QQQ $626.33 (+3.55 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P006000002026-03-20(53天)PUT$600.00$8.61(-1.74 -16.81%)0.04(8.61/8.57)5,51432,94520.16%
QQQ260417C006600002026-04-17(81天)CALL$660.00$9.02(+1.13 +14.32%)0.04(8.91/8.87)5,1125,80917.83%
QQQ260417P005700002026-04-17(81天)PUT$570.00$7.04(-0.99 -12.33%)0.03(7.09/7.06)1,85113,96323.18%
QQQ260320P005300002026-03-20(53天)PUT$530.00$1.79(-0.34 -15.96%)0.02(1.81/1.79)1,59910,80228.72%
QQQ260320P004800002026-03-20(53天)PUT$480.00$0.74(-0.10 -11.90%)0.02(0.74/0.72)1,57216,18435.62%
QQQ260320C006500002026-03-20(53天)CALL$650.00$8.15(+1.21 +17.44%)0.04(8.13/8.09)1,40928,65617.82%
QQQ260417P005850002026-04-17(81天)PUT$585.00$9.22(-1.47 -13.75%)0.04(9.32/9.28)1,0377,65521.60%
QQQ261218P004500002026-12-18(326天)PUT$450.00$8.20(-0.35 -4.09%)0.16(8.27/8.11)1,02011,28729.24%
QQQ260320P005500002026-03-20(53天)PUT$550.00$2.72(-0.63 -18.81%)0.03(2.75/2.72)1,01244,81026.22%
QQQ260320C006800002026-03-20(53天)CALL$680.00$1.59(+0.24 +17.78%)0.02(1.61/1.59)87918,10315.78%
QQQ260320P005900002026-03-20(53天)PUT$590.00$6.80(-1.44 -17.48%)0.04(6.84/6.8)36984,04221.43%
QQQ260320P005700002026-03-20(53天)PUT$570.00$4.28(-0.96 -18.32%)0.03(4.33/4.3)62142,39323.87%
QQQ260320P005800002026-03-20(53天)PUT$580.00$5.36(-1.22 -18.54%)0.04(5.42/5.38)31036,04222.64%
QQQ260320P005750002026-03-20(53天)PUT$575.00$4.82(-1.04 -17.75%)0.03(4.85/4.82)37725,76423.27%
QQQ260320C007000002026-03-20(53天)CALL$700.00$0.53(+0.09 +20.45%)0.02(0.54/0.52)63223,94615.82%
QQQ260618P005000002026-06-18(143天)PUT$500.00$5.03(-0.39 -7.20%)0.04(5.04/5.0)20919,46728.63%

SPY $693.59 (+4.41 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260417P006250002026-04-17(81天)PUT$625.00$4.80(-0.70 -12.73%)0.02(4.81/4.79)15,40018,42720.69%
SPY260320P006500002026-03-20(53天)PUT$650.00$4.63(-1.06 -18.63%)0.01(4.63/4.62)4,62968,00718.33%
SPY260618P006000002026-06-18(143天)PUT$600.00$6.99(-0.52 -6.92%)0.01(7.02/7.01)4,45315,89722.25%
SPY260430P006100002026-04-30(94天)PUT$610.00$4.59(-0.49 -9.65%)0.03(4.65/4.62)2,1616,93522.05%
SPY260320P005800002026-03-20(53天)PUT$580.00$1.22(-0.25 -17.01%)0.01(1.23/1.22)2,13893,53227.34%
SPY260417P006000002026-04-17(81天)PUT$600.00$3.24(-0.39 -10.74%)0.01(3.25/3.24)1,8125,87523.43%
SPY260320P006750002026-03-20(53天)PUT$675.00$8.27(-1.83 -18.12%)0.02(8.33/8.31)1,63949,75915.06%
SPY260320P006600002026-03-20(53天)PUT$660.00$5.80(-1.28 -18.08%)0.02(5.83/5.81)1,63241,86317.06%
SPY260320C007300002026-03-20(53天)CALL$730.00$2.02(+0.40 +24.69%)0.01(2.02/2.01)1,59721,28111.74%
SPY260320P006700002026-03-20(53天)PUT$670.00$7.33(-1.54 -17.36%)0.02(7.36/7.34)1,55027,07615.72%
SPY260320P006400002026-03-20(53天)PUT$640.00$3.69(-0.82 -18.18%)0.01(3.71/3.7)54245,23519.58%
SPY260320P006450002026-03-20(53天)PUT$645.00$4.11(-0.94 -18.61%)0.01(4.14/4.13)39342,65318.96%
SPY270115C009000002027-01-15(354天)CALL$900.00$1.16(+0.14 +13.73%)0.01(1.15/1.14)22535,08713.83%
SPY260331P006000002026-03-31(64天)PUT$600.00$2.23(-0.39 -14.89%)0.02(2.25/2.23)63428,90323.98%
SPY260320P006100002026-03-20(53天)PUT$610.00$2.02(-0.43 -17.55%)0.01(2.03/2.02)91528,82023.36%
SPY260320C007200002026-03-20(53天)CALL$720.00$4.11(+0.84 +25.69%)0.02(4.07/4.05)94228,38912.37%

SMH $399.14 (-1.06 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320P002950002026-03-20(53天)PUT$295.00$1.54(+0.00 +0.00%)0.09(1.45/1.36)3007,54248.94%

GLD $464.41 (+6.57 +1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P004200002026-03-20(53天)PUT$420.00$4.30(-0.20 -4.44%)0.20(4.4/4.2)1,79010,34129.38%
GLD260320P004300002026-03-20(53天)PUT$430.00$6.25(-0.70 -10.14%)0.05(6.25/6.2)69010,70528.91%
GLD270115P003000002027-01-15(354天)PUT$300.00$1.21(+0.03 +2.54%)0.22(1.27/1.05)6449,82524.98%
GLD260320P004000002026-03-20(53天)PUT$400.00$1.93(+0.02 +1.05%)0.20(2.07/1.87)64239,72430.52%
GLD260320P004100002026-03-20(53天)PUT$410.00$2.74(-0.21 -7.12%)0.18(2.99/2.81)3886,37529.77%
GLD260320P004030002026-03-20(53天)PUT$403.00$2.20(+0.00 +0.00%)0.21(2.35/2.14)3755,38830.41%

IBIT $49.79 (-0.91 -1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618C000700002026-06-18(143天)CALL$70.00$0.95(-0.19 -16.67%)0.01(0.95/0.94)3,33595,49645.51%
IBIT260320C000550002026-03-20(53天)CALL$55.00$1.20(-0.41 -25.47%)0.01(1.21/1.2)2,47147,68939.55%
IBIT260320P000450002026-03-20(53天)PUT$45.00$1.30(+0.24 +22.64%)0.02(1.33/1.31)2,19359,57143.36%
IBIT260320C000540002026-03-20(53天)CALL$54.00$1.48(-0.44 -22.92%)0.01(1.46/1.45)2,0949,67839.58%
IBIT260515C000700002026-05-15(109天)CALL$70.00$0.56(-0.10 -15.15%)0.03(0.55/0.52)1,91814,14844.97%
IBIT260618P000400002026-06-18(143天)PUT$40.00$1.71(+0.15 +9.62%)0.05(1.77/1.72)1,49420,85047.24%
IBIT260320C000530002026-03-20(53天)CALL$53.00$1.73(-0.55 -24.02%)0.02(1.75/1.73)1,26410,21939.58%
IBIT260320C000500002026-03-20(53天)CALL$50.00$2.93(-0.77 -20.81%)0.04(2.96/2.92)1,22911,49440.45%
IBIT260618P000500002026-06-18(143天)PUT$50.00$5.34(+0.47 +9.83%)0.10(5.4/5.3)1,21913,17342.33%
IBIT260320P000500002026-03-20(53天)PUT$50.00$3.20(+0.63 +25.00%)0.05(3.2/3.15)1,14919,36340.09%
IBIT260515P000450002026-05-15(109天)PUT$45.00$2.50(+0.27 +12.11%)0.06(2.58/2.52)25854,98844.12%
IBIT260618P000450002026-06-18(143天)PUT$45.00$3.25(+0.42 +14.84%)0.10(3.25/3.15)54831,08044.75%
IBIT260320P000480002026-03-20(53天)PUT$48.00$2.20(+0.36 +19.57%)0.04(2.34/2.3)80528,20541.80%
IBIT260618C000600002026-06-18(143天)CALL$60.00$2.31(-0.46 -16.61%)0.05(2.34/2.29)36624,13245.03%
IBIT260618C000500002026-06-18(143天)CALL$50.00$5.70(-0.71 -11.08%)0.10(5.65/5.55)36821,60246.36%

NVDA $186.36 (-1.31 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001500002026-03-20(53天)PUT$150.00$1.85(-0.10 -5.13%)0.03(1.87/1.84)3,01437,98048.40%
NVDA260320C002000002026-03-20(53天)CALL$200.00$7.16(-0.84 -10.47%)0.05(7.2/7.15)2,745144,20643.59%
NVDA260320P001800002026-03-20(53天)PUT$180.00$8.83(-0.02 -0.23%)0.05(8.85/8.8)2,58867,23041.84%
NVDA260320C002100002026-03-20(53天)CALL$210.00$4.36(-0.71 -13.98%)0.05(4.4/4.35)2,52675,20542.63%
NVDA270115C003000002027-01-15(354天)CALL$300.00$8.60(-0.40 -4.44%)0.15(8.7/8.55)2,28556,33747.34%
NVDA260618C002200002026-06-18(143天)CALL$220.00$9.80(-0.65 -6.22%)0.10(9.75/9.65)2,27832,02344.89%
NVDA260320C002300002026-03-20(53天)CALL$230.00$1.48(-0.34 -18.68%)0.02(1.48/1.46)1,78148,08341.79%
NVDA260320P001450002026-03-20(53天)PUT$145.00$1.38(-0.10 -6.76%)0.02(1.4/1.38)1,60139,86849.79%
NVDA260515P001600002026-05-15(109天)PUT$160.00$6.36(-0.11 -1.70%)0.05(6.4/6.35)1,51614,32343.14%
NVDA260320P001650002026-03-20(53天)PUT$165.00$4.22(-0.11 -2.54%)0.05(4.25/4.2)1,49132,05644.71%
NVDA260618P001400002026-06-18(143天)PUT$140.00$4.20(-0.10 -2.33%)0.10(4.25/4.15)82176,69447.25%
NVDA260320C001950002026-03-20(53天)CALL$195.00$9.00(-0.98 -9.82%)0.05(9.05/9.0)50165,42344.23%
NVDA260320P001600002026-03-20(53天)PUT$160.00$3.24(-0.06 -1.83%)0.05(3.25/3.2)54654,46845.80%
NVDA260320C002200002026-03-20(53天)CALL$220.00$2.56(-0.49 -16.07%)0.02(2.58/2.56)1,24852,79142.02%
NVDA260320P001700002026-03-20(53天)PUT$170.00$5.45(-0.11 -1.98%)0.05(5.5/5.45)1,46852,73843.72%
NVDA260320C002500002026-03-20(53天)CALL$250.00$0.50(-0.14 -21.87%)0.01(0.5/0.49)93851,04742.43%

