(1.22/1.16)14,25121,7524.96%
LQD260618P001080002026-06-18(146天)PUT$108.00$1.19(+0.00 +0.00%)0.09(1.28/1.19)10,50736,7658.57%
LQD260618C001120002026-06-18(146天)CALL$112.00$1.03(+0.00 +0.00%)0.10(1.03/0.93)10,08010,1895.74%
LQD260717C001110002026-07-17(175天)CALL$111.00$1.58(+0.00 +0.00%)0.13(1.62/1.49)8,0008,0035.84%
LQD260717P001090002026-07-17(175天)PUT$109.00$1.87(+0.00 +0.00%)0.13(1.93/1.8)8,0008,0678.78%
LQD260320P001100002026-03-20(56天)PUT$110.00$0.83(+0.00 +0.00%)0.06(0.95/0.89)5,33923,9337.15%
LQD260417P001100002026-04-17(84天)PUT$110.00$1.47(+0.00 +0.00%)0.06(1.32/1.26)5,00015,6407.63%
LQD260918P001090002026-09-18(238天)PUT$109.00$2.98(+0.00 +0.00%)0.32(2.6/2.28)1,00213,9679.48%
LQD260320P001090002026-03-20(56天)PUT$109.00$0.51(+0.00 +0.00%)0.04(0.58/0.54)50625,1797.11%

FCX $60.69 (+1.81 +3.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000700002026-03-20(56天)CALL$70.00$1.30(+0.40 +44.44%)0.07(1.35/1.28)5,49020,88144.48%
FCX260320C000600002026-03-20(56天)CALL$60.00$4.50(+1.00 +28.90%)0.10(4.5/4.4)3,71620,06943.51%
FCX260417C000700002026-04-17(84天)CALL$70.00$2.06(+0.42 +25.77%)0.00(2.06/2.06)1,70814,43543.91%
FCX260320C000650002026-03-20(56天)CALL$65.00$2.49(+0.69 +38.33%)0.03(2.5/2.47)1,64438,39443.56%
FCX260320C000750002026-03-20(56天)CALL$75.00$0.70(+0.13 +22.81%)0.02(0.7/0.68)1,18931,06345.24%
FCX260320P000550002026-03-20(56天)PUT$55.00$1.58(-0.33 -17.28%)0.09(1.64/1.55)5357,79842.16%
FCX260618C000650002026-06-18(146天)CALL$65.00$5.10(+0.60 +13.33%)0.40(5.25/4.85)51612,14045.40%
FCX260320P000500002026-03-20(56天)PUT$50.00$0.61(-0.11 -15.28%)0.08(0.67/0.59)49010,14744.75%
FCX260417C000650002026-04-17(84天)CALL$65.00$3.38(+0.63 +22.74%)0.15(3.45/3.3)4815,61844.12%
FCX260320C000550002026-03-20(56天)CALL$55.00$7.70(+1.23 +19.01%)0.25(7.65/7.4)38719,21746.05%
FCX270115P000350002027-01-15(357天)PUT$35.00$1.21(+0.00 +0.00%)0.13(1.17/1.04)29929,57046.39%
FCX260618C000700002026-06-18(146天)CALL$70.00$3.65(+0.60 +19.67%)0.10(3.65/3.55)37815,16844.87%

KHC $23.12 (+0.40 +1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC270115C000250002027-01-15(357天)CALL$25.00$1.42(+0.12 +9.23%)0.11(1.48/1.37)2456,03824.15%

EQT $55.68 (+0.94 +1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(56天)CALL$60.00$1.81(+0.44 +32.12%)0.02(1.82/1.8)11,97218,71039.33%
EQT270115C000800002027-01-15(357天)CALL$80.00$2.57(+0.20 +8.44%)0.36(2.61/2.25)6949,59040.36%
EQT260320P000500002026-03-20(56天)PUT$50.00$1.06(-0.28 -20.90%)0.11(1.17/1.06)33115,11339.01%

BP $36.65 (+1.24 +3.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP260320C000390002026-03-20(56天)CALL$39.00$0.56(+0.25 +80.65%)0.06(0.59/0.53)2,55414,46025.61%
BP260320C000370002026-03-20(56天)CALL$37.00$1.17(+0.44 +60.27%)0.07(1.22/1.15)2,03514,15225.10%
BP260320P000350002026-03-20(56天)PUT$35.00$0.97(-0.43 -30.71%)0.06(1.0/0.94)4147,06929.20%
BP260320P000340002026-03-20(56天)PUT$34.00$0.65(-0.31 -32.29%)0.04(0.68/0.64)4037,73229.49%

