QQQ $631.64 (+6.16 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P006000002026-03-20(52天)PUT$600.00$7.80(-1.21 -13.43%)0.04(7.82/7.78)9,62437,41120.80%
QQQ260320C006500002026-03-20(52天)CALL$650.00$9.77(+2.13 +27.88%)0.05(9.86/9.81)1,41629,42318.35%
QQQ260417P005700002026-04-17(80天)PUT$570.00$6.68(-0.65 -8.87%)0.04(6.63/6.59)1,34213,75223.70%
QQQ260320C006600002026-03-20(52天)CALL$660.00$6.16(+1.56 +33.91%)0.05(6.22/6.17)1,16018,36417.32%
QQQ261218P004500002026-12-18(325天)PUT$450.00$8.18(-0.18 -2.15%)0.10(8.23/8.13)1,00410,88429.65%
QQQ260417P004350002026-04-17(80天)PUT$435.00$0.80(+0.00 +0.00%)0.03(0.78/0.75)1,0005,68539.10%
QQQ260320P005900002026-03-20(52天)PUT$590.00$6.18(-0.95 -13.32%)0.04(6.21/6.17)95682,22022.05%
QQQ260320P005800002026-03-20(52天)PUT$580.00$4.93(-0.76 -13.36%)0.02(4.92/4.9)86436,20723.23%
QQQ260320P005600002026-03-20(52天)PUT$560.00$3.17(-0.46 -12.67%)0.02(3.12/3.1)71920,95125.60%
QQQ260417C006700002026-04-17(80天)CALL$670.00$7.17(+1.46 +25.57%)0.05(7.26/7.21)6895,47417.52%
QQQ260320P005500002026-03-20(52天)PUT$550.00$2.50(-0.41 -14.09%)0.03(2.51/2.48)68343,52426.82%
QQQ260320P005700002026-03-20(52天)PUT$570.00$3.96(-0.57 -12.58%)0.02(3.92/3.9)35841,75424.43%
QQQ260320P006100002026-03-20(52天)PUT$610.00$9.81(-1.51 -13.34%)0.05(9.85/9.8)40229,54919.51%
QQQ260320P005750002026-03-20(52天)PUT$575.00$4.47(-0.61 -12.01%)0.03(4.39/4.36)36526,07123.83%
QQQ260320C006750002026-03-20(52天)CALL$675.00$2.73(+0.77 +39.29%)0.04(2.8/2.76)22521,10116.25%

SPY $696.07 (+3.36 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006700002026-03-20(52天)PUT$670.00$6.97(-0.70 -9.13%)0.03(6.93/6.9)5,32728,19416.01%
SPY260320P006600002026-03-20(52天)PUT$660.00$5.47(-0.60 -9.88%)0.01(5.5/5.49)5,28642,27217.36%
SPY260618C007500002026-06-18(142天)CALL$750.00$6.70(+0.70 +11.67%)0.02(6.84/6.82)4,45619,77214.05%
SPY260320P006800002026-03-20(52天)PUT$680.00$8.83(-0.91 -9.34%)0.02(8.84/8.82)3,15027,23414.63%
SPY260320P006750002026-03-20(52天)PUT$675.00$7.93(-0.75 -8.64%)0.04(7.84/7.8)2,54249,14215.35%
SPY260430P006100002026-04-30(93天)PUT$610.00$4.48(-0.26 -5.49%)0.03(4.53/4.5)2,0186,94222.32%
SPY260320P006250002026-03-20(52天)PUT$625.00$2.62(-0.23 -8.07%)0.02(2.6/2.58)1,34915,97221.85%
SPY260320P006400002026-03-20(52天)PUT$640.00$3.56(-0.22 -5.82%)0.02(3.54/3.52)1,12845,10919.94%
SPY260320P006500002026-03-20(52天)PUT$650.00$4.37(-0.46 -9.52%)0.01(4.39/4.38)1,08967,22118.66%
SPY260618C007600002026-06-18(142天)CALL$760.00$4.51(+0.40 +9.73%)0.02(4.75/4.73)1,0016,49013.62%
SPY260320P005200002026-03-20(52天)PUT$520.00$0.57(+0.01 +1.79%)0.01(0.56/0.55)404157,82236.52%
SPY260618P005500002026-06-18(142天)PUT$550.00$3.91(-0.19 -4.63%)0.02(3.93/3.91)32458,17727.00%
SPY260320P006000002026-03-20(52天)PUT$600.00$1.64(-0.13 -7.34%)0.02(1.64/1.62)43644,76725.09%
SPY260320P006450002026-03-20(52天)PUT$645.00$3.91(-0.41 -9.49%)0.02(3.92/3.9)47441,86419.27%
SPY260618P006200002026-06-18(142天)PUT$620.00$8.77(-0.25 -2.77%)0.02(8.74/8.72)62541,06720.67%
SPY270115C009000002027-01-15(353天)CALL$900.00$1.33(+0.14 +11.76%)0.02(1.33/1.31)74235,29814.06%