TSLA $434.99 (-14.08 -3.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320P003600002026-03-20(53天)PUT$360.00$5.65(+0.82 +16.98%)0.10(5.7/5.6)1,4405,68148.88%
TSLA260320P003700002026-03-20(53天)PUT$370.00$7.10(+1.00 +16.39%)0.10(7.15/7.05)6985,51047.77%
TSLA260320C005500002026-03-20(53天)CALL$550.00$5.40(-1.60 -22.86%)0.10(5.45/5.35)2709,51549.96%

MSFT $472.04 (+6.11 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005200002026-03-20(53天)CALL$520.00$6.15(+1.05 +20.59%)0.05(6.15/6.1)4617,50928.94%
MSFT260320P004400002026-03-20(53天)PUT$440.00$7.98(-1.81 -18.49%)0.10(8.1/8.0)4355,85329.51%
MSFT260320P004000002026-03-20(53天)PUT$400.00$2.13(-0.50 -19.01%)0.06(2.24/2.18)3305,64332.54%

AMZN $239.32 (+0.12 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002500002026-03-20(53天)CALL$250.00$9.00(-0.10 -1.10%)0.10(9.05/8.95)2,08127,08236.78%
AMZN260320C002550002026-03-20(53天)CALL$255.00$7.18(-0.17 -2.31%)0.05(7.25/7.2)1,46711,13836.27%
AMZN260320C002900002026-03-20(53天)CALL$290.00$1.26(-0.01 -0.79%)0.03(1.22/1.19)1,1307,43735.06%
AMZN260320C002600002026-03-20(53天)CALL$260.00$5.75(-0.10 -1.71%)0.05(5.75/5.7)71317,99735.87%
AMZN260320C002750002026-03-20(53天)CALL$275.00$2.68(-0.07 -2.55%)0.04(2.68/2.64)6227,57235.01%
AMZN260417P002000002026-04-17(81天)PUT$200.00$2.92(-0.15 -4.89%)0.06(3.05/2.99)6126,96336.93%
AMZN260320C003000002026-03-20(53天)CALL$300.00$0.74(+0.02 +2.78%)0.01(0.72/0.71)39220,25835.33%
AMZN260320P002300002026-03-20(53天)PUT$230.00$8.55(-0.05 -0.58%)0.15(8.65/8.5)3596,36635.36%
AMZN260320P002000002026-03-20(53天)PUT$200.00$1.97(-0.03 -1.50%)0.05(2.02/1.97)34833,51439.93%
AMZN260618C003000002026-06-18(143天)CALL$300.00$4.69(+0.09 +1.96%)0.10(4.65/4.55)28324,64835.11%
AMZN260320P002200002026-03-20(53天)PUT$220.00$5.30(-0.15 -2.75%)0.10(5.5/5.4)22621,25236.62%
AMZN260320C002650002026-03-20(53天)CALL$265.00$4.50(-0.10 -2.17%)0.05(4.5/4.45)28212,21435.51%
AMZN260618P001600002026-06-18(143天)PUT$160.00$1.56(+0.00 +0.00%)0.04(1.58/1.54)26610,16743.01%
AMZN260618C002800002026-06-18(143天)CALL$280.00$8.20(-0.05 -0.61%)0.10(8.05/7.95)2039,52935.36%

GOOG $334.48 (+6.05 +1.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C004000002026-03-20(53天)CALL$400.00$2.48(+0.66 +36.26%)0.06(2.5/2.44)3118,70636.28%

WMT $117.96 (+0.19 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001050002026-03-20(53天)PUT$105.00$1.01(-0.06 -5.61%)0.02(1.03/1.01)4977,27629.18%
WMT260320P001100002026-03-20(53天)PUT$110.00$1.81(-0.13 -6.70%)0.06(1.88/1.82)4106,69527.05%
WMT260320C001200002026-03-20(53天)CALL$120.00$3.95(-0.05 -1.25%)0.15(4.05/3.9)31513,37528.52%

AAPL $255.66 (+7.69 +3.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260618P002400002026-06-18(143天)PUT$240.00$9.70(-2.50 -20.49%)0.10(9.9/9.8)8,26516,36225.87%
AAPL260320C002800002026-03-20(53天)CALL$280.00$2.20(+0.74 +50.68%)0.03(2.23/2.2)5,96657,34725.49%
AAPL260320C002600002026-03-20(53天)CALL$260.00$8.13(+2.38 +41.39%)0.10(8.25/8.15)4,10619,48127.70%
AAPL260618C002750002026-06-18(143天)CALL$275.00$9.39(+1.89 +25.20%)0.10(9.45/9.35)3,8668,67127.16%
AAPL260618C002800002026-06-18(143天)CALL$280.00$7.75(+1.55 +25.00%)0.10(7.8/7.7)3,20414,96926.67%
AAPL260320C002900002026-03-20(53天)CALL$290.00$1.09(+0.35 +47.30%)0.03(1.11/1.08)3,07714,06925.56%
AAPL260320C003000002026-03-20(53天)CALL$300.00$0.59(+0.19 +47.50%)0.02(0.59/0.57)2,48043,54226.29%
AAPL260320P002500002026-03-20(53天)PUT$250.00$7.70(-3.15 -29.03%)0.10(7.75/7.65)2,17122,95525.06%
AAPL260320C002700002026-03-20(53天)CALL$270.00$4.45(+1.49 +50.34%)0.05(4.45/4.4)2,05521,43926.20%
AAPL260618C003000002026-06-18(143天)CALL$300.00$3.45(+0.64 +22.78%)0.10(3.5/3.4)1,65523,73525.65%
AAPL260320P002200002026-03-20(53天)PUT$220.00$1.53(-0.79 -34.05%)0.04(1.56/1.52)28818,42231.08%
AAPL260918C003000002026-09-18(235天)CALL$300.00$7.20(+1.18 +19.60%)0.15(7.3/7.15)26716,49726.45%
AAPL260320P002400002026-03-20(53天)PUT$240.00$4.60(-2.15 -31.85%)0.05(4.6/4.55)29114,99426.78%

META $673.89 (+15.14 +2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009500002026-06-18(143天)CALL$950.00$7.50(+1.30 +20.97%)0.10(7.7/7.6)89511,88639.78%
META270115C014300002027-01-15(354天)CALL$1430.00$5.13(+0.83 +19.44%)0.10(5.2/5.1)35052,63141.62%
META260618C014300002026-06-18(143天)CALL$1430.00$0.53(+0.12 +29.27%)0.04(0.57/0.53)3376,22047.77%
META260320C010000002026-03-20(53天)CALL$1000.00$0.85(+0.30 +54.55%)0.05(0.87/0.82)3155,13847.94%
META260320C008000002026-03-20(53天)CALL$800.00$7.18(+1.98 +38.08%)0.10(7.25/7.15)3106,42239.59%

XBI $128.10 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260618P001100002026-06-18(143天)PUT$110.00$2.72(+0.37 +15.74%)0.45(2.73/2.28)1,0007,67630.50%
XBI260320C001300002026-03-20(53天)CALL$130.00$4.90(-0.05 -1.01%)0.45(5.05/4.6)3016,15929.83%

TLT $88.33 (+0.42 +0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT270115P000800002027-01-15(354天)PUT$80.00$1.45(-0.10 -6.45%)0.06(1.49/1.43)3,61946,33713.57%
TLT261120P000870002026-11-20(298天)PUT$87.00$3.60(+0.00 +0.00%)0.10(3.4/3.3)2,30012,83412.80%
TLT260618C000900002026-06-18(143天)CALL$90.00$1.64(+0.04 +2.50%)0.04(1.7/1.66)1,64658,66410.84%
TLT260320C000900002026-03-20(53天)CALL$90.00$0.72(+0.06 +9.68%)0.01(0.72/0.71)1,48061,60510.11%
TLT270115C001000002027-01-15(354天)CALL$100.00$0.89(+0.03 +3.49%)0.02(0.9/0.88)1,478107,20612.23%
TLT260618C000950002026-06-18(143天)CALL$95.00$0.52(+0.04 +8.33%)0.02(0.53/0.51)1,06314,73211.34%
TLT260320C000880002026-03-20(53天)CALL$88.00$1.49(+0.10 +7.19%)0.02(1.55/1.53)98927,79010.00%
TLT270115P000820002027-01-15(354天)PUT$82.00$1.93(-0.16 -7.66%)0.07(1.98/1.91)9816,30813.32%
TLT270115C000900002027-01-15(354天)CALL$90.00$3.10(+0.15 +5.08%)0.10(3.15/3.05)55551,88011.15%
TLT260320P000880002026-03-20(53天)PUT$88.00$1.42(-0.21 -12.88%)0.03(1.42/1.39)51019,42011.83%
TLT270115P000850002027-01-15(354天)PUT$85.00$2.89(-0.29 -9.12%)0.08(2.99/2.91)31263,53613.13%
TLT270115P000900002027-01-15(354天)PUT$90.00$5.48(-0.13 -2.32%)0.15(5.5/5.35)21441,25013.23%
TLT260618C000880002026-06-18(143天)CALL$88.00$2.52(+0.15 +6.33%)0.04(2.56/2.52)22239,73410.69%
TLT260320C000850002026-03-20(53天)CALL$85.00$3.63(+0.26 +7.72%)0.05(3.7/3.65)38838,70510.65%
TLT260320C000890002026-03-20(53天)CALL$89.00$1.06(+0.10 +10.42%)0.02(1.09/1.07)38033,19810.13%

