QQQ $622.78 (+1.99 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006750002026-03-20(54天)CALL$675.00$1.79(+0.10 +5.92%)0.04(1.8/1.76)4,79218,86015.90%
QQQ260320P005150002026-03-20(54天)PUT$515.00$1.58(-0.08 -4.82%)0.04(1.66/1.62)3,28813,51430.98%
QQQ260320P005900002026-03-20(54天)PUT$590.00$8.24(-0.19 -2.25%)0.08(8.33/8.25)3,23980,33722.07%
QQQ260320P005500002026-03-20(54天)PUT$550.00$3.35(-0.05 -1.47%)0.05(3.42/3.37)2,31941,46726.72%
QQQ260320P005800002026-03-20(54天)PUT$580.00$6.58(-0.20 -2.95%)0.05(6.66/6.61)1,94635,50723.25%
QQQ260320P005600002026-03-20(54天)PUT$560.00$4.21(+0.00 +0.00%)0.06(4.26/4.2)1,55720,76525.56%
QQQ260417P005700002026-04-17(82天)PUT$570.00$8.03(-0.17 -2.07%)0.09(8.26/8.17)1,37313,33623.61%
QQQ260320C006500002026-03-20(54天)CALL$650.00$6.94(+0.47 +7.26%)0.06(6.96/6.9)1,22029,18817.54%
QQQ260320P005000002026-03-20(54天)PUT$500.00$1.25(+0.00 +0.00%)0.04(1.26/1.22)1,11431,72232.98%
QQQ260320P005250002026-03-20(54天)PUT$525.00$1.97(-0.04 -1.99%)0.05(2.02/1.97)67815,40029.71%
QQQ260320P005700002026-03-20(54天)PUT$570.00$5.24(-0.16 -2.96%)0.07(5.33/5.26)56842,26924.42%
QQQ260320P005750002026-03-20(54天)PUT$575.00$5.86(-0.14 -2.33%)0.08(5.96/5.88)60325,58423.84%
QQQ260618P005000002026-06-18(144天)PUT$500.00$5.42(-0.11 -1.99%)0.08(5.59/5.51)22119,52228.85%

SPY $689.18 (+0.25 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006500002026-03-20(54天)PUT$650.00$5.69(+0.23 +4.21%)0.02(5.7/5.68)16,38260,76418.62%
SPY260320P006600002026-03-20(54天)PUT$660.00$7.08(+0.22 +3.21%)0.04(7.14/7.1)11,90334,16017.36%
SPY260618P005500002026-06-18(144天)PUT$550.00$4.22(+0.06 +1.44%)0.04(4.34/4.3)8,17751,43326.75%
SPY260320P006450002026-03-20(54天)PUT$645.00$5.05(+0.19 +3.91%)0.04(5.11/5.07)6,87236,29219.24%
SPY260618P006200002026-06-18(144天)PUT$620.00$9.71(+0.21 +2.21%)0.05(9.8/9.75)5,16536,03420.50%
SPY260618C007500002026-06-18(144天)CALL$750.00$5.28(-0.03 -0.56%)0.05(5.28/5.23)4,84119,99413.60%
SPY260417P006000002026-04-17(82天)PUT$600.00$3.63(+0.04 +1.11%)0.04(3.77/3.73)4,4266,59023.55%
SPY260618P006000002026-06-18(144天)PUT$600.00$7.51(+0.08 +1.08%)0.05(7.69/7.64)4,29713,14422.28%
SPY260331C007200002026-03-31(65天)CALL$720.00$4.12(-0.20 -4.63%)0.04(4.16/4.12)2,5856,30812.30%
SPY260320P006300002026-03-20(54天)PUT$630.00$3.70(+0.17 +4.82%)0.03(3.71/3.68)2,51919,28021.08%
SPY260320P005800002026-03-20(54天)PUT$580.00$1.47(+0.10 +7.30%)0.02(1.49/1.47)1,04293,20227.44%
SPY260320P006400002026-03-20(54天)PUT$640.00$4.51(+0.16 +3.68%)0.04(4.59/4.55)1,10845,14719.86%
SPY260320P006000002026-03-20(54天)PUT$600.00$2.07(+0.13 +6.70%)0.03(2.09/2.06)1,13445,05424.85%
SPY270115C009000002027-01-15(355天)CALL$900.00$1.02(-0.04 -3.77%)0.03(1.05/1.02)20535,18913.86%
SPY260320P005000002026-03-20(54天)PUT$500.00$0.50(+0.03 +6.38%)0.01(0.53/0.52)1,24233,14938.87%

SMH $400.20 (-2.72 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P003500002026-03-20(54天)PUT$350.00$6.20(+0.14 +2.31%)0.40(6.3/5.9)34113,00640.13%

GLD $457.84 (+5.92 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P004300002026-03-20(54天)PUT$430.00$6.95(-0.45 -6.08%)0.35(7.1/6.75)4,6717,08825.74%
GLD260320C005000002026-03-20(54天)CALL$500.00$7.60(+1.95 +34.51%)0.20(7.65/7.45)2,31721,14630.70%
GLD260320P004200002026-03-20(54天)PUT$420.00$4.50(-0.45 -9.09%)0.35(4.7/4.35)2,2409,75925.80%
GLD260320P004000002026-03-20(54天)PUT$400.00$1.91(-0.02 -1.04%)0.10(1.97/1.87)1,46139,89826.63%
GLD260320P004100002026-03-20(54天)PUT$410.00$2.95(-0.12 -3.91%)0.14(3.05/2.91)8235,74526.09%
GLD260417P004000002026-04-17(82天)PUT$400.00$3.15(-0.05 -1.56%)0.20(3.2/3.0)56027,86924.87%
GLD260320P004030002026-03-20(54天)PUT$403.00$2.20(-0.05 -2.22%)0.27(2.38/2.11)5505,02826.88%
GLD260618C005500002026-06-18(144天)CALL$550.00$7.85(+1.38 +21.33%)0.60(8.0/7.4)5057,86029.51%
GLD260417C005050002026-04-17(82天)CALL$505.00$9.85(+2.25 +29.61%)0.35(9.85/9.5)4777,03229.64%
GLD260320C004950002026-03-20(54天)CALL$495.00$8.50(+2.05 +31.78%)0.45(8.7/8.25)44012,77630.56%
GLD260320P003900002026-03-20(54天)PUT$390.00$1.20(-0.04 -3.23%)0.23(1.37/1.14)3068,28227.81%

IBIT $50.71 (+0.06 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000600002026-03-20(54天)CALL$60.00$0.65(-0.01 -1.52%)0.02(0.66/0.64)8,83050,78041.16%
IBIT260320C000550002026-03-20(54天)CALL$55.00$1.61(-0.08 -4.73%)0.05(1.64/1.59)8,50942,74041.14%
IBIT260618C000700002026-06-18(144天)CALL$70.00$1.14(-0.02 -1.72%)0.03(1.17/1.14)3,97592,55546.27%
IBIT260320P000450002026-03-20(54天)PUT$45.00$1.06(-0.06 -5.36%)0.02(1.07/1.05)2,93259,05242.31%
IBIT260320P000480002026-03-20(54天)PUT$48.00$1.84(-0.10 -5.15%)0.05(1.86/1.81)2,82226,81239.58%
IBIT260320C000530002026-03-20(54天)CALL$53.00$2.28(-0.04 -1.72%)0.05(2.32/2.27)2,2358,53641.70%
IBIT260618C000800002026-06-18(144天)CALL$80.00$0.50(-0.03 -5.66%)0.03(0.52/0.49)2,17735,18547.39%
IBIT260320P000500002026-03-20(54天)PUT$50.00$2.57(-0.13 -4.81%)0.05(2.63/2.58)2,00218,64938.09%
IBIT260320C000580002026-03-20(54天)CALL$58.00$0.91(-0.06 -6.19%)0.04(0.95/0.91)1,9236,09740.92%
IBIT260515C000650002026-05-15(110天)CALL$65.00$1.11(-0.02 -1.77%)0.04(1.15/1.11)1,81615,40144.63%
IBIT260618C000600002026-06-18(144天)CALL$60.00$2.77(-0.03 -1.07%)0.08(2.82/2.74)36165,79046.46%
IBIT260515P000450002026-05-15(110天)PUT$45.00$2.23(-0.03 -1.33%)0.08(2.28/2.2)46654,84843.63%
IBIT260618P000450002026-06-18(144天)PUT$45.00$2.83(-0.07 -2.41%)0.08(2.87/2.79)22831,04143.70%
IBIT260618C000500002026-06-18(144天)CALL$50.00$6.41(-0.05 -0.77%)0.10(6.5/6.4)54721,51248.71%

NVDA $187.67 (+2.82 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002000002026-03-20(54天)CALL$200.00$8.00(+1.00 +14.29%)0.05(8.05/8.0)8,980144,30744.43%
NVDA260320P001700002026-03-20(54天)PUT$170.00$5.56(-0.74 -11.75%)0.10(5.6/5.5)7,61252,45445.23%
NVDA260320P001500002026-03-20(54天)PUT$150.00$1.95(-0.28 -12.56%)0.02(1.96/1.94)6,24739,32149.71%
NVDA260618C002550002026-06-18(144天)CALL$255.00$4.15(+0.42 +11.26%)0.10(4.3/4.2)5,2019,55244.69%
NVDA260618C002650002026-06-18(144天)CALL$265.00$3.30(+0.41 +14.19%)0.05(3.3/3.25)5,0106,33444.59%
NVDA260320C002200002026-03-20(54天)CALL$220.00$3.05(+0.41 +15.53%)0.10(3.1/3.0)4,94951,98343.07%
NVDA260320C002100002026-03-20(54天)CALL$210.00$5.07(+0.67 +15.23%)0.05(5.05/5.0)4,24174,83743.45%
NVDA260320C002300002026-03-20(54天)CALL$230.00$1.82(+0.27 +17.42%)0.02(1.82/1.8)3,30347,61842.68%
NVDA260320P001650002026-03-20(54天)PUT$165.00$4.33(-0.58 -11.81%)0.05(4.35/4.3)3,26333,45746.13%
NVDA260320P001750002026-03-20(54天)PUT$175.00$7.05(-0.88 -11.10%)0.10(7.1/7.0)2,61045,41644.31%
NVDA260618P001400002026-06-18(144天)PUT$140.00$4.30(-0.30 -6.52%)0.10(4.3/4.2)1,24977,05147.99%
NVDA260320P001800002026-03-20(54天)PUT$180.00$8.85(-1.05 -10.61%)0.10(8.9/8.8)1,68966,84443.47%
NVDA260320C001950002026-03-20(54天)CALL$195.00$9.98(+1.23 +14.06%)0.10(10.0/9.9)1,56364,55545.10%
NVDA270115C003000002027-01-15(355天)CALL$300.00$9.00(+0.75 +9.09%)0.15(9.15/9.0)41356,33747.56%
NVDA260320P001600002026-03-20(54天)PUT$160.00$3.30(-0.55 -14.29%)0.05(3.35/3.3)2,15754,78347.17%
NVDA260320C002500002026-03-20(54天)CALL$250.00$0.64(+0.08 +14.29%)0.02(0.65/0.63)96351,00243.24%

TSLA $449.07 (-0.30 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(54天)CALL$550.00$7.00(-0.40 -5.41%)0.10(7.05/6.95)3,7748,38349.31%
TSLA260320P003600002026-03-20(54天)PUT$360.00$4.83(-0.08 -1.63%)0.10(4.9/4.8)5915,76149.88%