SMH $408.67 (+9.84 +2.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260320C005100002026-03-20(52天)CALL$510.00$1.08(-0.03 -2.70%)0.09(1.26/1.17)3,8027,28635.29%
SMH260320P003500002026-03-20(52天)PUT$350.00$4.65(-1.20 -20.51%)0.15(4.75/4.6)59213,13640.22%
SMH260618P003000002026-06-18(142天)PUT$300.00$5.60(-0.55 -8.94%)0.20(5.65/5.45)2046,27642.53%

GLD $472.56 (+7.85 +1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918C006400002026-09-18(234天)CALL$640.00$7.15(+0.00 +0.00%)0.50(6.45/5.95)6,4376,42830.71%
GLD260320P003900002026-03-20(52天)PUT$390.00$0.98(-0.30 -23.44%)0.17(1.05/0.88)2,5388,12229.30%
GLD260320P004000002026-03-20(52天)PUT$400.00$1.43(-0.55 -27.78%)0.17(1.51/1.34)1,75636,40428.14%
GLD260320P004300002026-03-20(52天)PUT$430.00$4.90(-1.65 -25.19%)0.15(4.95/4.8)1,37410,58026.01%
GLD260320C005100002026-03-20(52天)CALL$510.00$7.42(-0.38 -4.87%)0.40(7.65/7.25)93140,00830.88%
GLD260320C005000002026-03-20(52天)CALL$500.00$9.50(-0.20 -2.06%)0.35(9.75/9.4)90023,59930.44%
GLD260417P004000002026-04-17(80天)PUT$400.00$2.45(-0.67 -21.47%)0.18(2.58/2.4)79327,87326.07%
GLD260918C007200002026-09-18(234天)CALL$720.00$3.27(+0.12 +3.81%)0.30(3.35/3.05)59231,79033.10%
GLD260320P004200002026-03-20(52天)PUT$420.00$3.30(-1.10 -25.00%)0.20(3.35/3.15)47310,64026.58%
GLD260618C005500002026-06-18(142天)CALL$550.00$9.70(+0.20 +2.11%)0.50(9.9/9.4)3747,95329.72%
GLD260918C007300002026-09-18(234天)CALL$730.00$3.03(+0.12 +4.12%)0.30(3.15/2.85)23031,74233.47%
GLD260618P003700002026-06-18(142天)PUT$370.00$2.02(-0.33 -14.04%)0.22(2.11/1.89)2578,27625.52%