XLU $42.90 (+0.36 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU270115C000440002027-01-15(354天)CALL$44.00$2.32(+0.00 +0.00%)0.14(2.64/2.5)5,0205,46018.62%
XLU260618C000450002026-06-18(143天)CALL$45.00$1.00(+0.13 +14.94%)0.03(1.01/0.98)2687,31817.19%
XLU260320C000430002026-03-20(53天)CALL$43.00$1.13(+0.19 +20.21%)0.07(1.16/1.09)2015,04618.65%

XLE $49.21 (+0.02 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE270115P000450002027-01-15(354天)PUT$45.00$2.41(+0.00 +0.00%)0.38(2.64/2.26)20,02048,61123.79%
XLE270115P000475002027-01-15(354天)PUT$47.50$3.60(+0.00 +0.00%)1.00(4.15/3.15)10,02911,62425.92%
XLE260918P000370002026-09-18(235天)PUT$37.00$0.59(+0.00 +0.00%)0.13(0.48/0.35)10,00010,08628.08%
XLE260918P000375002026-09-18(235天)PUT$37.50$0.57(+0.00 +0.00%)0.13(0.52/0.39)10,00038,55727.66%
XLE261218P000430002026-12-18(326天)PUT$43.00$1.78(+0.00 +0.00%)0.36(1.89/1.53)8,02111,02624.62%
XLE261218C000465002026-12-18(326天)CALL$46.50$4.30(+0.00 +0.00%)1.25(6.55/5.3)5,1028,14828.59%
XLE260417C000500002026-04-17(81天)CALL$50.00$1.73(-0.14 -7.49%)0.05(1.74/1.69)4,14024,09423.07%
XLE260417P000500002026-04-17(81天)PUT$50.00$2.57(+0.18 +7.53%)0.14(2.62/2.48)3,9106,22122.85%
XLE260320P000470002026-03-20(53天)PUT$47.00$0.76(-0.03 -3.80%)0.05(0.79/0.74)3,05710,70222.12%
XLE260320P000485002026-03-20(53天)PUT$48.50$1.29(+0.09 +7.50%)0.13(1.34/1.21)2,01112,12121.68%
XLE270115P000350002027-01-15(354天)PUT$35.00$0.62(+0.00 +0.00%)0.34(0.83/0.49)30071,69730.76%
XLE260320C000500002026-03-20(53天)CALL$50.00$1.39(-0.11 -7.33%)0.09(1.42/1.33)30359,69924.15%
XLE261218P000450002026-12-18(326天)PUT$45.00$2.24(+0.00 +0.00%)0.36(2.43/2.07)75428,00223.50%
XLE260320C000950002026-03-20(53天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE261218P000390002026-12-18(326天)PUT$39.00$1.00(+0.00 +0.00%)0.20(1.0/0.8)1,09523,97525.93%
XLE260918C000475002026-09-18(235天)CALL$47.50$4.65(-0.23 -4.71%)0.15(4.75/4.6)26820,68225.17%
XLE260618P000900002026-06-18(143天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $146.32 (+1.24 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(53天)PUT$135.00$2.15(+0.00 +0.00%)0.57(2.31/1.74)2,1108,54229.90%

ARKK $80.13 (-0.61 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320C000900002026-03-20(53天)CALL$90.00$1.27(-0.15 -10.56%)0.16(1.41/1.25)2267,00636.23%

HYG $81.18 (+0.05 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(143天)PUT$79.00$0.79(-0.04 -4.82%)0.06(0.82/0.76)7,00037,6438.42%
HYG260515C000810002026-05-15(109天)CALL$81.00$0.56(+0.00 +0.00%)0.07(0.59/0.52)3,00028,7532.80%
HYG260417P000800002026-04-17(81天)PUT$80.00$0.63(+0.00 +0.00%)0.04(0.63/0.59)1,22356,9107.36%
HYG260618C000810002026-06-18(143天)CALL$81.00$0.58(+0.00 +0.00%)0.05(0.62/0.57)29913,1812.59%

ET $17.91 (-0.08 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(354天)CALL$20.00$0.59(-0.05 -7.81%)0.01(0.6/0.59)1,473116,50518.75%
ET270115C000170002027-01-15(354天)CALL$17.00$1.66(-0.03 -1.78%)0.08(1.7/1.62)83426,50517.09%
ET270115P000150002027-01-15(354天)PUT$15.00$0.57(+0.00 +0.00%)0.05(0.61/0.56)61721,82926.17%
ET270115C000150002027-01-15(354天)CALL$15.00$3.05(+0.05 +1.67%)0.24(3.15/2.91)45824,09817.33%
ET260717C000180002026-07-17(172天)CALL$18.00$0.78(+0.01 +1.30%)0.05(0.79/0.74)3097,35216.65%

DIS $111.82 (+0.85 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(53天)CALL$125.00$1.13(+0.07 +6.60%)0.05(1.16/1.11)2617,44330.15%
DIS270115C001500002027-01-15(354天)CALL$150.00$2.84(+0.19 +7.17%)0.15(2.75/2.6)2557,03728.69%

NOK $6.90 (+0.12 +1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(354天)CALL$7.00$1.04(+0.12 +13.04%)0.05(1.05/1.0)53624,03040.43%
NOK260320C000060002026-03-20(53天)CALL$6.00$1.02(+0.02 +2.00%)0.03(1.03/1.0)3298,23344.14%

KVUE $17.65 (-0.16 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260618P000180002026-06-18(143天)PUT$18.00$1.43(-0.07 -4.67%)0.26(1.56/1.3)70615,78729.83%
KVUE260320C000180002026-03-20(53天)CALL$18.00$0.52(-0.11 -17.46%)0.03(0.53/0.5)44223,20226.81%

VOD $14.24 (+0.07 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000120002027-01-15(354天)CALL$12.00$3.00(+0.05 +1.69%)0.15(3.1/2.95)12,35719,37834.42%
VOD270115C000150002027-01-15(354天)CALL$15.00$1.35(+0.05 +3.85%)0.05(1.4/1.35)58442,22430.69%

^VIX $15.88 (+0.11 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000180002026-03-18(51天)PUT$18.00$1.58(-0.01 -0.63%)0.05(1.63/1.58)25,77897,8020.00%
VIX260318P000160002026-03-18(51天)PUT$16.00$0.53(-0.01 -1.85%)0.04(0.55/0.51)1,61050,56420.12%
VIX260415P000200002026-04-15(79天)PUT$20.00$2.95(-0.05 -1.67%)0.05(2.97/2.92)36840,3600.00%
VIX260415P000170002026-04-15(79天)PUT$17.00$1.04(-0.06 -5.45%)0.05(1.07/1.02)28446,9260.00%
VIX260318P000190002026-03-18(51天)PUT$19.00$2.29(+0.01 +0.44%)0.05(2.31/2.26)27073,7290.00%
VIX260415P000160002026-04-15(79天)PUT$16.00$0.60(-0.03 -4.76%)0.05(0.62/0.57)21139,94418.56%

^SPX $6959.65 (+44.49 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260918C085000002026-09-18(235天)CALL$8500.00$9.00(+1.50 +20.00%)0.30(9.2/8.9)2,0506,26513.16%
SPX260618P035000002026-06-18(143天)PUT$3500.00$6.90(+0.12 +1.77%)0.20(6.9/6.7)5727,58549.20%
SPX260320P055000002026-03-20(53天)PUT$5500.00$7.77(-1.13 -12.70%)0.30(7.8/7.5)31133,80731.76%
SPX260320P054500002026-03-20(53天)PUT$5450.00$7.10(-0.60 -7.79%)0.20(7.3/7.1)20615,52132.45%
SPX260320P051000002026-03-20(53天)PUT$5100.00$4.70(-0.84 -15.16%)0.10(4.7/4.6)2047,70337.42%

JD $29.77 (-0.06 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000330002026-03-20(53天)CALL$33.00$0.82(+0.01 +1.23%)0.05(0.81/0.76)4,0356,86041.90%
JD260515C000350002026-05-15(109天)CALL$35.00$0.94(-0.06 -6.00%)0.17(1.05/0.88)1,4268,76541.65%
JD270115C000250002027-01-15(354天)CALL$25.00$7.30(+0.00 +0.00%)0.40(7.3/6.9)9135,83642.04%
JD260320P000290002026-03-20(53天)PUT$29.00$1.16(+0.00 +0.00%)0.14(1.21/1.07)88718,89335.16%
JD260320C000300002026-03-20(53天)CALL$30.00$1.70(+0.00 +0.00%)0.06(1.73/1.67)40516,12739.70%
JD270115C000400002027-01-15(354天)CALL$40.00$2.05(-0.04 -1.91%)0.10(2.15/2.05)31618,94143.58%
JD260320C000320002026-03-20(53天)CALL$32.00$1.05(+0.03 +2.94%)0.06(1.05/0.99)20213,41541.21%