MSFT $465.93 (+14.78 +3.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005000002026-03-20(54天)CALL$500.00$9.50(+4.50 +90.00%)0.10(9.4/9.3)4,78110,27830.02%
MSFT260320C005200002026-03-20(54天)CALL$520.00$5.10(+2.59 +103.19%)0.10(5.25/5.15)2,8368,12029.86%
MSFT260320C005300002026-03-20(54天)CALL$530.00$3.90(+2.15 +122.86%)0.10(3.9/3.8)1,1479,87229.95%
MSFT260320P004400002026-03-20(54天)PUT$440.00$9.79(-4.42 -31.10%)0.10(10.1/10.0)9195,73729.28%
MSFT260320C005500002026-03-20(54天)CALL$550.00$2.04(+1.17 +134.48%)0.07(2.08/2.01)7945,41930.12%
MSFT260320C005400002026-03-20(54天)CALL$540.00$2.87(+1.59 +124.22%)0.08(2.84/2.76)6795,36929.96%
MSFT260320P004200002026-03-20(54天)PUT$420.00$5.24(-2.56 -32.82%)0.15(5.45/5.3)6556,77330.44%
MSFT260320C005600002026-03-20(54天)CALL$560.00$1.48(+0.83 +127.69%)0.06(1.52/1.46)4765,77530.30%
MSFT260320P004300002026-03-20(54天)PUT$430.00$7.30(-3.27 -30.94%)0.10(7.45/7.35)4676,40929.77%
MSFT260618C006000002026-06-18(144天)CALL$600.00$3.67(+1.65 +81.68%)0.10(3.55/3.45)4437,75028.77%
MSFT260320P004000002026-03-20(54天)PUT$400.00$2.63(-1.37 -34.25%)0.07(2.75/2.68)3255,57631.74%
MSFT270115C008000002027-01-15(355天)CALL$800.00$1.94(+0.63 +48.09%)0.04(1.98/1.94)2115,48828.99%

AMZN $239.19 (+4.90 +2.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(54天)CALL$250.00$9.10(+2.15 +30.94%)0.15(9.2/9.05)6,82526,59036.88%
AMZN260618C002800002026-06-18(144天)CALL$280.00$8.25(+1.85 +28.91%)0.15(8.15/8.0)3,2887,43735.44%
AMZN260320P002200002026-03-20(54天)PUT$220.00$5.45(-1.25 -18.66%)0.30(5.55/5.25)2,58921,17536.44%
AMZN260320C002550002026-03-20(54天)CALL$255.00$7.35(+1.94 +35.86%)0.20(7.4/7.2)2,18310,50436.39%
AMZN260320C002600002026-03-20(54天)CALL$260.00$5.85(+1.60 +37.65%)0.10(5.85/5.75)1,54417,80135.87%
AMZN260320C002800002026-03-20(54天)CALL$280.00$2.15(+0.70 +48.28%)0.13(2.24/2.11)1,18610,82835.51%
AMZN260320P002300002026-03-20(54天)PUT$230.00$8.60(-1.60 -15.69%)0.15(8.75/8.6)1,0315,79535.30%
AMZN260417C003000002026-04-17(82天)CALL$300.00$1.47(+0.43 +41.35%)0.05(1.49/1.44)84313,74133.44%
AMZN260618C003000002026-06-18(144天)CALL$300.00$4.60(+1.04 +29.21%)0.10(4.65/4.55)79624,34534.99%
AMZN260417C002800002026-04-17(82天)CALL$280.00$3.48(+0.93 +36.47%)0.15(3.6/3.45)7275,68833.75%
AMZN260320P002000002026-03-20(54天)PUT$200.00$2.00(-0.43 -17.70%)0.04(2.04/2.0)48933,41739.67%
AMZN260821C003100002026-08-21(208天)CALL$310.00$6.30(+0.90 +16.67%)0.10(6.45/6.35)27927,99835.47%
AMZN260320C003000002026-03-20(54天)CALL$300.00$0.72(+0.21 +41.18%)0.02(0.76/0.74)65820,16535.40%
AMZN260320C002700002026-03-20(54天)CALL$270.00$3.60(+1.08 +42.86%)0.10(3.65/3.55)65616,58635.53%
AMZN260320P002100002026-03-20(54天)PUT$210.00$3.32(-0.73 -18.02%)0.10(3.4/3.3)60713,85837.88%

GOOG $328.43 (-2.37 -0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C003600002026-03-20(54天)CALL$360.00$7.17(-0.83 -10.37%)0.15(7.25/7.1)7815,39235.71%
GOOG260320C003500002026-03-20(54天)CALL$350.00$10.00(-0.85 -7.83%)0.15(10.0/9.85)2606,53735.93%

WMT $117.77 (-0.09 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001200002026-03-20(54天)PUT$120.00$5.66(-0.06 -1.05%)0.20(5.8/5.6)1,2876,40524.88%
WMT260320C001200002026-03-20(54天)CALL$120.00$4.00(-0.17 -4.08%)0.10(4.05/3.95)55713,25927.75%
WMT260320C001150002026-03-20(54天)CALL$115.00$6.85(-0.05 -0.72%)0.15(6.8/6.65)40623,58029.55%
WMT260320P001100002026-03-20(54天)PUT$110.00$1.94(-0.03 -1.52%)0.07(1.99/1.92)3986,47027.92%
WMT260618P001100002026-06-18(144天)PUT$110.00$4.25(-0.15 -3.41%)0.50(4.85/4.35)3446,13828.48%
WMT260320C001250002026-03-20(54天)CALL$125.00$2.14(-0.10 -4.46%)0.09(2.13/2.04)3219,10126.28%
WMT260320P001050002026-03-20(54天)PUT$105.00$1.07(-0.04 -3.60%)0.17(1.2/1.03)2077,23930.81%

AAPL $247.97 (-0.39 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260717C002800002026-07-17(173天)CALL$280.00$7.50(-0.30 -3.85%)0.40(7.55/7.15)18,8366,53426.89%
AAPL260320C002600002026-03-20(54天)CALL$260.00$5.75(-0.25 -4.17%)0.10(5.8/5.7)3,69418,82927.31%
AAPL260618C002700002026-06-18(144天)CALL$270.00$9.02(+0.02 +0.22%)0.40(9.1/8.7)3,43415,37127.66%
AAPL260417C002600002026-04-17(82天)CALL$260.00$8.00(-0.10 -1.23%)0.60(8.0/7.4)3,2206,98227.17%
AAPL260618C002800002026-06-18(144天)CALL$280.00$6.20(+0.01 +0.16%)0.20(6.25/6.05)3,07217,21526.97%
AAPL260320C002700002026-03-20(54天)CALL$270.00$2.96(-0.19 -6.03%)0.24(3.05/2.81)2,70620,65826.46%
AAPL260320C002500002026-03-20(54天)CALL$250.00$10.00(-0.25 -2.44%)0.30(10.25/9.95)2,70114,88229.06%
AAPL260320C002800002026-03-20(54天)CALL$280.00$1.46(-0.17 -10.43%)0.09(1.49/1.4)2,62457,16526.00%
AAPL260320C002750002026-03-20(54天)CALL$275.00$2.07(-0.20 -8.81%)0.06(2.11/2.05)2,3349,68826.03%
AAPL260320C002850002026-03-20(54天)CALL$285.00$1.05(-0.14 -11.76%)0.08(1.09/1.01)2,32911,20126.33%
AAPL260618C003000002026-06-18(144天)CALL$300.00$2.81(+0.07 +2.55%)0.17(2.78/2.61)64523,66926.19%
AAPL260320P002200002026-03-20(54天)PUT$220.00$2.32(+0.07 +3.11%)0.05(2.37/2.32)80418,84231.08%
AAPL270115C003200002027-01-15(355天)CALL$320.00$6.61(+0.11 +1.69%)0.15(6.75/6.6)21515,95326.96%
AAPL260320P002400002026-03-20(54天)PUT$240.00$6.75(+0.04 +0.60%)0.15(6.85/6.7)1,49214,81627.48%

META $658.75 (+10.94 +1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320C010000002026-03-20(54天)CALL$1000.00$0.55(+0.12 +27.91%)0.51(0.84/0.33)1,0445,17649.66%
META260320C008000002026-03-20(54天)CALL$800.00$5.20(+1.00 +23.81%)0.10(5.35/5.25)7656,71839.35%
META270115C014300002027-01-15(355天)CALL$1430.00$4.30(+0.55 +14.67%)0.20(4.4/4.2)64052,98441.45%

GE $293.80 (-1.20 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
GE260320C003600002026-03-20(54天)CALL$360.00$0.80(-0.10 -11.11%)0.05(0.8/0.75)5,3525,43131.49%

TLT $87.92 (+0.22 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT270115C001000002027-01-15(355天)CALL$100.00$0.86(+0.03 +3.61%)0.04(0.88/0.84)4,099105,72312.45%
TLT270115P000800002027-01-15(355天)PUT$80.00$1.55(+0.04 +2.65%)0.22(1.73/1.51)3,18143,90814.12%
TLT270115P000870002027-01-15(355天)PUT$87.00$4.00(-0.21 -4.99%)0.40(4.2/3.8)3,0085,91813.51%
TLT260320P000900002026-03-20(54天)PUT$90.00$2.92(-0.13 -4.26%)0.09(2.99/2.9)2,90512,99012.82%
TLT260515C000910002026-05-15(110天)CALL$91.00$0.96(+0.09 +10.34%)0.06(1.0/0.94)2,77022,82011.19%
TLT260320C000850002026-03-20(54天)CALL$85.00$3.37(+0.22 +6.98%)0.10(3.4/3.3)2,61940,62811.21%
TLT261120P000870002026-11-20(299天)PUT$87.00$3.60(-0.55 -13.25%)0.15(3.65/3.5)2,30010,53412.97%
TLT260618P000870002026-06-18(144天)PUT$87.00$2.27(-0.03 -1.30%)0.13(2.34/2.21)2,29340,48512.65%
TLT260515P000850002026-05-15(110天)PUT$85.00$1.22(+0.02 +1.67%)0.04(1.23/1.19)2,11825,17212.72%
TLT260320C000900002026-03-20(54天)CALL$90.00$0.66(+0.06 +10.00%)0.02(0.67/0.65)1,68461,64710.74%
TLT270115P000850002027-01-15(355天)PUT$85.00$3.18(+0.11 +3.58%)0.40(3.35/2.95)51463,24113.73%
TLT260618C000900002026-06-18(144天)CALL$90.00$1.60(+0.14 +9.59%)0.09(1.63/1.54)23956,60011.32%
TLT270115C000850002027-01-15(355天)CALL$85.00$5.40(+0.20 +3.85%)0.35(5.55/5.2)22853,96211.48%
TLT270115C000900002027-01-15(355天)CALL$90.00$2.95(+0.08 +2.79%)0.12(3.05/2.93)26151,81811.41%
TLT260618C000880002026-06-18(144天)CALL$88.00$2.37(+0.15 +6.76%)0.14(2.46/2.32)1,09640,30011.27%

XLU $42.54 (-0.18 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260918P000380002026-09-18(236天)PUT$38.00$0.70(+0.00 +0.00%)2.09(2.09/0.0)5,0005,00930.69%
XLU260320C000435002026-03-20(54天)CALL$43.50$0.66(-0.33 -33.33%)0.24(0.81/0.57)1,5445,21418.36%
XLU270115C000500002027-01-15(355天)CALL$50.00$0.70(-0.16 -18.60%)0.22(0.88/0.66)4475,66818.56%

XLE $49.19 (+0.27 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000525002026-03-20(54天)CALL$52.50$0.69(+0.11 +18.97%)0.11(0.76/0.65)40,15918,28125.32%
XLE260320C000500002026-03-20(54天)CALL$50.00$1.50(+0.15 +11.11%)0.21(1.67/1.46)25,69478,23826.69%
XLE260320C000475002026-03-20(54天)CALL$47.50$2.89(+0.22 +8.24%)0.43(3.1/2.67)20,10656,27828.74%
XLE270115P000450002027-01-15(355天)PUT$45.00$2.41(-0.13 -5.12%)0.46(2.67/2.21)20,02029,73924.10%
XLE260417C000500002026-04-17(82天)CALL$50.00$1.87(+0.28 +17.61%)0.11(1.87/1.76)12,01313,18623.88%
XLE270115P000475002027-01-15(355天)PUT$47.50$3.60(+0.00 +0.00%)0.90(4.05/3.15)10,02911,55225.54%
XLE260918P000370002026-09-18(236天)PUT$37.00$0.59(+0.00 +0.00%)0.23(0.61/0.38)10,00010,08630.13%
XLE260918P000375002026-09-18(236天)PUT$37.50$0.57(+0.00 +0.00%)0.23(0.65/0.42)10,00038,55729.61%
XLE261218P000430002026-12-18(327天)PUT$43.00$1.78(+0.00 +0.00%)0.57(1.96/1.39)8,02111,02625.21%
XLE261218C000465002026-12-18(327天)CALL$46.50$4.30(+0.00 +0.00%)1.65(7.1/5.45)5,1028,14831.36%
XLE270115P000350002027-01-15(355天)PUT$35.00$0.62(+0.00 +0.00%)0.53(0.84/0.31)30071,69730.96%
XLE260618P000430002026-06-18(144天)PUT$43.00$0.71(-0.06 -7.79%)0.33(0.88/0.55)4,00142,84726.10%
XLE261218P000450002026-12-18(327天)PUT$45.00$2.24(-0.07 -3.03%)0.72(2.67/1.95)75427,50125.10%
XLE260320C000950002026-03-20(54天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE261218P000390002026-12-18(327天)PUT$39.00$1.00(+0.00 +0.00%)0.37(1.01/0.64)1,09523,97526.11%
XLE260417C000475002026-04-17(82天)CALL$47.50$3.25(+0.35 +12.07%)0.51(3.35/2.84)26621,51126.22%