IBIT $50.44 (+0.81 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320P000500002026-03-20(52天)PUT$50.00$3.00(-0.05 -1.64%)0.05(2.99/2.94)20,95119,15537.50%
IBIT260320C000500002026-03-20(52天)CALL$50.00$3.05(+0.05 +1.67%)0.05(3.05/3.0)20,82311,76942.21%
IBIT260618C000750002026-06-18(142天)CALL$75.00$0.68(+0.03 +4.62%)0.02(0.65/0.63)5,86832,57246.88%
IBIT260618C000580002026-06-18(142天)CALL$58.00$3.00(+0.01 +0.33%)0.06(2.93/2.87)4,1746,84346.44%
IBIT260618P000440002026-06-18(142天)PUT$44.00$2.72(+0.02 +0.74%)0.06(2.76/2.7)4,0016,97743.95%
IBIT260515C000600002026-05-15(108天)CALL$60.00$1.65(+0.01 +0.61%)0.04(1.69/1.65)3,9698,70744.78%
IBIT260320C000550002026-03-20(52天)CALL$55.00$1.24(+0.00 +0.00%)0.04(1.26/1.22)3,78546,94940.82%
IBIT260618P000430002026-06-18(142天)PUT$43.00$2.35(-0.08 -3.29%)0.04(2.44/2.4)2,5378,59644.39%
IBIT260618P000390002026-06-18(142天)PUT$39.00$1.43(-0.06 -4.03%)0.04(1.5/1.46)2,5025,00447.27%
IBIT260320C000530002026-03-20(52天)CALL$53.00$1.81(-0.01 -0.55%)0.03(1.83/1.8)2,26610,27741.21%
IBIT260618C000700002026-06-18(142天)CALL$70.00$0.98(+0.03 +3.16%)0.04(1.0/0.96)64294,72746.41%
IBIT260320P000450002026-03-20(52天)PUT$45.00$1.20(-0.05 -4.00%)0.04(1.2/1.16)95559,02741.48%
IBIT260515C000620002026-05-15(108天)CALL$62.00$1.30(-0.07 -5.11%)0.04(1.36/1.32)22645,97744.87%
IBIT260618P000450002026-06-18(142天)PUT$45.00$3.10(-0.05 -1.59%)0.10(3.1/3.0)38131,22143.45%
IBIT260320P000480002026-03-20(52天)PUT$48.00$2.10(-0.08 -3.67%)0.03(2.1/2.07)33428,31438.72%
IBIT260618C000600002026-06-18(142天)CALL$60.00$2.43(+0.03 +1.25%)0.05(2.44/2.39)26524,30046.19%
IBIT260515C000650002026-05-15(108天)CALL$65.00$1.04(+0.08 +8.33%)0.03(0.97/0.94)91116,33144.95%

NVDA $189.51 (+3.12 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260821P001250002026-08-21(206天)PUT$125.00$3.75(+0.00 +0.00%)0.10(3.4/3.3)8,10312,70547.82%
NVDA260320C002100002026-03-20(52天)CALL$210.00$5.30(+0.89 +20.18%)0.05(5.3/5.25)7,22275,16143.52%
NVDA260320C002200002026-03-20(52天)CALL$220.00$3.10(+0.50 +18.59%)0.10(3.2/3.1)5,91453,33642.89%
NVDA260320C002000002026-03-20(52天)CALL$200.00$8.50(+1.30 +18.06%)0.10(8.55/8.45)2,672145,16944.91%
NVDA260417C002100002026-04-17(80天)CALL$210.00$7.80(+1.10 +16.42%)0.05(7.8/7.75)2,20224,30543.09%
NVDA260417C002300002026-04-17(80天)CALL$230.00$3.40(+0.46 +15.65%)0.05(3.5/3.45)2,18215,76241.97%
NVDA260515C002300002026-05-15(108天)CALL$230.00$5.38(+0.58 +12.08%)0.05(5.45/5.4)1,65211,13442.73%
NVDA260320P001850002026-03-20(52天)PUT$185.00$9.77(-1.43 -12.85%)0.10(9.8/9.7)1,49051,77741.43%
NVDA260320C002300002026-03-20(52天)CALL$230.00$1.80(+0.31 +20.81%)0.02(1.83/1.81)1,13248,60342.26%
NVDA260320C002400002026-03-20(52天)CALL$240.00$1.06(+0.20 +23.26%)0.02(1.07/1.05)1,06046,67442.40%
NVDA260320P001800002026-03-20(52天)PUT$180.00$7.84(-1.26 -13.91%)0.10(7.85/7.75)65368,63142.39%
NVDA270115C003000002027-01-15(353天)CALL$300.00$9.25(+0.65 +7.56%)0.10(9.3/9.2)20156,73047.38%
NVDA260320P001600002026-03-20(52天)PUT$160.00$2.88(-0.57 -16.52%)0.03(2.87/2.84)86554,22946.68%
NVDA260320P001700002026-03-20(52天)PUT$170.00$4.86(-0.85 -14.89%)0.05(4.85/4.8)95752,65344.40%
NVDA260320C002500002026-03-20(52天)CALL$250.00$0.62(+0.11 +21.57%)0.01(0.63/0.62)96451,41642.77%