IWM $264.16 (-0.66 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002500002026-03-20(53天)PUT$250.00$3.44(-0.21 -5.75%)0.03(3.45/3.42)31,10443,89222.23%
IWM260918P001550002026-09-18(235天)PUT$155.00$1.02(+0.00 +0.00%)0.07(0.97/0.9)18,70019,04137.76%
IWM260918C002900002026-09-18(235天)CALL$290.00$9.52(-0.33 -3.35%)0.16(9.53/9.37)10,04611,40222.36%
IWM260331P002050002026-03-31(64天)PUT$205.00$0.69(+0.00 +0.00%)0.02(0.51/0.49)7,5007,92933.91%
IWM261218C003750002026-12-18(326天)CALL$375.00$1.05(+0.00 +0.00%)0.29(1.24/0.95)7,0009,00821.98%
IWM260320P002200002026-03-20(53天)PUT$220.00$0.69(-0.03 -4.17%)0.01(0.68/0.67)5,65578,32830.10%
IWM260320P002450002026-03-20(53天)PUT$245.00$2.56(-0.16 -5.88%)0.02(2.55/2.53)5,11531,11723.28%
IWM260417P002300002026-04-17(81天)PUT$230.00$1.89(-0.01 -0.53%)0.03(1.91/1.88)4,43414,71525.68%
IWM260320C002700002026-03-20(53天)CALL$270.00$5.94(-0.25 -4.04%)0.05(5.98/5.93)2,61654,34920.98%
IWM260320C002750002026-03-20(53天)CALL$275.00$4.01(-0.18 -4.30%)0.04(4.02/3.98)2,38238,68020.20%
IWM260320P002400002026-03-20(53天)PUT$240.00$1.90(-0.13 -6.40%)0.03(1.89/1.86)53559,91624.40%
IWM261218P002000002026-12-18(326天)PUT$200.00$4.03(-0.15 -3.59%)0.28(4.29/4.01)2,25454,99027.40%
IWM260320P002300002026-03-20(53天)PUT$230.00$1.09(-0.07 -6.03%)0.02(1.09/1.07)35654,08627.03%
IWM261218P001800002026-12-18(326天)PUT$180.00$2.58(+0.00 +0.00%)0.20(2.65/2.45)1,20150,31830.43%
IWM260320P002350002026-03-20(53天)PUT$235.00$1.43(+0.00 +0.00%)0.01(1.42/1.41)72046,12325.64%
IWM260618C003000002026-06-18(143天)CALL$300.00$3.06(-0.19 -5.85%)0.05(3.16/3.11)1,29244,04320.68%
IWM260320C002900002026-03-20(53天)CALL$290.00$0.98(-0.14 -12.50%)0.03(0.99/0.96)72443,05919.14%

OPEN $5.91 (-0.12 -1.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(354天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

DVN $38.56 (-0.08 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(81天)CALL$40.00$1.80(-0.10 -5.26%)0.17(1.89/1.72)2,48514,90435.57%
DVN260618C000450002026-06-18(143天)CALL$45.00$1.16(-0.18 -13.43%)0.03(1.22/1.19)2337,71034.72%

NVO $63.75 (+1.53 +2.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000650002026-04-17(81天)CALL$65.00$4.95(+0.58 +13.27%)0.15(5.0/4.85)1,2247,39646.39%
NVO260320C000700002026-03-20(53天)CALL$70.00$2.54(+0.42 +19.81%)0.05(2.53/2.48)67314,85949.59%
NVO260618C000700002026-06-18(143天)CALL$70.00$5.05(+0.63 +14.25%)0.10(5.1/5.0)55217,53247.12%
NVO260618C000600002026-06-18(143天)CALL$60.00$9.25(+0.55 +6.32%)0.10(9.2/9.1)54014,64546.70%
NVO260618P000550002026-06-18(143天)PUT$55.00$3.35(-0.40 -10.67%)0.10(3.4/3.3)47517,79346.57%
NVO260417C000600002026-04-17(81天)CALL$60.00$7.45(+0.81 +12.18%)0.15(7.5/7.35)3698,89846.80%
NVO260618P000600002026-06-18(143天)PUT$60.00$5.39(-0.55 -9.26%)0.15(5.45/5.3)3537,73846.25%
NVO270115C000850002027-01-15(354天)CALL$85.00$5.35(+0.20 +3.88%)0.25(5.6/5.35)3195,02247.60%
NVO260320P000550002026-03-20(53天)PUT$55.00$1.32(-0.21 -13.73%)0.02(1.34/1.32)31817,59548.24%
NVO260320P000600002026-03-20(53天)PUT$60.00$2.83(-0.52 -15.52%)0.05(2.85/2.8)3107,19147.00%
NVO270115C001000002027-01-15(354天)CALL$100.00$3.34(+0.31 +10.30%)0.15(3.4/3.25)25811,65748.11%
NVO260618C000650002026-06-18(143天)CALL$65.00$6.86(+0.71 +11.54%)0.15(6.9/6.75)2548,54146.94%

XLF $53.46 (+0.39 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000430002026-12-18(326天)PUT$43.00$1.02(+0.00 +0.00%)0.14(1.07/0.93)15,02621,24424.61%
XLF260918P000510002026-09-18(235天)PUT$51.00$1.82(+0.00 +0.00%)0.14(2.03/1.89)10,50031,06218.24%
XLF261218P000480002026-12-18(326天)PUT$48.00$1.42(+0.00 +0.00%)0.27(1.85/1.58)10,00024,99920.72%
XLF260918C000580002026-09-18(235天)CALL$58.00$1.36(+0.00 +0.00%)0.08(1.43/1.35)2,50412,38718.23%
XLF260918P000470002026-09-18(235天)PUT$47.00$1.18(+0.00 +0.00%)0.13(1.19/1.06)68910,71721.63%
XLF260618C000510002026-06-18(143天)CALL$51.00$4.10(+0.00 +0.00%)0.30(4.3/4.0)30527,00422.97%
XLF260320P000510002026-03-20(53天)PUT$51.00$0.51(-0.12 -19.05%)0.03(0.53/0.5)26231,55317.38%
XLF260320C000510002026-03-20(53天)CALL$51.00$3.15(+0.20 +6.78%)0.10(3.15/3.05)23513,95421.97%

USO $73.36 (-0.58 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260717P000610002026-07-17(172天)PUT$61.00$2.44(+0.00 +0.00%)0.41(2.65/2.24)4,60310,28239.34%
USO260417C000750002026-04-17(81天)CALL$75.00$5.00(-0.30 -5.66%)0.20(5.25/5.05)2,1439,87242.94%

GDX $107.93 (+0.94 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260320P000900002026-03-20(53天)PUT$90.00$1.34(-0.27 -16.77%)0.11(1.44/1.33)1,03611,62349.95%

LUV $41.99 (+0.05 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618C000500002026-06-18(143天)CALL$50.00$1.44(+0.04 +2.86%)0.06(1.43/1.37)23112,51837.28%

UNH $351.50 (-4.80 -1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(53天)CALL$400.00$3.85(-1.25 -24.51%)0.10(3.9/3.8)99013,05033.72%
UNH260320P003000002026-03-20(53天)PUT$300.00$3.30(+0.63 +23.60%)0.15(3.35/3.2)2795,52437.53%

TSLL $17.52 (-1.20 -6.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(354天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $134.90 (-0.07 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001300002026-03-20(53天)PUT$130.00$2.90(-0.07 -2.36%)0.11(2.97/2.86)1,1429,28125.01%
XOM260320C001400002026-03-20(53天)CALL$140.00$2.62(-0.12 -4.38%)0.13(2.69/2.56)1,13028,21722.67%
XOM260417C001350002026-04-17(81天)CALL$135.00$5.80(-0.10 -1.69%)0.20(6.0/5.8)43021,09823.52%
XOM260417C001300002026-04-17(81天)CALL$130.00$8.70(+0.00 +0.00%)0.40(8.9/8.5)3578,52924.27%
XOM260618C001350002026-06-18(143天)CALL$135.00$7.75(+0.02 +0.26%)0.10(7.8/7.7)2675,50623.07%
XOM260320C001350002026-03-20(53天)CALL$135.00$4.65(+0.13 +2.88%)0.10(4.7/4.6)2618,61622.71%
XOM260320P001250002026-03-20(53天)PUT$125.00$1.58(-0.07 -4.24%)0.06(1.63/1.57)2306,71325.89%
XOM270115C001500002027-01-15(354天)CALL$150.00$6.50(-0.75 -10.34%)0.65(7.2/6.55)2045,40523.94%

NFLX $86.01 (-0.07 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C000900002026-03-20(53天)CALL$90.00$2.61(-0.27 -9.31%)0.03(2.64/2.61)4,85931,66132.35%
NFLX260320C001000002026-03-20(53天)CALL$100.00$0.69(-0.10 -12.66%)0.02(0.71/0.69)3,70751,44233.55%
NFLX260417C000900002026-04-17(81天)CALL$90.00$4.25(-0.25 -5.56%)0.10(4.3/4.2)3,3836,60236.74%
NFLX260320C000950002026-03-20(53天)CALL$95.00$1.34(-0.20 -12.99%)0.02(1.36/1.34)2,17314,86032.52%
NFLX260417C001100002026-04-17(81天)CALL$110.00$0.64(-0.05 -7.25%)0.02(0.64/0.62)1,1258,40137.35%
NFLX260320P000850002026-03-20(53天)PUT$85.00$3.50(+0.05 +1.45%)0.10(3.5/3.4)1,0949,51330.24%
NFLX260417C001000002026-04-17(81天)CALL$100.00$1.66(-0.09 -5.14%)0.05(1.67/1.62)1,00722,26736.37%
NFLX260918C001000002026-09-18(235天)CALL$100.00$5.85(+0.07 +1.21%)0.10(5.8/5.7)956146,87638.72%
NFLX260320C000850002026-03-20(53天)CALL$85.00$4.80(-0.40 -7.69%)0.05(4.85/4.8)78723,39533.18%
NFLX260918C001200002026-09-18(235天)CALL$120.00$2.16(+0.00 +0.00%)0.10(2.17/2.07)647125,55538.12%
NFLX260320P000900002026-03-20(53天)PUT$90.00$6.18(-0.02 -0.32%)0.20(6.35/6.15)40820,63929.76%
NFLX260320P000780002026-03-20(53天)PUT$78.00$1.18(-0.07 -5.60%)0.04(1.2/1.16)26618,84831.67%
NFLX270115C001000002027-01-15(354天)CALL$100.00$8.50(-0.11 -1.29%)0.10(8.5/8.4)63116,48839.78%
NFLX260618C001100002026-06-18(143天)CALL$110.00$1.66(-0.05 -2.92%)0.04(1.69/1.65)35015,33337.17%

BABA $171.51 (-1.71 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001550002026-03-20(53天)PUT$155.00$4.15(+0.09 +2.24%)0.20(4.15/3.95)2,40516,73642.29%
BABA260320P001600002026-03-20(53天)PUT$160.00$5.55(+0.00 +0.00%)0.20(5.8/5.6)1,22913,90542.49%
BABA260320C001800002026-03-20(53天)CALL$180.00$9.75(-0.35 -3.47%)0.30(9.8/9.5)1,12424,43249.50%
BABA260417C002000002026-04-17(81天)CALL$200.00$6.65(-0.30 -4.32%)0.30(6.75/6.45)78310,22849.09%
BABA260320P001400002026-03-20(53天)PUT$140.00$1.31(-0.01 -0.76%)0.08(1.37/1.29)63348,42243.68%
BABA270115C003000002027-01-15(354天)CALL$300.00$5.80(-0.40 -6.45%)0.35(6.3/5.95)6036,19848.09%
BABA260320P001650002026-03-20(53天)PUT$165.00$7.60(+0.00 +0.00%)0.20(7.85/7.65)2926,85942.84%
BABA260320P001500002026-03-20(53天)PUT$150.00$2.89(+0.10 +3.58%)0.12(2.9/2.78)20323,70942.40%