XLK $145.08 (+0.17 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260618P001300002026-06-18(144天)PUT$130.00$3.55(-0.10 -2.74%)0.35(3.9/3.55)8,6239,93427.89%
XLK260320P001350002026-03-20(54天)PUT$135.00$2.15(-0.11 -4.87%)0.37(2.32/1.95)2,1107,09328.06%

ARKK $80.74 (-1.47 -1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320P000800002026-03-20(54天)PUT$80.00$4.19(+0.24 +6.08%)1.65(4.9/3.25)2735,84542.19%

BRK-B $479.17 (-5.36 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260320C005100002026-03-20(54天)CALL$510.00$2.82(-1.08 -27.69%)0.52(3.15/2.63)36610,86517.35%

HYG $81.13 (-0.04 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(144天)PUT$79.00$0.83(+0.02 +2.47%)0.31(1.02/0.71)10,50722,7569.45%
HYG260320P000810002026-03-20(54天)PUT$81.00$0.71(+0.06 +9.23%)0.66(1.14/0.48)4,16823,2809.63%
HYG260515C000810002026-05-15(110天)CALL$81.00$0.56(+0.00 +0.00%)0.43(0.71/0.28)3,00028,7533.57%
HYG260417P000800002026-04-17(82天)PUT$80.00$0.63(+0.00 +0.00%)0.20(0.73/0.53)1,02255,8987.94%
HYG260618C000810002026-06-18(144天)CALL$81.00$0.58(-0.09 -13.43%)0.68(0.96/0.28)29912,9694.35%

ET $17.99 (-0.11 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(355天)CALL$20.00$0.64(+0.02 +3.23%)0.05(0.65/0.6)8,732109,01519.24%
ET260417C000180002026-04-17(82天)CALL$18.00$0.50(-0.06 -10.71%)0.08(0.58/0.5)9596,29317.09%
ET270115C000170002027-01-15(355天)CALL$17.00$1.69(-0.05 -2.87%)0.09(1.72/1.63)80326,17116.80%
ET270115P000150002027-01-15(355天)PUT$15.00$0.57(+0.09 +18.75%)0.07(0.61/0.54)56421,49326.37%
ET260320C000170002026-03-20(54天)CALL$17.00$1.11(-0.04 -3.48%)0.16(1.13/0.97)4457,59617.77%
ET260717C000180002026-07-17(173天)CALL$18.00$0.77(-0.08 -9.41%)0.07(0.84/0.77)2797,13817.04%
ET260618C000170002026-06-18(144天)CALL$17.00$1.27(-0.09 -6.62%)0.20(1.36/1.16)26912,48717.38%
ET270115C000150002027-01-15(355天)CALL$15.00$3.00(-0.13 -4.15%)0.15(3.15/3.0)26623,95415.92%

DIS $110.97 (-2.26 -2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(54天)CALL$125.00$1.06(-0.44 -29.33%)0.03(1.09/1.06)1,3637,99729.94%
DIS260320C001200002026-03-20(54天)CALL$120.00$2.12(-0.69 -24.56%)0.13(2.09/1.96)3559,70130.53%

NOK $6.78 (+0.28 +4.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(355天)CALL$7.00$0.92(+0.10 +12.20%)0.09(0.98/0.89)46924,11940.48%

KVUE $17.81 (+0.06 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260320C000180002026-03-20(54天)CALL$18.00$0.63(-0.04 -5.97%)0.04(0.64/0.6)25223,21326.56%

VOD $14.16 (+0.23 +1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000120002027-01-15(355天)CALL$12.00$2.95(+0.15 +5.36%)0.90(3.4/2.5)1,26620,63341.94%

^VIX $15.77 (+0.15 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000190002026-03-18(52天)PUT$19.00$2.28(-0.07 -2.98%)0.09(2.33/2.24)23,08261,6250.00%
VIX260519P000180002026-05-19(114天)PUT$18.00$1.68(-0.03 -1.75%)0.07(1.72/1.65)15,03018,3830.00%
VIX260519P000200002026-05-19(114天)PUT$20.00$3.00(+0.01 +0.33%)0.10(3.05/2.95)12,46932,8930.00%
VIX260617P000170002026-06-17(143天)PUT$17.00$1.17(+0.00 +0.00%)0.07(1.2/1.13)10,00010,29215.58%
VIX260318P000200002026-03-18(52天)PUT$20.00$3.00(-0.12 -3.85%)0.38(3.1/2.72)9,35962,2310.00%
VIX260617P000200002026-06-17(143天)PUT$20.00$3.00(+0.00 +0.00%)0.14(3.05/2.91)1,70020,5290.00%
VIX260415P000200002026-04-15(80天)PUT$20.00$3.00(+0.01 +0.33%)0.13(3.05/2.92)1,67039,1270.00%
VIX260318P000170002026-03-18(52天)PUT$17.00$1.01(-0.03 -2.88%)0.06(1.04/0.98)1,64454,15017.68%
VIX260318P000160002026-03-18(52天)PUT$16.00$0.54(-0.03 -5.26%)0.06(0.57/0.51)76850,26825.20%
VIX260318P000180002026-03-18(52天)PUT$18.00$1.59(-0.08 -4.79%)0.07(1.64/1.57)56997,7280.00%

^SPX $6915.16 (+2.62 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C077000002026-03-20(54天)CALL$7700.00$1.20(-0.36 -23.08%)0.65(1.5/0.85)3,0076,69612.33%
SPX260320P054500002026-03-20(54天)PUT$5450.00$7.70(-0.40 -4.94%)1.10(9.3/8.2)1,50214,21332.80%
SPX260320P055000002026-03-20(54天)PUT$5500.00$8.90(+0.30 +3.49%)1.10(9.9/8.8)1,08733,61132.07%
SPX260417C077000002026-04-17(82天)CALL$7700.00$4.40(-0.80 -15.38%)1.10(4.8/3.7)1,0296,36411.96%
SPX260320P054250002026-03-20(54天)PUT$5425.00$7.87(-0.77 -8.91%)1.10(9.0/7.9)3805,49433.15%
SPXW260320P054000002026-03-20(54天)PUT$5400.00$7.60(+0.00 +0.00%)0.60(8.8/8.2)3736,12833.55%
SPX261218C090000002026-12-18(327天)CALL$9000.00$8.10(-0.40 -4.71%)1.30(8.4/7.1)20845,90213.79%
SPX260320P052000002026-03-20(54天)PUT$5200.00$6.09(+0.19 +3.22%)0.90(6.9/6.0)20415,38736.45%

JD $29.83 (-0.18 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000300002026-03-20(54天)PUT$30.00$1.67(+0.07 +4.37%)0.09(1.7/1.61)3,68713,37234.96%
JD260320C000320002026-03-20(54天)CALL$32.00$1.02(-0.15 -12.82%)0.21(1.18/0.97)3,25811,28743.60%
JD260320C000310002026-03-20(54天)CALL$31.00$1.33(-0.16 -10.74%)0.15(1.35/1.2)3,0906,75439.80%
JD261218P000300002026-12-18(327天)PUT$30.00$4.45(+0.00 +0.00%)0.50(4.8/4.3)3,0025,07541.99%
JD260515C000280002026-05-15(110天)CALL$28.00$3.25(-0.18 -5.25%)1.02(4.0/2.98)3,0006,97547.14%
JD270115C000250002027-01-15(355天)CALL$25.00$7.30(+0.00 +0.00%)0.55(7.45/6.9)9135,83643.31%
JD260320P000290002026-03-20(54天)PUT$29.00$1.16(+0.01 +0.87%)0.05(1.16/1.11)88718,10633.94%
JD260618C000400002026-06-18(144天)CALL$40.00$0.71(-0.09 -11.25%)0.04(0.71/0.67)80613,53043.97%
JD270115C000300002027-01-15(355天)CALL$30.00$4.60(-0.15 -3.16%)0.55(4.9/4.35)69617,82042.54%
JD260618C000350002026-06-18(144天)CALL$35.00$1.26(-0.16 -11.27%)0.03(1.28/1.25)58519,24039.75%
JD270115C000400002027-01-15(355天)CALL$40.00$2.09(-0.12 -5.43%)0.17(2.22/2.05)35318,61844.09%
JD260618C000300002026-06-18(144天)CALL$30.00$2.70(-0.07 -2.53%)0.18(2.79/2.61)30318,12338.23%
JD260320C000300002026-03-20(54天)CALL$30.00$1.70(-0.16 -8.60%)0.10(1.78/1.68)46315,93840.14%
JD260515C000350002026-05-15(110天)CALL$35.00$1.00(-0.13 -11.50%)0.65(1.36/0.71)2928,54046.80%

IWM $264.82 (-4.99 -1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260918P001550002026-09-18(236天)PUT$155.00$1.02(+0.00 +0.00%)0.09(1.0/0.91)18,70019,04138.03%
IWM260331P002450002026-03-31(65天)PUT$245.00$3.19(+0.80 +33.47%)0.04(3.24/3.2)10,0416,84623.70%
IWM260320P002300002026-03-20(54天)PUT$230.00$1.16(+0.20 +20.83%)0.01(1.17/1.16)9,74454,95927.64%
IWM260320P002400002026-03-20(54天)PUT$240.00$2.03(+0.46 +29.30%)0.03(2.04/2.01)7,92855,21025.24%
IWM260331P002050002026-03-31(65天)PUT$205.00$0.69(+0.00 +0.00%)0.03(0.54/0.51)7,5007,92934.28%
IWM261218C003750002026-12-18(327天)CALL$375.00$1.05(+0.00 +0.00%)4.99(5.0/0.01)7,0009,00830.42%
IWM260320P002600002026-03-20(54天)PUT$260.00$6.27(+1.49 +31.17%)0.05(6.47/6.42)5,66711,28921.33%
IWM260618P002100002026-06-18(144天)PUT$210.00$1.96(+0.19 +10.73%)0.05(2.06/2.01)4,97749,34328.89%
IWM260417P002300002026-04-17(82天)PUT$230.00$1.90(+0.25 +15.15%)0.04(2.03/1.99)3,74211,18226.33%
IWM260320C002900002026-03-20(54天)CALL$290.00$1.12(-0.85 -43.15%)0.03(1.09/1.06)3,37840,35519.08%
IWM260320P002200002026-03-20(54天)PUT$220.00$0.72(+0.11 +18.03%)0.02(0.74/0.72)1,99478,31230.69%
IWM260618P002200002026-06-18(144天)PUT$220.00$2.73(+0.25 +10.08%)0.05(2.85/2.8)32663,18426.94%
IWM261218P002000002026-12-18(327天)PUT$200.00$4.18(+0.40 +10.58%)2.41(6.5/4.09)2,51456,33231.75%
IWM260320C002700002026-03-20(54天)CALL$270.00$6.19(-3.01 -32.72%)0.06(6.21/6.15)1,58654,66020.66%
IWM261218P001900002026-12-18(327天)PUT$190.00$3.24(+0.14 +4.52%)3.15(5.95/2.8)2,90350,98634.63%
IWM261218P001800002026-12-18(327天)PUT$180.00$2.58(+0.10 +4.03%)0.12(2.69/2.57)1,20149,79630.63%
IWM260320P002350002026-03-20(54天)PUT$235.00$1.43(+0.24 +20.17%)0.03(1.54/1.51)59446,14226.42%