COF $218.49 (-16.70 -7.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
COF260320C002400002026-03-20(56天)CALL$240.00$2.98(-6.27 -67.56%)0.25(3.1/2.85)4516,56529.25%
COF260320C002600002026-03-20(56天)CALL$260.00$0.90(-2.30 -71.88%)0.20(1.0/0.8)2856,79630.86%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EWZ $36.83 (+0.90 +2.50%)EWZ260918C000450002026-09-18(238天)CALL$45.00$0.93(+0.08 +9.20%)0.04(0.96/0.92)29.44%60,16960,117
FXI $39.44 (-0.02 -0.05%)FXI260515C000400002026-05-15(112天)CALL$40.00$2.06(-0.06 -2.83%)0.05(2.12/2.07)27.30%50,20847,211
XLE $49.37 (+0.45 +0.92%)XLE260320C000525002026-03-20(56天)CALL$52.50$0.77(+0.19 +32.76%)0.04(0.78/0.74)24.68%39,23918,281
XLP $82.86 (+0.58 +0.70%)XLP260417P000780002026-04-17(84天)PUT$78.00$0.95(+0.00 +0.00%)0.13(0.86/0.73)16.52%25,02725,784
WBD $28.50 (+0.14 +0.49%)WBD260320P000270002026-03-20(56天)PUT$27.00$0.70(+0.03 +4.48%)0.05(0.7/0.65)29.98%25,02665,410
XLE $49.37 (+0.45 +0.92%)XLE260320C000500002026-03-20(56天)CALL$50.00$1.59(+0.24 +17.78%)0.04(1.61/1.57)24.73%22,75978,238
XLE $49.37 (+0.45 +0.92%)XLE260320C000475002026-03-20(56天)CALL$47.50$3.05(+0.38 +14.23%)0.12(3.1/2.98)27.15%20,05156,278
IEF $95.95 (+0.15 +0.16%)IEF260417C000950002026-04-17(84天)CALL$95.00$1.44(+0.00 +0.00%)0.04(1.44/1.4)5.32%20,00020,034
IWM $264.77 (-5.04 -1.87%)IWM260918P001550002026-09-18(238天)PUT$155.00$1.02(+0.00 +0.00%)0.05(0.97/0.92)37.77%18,70019,041
EEM $59.12 (+0.44 +0.75%)EEM260618P000560002026-06-18(146天)PUT$56.00$1.32(+0.02 +1.54%)0.07(1.32/1.25)17.84%17,6005,704
ET $17.92 (-0.18 -0.99%)ET270115C000200002027-01-15(357天)CALL$20.00$0.62(+0.00 +0.00%)0.03(0.65/0.62)19.43%8,653109,015
EWZ $36.83 (+0.90 +2.50%)EWZ260320C000400002026-03-20(56天)CALL$40.00$0.50(+0.13 +35.14%)0.02(0.49/0.47)29.20%6,071101,185
NVDA $187.33 (+2.48 +1.34%)NVDA260320C002000002026-03-20(56天)CALL$200.00$8.10(+1.10 +15.71%)0.05(8.2/8.15)44.56%4,229144,307
TLT $87.97 (+0.28 +0.32%)TLT270115C001000002027-01-15(357天)CALL$100.00$0.80(-0.03 -3.61%)0.04(0.84/0.8)12.48%1,183105,723
NFLX $85.57 (+2.04 +2.44%)NFLX260918C001000002026-09-18(238天)CALL$100.00$5.65(+0.80 +16.49%)0.10(5.7/5.6)38.50%1,038146,419
EWZ $36.83 (+0.90 +2.50%)EWZ261218C000400002026-12-18(329天)CALL$40.00$3.22(+0.09 +2.88%)0.20(3.35/3.15)34.64%762168,355
KWEB $35.85 (-0.04 -0.11%)KWEB260821C000400002026-08-21(210天)CALL$40.00$2.44(-0.06 -2.40%)0.03(2.45/2.42)36.61%561120,748
NFLX $85.57 (+2.04 +2.44%)NFLX260918C001200002026-09-18(238天)CALL$120.00$2.08(+0.33 +18.97%)0.10(2.11/2.01)37.83%552125,604
EEM $59.12 (+0.44 +0.75%)EEM260320C000580002026-03-20(56天)CALL$58.00$2.45(+0.24 +10.86%)0.07(2.45/2.38)19.68%468120,781
FXI $39.44 (-0.02 -0.05%)FXI260320C000420002026-03-20(56天)CALL$42.00$0.59(-0.10 -14.49%)0.04(0.62/0.58)24.81%253142,935