UPS $107.17 (-0.77 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS270115C001250002027-01-15(354天)CALL$125.00$5.31(-0.05 -0.93%)0.80(5.55/4.75)5117,37227.44%

XLP $82.82 (-0.07 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(143天)PUT$78.00$1.26(+0.06 +5.00%)0.08(1.32/1.24)1,56114,00515.56%

LCID $10.69 (-0.37 -3.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(354天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(354天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $164.41 (+0.21 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(143天)PUT$145.00$2.06(+0.06 +3.00%)0.07(1.99/1.92)42457,56121.63%

KWEB $35.75 (-0.11 -0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB270115P000370002027-01-15(354天)PUT$37.00$4.92(+0.00 +0.00%)0.15(5.0/4.85)5,0006,28430.68%
KWEB260320P000340002026-03-20(53天)PUT$34.00$0.84(-0.02 -2.33%)0.02(0.86/0.84)4,87513,41329.93%
KWEB260618C000400002026-06-18(143天)CALL$40.00$1.62(-0.02 -1.22%)0.10(1.65/1.55)4,33914,41735.25%
KWEB260618C000450002026-06-18(143天)CALL$45.00$0.73(+0.00 +0.00%)0.11(0.75/0.64)4,1679,87236.21%
KWEB270115C000650002027-01-15(354天)CALL$65.00$0.54(-0.01 -1.82%)0.15(0.67/0.52)4,11035,74342.14%
KWEB270115P000350002027-01-15(354天)PUT$35.00$3.85(+0.00 +0.00%)0.80(4.15/3.35)2,0007,40832.75%
KWEB260515C000400002026-05-15(109天)CALL$40.00$1.18(-0.08 -6.35%)0.15(1.25/1.1)1,14322,41434.72%
KWEB260515C000420002026-05-15(109天)CALL$42.00$0.79(-0.03 -3.66%)0.10(0.85/0.75)1,0009,43135.08%
KWEB260320P000330002026-03-20(53天)PUT$33.00$0.56(-0.06 -9.68%)0.04(0.6/0.56)80412,74630.96%
KWEB260320C000380002026-03-20(53天)CALL$38.00$0.98(-0.01 -1.01%)0.03(0.97/0.94)71128,90733.01%
KWEB260320C000390002026-03-20(53天)CALL$39.00$0.70(-0.06 -7.89%)0.01(0.7/0.69)400229,90832.86%
KWEB260618C000380002026-06-18(143天)CALL$38.00$2.24(-0.03 -1.32%)0.08(2.28/2.2)35828,84835.35%
KWEB260320C000370002026-03-20(53天)CALL$37.00$1.31(-0.02 -1.50%)0.03(1.31/1.28)27723,10633.11%
KWEB260515C000370002026-05-15(109天)CALL$37.00$2.30(+0.00 +0.00%)0.12(2.21/2.09)33818,92534.77%
KWEB260320C000360002026-03-20(53天)CALL$36.00$1.74(-0.06 -3.33%)0.04(1.75/1.71)31015,76733.55%

PDD $106.71 (+0.34 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001200002026-03-20(53天)CALL$120.00$2.12(-0.08 -3.60%)0.11(2.23/2.12)2,41918,04439.64%
PDD260618P000950002026-06-18(143天)PUT$95.00$5.19(-0.03 -0.58%)0.10(5.25/5.15)1,83315,99940.10%
PDD260320C001300002026-03-20(53天)CALL$130.00$1.00(+0.03 +3.09%)0.19(1.09/0.9)47214,34542.55%
PDD260320C001250002026-03-20(53天)CALL$125.00$1.46(+0.04 +2.82%)0.14(1.54/1.4)40914,82341.00%

EFA $100.54 (+0.56 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000930002026-06-18(143天)PUT$93.00$1.99(+0.00 +0.00%)0.19(1.52/1.33)16,50016,71117.69%
EFA260918P000850002026-09-18(235天)PUT$85.00$1.53(+0.00 +0.00%)0.23(1.21/0.98)2,99922,74720.46%
EFA260320C001020002026-03-20(53天)CALL$102.00$1.62(+0.45 +38.46%)0.05(1.62/1.57)1,50832,63914.54%
EFA260320C001050002026-03-20(53天)CALL$105.00$0.52(+0.24 +85.71%)0.04(0.54/0.5)1,50420,87412.87%
EFA260331P000940002026-03-31(64天)PUT$94.00$0.84(+0.00 +0.00%)0.07(0.59/0.52)6505,25116.46%
EFA260618C000990002026-06-18(143天)CALL$99.00$5.40(+0.56 +11.57%)0.45(5.65/5.2)50012,00419.29%
EFA260618P001000002026-06-18(143天)PUT$100.00$3.23(-0.77 -19.25%)0.20(3.35/3.15)4257,55814.46%
EFA260417C001010002026-04-17(81天)CALL$101.00$2.85(+0.54 +23.38%)0.16(2.98/2.82)3106,01516.72%
EFA260331C001010002026-03-31(64天)CALL$101.00$2.46(+0.62 +33.70%)0.07(2.44/2.37)2509,70815.60%

GOOGL $334.26 (+6.33 +1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P003000002026-03-20(53天)PUT$300.00$5.45(-1.40 -20.44%)0.10(5.5/5.4)4,2266,34936.13%
GOOGL260320C003750002026-03-20(53天)CALL$375.00$5.60(+1.30 +30.23%)0.15(5.7/5.55)2256,99536.36%

MSTU $8.96 (-0.19 -2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(143天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(354天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $14.56 (-0.58 -3.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515P000140002026-05-15(109天)PUT$14.00$1.10(+0.20 +22.22%)0.15(1.2/1.05)6,15727,75747.75%
OWL260320P000150002026-03-20(53天)PUT$15.00$1.29(+0.33 +34.38%)0.15(1.3/1.15)2836,25648.54%

IEF $96.10 (+0.15 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260417C000950002026-04-17(81天)CALL$95.00$1.44(+0.00 +0.00%)0.04(1.61/1.57)20,00020,0345.37%
IEF260320P000960002026-03-20(53天)PUT$96.00$0.78(-0.11 -12.36%)0.04(0.8/0.76)10,89638,3215.71%
IEF260918P000950002026-09-18(235天)PUT$95.00$1.36(+0.00 +0.00%)0.09(1.27/1.18)8,0008,1055.75%
IEF270115C000970002027-01-15(354天)CALL$97.00$1.68(+0.00 +0.00%)0.11(1.83/1.72)5,0146,0025.93%
IEF270115P000910002027-01-15(354天)PUT$91.00$0.65(+0.00 +0.00%)0.09(0.61/0.52)1,42315,0926.31%

TQQQ $55.33 (+0.94 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000600002026-03-20(53天)CALL$60.00$2.44(+0.33 +15.64%)0.07(2.48/2.41)1,39013,45249.00%

UBER $82.11 (-0.20 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(53天)CALL$90.00$2.40(+0.17 +7.62%)0.07(2.39/2.32)2,93919,70540.33%
UBER260320C000850002026-03-20(53天)CALL$85.00$4.20(+0.20 +5.00%)0.20(4.3/4.1)30610,74842.63%
UBER260618C001000002026-06-18(143天)CALL$100.00$2.95(+0.22 +8.06%)0.24(3.0/2.76)2446,86740.63%
UBER260320C001000002026-03-20(53天)CALL$100.00$0.62(+0.06 +10.71%)0.03(0.65/0.62)20917,84039.16%

KRE $67.96 (+0.33 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000600002026-03-20(53天)PUT$60.00$0.65(+0.03 +4.84%)0.03(0.67/0.64)12,55431,55631.98%
KRE260320C000700002026-03-20(53天)CALL$70.00$1.74(-0.16 -8.42%)0.12(1.79/1.67)11,07024,82526.28%
KRE260320P000630002026-03-20(53天)PUT$63.00$1.09(+0.05 +4.81%)0.08(1.17/1.09)10,0337,08729.47%

NEE $85.61 (+0.79 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000900002026-03-20(53天)CALL$90.00$1.20(+0.02 +1.69%)0.05(1.26/1.21)44910,71021.90%

SBUX $96.82 (-0.80 -0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320P000850002026-03-20(53天)PUT$85.00$1.44(+0.20 +16.13%)0.19(1.52/1.33)4598,99938.98%

CMG $39.87 (-0.96 -2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(53天)CALL$45.00$0.82(-0.29 -26.61%)0.06(0.85/0.79)45416,57641.65%
CMG260320C000400002026-03-20(53天)CALL$40.00$2.45(-0.80 -24.62%)0.14(2.6/2.46)42712,28044.56%

ZM $94.75 (+8.94 +10.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(53天)CALL$100.00$4.40(+3.00 +214.29%)0.05(4.4/4.35)5,42910,67243.63%
ZM260320C000950002026-03-20(53天)CALL$95.00$6.60(+4.28 +184.48%)0.20(6.65/6.45)2,3866,99644.97%
ZM260320C001100002026-03-20(53天)CALL$110.00$1.91(+1.27 +198.44%)0.17(2.08/1.91)1,56610,36545.76%