OPEN $6.03 (-0.39 -6.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(355天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $29.32 (+0.07 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(54天)CALL$30.00$1.25(+0.09 +7.76%)0.28(1.35/1.07)65810,98636.33%

MRK $108.17 (-1.01 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(54天)CALL$110.00$3.90(-0.30 -7.14%)0.20(3.95/3.75)5037,74928.46%
MRK260320C001150002026-03-20(54天)CALL$115.00$2.00(-0.29 -12.66%)0.15(2.09/1.94)3615,29527.44%
MRK260417C001150002026-04-17(82天)CALL$115.00$2.91(-0.34 -10.46%)0.07(2.99/2.92)28216,92227.20%

DVN $38.64 (+0.67 +1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(82天)CALL$40.00$1.90(+0.30 +18.75%)0.14(1.99/1.85)98914,74434.99%
DVN260618C000450002026-06-18(144天)CALL$45.00$1.34(+0.19 +16.52%)0.15(1.29/1.14)8717,81834.50%
DVN260320C000400002026-03-20(54天)CALL$40.00$1.55(+0.34 +28.10%)0.13(1.58/1.45)8388,32736.04%

NVO $62.22 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000650002026-04-17(82天)CALL$65.00$4.37(-0.08 -1.80%)0.15(4.45/4.3)1,9846,11347.31%
NVO260618C000650002026-06-18(144天)CALL$65.00$6.15(-0.08 -1.28%)0.20(6.3/6.1)1,8918,25547.63%
NVO260618P000550002026-06-18(144天)PUT$55.00$3.75(+0.00 +0.00%)0.60(4.2/3.6)1,66916,46049.51%
NVO260320C000700002026-03-20(54天)CALL$70.00$2.12(-0.16 -7.02%)0.01(2.12/2.11)1,63114,49949.73%
NVO260417P000650002026-04-17(82天)PUT$65.00$7.42(+0.17 +2.34%)0.25(7.4/7.15)1,3566,20149.11%
NVO260320P000550002026-03-20(54天)PUT$55.00$1.53(-0.15 -8.93%)0.09(1.6/1.51)1,22617,91047.34%
NVO270115C000800002027-01-15(355天)CALL$80.00$6.00(+0.05 +0.84%)0.25(6.15/5.9)95816,48947.64%
NVO260618C000600002026-06-18(144天)CALL$60.00$8.70(+0.25 +2.96%)0.25(8.5/8.25)94314,78747.77%
NVO260618P000650002026-06-18(144天)PUT$65.00$8.70(+0.00 +0.00%)0.45(8.95/8.5)8645,17147.07%
NVO260918P000550002026-09-18(236天)PUT$55.00$5.05(-0.12 -2.32%)0.25(5.2/4.95)8249,22444.51%
NVO260618P000500002026-06-18(144天)PUT$50.00$2.11(-0.06 -2.76%)0.16(2.23/2.07)30024,93847.38%
NVO260618C000700002026-06-18(144天)CALL$70.00$4.42(-0.13 -2.86%)0.05(4.5/4.45)59917,54746.91%
NVO270115C000900002027-01-15(355天)CALL$90.00$4.17(-0.13 -3.02%)0.40(4.4/4.0)54812,15648.15%
NVO270115C001000002027-01-15(355天)CALL$100.00$3.03(+0.08 +2.71%)0.20(3.2/3.0)34911,67648.73%
NVO260918P000500002026-09-18(236天)PUT$50.00$3.30(-0.05 -1.49%)0.40(3.6/3.2)3249,50646.66%

XLF $53.07 (-0.73 -1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000430002026-12-18(327天)PUT$43.00$1.02(+0.09 +9.68%)0.49(1.26/0.77)15,0266,25225.84%
XLF260918P000510002026-09-18(236天)PUT$51.00$1.82(+0.00 +0.00%)0.19(2.14/1.95)10,50031,06218.35%
XLF261218P000480002026-12-18(327天)PUT$48.00$1.42(+0.00 +0.00%)0.26(1.92/1.66)10,00024,99920.72%
XLF260417P000520002026-04-17(82天)PUT$52.00$1.21(+0.19 +18.63%)0.18(1.25/1.07)5,3549,19317.35%
XLF260320P000510002026-03-20(54天)PUT$51.00$0.63(+0.13 +26.00%)0.07(0.65/0.58)3,75328,55918.09%
XLF260618C000550002026-06-18(144天)CALL$55.00$1.49(-0.48 -24.37%)0.27(1.77/1.5)2,92342,95819.31%
XLF260320P000520002026-03-20(54天)PUT$52.00$0.87(+0.20 +29.85%)0.16(0.97/0.81)2,61239,52717.73%
XLF260918C000580002026-09-18(236天)CALL$58.00$1.36(-0.31 -18.56%)0.26(1.37/1.11)2,5049,88318.27%
XLF260618P000550002026-06-18(144天)PUT$55.00$3.05(+0.42 +15.97%)0.35(3.15/2.8)2,21920,76015.04%
XLF260618P000500002026-06-18(144天)PUT$50.00$1.15(+0.16 +16.16%)0.13(1.27/1.14)2,00887,97219.41%
XLF270115C000650002027-01-15(355天)CALL$65.00$0.61(-0.12 -16.44%)0.01(0.62/0.61)1,08245,76817.66%
XLF260320P000530002026-03-20(54天)PUT$53.00$1.19(+0.27 +29.35%)0.15(1.22/1.07)1,68041,24015.28%
XLF260320P000540002026-03-20(54天)PUT$54.00$1.62(+0.29 +21.80%)0.26(1.88/1.62)20233,58416.48%
XLF260320C000550002026-03-20(54天)CALL$55.00$0.61(-0.28 -31.46%)0.07(0.65/0.58)89929,66916.85%
XLF260618C000510002026-06-18(144天)CALL$51.00$4.10(-0.60 -12.77%)0.20(4.1/3.9)30526,72822.56%

USO $73.94 (+2.14 +2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260717P000710002026-07-17(173天)PUT$71.00$5.85(-0.65 -10.00%)1.85(6.85/5.0)4,6096,72441.44%
USO260717P000610002026-07-17(173天)PUT$61.00$2.44(-0.29 -10.62%)0.26(2.47/2.21)4,6035,68038.75%
USO260417C000750002026-04-17(82天)CALL$75.00$5.30(+1.22 +29.90%)0.10(5.4/5.3)4,4366,30341.77%

GDX $106.99 (+1.86 +1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000900002026-03-20(54天)PUT$90.00$1.61(-0.59 -26.82%)0.55(1.86/1.31)96911,01649.27%
GDX270115P000750002027-01-15(355天)PUT$75.00$3.70(-1.10 -22.92%)2.50(5.8/3.3)50115,38349.23%

UNH $356.30 (+1.76 +0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(54天)CALL$400.00$5.10(+0.12 +2.41%)0.30(5.3/5.0)45913,12134.23%

TSLL $18.72 (-0.04 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(355天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $134.95 (+1.29 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260717C001500002026-07-17(173天)CALL$150.00$3.65(+0.68 +22.90%)0.50(3.75/3.25)4,3706,10424.04%
XOM260417C001350002026-04-17(82天)CALL$135.00$5.90(+0.65 +12.38%)0.20(6.1/5.9)2,27421,97023.82%
XOM260320P001250002026-03-20(54天)PUT$125.00$1.65(-0.21 -11.29%)0.19(1.7/1.51)2,1665,16926.09%
XOM260320C001400002026-03-20(54天)CALL$140.00$2.74(+0.51 +22.87%)0.13(2.8/2.67)2,11026,99423.07%
XOM260618C001400002026-06-18(144天)CALL$140.00$5.95(+0.75 +14.42%)0.40(5.9/5.5)1,5167,84823.65%
XOM260417C001400002026-04-17(82天)CALL$140.00$3.75(+0.60 +19.05%)0.20(3.95/3.75)1,26413,66523.49%
XOM260320P001300002026-03-20(54天)PUT$130.00$2.97(-0.37 -11.08%)0.28(3.15/2.87)1,2308,28525.68%
XOM260618C001350002026-06-18(144天)CALL$135.00$7.73(+0.53 +7.36%)0.40(8.2/7.8)7165,69824.22%
XOM260320C001300002026-03-20(54天)CALL$130.00$7.50(+0.80 +11.94%)0.25(7.75/7.5)66017,21123.73%
XOM260320C001350002026-03-20(54天)CALL$135.00$4.52(+0.42 +10.24%)0.30(4.85/4.55)5968,84723.28%
XOM260417C001300002026-04-17(82天)CALL$130.00$8.70(+0.65 +8.07%)0.55(9.05/8.5)2088,52724.82%
XOM260320P001200002026-03-20(54天)PUT$120.00$1.08(+0.08 +8.00%)0.20(0.98/0.78)2216,44827.98%

NFLX $86.08 (+2.55 +3.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C000900002026-03-20(54天)CALL$90.00$2.88(+0.90 +45.45%)0.05(2.92/2.87)10,89427,35133.89%
NFLX260320P000830002026-03-20(54天)PUT$83.00$2.62(-1.03 -28.22%)0.11(2.68/2.57)6,31420,77730.86%
NFLX260320P000750002026-03-20(54天)PUT$75.00$0.75(-0.32 -29.91%)0.04(0.77/0.73)5,12811,60633.45%
NFLX260320P000820002026-03-20(54天)PUT$82.00$2.27(-1.00 -30.58%)0.10(2.32/2.22)4,3876,11531.06%
NFLX260417C001000002026-04-17(82天)CALL$100.00$1.75(+0.51 +41.13%)0.07(1.8/1.73)4,16621,31437.01%
NFLX260320C001000002026-03-20(54天)CALL$100.00$0.79(+0.24 +43.64%)0.02(0.81/0.79)4,04951,24934.38%
NFLX260320C000850002026-03-20(54天)CALL$85.00$5.20(+1.45 +38.67%)0.10(5.15/5.05)3,87024,94934.64%
NFLX260320P000850002026-03-20(54天)PUT$85.00$3.45(-1.23 -26.28%)0.15(3.55/3.4)2,7658,41130.74%
NFLX260320P000900002026-03-20(54天)PUT$90.00$6.20(-1.95 -23.93%)0.15(6.3/6.15)2,17820,51529.69%
NFLX270115C001000002027-01-15(355天)CALL$100.00$8.61(+1.16 +15.57%)0.15(8.65/8.5)1,93416,19640.05%
NFLX260918C001000002026-09-18(236天)CALL$100.00$5.78(+0.93 +19.18%)0.15(5.85/5.7)1,361146,41938.64%
NFLX260918C001200002026-09-18(236天)CALL$120.00$2.16(+0.41 +23.43%)0.19(2.29/2.1)651125,60438.58%
NFLX260821P000730002026-08-21(208天)PUT$73.00$3.55(-0.58 -14.04%)0.25(3.7/3.45)53247,62936.55%
NFLX260320P000780002026-03-20(54天)PUT$78.00$1.25(-0.56 -30.94%)0.09(1.26/1.17)38118,73432.28%

EPD $33.04 (-0.13 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260320C000330002026-03-20(54天)CALL$33.00$0.54(-0.05 -8.47%)0.10(0.57/0.47)3487,08210.74%

SCHW $102.19 (-1.85 -1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260320C001100002026-03-20(54天)CALL$110.00$1.05(-0.45 -30.00%)0.10(1.1/1.0)2,0136,74923.12%

BABA $173.24 (-3.96 -2.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001550002026-03-20(54天)PUT$155.00$4.06(+0.84 +26.09%)0.15(4.1/3.95)3,66416,67542.86%
BABA260320P001300002026-03-20(54天)PUT$130.00$0.58(+0.09 +18.37%)0.06(0.61/0.55)2,07469,22046.00%
BABA260320P001500002026-03-20(54天)PUT$150.00$2.79(+0.49 +21.30%)0.18(2.96/2.78)1,95624,21743.43%
BABA260320P001400002026-03-20(54天)PUT$140.00$1.32(+0.29 +28.16%)0.16(1.42/1.26)97747,79144.63%
BABA260417C002100002026-04-17(82天)CALL$210.00$5.00(-1.25 -20.00%)0.35(5.25/4.9)7976,20249.52%
BABA260417C002000002026-04-17(82天)CALL$200.00$6.95(-1.35 -16.27%)0.45(7.1/6.65)7239,67248.88%
BABA260320P001450002026-03-20(54天)PUT$145.00$1.94(+0.41 +26.80%)0.19(2.06/1.87)43854,66043.87%
BABA270115C003000002027-01-15(355天)CALL$300.00$6.20(-1.00 -13.89%)0.40(6.5/6.1)2036,02848.05%