TSLA $433.58 (-1.62 -0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260417C005500002026-04-17(80天)CALL$550.00$9.05(-0.45 -4.74%)0.10(9.1/9.0)2,2167,56349.72%
TSLA260320C005500002026-03-20(52天)CALL$550.00$4.42(-0.38 -7.92%)0.05(4.45/4.4)3489,50449.46%
TSLA260320P003600002026-03-20(52天)PUT$360.00$5.65(-0.42 -6.92%)0.05(5.7/5.65)2245,65747.43%
TSLA260320P003700002026-03-20(52天)PUT$370.00$7.14(-0.51 -6.67%)0.15(7.25/7.1)2195,68346.42%

MSFT $480.71 (+10.35 +2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005400002026-03-20(52天)CALL$540.00$4.14(+1.28 +45.39%)0.10(4.15/4.05)2,2595,05028.92%
MSFT260320C005300002026-03-20(52天)CALL$530.00$5.52(+1.52 +38.00%)0.15(5.7/5.55)2,0269,52128.99%
MSFT260417C005500002026-04-17(80天)CALL$550.00$5.01(+1.11 +28.46%)0.10(5.2/5.1)5195,05527.71%
MSFT260320C005200002026-03-20(52天)CALL$520.00$7.20(+1.65 +29.73%)0.10(7.7/7.6)3917,44429.07%
MSFT260320P004500002026-03-20(52天)PUT$450.00$8.66(-2.91 -25.15%)0.15(8.8/8.65)3055,94729.03%
MSFT260320P004400002026-03-20(52天)PUT$440.00$6.43(-2.37 -26.96%)0.15(6.5/6.35)2215,77029.66%

AMZN $244.01 (+5.59 +2.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002700002026-03-20(52天)CALL$270.00$4.46(+1.00 +28.90%)0.05(4.5/4.45)3,45516,77537.07%
AMZN260918P001600002026-09-18(234天)PUT$160.00$2.79(-0.05 -1.76%)0.06(2.77/2.71)3,40011,93839.43%
AMZN260618P002000002026-06-18(142天)PUT$200.00$5.72(-0.50 -8.04%)0.15(5.75/5.6)2,84819,74636.68%
AMZN260320C002550002026-03-20(52天)CALL$255.00$8.65(+1.50 +20.98%)0.10(8.8/8.7)2,57111,88138.21%
AMZN260320C002650002026-03-20(52天)CALL$265.00$5.65(+1.10 +24.18%)0.10(5.65/5.55)1,89712,28137.27%
AMZN260618C003000002026-06-18(142天)CALL$300.00$5.40(+0.90 +20.00%)0.10(5.5/5.4)96224,55136.04%
AMZN260417C003000002026-04-17(80天)CALL$300.00$1.86(+0.46 +32.86%)0.04(1.88/1.84)67314,10734.47%
AMZN260417C002700002026-04-17(80天)CALL$270.00$6.45(+1.20 +22.86%)0.05(6.5/6.45)6556,42635.38%
AMZN260320C002600002026-03-20(52天)CALL$260.00$7.00(+1.35 +23.89%)0.10(7.05/6.95)63518,42837.59%
AMZN260417P002200002026-04-17(80天)PUT$220.00$6.52(-0.83 -11.29%)0.05(6.5/6.45)5865,04234.55%
AMZN260320P002000002026-03-20(52天)PUT$200.00$1.87(-0.31 -14.22%)0.03(1.87/1.84)30233,57641.08%
AMZN260320P002200002026-03-20(52天)PUT$220.00$5.03(-0.77 -13.28%)0.05(4.95/4.9)48221,37637.33%
AMZN260320C003000002026-03-20(52天)CALL$300.00$0.98(+0.26 +36.11%)0.01(0.97/0.96)47220,15636.40%
AMZN260618C003100002026-06-18(142天)CALL$310.00$4.15(+0.80 +23.88%)0.05(4.15/4.1)34312,26135.84%