PFE $25.86 (+0.22 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000270002026-03-20(53天)CALL$27.00$0.50(+0.06 +13.64%)0.01(0.5/0.49)1,17045,47524.32%
PFE260618C000270002026-06-18(143天)CALL$27.00$1.05(+0.11 +11.70%)0.03(1.06/1.03)1,07028,61424.02%
PFE270115C000250002027-01-15(354天)CALL$25.00$2.75(+0.14 +5.36%)0.08(2.8/2.72)88932,12423.84%
PFE260320C000260002026-03-20(53天)CALL$26.00$0.90(+0.10 +12.50%)0.04(0.92/0.88)72828,76825.59%
PFE260618C000260002026-06-18(143天)CALL$26.00$1.52(+0.14 +10.14%)0.06(1.55/1.49)5676,83025.42%
PFE270115C000200002027-01-15(354天)CALL$20.00$6.29(+0.18 +2.95%)0.25(6.45/6.2)52211,99028.81%
PFE260417C000260002026-04-17(81天)CALL$26.00$1.13(+0.12 +11.88%)0.04(1.15/1.11)5157,68725.49%
PFE270115P000250002027-01-15(354天)PUT$25.00$2.01(-0.11 -5.19%)0.13(2.15/2.02)49947,13525.39%
PFE261218C000300002026-12-18(326天)CALL$30.00$0.86(+0.06 +7.50%)0.03(0.88/0.85)48619,38923.07%
PFE260918P000250002026-09-18(235天)PUT$25.00$1.55(-0.11 -6.63%)0.17(1.64/1.47)47737,03524.78%
PFE270115C000270002027-01-15(354天)CALL$27.00$1.81(+0.08 +4.62%)0.04(1.84/1.8)42956,16323.07%
PFE270115C000300002027-01-15(354天)CALL$30.00$0.95(+0.07 +7.95%)0.03(0.97/0.94)31839,65323.19%
PFE260320C000250002026-03-20(53天)CALL$25.00$1.49(+0.14 +10.37%)0.05(1.52/1.47)46224,16127.54%

AAL $14.58 (-0.09 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115P000120002027-01-15(354天)PUT$12.00$1.21(+0.00 +0.00%)0.07(1.27/1.2)3,52018,69845.41%
AAL260320P000140002026-03-20(53天)PUT$14.00$0.75(+0.03 +4.17%)0.05(0.78/0.73)3,3936,69348.24%
AAL260515P000140002026-05-15(109天)PUT$14.00$1.12(+0.01 +0.90%)0.03(1.15/1.12)1,9757,85746.00%
AAL260918C000170002026-09-18(235天)CALL$17.00$1.42(-0.04 -2.74%)0.04(1.38/1.34)1,06910,77847.41%
AAL260320C000150002026-03-20(53天)CALL$15.00$0.90(-0.08 -8.16%)0.06(0.93/0.87)30815,21749.12%
AAL270115C000170002027-01-15(354天)CALL$17.00$1.90(-0.08 -4.04%)0.04(1.92/1.88)23514,82948.15%
AAL260320C000160002026-03-20(53天)CALL$16.00$0.53(-0.07 -11.48%)0.03(0.55/0.52)2316,63647.36%

LVS $60.91 (+0.96 +1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
LVS260320C000550002026-03-20(53天)CALL$55.00$7.25(+0.70 +10.69%)0.50(7.5/7.0)21247,64444.53%

BA $249.17 (-2.90 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260515P001950002026-05-15(109天)PUT$195.00$1.83(-0.20 -9.85%)0.13(1.9/1.77)7759,31834.67%

EWZ $36.62 (+0.03 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ261218C000330002026-12-18(326天)CALL$33.00$5.65(+0.00 +0.00%)0.30(6.95/6.65)25,36768,32437.65%
EWZ260417C000380002026-04-17(81天)CALL$38.00$1.58(+0.00 +0.00%)0.04(1.57/1.53)13,00946,94131.06%
EWZ260417C000350002026-04-17(81天)CALL$35.00$3.10(-0.05 -1.59%)0.05(3.1/3.05)7,64125,23732.40%
EWZ260320C000360002026-03-20(53天)CALL$36.00$2.07(-0.13 -5.91%)0.06(2.07/2.01)6,03597,91931.20%
EWZ260320C000340002026-03-20(53天)CALL$34.00$3.42(-0.19 -5.26%)0.25(3.5/3.25)5,10275,17635.16%
EWZ260618C000360002026-06-18(143天)CALL$36.00$3.10(+0.05 +1.64%)0.05(3.1/3.05)3,75039,46230.54%
EWZ260320C000400002026-03-20(53天)CALL$40.00$0.60(-0.04 -6.25%)0.04(0.61/0.57)3,349104,86731.01%
EWZ260320C000380002026-03-20(53天)CALL$38.00$1.19(+0.04 +3.48%)0.03(1.13/1.1)3,07977,11430.23%
EWZ260417C000400002026-04-17(81天)CALL$40.00$0.93(-0.04 -4.12%)0.04(0.96/0.92)3,04421,31231.20%
EWZ260417C000340002026-04-17(81天)CALL$34.00$3.90(+0.51 +15.04%)0.15(3.85/3.7)1,40732,15734.55%
EWZ261218C000450002026-12-18(326天)CALL$45.00$2.00(+0.06 +3.09%)0.14(2.15/2.01)43488,76634.78%
EWZ260320C000350002026-03-20(53天)CALL$35.00$2.66(+0.00 +0.00%)0.04(2.67/2.63)73286,32731.59%
EWZ261218C000350002026-12-18(326天)CALL$35.00$5.21(+0.00 +0.00%)0.25(5.8/5.55)1,02270,85336.69%
EWZ260618C000350002026-06-18(143天)CALL$35.00$3.75(+0.10 +2.74%)0.05(3.7/3.65)24341,07231.40%

NU $18.19 (+0.16 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000170002026-06-18(143天)CALL$17.00$2.56(+0.13 +5.35%)0.07(2.56/2.49)4,04921,83245.56%
NU270115P000170002027-01-15(354天)PUT$17.00$2.13(-0.13 -5.75%)0.14(2.19/2.05)8029,13739.14%
NU260320C000180002026-03-20(53天)CALL$18.00$1.21(+0.03 +2.54%)0.04(1.24/1.2)6915,27844.04%
NU260417C000200002026-04-17(81天)CALL$20.00$0.65(+0.00 +0.00%)0.05(0.69/0.64)68729,75940.82%
NU260320C000190002026-03-20(53天)CALL$19.00$0.76(+0.05 +7.04%)0.05(0.8/0.75)61512,83542.92%
NU260320C000170002026-03-20(53天)CALL$17.00$1.80(+0.10 +5.88%)0.03(1.85/1.82)56010,76046.88%
NU270115C000250002027-01-15(354天)CALL$25.00$1.13(+0.01 +0.89%)0.05(1.15/1.1)54415,28743.34%
NU270115C000270002027-01-15(354天)CALL$27.00$0.80(+0.25 +45.45%)0.16(0.92/0.76)5005,74744.39%
NU260417C000190002026-04-17(81天)CALL$19.00$0.99(+0.05 +5.32%)0.06(1.02/0.96)33366,84941.41%
NU270115C000200002027-01-15(354天)CALL$20.00$2.46(-0.04 -1.60%)0.06(2.5/2.44)21434,27345.68%

CRM $230.37 (+2.32 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002500002026-03-20(53天)CALL$250.00$7.00(+0.51 +7.86%)0.30(7.2/6.9)3827,48140.58%

WBD $28.28 (-0.28 -0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000300002026-03-20(53天)CALL$30.00$0.50(-0.13 -20.63%)0.04(0.52/0.48)5,67929,50926.47%
WBD260717C000320002026-07-17(172天)CALL$32.00$0.58(+0.00 +0.00%)0.47(0.64/0.17)2,11614,43923.73%
WBD260320C000260002026-03-20(53天)CALL$26.00$2.90(-0.30 -9.37%)0.35(3.15/2.8)91615,20842.58%

CCL $28.58 (+0.03 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000400002027-01-15(354天)CALL$40.00$1.62(-0.06 -3.57%)0.07(1.66/1.59)58019,93942.55%
CCL260417C000320002026-04-17(81天)CALL$32.00$1.12(-0.04 -3.45%)0.02(1.13/1.11)2707,63543.80%
CCL260618C000300002026-06-18(143天)CALL$30.00$2.44(-0.11 -4.31%)0.08(2.49/2.41)2397,42243.56%

VALE $15.69 (-0.49 -3.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000170002026-06-18(143天)CALL$17.00$0.77(-0.10 -11.63%)0.05(0.84/0.79)12,06115,44332.37%
VALE260618C000160002026-06-18(143天)CALL$16.00$1.16(-0.16 -12.12%)0.08(1.24/1.16)10,39916,72632.76%
VALE270115C000200002027-01-15(354天)CALL$20.00$0.74(-0.06 -7.50%)0.04(0.8/0.76)1,87917,75432.86%
VALE260417C000160002026-04-17(81天)CALL$16.00$0.86(-0.12 -12.24%)0.07(0.9/0.83)1,4166,33932.08%
VALE260320C000160002026-03-20(53天)CALL$16.00$0.76(-0.11 -13.25%)0.04(0.76/0.72)58511,73633.79%
VALE260618C000180002026-06-18(143天)CALL$18.00$0.55(-0.03 -5.17%)0.07(0.57/0.5)4169,98832.72%
VALE260320C000150002026-03-20(53天)CALL$15.00$1.25(-0.27 -17.76%)0.17(1.35/1.18)37826,01335.84%
VALE270115C000170002027-01-15(354天)CALL$17.00$1.50(-0.15 -9.09%)0.18(1.54/1.36)34130,86431.93%
VALE270115C000150002027-01-15(354天)CALL$15.00$2.35(-0.14 -5.74%)0.05(2.4/2.35)33563,87132.01%
VALE260918C000170002026-09-18(235天)CALL$17.00$1.10(-0.11 -9.09%)0.09(1.19/1.1)24819,22632.30%
VALE260618C000150002026-06-18(143天)CALL$15.00$1.72(-0.16 -8.51%)0.05(1.7/1.65)24497,89431.59%

XLB $50.06 (+0.10 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(354天)PUT$46.50$2.79(+0.00 +0.00%)2.89(3.75/0.86)5,1006,00028.36%

ZIM $22.90 (+0.81 +3.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417C000250002026-04-17(81天)CALL$25.00$1.22(+0.22 +22.00%)0.31(1.3/0.99)5527,13648.93%