XLP $82.89 (+0.61 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(144天)PUT$78.00$1.20(-0.14 -10.45%)0.15(1.33/1.18)3,20415,08415.86%
XLP260417P000780002026-04-17(82天)PUT$78.00$0.78(-0.17 -17.89%)0.43(1.02/0.59)25625,78418.45%

PBR-A $13.32 (+0.61 +4.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBRA270115C000150002027-01-15(355天)CALL$15.00$0.90(+0.22 +32.35%)0.10(1.0/0.9)1,30421,36130.81%

LCID $11.07 (-0.39 -3.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(355天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(355天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $164.20 (-1.29 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(144天)PUT$145.00$2.00(+0.00 +0.00%)3.50(3.5/0.0)3,35057,56126.84%
XLI260320P001550002026-03-20(54天)PUT$155.00$1.43(+0.07 +5.15%)4.18(4.6/0.42)3325,10234.09%

KWEB $35.86 (-0.03 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000400002026-03-20(54天)CALL$40.00$0.56(-0.05 -8.20%)0.08(0.62/0.54)4,95783,16034.96%
KWEB270115P000350002027-01-15(355天)PUT$35.00$3.85(-0.40 -9.41%)1.10(4.05/2.95)2,0005,44932.26%
KWEB260320C000370002026-03-20(54天)CALL$37.00$1.33(-0.10 -6.99%)0.19(1.36/1.17)1,03622,77832.96%
KWEB260320P000340002026-03-20(54天)PUT$34.00$0.86(+0.00 +0.00%)0.13(0.91/0.78)77312,97931.30%
KWEB260821C000400002026-08-21(208天)CALL$40.00$2.44(-0.06 -2.40%)0.22(2.62/2.4)584120,74838.28%
KWEB260618C000370002026-06-18(144天)CALL$37.00$2.75(-0.01 -0.36%)0.40(2.9/2.5)40011,14237.43%
KWEB260618C000380002026-06-18(144天)CALL$38.00$2.27(-0.08 -3.40%)0.28(2.54/2.26)37128,49837.65%
KWEB270115P000300002027-01-15(355天)PUT$30.00$1.87(+0.00 +0.00%)0.39(2.03/1.64)3506,47233.84%
KWEB260515C000370002026-05-15(110天)CALL$37.00$2.30(+0.05 +2.22%)0.24(2.36/2.12)33818,78135.94%
KWEB260618C000400002026-06-18(144天)CALL$40.00$1.64(-0.06 -3.53%)0.24(1.86/1.62)32014,58937.21%
KWEB260515C000400002026-05-15(110天)CALL$40.00$1.26(-0.04 -3.08%)0.30(1.45/1.15)24922,55836.91%

PDD $106.37 (+0.30 +0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001300002026-03-20(54天)CALL$130.00$0.97(-0.09 -8.49%)0.03(0.99/0.96)3,61312,14941.77%
PDD260618P000950002026-06-18(144天)PUT$95.00$5.22(-0.18 -3.33%)0.70(5.8/5.1)2,41113,95541.74%
PDD260320C001350002026-03-20(54天)CALL$135.00$0.70(-0.18 -20.45%)0.06(0.74/0.68)8045,22243.75%
PDD260618P001050002026-06-18(144天)PUT$105.00$9.20(-0.10 -1.08%)0.25(9.3/9.05)6216,05137.62%
PDD260320C001200002026-03-20(54天)CALL$120.00$2.20(+0.01 +0.46%)0.10(2.13/2.03)36617,99439.49%

EFA $99.98 (+0.60 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000930002026-06-18(144天)PUT$93.00$1.99(+0.00 +0.00%)3.07(3.3/0.23)16,50016,71125.47%
EFA260918P000850002026-09-18(236天)PUT$85.00$1.53(+0.00 +0.00%)3.35(3.35/0.0)2,99922,74730.09%
EFA260618P000900002026-06-18(144天)PUT$90.00$1.14(-0.08 -6.56%)0.45(1.29/0.84)1,50021,60919.63%
EFA260618C000990002026-06-18(144天)CALL$99.00$4.84(+0.35 +7.80%)2.95(6.2/3.25)1,00212,00822.80%
EFA260331P000940002026-03-31(65天)PUT$94.00$0.84(+0.00 +0.00%)1.08(1.08/0.0)6505,25119.61%
EFA260320P000960002026-03-20(54天)PUT$96.00$0.74(-0.20 -21.28%)0.47(0.98/0.51)43616,24616.32%

GOOGL $327.92 (-2.58 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260417P003000002026-04-17(82天)PUT$300.00$9.35(+0.55 +6.25%)0.10(9.4/9.3)5,1515,29934.21%
GOOGL260320C003500002026-03-20(54天)CALL$350.00$9.95(-1.05 -9.55%)0.15(9.9/9.75)81612,55136.08%
GOOGL260320P003000002026-03-20(54天)PUT$300.00$6.85(+0.32 +4.90%)0.15(6.95/6.8)7616,13236.01%

TGT $108.10 (+1.65 +1.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(54天)CALL$110.00$5.80(+0.60 +11.54%)0.25(5.95/5.7)25614,49640.65%
TGT260320C001050002026-03-20(54天)CALL$105.00$8.30(+1.05 +14.48%)0.25(8.4/8.15)2248,03040.87%

MSTU $9.15 (+0.22 +2.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(144天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(355天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $15.14 (-0.55 -3.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260320P000140002026-03-20(54天)PUT$14.00$0.60(+0.17 +39.53%)0.05(0.6/0.55)6,5155,00947.75%
OWL260515C000170002026-05-15(110天)CALL$17.00$0.70(-0.10 -12.50%)0.30(0.85/0.55)37522,77745.75%

IEF $95.94 (+0.14 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260417C000950002026-04-17(82天)CALL$95.00$1.44(+0.00 +0.00%)0.27(1.68/1.41)20,00020,0346.29%
IEF260918P000950002026-09-18(236天)PUT$95.00$1.36(+0.00 +0.00%)0.29(1.34/1.05)8,0008,1055.79%
IEF270115C000970002027-01-15(355天)CALL$97.00$1.68(+0.00 +0.00%)0.68(2.09/1.41)5,0146,0026.78%
IEF270115P000950002027-01-15(355天)PUT$95.00$1.69(+0.00 +0.00%)0.65(1.98/1.33)5,0095,4026.46%
IEF270115P000910002027-01-15(355天)PUT$91.00$0.65(+0.00 +0.00%)0.40(0.8/0.4)1,42315,0926.92%

TQQQ $54.39 (+0.48 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(54天)CALL$65.00$0.90(+0.03 +3.45%)0.10(0.96/0.86)4989,83047.34%

UBER $82.31 (-0.25 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C001000002026-03-20(54天)CALL$100.00$0.56(-0.12 -17.65%)0.07(0.6/0.53)86517,38838.28%
UBER260320C000900002026-03-20(54天)CALL$90.00$2.23(-0.19 -7.85%)0.10(2.34/2.24)73719,78239.97%
UBER260515P000800002026-05-15(110天)PUT$80.00$5.85(+0.25 +4.46%)0.55(5.75/5.2)5165,76938.40%
UBER260618C001000002026-06-18(144天)CALL$100.00$2.73(-0.17 -5.86%)0.30(3.0/2.7)3976,79940.75%
UBER260618P000650002026-06-18(144天)PUT$65.00$1.82(+0.06 +3.41%)0.65(2.17/1.52)3677,10343.67%
UBER260320P000750002026-03-20(54天)PUT$75.00$2.10(+0.10 +5.00%)0.11(2.08/1.97)3136,18540.22%
UBER260320C000850002026-03-20(54天)CALL$85.00$4.00(-0.20 -4.76%)0.10(4.05/3.95)26110,70940.85%
UBER260320P000850002026-03-20(54天)PUT$85.00$6.50(+0.18 +2.85%)0.50(6.4/5.9)2509,98138.16%
UBER260320C000950002026-03-20(54天)CALL$95.00$1.15(-0.16 -12.21%)0.06(1.23/1.17)2448,27138.99%
UBER270115C001000002027-01-15(355天)CALL$100.00$7.20(-0.37 -4.89%)0.55(7.55/7.0)2445,89541.44%
UBER270115C001100002027-01-15(355天)CALL$110.00$5.05(-0.72 -12.48%)0.65(5.65/5.0)2048,97542.24%

KRE $67.62 (-2.32 -3.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618C000750002026-06-18(144天)CALL$75.00$1.86(-1.19 -39.02%)1.48(2.93/1.45)10,04317,77333.01%
KRE260618C000800002026-06-18(144天)CALL$80.00$0.98(-0.53 -35.10%)1.05(1.63/0.58)10,02311,17931.67%
KRE260320C000750002026-03-20(54天)CALL$75.00$0.64(-0.48 -42.86%)0.22(0.82/0.6)7,6285,75129.64%
KRE260618P000650002026-06-18(144天)PUT$65.00$2.36(+0.00 +0.00%)3.41(5.15/1.74)5,0006,83738.32%
KRE260320C000700002026-03-20(54天)CALL$70.00$1.90(-1.19 -38.51%)1.76(3.15/1.39)4,44922,28839.82%
KRE260320P000650002026-03-20(54天)PUT$65.00$1.58(+0.58 +58.00%)0.98(1.8/0.82)3,9925,59028.47%
KRE260320C000680002026-03-20(54天)CALL$68.00$2.79(-1.86 -40.00%)1.70(3.9/2.2)1,1086,72439.00%
KRE260515P000650002026-05-15(110天)PUT$65.00$2.75(+0.65 +30.95%)0.30(2.8/2.5)74911,23127.25%
KRE260320P000620002026-03-20(54天)PUT$62.00$0.82(+0.22 +36.67%)0.54(1.14/0.6)22615,58931.84%

NEE $84.82 (-0.25 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000850002026-03-20(54天)CALL$85.00$3.05(-0.38 -11.08%)0.05(3.05/3.0)60014,56223.91%
NEE260320P000800002026-03-20(54天)PUT$80.00$1.41(+0.07 +5.22%)0.38(1.64/1.26)2655,86227.74%

SBUX $97.62 (+1.79 +1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320C000900002026-03-20(54天)CALL$90.00$10.00(+1.50 +17.65%)0.55(10.5/9.95)1,1295,84740.86%

CMG $40.83 (+0.30 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320P000350002026-03-20(54天)PUT$35.00$0.62(+0.00 +0.00%)0.02(0.63/0.61)1,27416,42243.80%
CMG260320C000450002026-03-20(54天)CALL$45.00$1.11(+0.04 +3.74%)0.07(1.2/1.13)60516,59642.09%
CMG260618C000400002026-06-18(144天)CALL$40.00$4.70(+0.30 +6.82%)0.25(4.95/4.7)21812,51644.41%

ZM $85.80 (+1.12 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(54天)CALL$100.00$1.40(+0.15 +12.00%)0.15(1.47/1.32)2,15810,57542.73%