FXI $39.47 (+0.03 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260320P000380002026-03-20(53天)PUT$38.00$0.71(-0.07 -8.97%)0.06(0.76/0.7)60,02099,31023.12%
FXI260320C000390002026-03-20(53天)CALL$39.00$1.78(-0.01 -0.56%)0.04(1.78/1.74)30,89544,20625.44%
FXI260918P000390002026-09-18(235天)PUT$39.00$2.70(-0.13 -4.59%)0.07(2.75/2.68)19,45011,04123.73%
FXI261218P000310002026-12-18(326天)PUT$31.00$1.05(+0.00 +0.00%)0.35(1.1/0.75)6,2426,24230.18%
FXI260515P000360002026-05-15(109天)PUT$36.00$0.70(-0.07 -9.09%)0.05(0.74/0.69)5,7325,82424.46%
FXI260618P000360002026-06-18(143天)PUT$36.00$1.11(+0.00 +0.00%)0.18(1.12/0.94)5,42056,04326.27%
FXI260618C000390002026-06-18(143天)CALL$39.00$3.00(-0.05 -1.64%)0.32(3.2/2.88)2,00042,06930.10%
FXI260618C000400002026-06-18(143天)CALL$40.00$2.51(-0.14 -5.28%)0.12(2.54/2.42)1,51075,39828.10%
FXI270115P000290002027-01-15(354天)PUT$29.00$0.69(+0.00 +0.00%)0.28(0.87/0.59)1,4499,75331.37%
FXI260618C000380002026-06-18(143天)CALL$38.00$3.55(+0.00 +0.00%)0.55(3.85/3.3)1,10019,51231.53%
FXI260618P000350002026-06-18(143天)PUT$35.00$0.88(+0.00 +0.00%)0.15(0.87/0.72)21474,46126.81%
FXI260618P000340002026-06-18(143天)PUT$34.00$0.70(+0.00 +0.00%)0.29(0.92/0.63)25372,24931.20%
FXI260515C000400002026-05-15(109天)CALL$40.00$2.08(+0.02 +0.97%)0.13(2.14/2.01)22067,82927.52%
FXI260618P000380002026-06-18(143天)PUT$38.00$1.80(+0.00 +0.00%)0.11(1.77/1.66)54051,55225.15%
FXI260618C000430002026-06-18(143天)CALL$43.00$1.38(-0.02 -1.43%)0.07(1.43/1.36)50039,06827.66%

EEM $59.22 (+0.15 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000600002026-03-20(53天)CALL$60.00$1.35(+0.02 +1.49%)0.02(1.37/1.35)38,39478,52519.04%
EEM260320P000580002026-03-20(53天)PUT$58.00$0.99(-0.01 -1.00%)0.04(1.0/0.96)20,0416,19916.97%
EEM260320C000610002026-03-20(53天)CALL$61.00$0.97(+0.06 +6.59%)0.05(0.96/0.91)16,89877,74118.56%
EEM260618C000650002026-06-18(143天)CALL$65.00$0.88(+0.03 +3.53%)0.03(0.88/0.85)12,15196,43918.69%
EEM260618P000540002026-06-18(143天)PUT$54.00$0.79(-0.10 -11.24%)0.04(0.83/0.79)10,37443,37118.78%
EEM260515C000610002026-05-15(109天)CALL$61.00$1.86(+0.15 +8.77%)0.07(1.82/1.75)10,18712,79219.96%
EEM260618P000550002026-06-18(143天)PUT$55.00$0.99(-0.09 -8.33%)0.07(1.02/0.95)7,55050,52818.16%
EEM261218P000510002026-12-18(326天)PUT$51.00$1.45(+0.00 +0.00%)0.21(1.53/1.32)5,0966,66721.64%
EEM270115P000580002027-01-15(354天)PUT$58.00$3.44(+0.00 +0.00%)1.00(4.0/3.0)5,0005,01019.88%
EEM261218P000420002026-12-18(326天)PUT$42.00$0.67(+0.00 +0.00%)0.16(0.64/0.48)3,82711,30228.44%
EEM260320C000500002026-03-20(53天)CALL$50.00$9.70(+1.10 +12.79%)0.25(9.8/9.55)26084,72640.53%
EEM260618C000600002026-06-18(143天)CALL$60.00$2.65(+0.12 +4.74%)0.13(2.65/2.52)2,79478,92020.34%
EEM260320C000550002026-03-20(53天)CALL$55.00$5.00(+0.48 +10.62%)0.25(5.1/4.85)28064,36227.95%
EEM260618C000550002026-06-18(143天)CALL$55.00$5.95(+0.10 +1.71%)0.05(5.95/5.9)49041,49024.17%
EEM260320C000620002026-03-20(53天)CALL$62.00$0.66(+0.06 +10.00%)0.04(0.65/0.61)1,58639,50518.24%

HAL $34.33 (+0.37 +1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(53天)CALL$35.00$1.50(-0.03 -1.96%)0.02(1.49/1.47)3,05220,93835.01%
HAL260618C000400002026-06-18(143天)CALL$40.00$1.28(-0.02 -1.52%)0.09(1.35/1.26)3128,67037.89%
HAL260618C000300002026-06-18(143天)CALL$30.00$5.75(-0.02 -0.35%)0.15(5.8/5.65)26411,83840.75%

NKE $65.51 (+0.50 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260717C000750002026-07-17(172天)CALL$75.00$3.05(+0.00 +0.00%)0.61(3.35/2.74)4069,07936.95%
NKE260320C000700002026-03-20(53天)CALL$70.00$1.91(+0.07 +3.80%)0.03(1.95/1.92)2739,87436.30%

C $115.00 (+1.39 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320P001100002026-03-20(53天)PUT$110.00$2.94(-0.48 -14.04%)0.07(2.96/2.89)35413,89929.53%
C260320C001250002026-03-20(53天)CALL$125.00$1.46(+0.17 +13.18%)0.07(1.54/1.47)2697,78427.28%
C260320C001200002026-03-20(53天)CALL$120.00$2.91(+0.41 +16.53%)0.07(2.92/2.85)26514,27927.77%

OXY $44.04 (-0.06 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000500002026-03-20(53天)CALL$50.00$0.51(-0.04 -7.27%)0.02(0.52/0.5)81011,74033.64%
OXY260618C000500002026-06-18(143天)CALL$50.00$1.50(-0.11 -6.83%)0.07(1.5/1.43)3585,69532.01%
OXY260320C000450002026-03-20(53天)CALL$45.00$1.72(-0.15 -8.02%)0.05(1.74/1.69)25119,76232.20%
OXY270115C000500002027-01-15(354天)CALL$50.00$3.50(-0.08 -2.27%)0.10(3.5/3.4)2488,06332.75%

AGNC $11.81 (-0.03 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260417C000110002026-04-17(81天)CALL$11.00$0.84(-0.04 -4.55%)0.10(0.89/0.79)4,43311,00017.87%
AGNC270115C000120002027-01-15(354天)CALL$12.00$0.53(-0.01 -1.85%)0.08(0.55/0.47)85027,18814.01%
AGNC270115C000100002027-01-15(354天)CALL$10.00$1.75(-0.11 -5.91%)0.11(1.86/1.75)38312,10613.87%
AGNC260320C000110002026-03-20(53天)CALL$11.00$0.81(-0.12 -12.90%)0.10(0.91/0.81)23621,33423.63%

BMY $54.75 (+0.11 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000575002026-03-20(53天)CALL$57.50$1.28(+0.09 +7.56%)0.05(1.3/1.25)35820,83926.78%
BMY260618C000575002026-06-18(143天)CALL$57.50$2.45(+0.00 +0.00%)0.25(2.64/2.39)3179,91826.45%

CSCO $77.11 (+2.53 +3.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000800002026-03-20(53天)CALL$80.00$2.06(+0.82 +66.13%)0.03(2.06/2.03)1,01413,18128.20%
CSCO260320C000750002026-03-20(53天)CALL$75.00$4.58(+1.38 +43.12%)0.15(4.6/4.45)8016,96630.73%
CSCO260618P000700002026-06-18(143天)PUT$70.00$3.05(+0.00 +0.00%)0.12(2.38/2.26)5456,21727.77%
CSCO260417C000750002026-04-17(81天)CALL$75.00$5.20(+1.50 +40.54%)0.15(5.15/5.0)2127,95028.85%
CSCO260618C000900002026-06-18(143天)CALL$90.00$1.27(+0.38 +42.70%)0.10(1.28/1.18)2087,95426.54%

SLB $49.92 (+0.77 +1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260918C000600002026-09-18(235天)CALL$60.00$2.36(+0.26 +12.38%)0.32(2.56/2.24)2,01246,51736.87%
SLB260320C000500002026-03-20(53天)CALL$50.00$2.17(+0.32 +17.30%)0.05(2.17/2.12)1,0879,39830.42%
SLB260320C000525002026-03-20(53天)CALL$52.50$1.31(+0.22 +20.18%)0.05(1.26/1.21)5575,05630.79%
SLB260320C000550002026-03-20(53天)CALL$55.00$0.70(+0.05 +7.69%)0.05(0.73/0.68)4069,00931.89%

CVX $167.26 (+0.56 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001650002026-03-20(53天)CALL$165.00$6.39(+0.14 +2.24%)0.25(6.5/6.25)9208,30820.64%
CVX260320C001700002026-03-20(53天)CALL$170.00$4.00(+0.00 +0.00%)0.15(4.15/4.0)38714,74820.82%
CVX260320C001800002026-03-20(53天)CALL$180.00$1.46(+0.02 +1.39%)0.05(1.5/1.45)30523,42721.59%

MDT $100.96 (+0.07 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260618C001100002026-06-18(143天)CALL$110.00$2.73(+0.48 +21.33%)0.19(2.75/2.56)6745,14823.00%
MDT260320C001050002026-03-20(53天)CALL$105.00$2.10(+0.20 +10.53%)0.12(2.18/2.06)2847,65823.23%

HE $15.12 (+0.39 +2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE270115C000225002027-01-15(354天)CALL$22.50$0.80(+0.16 +25.00%)0.18(0.88/0.7)24718,63246.53%

F $13.50 (-0.06 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260918P000120002026-09-18(235天)PUT$12.00$0.81(+0.09 +12.50%)0.04(0.79/0.75)1,50019,55334.28%
F260320P000140002026-03-20(53天)PUT$14.00$1.02(+0.09 +9.68%)0.06(1.06/1.0)1,05010,06235.25%
F261218C000098202026-12-18(326天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260320P000130002026-03-20(53天)PUT$13.00$0.52(+0.09 +20.93%)0.02(0.51/0.49)26424,38634.77%
F260320C000130002026-03-20(53天)CALL$13.00$0.88(-0.09 -9.28%)0.04(0.91/0.87)23821,55733.20%