PFE $25.65 (-0.44 -1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(54天)CALL$26.00$0.80(-0.05 -5.88%)0.08(0.83/0.75)1,31728,75224.90%
PFE260320C000240002026-03-20(54天)CALL$24.00$2.09(-0.01 -0.48%)0.17(2.14/1.97)1,0726,76129.40%
PFE260618P000250002026-06-18(144天)PUT$25.00$1.16(-0.01 -0.85%)0.02(1.17/1.15)66335,18023.15%
PFE260320C000250002026-03-20(54天)CALL$25.00$1.35(-0.05 -3.57%)0.11(1.41/1.3)56724,14726.86%
PFE260417C000260002026-04-17(82天)CALL$26.00$1.01(-0.04 -3.81%)0.08(1.03/0.95)5447,63324.37%
PFE260320P000250002026-03-20(54天)PUT$25.00$0.52(-0.05 -8.77%)0.04(0.54/0.5)47030,52821.05%
PFE270115C000270002027-01-15(355天)CALL$27.00$1.73(-0.04 -2.26%)0.05(1.75/1.7)45655,78522.83%
PFE270115C000300002027-01-15(355天)CALL$30.00$0.88(-0.03 -3.30%)0.03(0.89/0.86)45139,48222.73%
PFE260618C000260002026-06-18(144天)CALL$26.00$1.38(-0.01 -0.72%)0.14(1.43/1.29)4106,61924.63%
PFE260918C000270002026-09-18(236天)CALL$27.00$1.33(+0.01 +0.76%)0.08(1.35/1.27)37715,07523.10%
PFE270115P000250002027-01-15(355天)PUT$25.00$2.12(-0.01 -0.47%)0.09(2.15/2.06)23447,11424.74%
PFE260618P000230002026-06-18(144天)PUT$23.00$0.52(-0.03 -5.45%)0.03(0.53/0.5)20938,68824.51%
PFE270115C000250002027-01-15(355天)CALL$25.00$2.61(-0.08 -2.97%)0.17(2.7/2.53)21432,12623.71%
PFE260618C000270002026-06-18(144天)CALL$27.00$0.94(-0.03 -3.09%)0.03(0.97/0.94)21228,53723.49%

AAL $14.67 (-0.35 -2.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260918C000170002026-09-18(236天)CALL$17.00$1.46(-0.17 -10.43%)0.06(1.49/1.43)87610,01649.17%
AAL270115P000200002027-01-15(355天)PUT$20.00$5.85(+0.45 +8.33%)0.20(6.0/5.8)80014,11436.72%
AAL260320P000150002026-03-20(54天)PUT$15.00$1.19(+0.17 +16.67%)0.04(1.23/1.19)73312,68246.09%
AAL260320C000160002026-03-20(54天)CALL$16.00$0.60(-0.14 -18.92%)0.04(0.62/0.58)7196,47549.22%
AAL260618P000120002026-06-18(144天)PUT$12.00$0.58(+0.10 +20.83%)0.04(0.6/0.56)27428,23447.80%
AAL260320P000140002026-03-20(54天)PUT$14.00$0.72(+0.10 +16.13%)0.02(0.74/0.72)2426,78846.97%

HPQ $19.42 (-0.41 -2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPQ260918P000170002026-09-18(236天)PUT$17.00$1.65(-0.03 -1.79%)0.39(1.8/1.41)91310,13649.10%

TSM $334.87 (+7.50 +2.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260515P002700002026-05-15(110天)PUT$270.00$6.17(-0.58 -8.59%)1.05(7.05/6.0)2475,88943.06%

WYNN $113.52 (-1.56 -1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
WYNN260320C001400002026-03-20(54天)CALL$140.00$0.84(+0.06 +7.69%)0.23(0.89/0.66)7,5519,34741.09%

BA $252.07 (+0.62 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA270115P002000002027-01-15(355天)PUT$200.00$9.65(+0.15 +1.58%)0.55(10.05/9.5)2156,46232.81%

EWZ $36.59 (+0.65 +1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(236天)CALL$45.00$1.04(+0.19 +22.35%)0.18(1.11/0.93)60,17760,11730.52%
EWZ261218C000330002026-12-18(327天)CALL$33.00$5.65(-0.65 -10.32%)1.35(7.0/5.65)25,36777,56738.23%
EWZ261218C000400002026-12-18(327天)CALL$40.00$3.60(+0.47 +15.02%)0.40(3.6/3.2)24,558168,35535.57%
EWZ260320C000360002026-03-20(54天)CALL$36.00$2.20(+0.55 +33.33%)0.30(2.28/1.98)7,95192,11835.08%
EWZ260320C000380002026-03-20(54天)CALL$38.00$1.15(+0.27 +30.68%)0.25(1.23/0.98)7,18271,58432.06%
EWZ261218P000270002026-12-18(327天)PUT$27.00$0.98(-0.22 -18.33%)0.48(1.33/0.85)7,04313,43239.01%
EWZ260320C000400002026-03-20(54天)CALL$40.00$0.64(+0.27 +72.97%)0.11(0.66/0.55)6,525101,18532.03%
EWZ260618C000330002026-06-18(144天)CALL$33.00$5.01(+0.71 +16.51%)1.60(5.85/4.25)6,24519,36743.46%
EWZ260417C000360002026-04-17(82天)CALL$36.00$2.58(+0.54 +26.47%)0.25(2.56/2.31)2,54850,44432.67%
EWZ260618C000400002026-06-18(144天)CALL$40.00$1.42(+0.27 +23.48%)0.40(1.6/1.2)2,545101,08531.25%
EWZ261218C000450002026-12-18(327天)CALL$45.00$1.94(+0.12 +6.59%)0.33(2.15/1.82)36788,46234.84%
EWZ260320C000350002026-03-20(54天)CALL$35.00$2.66(+0.46 +20.91%)0.45(2.93/2.48)30986,31136.77%
EWZ261218C000350002026-12-18(327天)CALL$35.00$5.21(+0.00 +0.00%)0.50(5.9/5.4)1,02270,85337.61%

NU $18.03 (+0.03 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU270115C000170002027-01-15(355天)CALL$17.00$3.75(+0.00 +0.00%)0.25(3.9/3.65)65064,18349.07%
NU260618C000200002026-06-18(144天)CALL$20.00$1.12(-0.01 -0.88%)0.13(1.19/1.06)53914,21442.41%
NU260320C000190002026-03-20(54天)CALL$19.00$0.71(-0.02 -2.74%)0.09(0.75/0.66)41512,82840.77%
NU260618C000170002026-06-18(144天)CALL$17.00$2.43(-0.02 -0.82%)0.29(2.64/2.35)40322,09847.36%
NU260417C000190002026-04-17(82天)CALL$19.00$0.94(+0.01 +1.08%)0.07(1.0/0.93)35366,92440.63%
NU260417C000180002026-04-17(82天)CALL$18.00$1.40(+0.02 +1.45%)0.18(1.5/1.32)2905,15343.26%
NU260417C000200002026-04-17(82天)CALL$20.00$0.65(+0.03 +4.84%)0.07(0.68/0.61)28229,96940.28%
NU260320C000170002026-03-20(54天)CALL$17.00$1.70(-0.02 -1.16%)0.15(1.81/1.66)20910,65645.02%

WBD $28.56 (+0.20 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320P000270002026-03-20(54天)PUT$27.00$0.68(+0.01 +1.49%)0.04(0.7/0.66)25,03965,41031.30%
WBD260717C000320002026-07-17(173天)CALL$32.00$0.58(+0.00 +0.00%)0.52(0.62/0.1)2,11614,43922.19%
WBD260320C000300002026-03-20(54天)CALL$30.00$0.63(+0.08 +14.55%)0.18(0.75/0.57)1,05728,75829.59%
WBD260417C000300002026-04-17(82天)CALL$30.00$0.85(+0.05 +6.25%)0.19(0.94/0.75)39511,57427.78%

CVS $83.01 (+0.33 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000875002026-03-20(54天)CALL$87.50$2.24(+0.10 +4.67%)0.09(2.3/2.21)2895,94531.57%

CHWY $31.68 (-0.82 -2.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000325002026-03-20(54天)CALL$32.50$1.60(-0.40 -20.00%)0.17(1.78/1.61)4338,38143.51%
CHWY260320C000350002026-03-20(54天)CALL$35.00$0.85(-0.30 -26.09%)0.21(0.9/0.69)20113,17241.99%

WU $9.48 (+0.07 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260515C000100002026-05-15(110天)CALL$10.00$0.50(+0.07 +16.28%)0.15(0.55/0.4)2248,51636.43%

DIA $490.95 (-2.77 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIA260618P004200002026-06-18(144天)PUT$420.00$3.75(+0.25 +7.14%)0.35(4.0/3.65)1,0256,32621.84%

CCL $28.55 (+0.06 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000260002026-04-17(82天)PUT$26.00$1.25(+0.00 +0.00%)0.12(1.37/1.25)1,00018,19047.07%

VALE $16.18 (+0.43 +2.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000170002026-06-18(144天)CALL$17.00$0.87(+0.15 +20.83%)0.06(0.93/0.87)9,9095,90031.20%
VALE270115C000200002027-01-15(355天)CALL$20.00$0.80(+0.15 +23.08%)0.08(0.83/0.75)6,13612,71231.69%
VALE260918C000170002026-09-18(236天)CALL$17.00$1.21(+0.17 +16.35%)0.02(1.22/1.2)3,57815,66230.01%
VALE270115C000170002027-01-15(355天)CALL$17.00$1.65(+0.33 +25.00%)0.18(1.65/1.47)3,42530,80131.23%
VALE260618C000180002026-06-18(144天)CALL$18.00$0.58(+0.11 +23.40%)0.04(0.62/0.58)6979,43731.20%
VALE260618C000150002026-06-18(144天)CALL$15.00$1.88(+0.29 +18.24%)0.02(1.89/1.87)68598,01930.91%
VALE260417C000160002026-04-17(82天)CALL$16.00$0.98(+0.23 +30.67%)0.05(1.01/0.96)6265,76029.98%
VALE260320C000160002026-03-20(54天)CALL$16.00$0.87(+0.23 +35.94%)0.05(0.9/0.85)60811,81932.42%
VALE270115C000150002027-01-15(355天)CALL$15.00$2.49(+0.29 +13.18%)0.18(2.55/2.37)51363,89031.10%
VALE260618C000140002026-06-18(144天)CALL$14.00$2.59(+0.33 +14.60%)0.11(2.66/2.55)4415,28734.03%
VALE260618C000120002026-06-18(144天)CALL$12.00$4.23(+0.28 +7.09%)0.40(4.45/4.05)26556,74243.75%
VALE261218P000120002026-12-18(327天)PUT$12.00$0.52(-0.05 -8.77%)0.15(0.6/0.45)32532,17438.92%
VALE260320C000150002026-03-20(54天)CALL$15.00$1.52(+0.29 +23.58%)0.03(1.55/1.52)29626,22134.38%
VALE260618C000160002026-06-18(144天)CALL$16.00$1.32(+0.26 +24.53%)0.11(1.41/1.3)20416,72732.62%

XLB $49.96 (+0.45 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(355天)PUT$46.50$2.79(+0.00 +0.00%)5.00(5.0/0.0)5,1006,00034.88%

NOW $133.10 (+4.51 +3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOW260618P001200002026-06-18(144天)PUT$120.00$8.00(-1.33 -14.26%)0.40(8.2/7.8)2409,22943.46%

FXI $39.44 (-0.02 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260515C000400002026-05-15(110天)CALL$40.00$2.06(-0.06 -2.83%)0.20(2.26/2.06)50,20847,21128.98%
FXI260918P000400002026-09-18(236天)PUT$40.00$3.20(+0.00 +0.00%)0.45(3.55/3.1)7,25914,96925.61%
FXI260918C000400002026-09-18(236天)CALL$40.00$3.44(+0.00 +0.00%)2.70(6.0/3.3)7,00624,86049.46%
FXI261218P000310002026-12-18(327天)PUT$31.00$1.05(+0.00 +0.00%)0.32(1.08/0.76)6,2426,24229.86%
FXI260618P000360002026-06-18(144天)PUT$36.00$1.11(-0.01 -0.89%)0.29(1.38/1.09)5,42055,74329.22%
FXI260320C000410002026-03-20(54天)CALL$41.00$0.91(-0.12 -11.65%)0.26(0.93/0.67)5,34741,12625.54%
FXI260417C000420002026-04-17(82天)CALL$42.00$0.95(-0.08 -7.77%)0.09(1.01/0.92)4,50666,94326.34%
FXI260320C000390002026-03-20(54天)CALL$39.00$1.79(+0.07 +4.07%)0.35(1.92/1.57)1,49744,81027.83%
FXI270115P000290002027-01-15(355天)PUT$29.00$0.69(+0.00 +0.00%)0.23(0.85/0.62)1,4499,75331.01%
FXI260618C000380002026-06-18(144天)CALL$38.00$3.55(-0.50 -12.35%)0.45(4.0/3.55)1,10019,41233.23%
FXI260618P000370002026-06-18(144天)PUT$37.00$1.37(-0.09 -6.16%)0.12(1.49/1.37)698146,00326.32%
FXI260320C000420002026-03-20(54天)CALL$42.00$0.62(-0.07 -10.14%)0.11(0.64/0.53)254142,93525.49%
FXI260618C000400002026-06-18(144天)CALL$40.00$2.65(+0.02 +0.76%)0.40(2.85/2.45)42475,38431.30%
FXI260618P000350002026-06-18(144天)PUT$35.00$0.88(+0.03 +3.53%)0.31(0.93/0.62)21474,24727.44%
FXI260618P000340002026-06-18(144天)PUT$34.00$0.70(+0.13 +22.81%)0.95(1.14/0.19)25372,19634.13%
FXI260320P000390002026-03-20(54天)PUT$39.00$1.16(+0.04 +3.57%)0.15(1.27/1.12)20763,49124.37%
FXI260618P000380002026-06-18(144天)PUT$38.00$1.80(+0.11 +6.51%)0.19(1.86/1.67)54051,55225.87%