T $23.53 (-0.05 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417P000220002026-04-17(81天)PUT$22.00$0.51(-0.05 -8.93%)0.03(0.53/0.5)1,51322,83926.86%

FLG $12.92 (+0.02 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(109天)PUT$13.00$0.85(+0.00 +0.00%)0.15(1.05/0.9)48425,08734.62%

LQD $110.96 (+0.13 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260618P001080002026-06-18(143天)PUT$108.00$1.19(+0.00 +0.00%)0.12(1.16/1.04)10,50736,7658.54%
LQD260618C001120002026-06-18(143天)CALL$112.00$1.03(+0.00 +0.00%)0.12(1.17/1.05)10,08010,1895.90%
LQD260717C001110002026-07-17(172天)CALL$111.00$1.58(+0.00 +0.00%)0.16(1.81/1.65)8,0008,0036.04%
LQD260417P001100002026-04-17(81天)PUT$110.00$1.47(+0.00 +0.00%)0.08(1.15/1.07)5,00015,6407.54%
LQD260320P001090002026-03-20(53天)PUT$109.00$0.51(+0.00 +0.00%)0.06(0.48/0.42)2,53426,7827.17%
LQD260918P001090002026-09-18(235天)PUT$109.00$2.98(+0.00 +0.00%)0.31(2.44/2.13)1,00213,9679.42%
LQD260320C001110002026-03-20(53天)CALL$111.00$0.87(+0.07 +8.75%)0.01(0.88/0.87)20496,5775.35%

FCX $61.14 (+0.72 +1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320C000600002026-03-20(53天)CALL$60.00$5.25(+0.80 +17.98%)0.20(5.4/5.2)6,51816,77849.81%
FCX260320C000650002026-03-20(53天)CALL$65.00$3.10(+0.67 +27.57%)0.10(3.15/3.05)4,30138,91948.62%
FCX260618C000700002026-06-18(143天)CALL$70.00$4.40(+0.75 +20.00%)0.10(4.4/4.3)74215,12348.45%
FCX260320P000550002026-03-20(53天)PUT$55.00$1.35(-0.27 -16.67%)0.11(1.45/1.34)5929,42543.16%
FCX260417C000650002026-04-17(81天)CALL$65.00$4.27(+0.88 +25.96%)0.20(4.25/4.05)5566,12249.00%
FCX270115C000750002027-01-15(354天)CALL$75.00$7.25(+1.00 +15.62%)0.15(7.4/7.25)3818,71849.23%
FCX270115C000700002027-01-15(354天)CALL$70.00$8.88(+1.20 +15.63%)0.35(8.9/8.55)3305,37049.62%
FCX260320P000500002026-03-20(53天)PUT$50.00$0.55(-0.09 -15.25%)0.09(0.59/0.5)30310,40946.05%

KHC $23.50 (+0.32 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC260320P000225002026-03-20(53天)PUT$22.50$0.59(-0.06 -9.23%)0.06(0.59/0.53)5929,53429.00%

EQT $56.14 (+0.61 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(53天)CALL$60.00$1.97(+0.14 +7.65%)0.07(2.02/1.95)3,73524,85940.67%
EQT260320C000650002026-03-20(53天)CALL$65.00$0.92(+0.08 +9.52%)0.06(0.94/0.88)5177,14641.50%
EQT260320P000500002026-03-20(53天)PUT$50.00$1.03(-0.17 -14.17%)0.06(1.06/1.0)45215,06140.04%

BP $36.72 (+0.19 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP260320C000370002026-03-20(53天)CALL$37.00$1.21(-0.04 -3.20%)0.07(1.26/1.19)1,70214,65825.20%

COF $221.39 (+4.12 +1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
COF260320C002400002026-03-20(53天)CALL$240.00$3.13(+0.28 +9.82%)0.20(3.2/3.0)2,2296,71127.20%

AR $35.29 (+1.00 +2.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
AR260320C000350002026-03-20(53天)CALL$35.00$2.70(+0.44 +19.47%)0.10(2.75/2.65)1,3926,74349.15%
AR260320C000390002026-03-20(53天)CALL$39.00$1.18(+0.19 +19.19%)0.05(1.2/1.15)1,1686,69647.17%
AR260320C000400002026-03-20(53天)CALL$40.00$0.91(+0.10 +12.35%)0.05(1.0/0.95)1,04219,27147.95%

ECH $46.81 (+0.43 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260515C000550002026-05-15(109天)CALL$55.00$0.58(+0.00 +0.00%)1.75(1.8/0.05)22,45013,79443.68%
ECH260515C000500002026-05-15(109天)CALL$50.00$1.58(+0.20 +14.49%)0.65(1.9/1.25)2,8177,95830.86%

PBR $14.39 (+0.11 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR260618C000140002026-06-18(143天)CALL$14.00$1.22(+0.09 +7.96%)0.12(1.25/1.13)2,14710,00430.03%
PBR270115P000150002027-01-15(354天)PUT$15.00$2.50(-0.15 -5.66%)0.39(2.7/2.31)1,60128,94441.24%
PBR270115C000120002027-01-15(354天)CALL$12.00$3.03(+0.03 +1.00%)0.45(3.2/2.75)1,54415,09734.57%
PBR261218C000170002026-12-18(326天)CALL$17.00$0.82(+0.02 +2.50%)0.03(0.84/0.81)1,13920,40431.84%
PBR260618C000150002026-06-18(143天)CALL$15.00$0.69(-0.03 -4.17%)0.10(0.77/0.67)1,01619,91528.96%
PBR260320C000130002026-03-20(53天)CALL$13.00$1.60(-0.01 -0.62%)0.32(1.69/1.37)44215,83040.63%
PBR261218C000150002026-12-18(326天)CALL$15.00$1.31(-0.14 -9.66%)0.28(1.52/1.24)32719,21833.06%
PBR260320C000140002026-03-20(53天)CALL$14.00$0.90(+0.03 +3.45%)0.05(0.9/0.85)24632,37432.72%
PBR270115P000120002027-01-15(354天)PUT$12.00$1.06(-0.01 -0.93%)0.10(1.07/0.97)22115,18039.60%
PBR260417C000140002026-04-17(81天)CALL$14.00$1.06(-0.01 -0.93%)0.13(1.11/0.98)2065,70434.52%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
FXI $39.47 (+0.03 +0.08%)FXI260320P000380002026-03-20(53天)PUT$38.00$0.71(-0.07 -8.97%)0.06(0.76/0.7)23.12%60,02099,310
EEM $59.22 (+0.15 +0.25%)EEM260320C000600002026-03-20(53天)CALL$60.00$1.35(+0.02 +1.49%)0.02(1.37/1.35)19.04%38,39478,525
IWM $264.16 (-0.66 -0.25%)IWM260320P002500002026-03-20(53天)PUT$250.00$3.44(-0.21 -5.75%)0.03(3.45/3.42)22.23%31,10443,892
FXI $39.47 (+0.03 +0.08%)FXI260320C000390002026-03-20(53天)CALL$39.00$1.78(-0.01 -0.56%)0.04(1.78/1.74)25.44%30,89544,206
^VIX $15.88 (+0.11 +0.70%)VIX260318P000180002026-03-18(51天)PUT$18.00$1.58(-0.01 -0.63%)0.05(1.63/1.58)0.00%25,77897,802
EWZ $36.62 (+0.03 +0.08%)EWZ261218C000330002026-12-18(326天)CALL$33.00$5.65(+0.00 +0.00%)0.30(6.95/6.65)37.65%25,36768,324
ECH $46.81 (+0.43 +0.93%)ECH260515C000550002026-05-15(109天)CALL$55.00$0.58(+0.00 +0.00%)1.75(1.8/0.05)43.68%22,45013,794
EEM $59.22 (+0.15 +0.25%)EEM260320P000580002026-03-20(53天)PUT$58.00$0.99(-0.01 -1.00%)0.04(1.0/0.96)16.97%20,0416,199
XLE $49.21 (+0.02 +0.04%)XLE270115P000450002027-01-15(354天)PUT$45.00$2.41(+0.00 +0.00%)0.38(2.64/2.26)23.79%20,02048,611
IEF $96.10 (+0.15 +0.16%)IEF260417C000950002026-04-17(81天)CALL$95.00$1.44(+0.00 +0.00%)0.04(1.61/1.57)5.37%20,00020,034
EWZ $36.62 (+0.03 +0.08%)EWZ260320C000360002026-03-20(53天)CALL$36.00$2.07(-0.13 -5.91%)0.06(2.07/2.01)31.20%6,03597,919
EWZ $36.62 (+0.03 +0.08%)EWZ260320C000400002026-03-20(53天)CALL$40.00$0.60(-0.04 -6.25%)0.04(0.61/0.57)31.01%3,349104,867
NVDA $186.36 (-1.31 -0.70%)NVDA260320C002000002026-03-20(53天)CALL$200.00$7.16(-0.84 -10.47%)0.05(7.2/7.15)43.59%2,745144,206
TLT $88.33 (+0.42 +0.48%)TLT270115C001000002027-01-15(354天)CALL$100.00$0.89(+0.03 +3.49%)0.02(0.9/0.88)12.23%1,478107,206
ET $17.91 (-0.08 -0.44%)ET270115C000200002027-01-15(354天)CALL$20.00$0.59(-0.05 -7.81%)0.01(0.6/0.59)18.75%1,473116,505
NFLX $86.01 (-0.07 -0.08%)NFLX260918C001000002026-09-18(235天)CALL$100.00$5.85(+0.07 +1.21%)0.10(5.8/5.7)38.72%956146,876
NFLX $86.01 (-0.07 -0.08%)NFLX260918C001200002026-09-18(235天)CALL$120.00$2.16(+0.00 +0.00%)0.10(2.17/2.07)38.12%647125,555
KWEB $35.75 (-0.11 -0.31%)KWEB260320C000390002026-03-20(53天)CALL$39.00$0.70(-0.06 -7.89%)0.01(0.7/0.69)32.86%400229,908
VALE $15.69 (-0.49 -3.03%)VALE260618C000150002026-06-18(143天)CALL$15.00$1.72(-0.16 -8.51%)0.05(1.7/1.65)31.59%24497,894