EEM $59.07 (+0.39 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000560002026-06-18(144天)PUT$56.00$1.32(+0.02 +1.54%)0.54(1.32/0.78)17,6005,70417.77%
EEM260417C000600002026-04-17(82天)CALL$60.00$1.75(+0.15 +9.37%)0.11(1.79/1.68)14,5455,84019.64%
EEM260618C000550002026-06-18(144天)CALL$55.00$5.85(+0.20 +3.54%)0.20(5.95/5.75)10,36831,39424.78%
EEM261218P000510002026-12-18(327天)PUT$51.00$1.45(+0.00 +0.00%)0.56(1.62/1.06)5,0966,66722.02%
EEM260618C000500002026-06-18(144天)CALL$50.00$9.85(+0.00 +0.00%)2.60(10.75/8.15)5,01214,15336.23%
EEM260320C000550002026-03-20(54天)CALL$55.00$4.52(-0.13 -2.80%)0.25(4.9/4.65)5,00555,47526.27%
EEM260320P000570002026-03-20(54天)PUT$57.00$0.72(-0.05 -6.49%)0.03(0.75/0.72)4,63712,11017.51%
EEM260320C000620002026-03-20(54天)CALL$62.00$0.60(+0.05 +9.09%)0.11(0.68/0.57)4,24438,95318.92%
EEM261218P000420002026-12-18(327天)PUT$42.00$0.67(+0.00 +0.00%)0.42(0.71/0.29)3,82711,30229.10%
EEM260320C000600002026-03-20(54天)CALL$60.00$1.33(+0.19 +16.67%)0.09(1.35/1.26)3,72276,41019.26%
EEM260320C000580002026-03-20(54天)CALL$58.00$2.42(+0.21 +9.50%)0.10(2.48/2.38)673120,78120.92%
EEM260618C000650002026-06-18(144天)CALL$65.00$0.85(+0.07 +8.97%)0.06(0.86/0.8)1,61095,64818.70%
EEM260618C000600002026-06-18(144天)CALL$60.00$2.53(+0.15 +6.30%)0.21(2.71/2.5)61878,88321.07%
EEM260320C000610002026-03-20(54天)CALL$61.00$0.91(+0.05 +5.81%)0.10(0.96/0.86)24177,53618.92%
EEM260618P000550002026-06-18(144天)PUT$55.00$1.08(-0.09 -7.69%)0.45(1.08/0.63)35950,19918.36%
EEM260320C000590002026-03-20(54天)CALL$59.00$1.83(+0.21 +12.96%)0.27(1.86/1.59)56646,91719.96%
EEM260618P000540002026-06-18(144天)PUT$54.00$0.89(-0.07 -7.29%)0.53(0.89/0.36)30143,42719.03%

CPNG $19.99 (+0.05 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG270115C000250002027-01-15(355天)CALL$25.00$2.13(+0.03 +1.43%)0.24(2.2/1.96)7799,91448.54%

HAL $33.96 (+0.23 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(54天)CALL$35.00$1.53(+0.23 +17.69%)0.12(1.57/1.45)1,55021,36338.48%
HAL260618C000400002026-06-18(144天)CALL$40.00$1.30(+0.02 +1.56%)0.06(1.33/1.27)5078,64938.55%
HAL270115C000350002027-01-15(355天)CALL$35.00$4.90(+0.15 +3.16%)0.30(5.0/4.7)4765,54240.82%
HAL260618C000300002026-06-18(144天)CALL$30.00$5.77(+0.32 +5.87%)0.30(5.85/5.55)42711,74944.09%

NKE $65.01 (-0.45 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE270115C000700002027-01-15(355天)CALL$70.00$7.25(-0.47 -6.09%)0.40(7.5/7.1)2,6706,57036.98%
NKE260417P000600002026-04-17(82天)PUT$60.00$2.45(+0.21 +9.38%)0.12(2.43/2.31)1,4416,82437.99%
NKE260618C000600002026-06-18(144天)CALL$60.00$8.55(-0.75 -8.06%)0.20(8.7/8.5)9006,92437.23%
NKE260320C000700002026-03-20(54天)CALL$70.00$1.84(-0.25 -11.96%)0.10(1.89/1.79)67210,13137.11%
NKE260918P000600002026-09-18(236天)PUT$60.00$4.75(+0.25 +5.56%)0.80(4.85/4.05)5147,34535.41%
NKE260320C000650002026-03-20(54天)CALL$65.00$3.70(-0.35 -8.64%)0.10(3.75/3.65)48512,22237.06%
NKE260717C000750002026-07-17(173天)CALL$75.00$3.05(-0.30 -8.96%)0.20(3.15/2.95)4069,08736.65%
NKE260417C000700002026-04-17(82天)CALL$70.00$2.62(-0.34 -11.49%)0.27(2.84/2.57)3427,98838.43%
NKE260320P000650002026-03-20(54天)PUT$65.00$3.82(+0.37 +10.72%)0.25(3.85/3.6)2855,58538.48%

C $113.61 (-2.05 -1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320C001250002026-03-20(54天)CALL$125.00$1.29(-0.46 -26.29%)0.09(1.34/1.25)8497,76427.95%
C260320C001300002026-03-20(54天)CALL$130.00$0.63(-0.26 -29.21%)0.05(0.66/0.61)4426,03627.78%
C260320C001200002026-03-20(54天)CALL$120.00$2.50(-0.69 -21.63%)0.12(2.55/2.43)42114,18728.38%
C260320C001150002026-03-20(54天)CALL$115.00$4.42(-1.08 -19.64%)0.20(4.55/4.35)28814,71029.53%
C260320P001100002026-03-20(54天)PUT$110.00$3.42(+0.44 +14.77%)0.15(3.55/3.4)24013,82129.75%
C260320P001000002026-03-20(54天)PUT$100.00$1.17(+0.18 +18.18%)0.10(1.18/1.08)2159,31133.33%

OXY $44.10 (+0.92 +2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000450002026-06-18(144天)CALL$45.00$3.30(+0.55 +20.00%)0.20(3.35/3.15)1,7545,61433.83%
OXY260320C000450002026-03-20(54天)CALL$45.00$1.87(+0.46 +32.62%)0.09(1.92/1.83)84219,70733.99%
OXY260320C000500002026-03-20(54天)CALL$50.00$0.55(+0.16 +41.03%)0.07(0.6/0.53)79511,82034.74%
OXY260320P000400002026-03-20(54天)PUT$40.00$0.65(-0.24 -26.97%)0.08(0.76/0.68)65710,60234.42%
OXY260618C000500002026-06-18(144天)CALL$50.00$1.61(+0.46 +40.00%)0.07(1.6/1.53)5065,44232.67%
OXY260618P000400002026-06-18(144天)PUT$40.00$1.70(-0.27 -13.71%)0.23(1.88/1.65)37210,29733.77%
OXY260417C000500002026-04-17(82天)CALL$50.00$0.89(+0.24 +36.92%)0.08(0.92/0.84)3576,83733.45%
OXY270115C000500002027-01-15(355天)CALL$50.00$3.58(+0.28 +8.48%)0.15(3.65/3.5)2347,91033.39%

AGNC $11.84 (+0.06 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260618C000110002026-06-18(144天)CALL$11.00$0.95(+0.02 +2.15%)0.20(1.07/0.87)3018,19118.85%
AGNC260320C000110002026-03-20(54天)CALL$11.00$0.93(+0.08 +9.41%)0.16(0.99/0.83)29921,22824.90%
AGNC270115C000120002027-01-15(355天)CALL$12.00$0.54(+0.02 +3.85%)0.06(0.57/0.51)27927,18713.67%

LI $16.69 (+0.01 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260618P000150002026-06-18(144天)PUT$15.00$1.18(+0.03 +2.61%)0.06(1.23/1.17)1,5127,95349.61%
LI260618P000160002026-06-18(144天)PUT$16.00$1.65(+0.01 +0.61%)0.08(1.66/1.58)4029,76248.73%

BMY $54.64 (-0.28 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(54天)CALL$55.00$2.17(-0.21 -8.82%)0.08(2.25/2.17)27316,40628.52%
BMY260320C000575002026-03-20(54天)CALL$57.50$1.19(-0.07 -5.56%)0.16(1.32/1.16)26820,78128.69%

CSCO $74.58 (+0.26 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000750002026-03-20(54天)CALL$75.00$3.20(+0.20 +6.67%)0.20(3.35/3.15)6286,84830.66%
CSCO260618P000700002026-06-18(144天)PUT$70.00$3.05(-0.06 -1.93%)1.77(3.4/1.63)5456,71529.69%
CSCO260320C000800002026-03-20(54天)CALL$80.00$1.24(+0.11 +9.73%)0.13(1.34/1.21)42512,87428.25%

SLB $49.15 (-0.17 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000550002026-03-20(54天)CALL$55.00$0.65(-0.08 -10.96%)0.06(0.71/0.65)2,4957,41433.25%
SLB260320C000475002026-03-20(54天)CALL$47.50$3.20(-0.20 -5.88%)0.15(3.35/3.2)1,3649,68932.57%
SLB260320C000500002026-03-20(54天)CALL$50.00$1.85(-0.31 -14.35%)0.09(2.02/1.93)8739,41231.54%

CVX $166.70 (+0.16 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001800002026-03-20(54天)CALL$180.00$1.44(+0.07 +5.11%)0.05(1.49/1.44)67723,14521.99%
CVX260320C001650002026-03-20(54天)CALL$165.00$6.25(+0.15 +2.46%)0.20(6.35/6.15)6557,93121.20%
CVX260320C001700002026-03-20(54天)CALL$170.00$4.00(+0.00 +0.00%)0.20(4.05/3.85)46514,56921.23%
CVX260618C001700002026-06-18(144天)CALL$170.00$7.60(-0.10 -1.30%)0.75(8.0/7.25)4047,06722.57%
CVX260320C001750002026-03-20(54天)CALL$175.00$2.31(-0.05 -2.12%)0.17(2.48/2.31)25016,55321.50%

JPM $297.71 (-5.92 -1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260417P002750002026-04-17(82天)PUT$275.00$5.70(+1.10 +23.91%)0.45(5.9/5.45)76610,74226.69%

MDT $100.89 (-0.46 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(54天)CALL$105.00$1.90(-0.10 -5.00%)0.21(1.96/1.75)7497,19222.95%

F $13.56 (-0.15 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000130002026-06-18(144天)CALL$13.00$1.31(-0.15 -10.27%)0.09(1.37/1.28)2,16610,45431.98%
F270115P000118502027-01-15(355天)PUT$11.85$0.96(+0.05 +5.49%)0.08(1.01/0.93)2,09629,05434.86%
F260320C000120002026-03-20(54天)CALL$12.00$1.83(-0.08 -4.19%)0.22(1.88/1.66)1,8468,53945.12%
F270115C000168502027-01-15(355天)CALL$16.85$0.65(-0.02 -2.99%)0.07(0.67/0.6)1,78310,83931.49%
F260320C000130002026-03-20(54天)CALL$13.00$0.97(-0.10 -9.35%)0.08(1.0/0.92)1,65621,78633.30%
F270115C000148502027-01-15(355天)CALL$14.85$1.15(-0.06 -4.96%)0.06(1.16/1.1)1,12645,09631.03%
F261218C000098202026-12-18(327天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260618C000140002026-06-18(144天)CALL$14.00$0.83(-0.08 -8.79%)0.02(0.84/0.82)59219,61730.23%

COP $98.35 (+1.49 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001050002026-03-20(54天)CALL$105.00$1.90(+0.36 +23.38%)0.12(1.96/1.84)88522,02028.78%
COP260320C001100002026-03-20(54天)CALL$110.00$0.88(+0.15 +20.55%)0.12(1.0/0.88)2107,07829.15%

T $23.58 (-0.01 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260320P000230002026-03-20(54天)PUT$23.00$0.63(+0.07 +12.50%)0.11(0.7/0.59)73122,57526.81%

JBS $15.62 (+0.16 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
JBS260320C000150002026-03-20(54天)CALL$15.00$1.15(+0.04 +3.60%)0.20(1.2/1.0)23522,06435.74%

FLG $12.90 (-0.37 -2.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115P000120002027-01-15(355天)PUT$12.00$1.20(+0.10 +9.09%)0.25(1.4/1.15)10,34626,45737.31%
FLG260515P000130002026-05-15(110天)PUT$13.00$0.85(+0.00 +0.00%)0.15(1.05/0.9)48425,08735.30%

LQD $110.83 (+0.06 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260320C001110002026-03-20(54天)CALL$111.00$0.80(+0.01 +1.27%)0.31(0.88/0.57)20,06395,5925.57%
LQD260618P001080002026-06-18(144天)PUT$108.00$1.19(+0.00 +0.00%)1.31(2.42/1.11)10,50736,76513.34%
LQD260618C001120002026-06-18(144天)CALL$112.00$1.03(+0.00 +0.00%)0.52(1.13/0.61)10,08010,1895.87%
LQD260717C001110002026-07-17(173天)CALL$111.00$1.58(+0.00 +0.00%)0.95(2.15/1.2)8,0008,0037.29%
LQD260417P001100002026-04-17(82天)PUT$110.00$1.47(+0.00 +0.00%)0.30(1.41/1.11)5,00015,6408.57%
LQD260320P001090002026-03-20(54天)PUT$109.00$0.51(+0.00 +0.00%)0.21(0.52/0.31)2,53425,1797.20%
LQD260918P001090002026-09-18(236天)PUT$109.00$2.98(+0.00 +0.00%)0.96(2.91/1.95)1,00213,96710.65%

FCX $60.42 (+1.53 +2.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000700002026-03-20(54天)CALL$70.00$1.31(+0.41 +45.56%)0.07(1.33/1.26)6,10520,88145.97%
FCX260320C000600002026-03-20(54天)CALL$60.00$4.45(+0.95 +27.14%)0.20(4.55/4.35)3,83220,06946.63%
FCX260320P000550002026-03-20(54天)PUT$55.00$1.62(-0.29 -15.18%)0.16(1.76/1.6)2,0597,79843.51%
FCX260320C000650002026-03-20(54天)CALL$65.00$2.43(+0.63 +35.00%)0.07(2.47/2.4)1,96538,39445.26%
FCX260417C000700002026-04-17(82天)CALL$70.00$2.13(+0.49 +29.88%)0.33(2.23/1.9)1,79414,43547.00%
FCX260320C000750002026-03-20(54天)CALL$75.00$0.70(+0.13 +22.81%)0.26(0.75/0.49)1,24931,06347.80%
FCX260618C000700002026-06-18(144天)CALL$70.00$3.65(+0.60 +19.67%)0.20(3.75/3.55)81815,16846.61%
FCX260417C000650002026-04-17(82天)CALL$65.00$3.39(+0.64 +23.27%)0.15(3.5/3.35)6905,61846.16%
FCX260618C000650002026-06-18(144天)CALL$65.00$5.25(+0.75 +16.67%)0.20(5.25/5.05)62412,14046.58%
FCX260320P000500002026-03-20(54天)PUT$50.00$0.64(-0.08 -11.11%)0.08(0.68/0.6)50310,14745.02%
FCX270115C000750002027-01-15(355天)CALL$75.00$6.25(+0.55 +9.65%)0.60(6.7/6.1)3618,75648.17%

KHC $23.18 (+0.45 +1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC270115C000250002027-01-15(355天)CALL$25.00$1.42(+0.12 +9.23%)0.04(1.49/1.45)2456,03824.05%

EQT $55.53 (+0.79 +1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(54天)CALL$60.00$1.83(+0.46 +33.58%)0.04(1.83/1.79)13,77918,71040.75%
EQT270115C000800002027-01-15(355天)CALL$80.00$2.57(+0.20 +8.44%)0.39(2.74/2.35)6949,59041.42%
EQT260320P000500002026-03-20(54天)PUT$50.00$1.20(-0.14 -10.45%)0.12(1.21/1.09)38915,11339.87%

BP $36.53 (+1.12 +3.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP260320C000390002026-03-20(54天)CALL$39.00$0.60(+0.29 +93.55%)0.06(0.65/0.59)3,38314,46027.20%
BP260320C000370002026-03-20(54天)CALL$37.00$1.25(+0.52 +71.23%)0.10(1.28/1.18)2,05614,15226.42%
BP260320P000350002026-03-20(54天)PUT$35.00$0.97(-0.43 -30.71%)0.08(1.02/0.94)4147,06930.27%
BP260320P000340002026-03-20(54天)PUT$34.00$0.65(-0.31 -32.29%)0.09(0.7/0.61)4077,73230.59%

COF $217.27 (-17.92 -7.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
COF260320C002400002026-03-20(54天)CALL$240.00$2.85(-6.40 -69.19%)0.35(2.9/2.55)5156,56529.98%
COF260320C002600002026-03-20(54天)CALL$260.00$0.85(-2.35 -73.44%)0.20(1.0/0.8)3726,79632.15%

ECH $46.38 (+0.11 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260515C000550002026-05-15(110天)CALL$55.00$0.58(+0.48 +480.00%)0.65(1.0/0.35)22,45017,52534.84%
ECH260515C000500002026-05-15(110天)CALL$50.00$1.38(+0.08 +6.15%)0.15(1.55/1.4)10,24011,21128.47%
ECH260515C000450002026-05-15(110天)CALL$45.00$3.30(-0.30 -8.33%)1.85(4.7/2.85)6,4508,31439.47%
ECH260417C000460002026-04-17(82天)CALL$46.00$2.60(+0.30 +13.04%)0.55(2.9/2.35)3,09011,25830.69%

PBR $14.27 (+0.49 +3.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR261218C000130002026-12-18(327天)CALL$13.00$2.36(+0.41 +21.03%)0.45(2.45/2.0)3,79920,92433.79%
PBR261218C000150002026-12-18(327天)CALL$15.00$1.45(+0.38 +35.51%)0.21(1.45/1.24)3,67017,63632.40%
PBR270115C000150002027-01-15(355天)CALL$15.00$1.39(+0.25 +21.93%)0.08(1.45/1.37)2,43652,05931.10%
PBR260320C000140002026-03-20(54天)CALL$14.00$0.87(+0.34 +64.15%)0.04(0.9/0.86)1,88432,08634.38%
PBR260918C000130002026-09-18(236天)CALL$13.00$1.95(+0.40 +25.81%)0.14(2.06/1.92)1,4349,32130.23%
PBR261218C000170002026-12-18(327天)CALL$17.00$0.80(+0.16 +25.00%)0.18(0.89/0.71)1,27619,39633.30%
PBR260618C000150002026-06-18(144天)CALL$15.00$0.72(+0.22 +44.00%)0.09(0.79/0.7)1,09819,57230.27%
PBR261218P000130002026-12-18(327天)PUT$13.00$1.42(-0.18 -11.25%)0.22(1.54/1.32)79723,37041.38%
PBR270115C000170002027-01-15(355天)CALL$17.00$0.74(+0.07 +10.45%)0.13(0.89/0.76)68816,80931.96%
PBR270115C000120002027-01-15(355天)CALL$12.00$3.00(+0.30 +11.11%)0.21(3.1/2.89)61915,01533.55%
PBR261218P000100002026-12-18(327天)PUT$10.00$0.53(+0.01 +1.92%)0.03(0.51/0.48)30460,85743.12%
PBR260918P000120002026-09-18(236天)PUT$12.00$0.60(-0.17 -22.08%)0.13(0.7/0.57)32721,60837.79%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EWZ $36.59 (+0.65 +1.81%)EWZ260918C000450002026-09-18(236天)CALL$45.00$1.04(+0.19 +22.35%)0.18(1.11/0.93)30.52%60,17760,117
FXI $39.44 (-0.02 -0.05%)FXI260515C000400002026-05-15(110天)CALL$40.00$2.06(-0.06 -2.83%)0.20(2.26/2.06)28.98%50,20847,211
XLE $49.19 (+0.27 +0.55%)XLE260320C000525002026-03-20(54天)CALL$52.50$0.69(+0.11 +18.97%)0.11(0.76/0.65)25.32%40,15918,281
XLE $49.19 (+0.27 +0.55%)XLE260320C000500002026-03-20(54天)CALL$50.00$1.50(+0.15 +11.11%)0.21(1.67/1.46)26.69%25,69478,238
EWZ $36.59 (+0.65 +1.81%)EWZ261218C000330002026-12-18(327天)CALL$33.00$5.65(-0.65 -10.32%)1.35(7.0/5.65)38.23%25,36777,567
WBD $28.56 (+0.20 +0.71%)WBD260320P000270002026-03-20(54天)PUT$27.00$0.68(+0.01 +1.49%)0.04(0.7/0.66)31.30%25,03965,410
EWZ $36.59 (+0.65 +1.81%)EWZ261218C000400002026-12-18(327天)CALL$40.00$3.60(+0.47 +15.02%)0.40(3.6/3.2)35.57%24,558168,355
^VIX $15.77 (+0.15 +0.96%)VIX260318P000190002026-03-18(52天)PUT$19.00$2.28(-0.07 -2.98%)0.09(2.33/2.24)0.00%23,08261,625
ECH $46.38 (+0.11 +0.24%)ECH260515C000550002026-05-15(110天)CALL$55.00$0.58(+0.48 +480.00%)0.65(1.0/0.35)34.84%22,45017,525
XLE $49.19 (+0.27 +0.55%)XLE260320C000475002026-03-20(54天)CALL$47.50$2.89(+0.22 +8.24%)0.43(3.1/2.67)28.74%20,10656,278
NVDA $187.67 (+2.82 +1.53%)NVDA260320C002000002026-03-20(54天)CALL$200.00$8.00(+1.00 +14.29%)0.05(8.05/8.0)44.43%8,980144,307
ET $17.99 (-0.11 -0.61%)ET270115C000200002027-01-15(355天)CALL$20.00$0.64(+0.02 +3.23%)0.05(0.65/0.6)19.24%8,732109,015
TLT $87.92 (+0.22 +0.25%)TLT270115C001000002027-01-15(355天)CALL$100.00$0.86(+0.03 +3.61%)0.04(0.88/0.84)12.45%4,099105,723
NFLX $86.08 (+2.55 +3.05%)NFLX260918C001000002026-09-18(236天)CALL$100.00$5.78(+0.93 +19.18%)0.15(5.85/5.7)38.64%1,361146,419
FXI $39.44 (-0.02 -0.05%)FXI260618P000370002026-06-18(144天)PUT$37.00$1.37(-0.09 -6.16%)0.12(1.49/1.37)26.32%698146,003
EEM $59.07 (+0.39 +0.66%)EEM260320C000580002026-03-20(54天)CALL$58.00$2.42(+0.21 +9.50%)0.10(2.48/2.38)20.92%673120,781
NFLX $86.08 (+2.55 +3.05%)NFLX260918C001200002026-09-18(236天)CALL$120.00$2.16(+0.41 +23.43%)0.19(2.29/2.1)38.58%651125,604
KWEB $35.86 (-0.03 -0.08%)KWEB260821C000400002026-08-21(208天)CALL$40.00$2.44(-0.06 -2.40%)0.22(2.62/2.4)38.28%584120,748
FXI $39.44 (-0.02 -0.05%)FXI260320C000420002026-03-20(54天)CALL$42.00$0.62(-0.07 -10.14%)0.11(0.64/0.53)25.49%254142,935