GOOG $335.89 (+2.29 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C004000002026-03-20(52天)CALL$400.00$2.46(+0.25 +11.31%)0.05(2.38/2.33)9048,55736.29%
GOOG260320C003600002026-03-20(52天)CALL$360.00$9.11(+0.16 +1.79%)0.10(9.1/9.0)2206,31436.15%

WMT $116.93 (-0.72 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(52天)CALL$120.00$3.08(-0.67 -18.26%)0.15(3.15/3.0)89413,81526.71%
WMT260320P001050002026-03-20(52天)PUT$105.00$1.22(+0.19 +18.45%)0.02(1.23/1.21)4937,11229.47%
WMT260320C001250002026-03-20(52天)CALL$125.00$1.51(-0.37 -19.68%)0.04(1.55/1.51)3919,23025.55%
WMT260320C001150002026-03-20(52天)CALL$115.00$5.45(-1.15 -17.42%)0.15(5.6/5.45)33723,84128.19%
WMT260618P001000002026-06-18(142天)PUT$100.00$2.11(+0.18 +9.33%)0.07(2.19/2.12)3018,44428.81%
WMT260618P001100002026-06-18(142天)PUT$110.00$4.70(+0.53 +12.71%)0.20(4.7/4.5)2456,36426.27%
WMT260320P001200002026-03-20(52天)PUT$120.00$6.75(+1.25 +22.73%)0.15(6.55/6.4)2336,08124.63%

AAPL $259.24 (+3.82 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260515C002850002026-05-15(108天)CALL$285.00$6.75(+1.50 +28.57%)0.05(6.8/6.75)6,45270,49127.09%
AAPL260320C002900002026-03-20(52天)CALL$290.00$1.83(+0.52 +39.69%)0.03(1.83/1.8)5,53213,02725.39%
AAPL260618C003000002026-06-18(142天)CALL$300.00$5.05(+1.12 +28.14%)0.05(5.1/5.05)4,41324,33526.42%
AAPL260320C002700002026-03-20(52天)CALL$270.00$6.79(+1.84 +37.10%)0.05(6.8/6.75)4,17628,01626.78%
AAPL260320C002800002026-03-20(52天)CALL$280.00$3.61(+1.05 +41.02%)0.10(3.65/3.55)3,43057,93125.84%
AAPL260417C002800002026-04-17(80天)CALL$280.00$5.68(+1.43 +33.65%)0.10(5.7/5.6)2,8619,85525.88%
AAPL260320C002750002026-03-20(52天)CALL$275.00$4.95(+1.35 +36.99%)0.10(5.05/4.95)2,85110,51926.29%
AAPL260320P002500002026-03-20(52天)PUT$250.00$5.55(-2.25 -28.85%)0.10(5.55/5.45)2,80820,82025.83%
AAPL260417P002400002026-04-17(80天)PUT$240.00$4.63(-1.46 -23.55%)0.10(4.7/4.6)2,2588,72526.42%
AAPL260918C003000002026-09-18(234天)CALL$300.00$9.40(+1.65 +21.29%)0.15(9.5/9.35)2,04016,24627.08%
AAPL260320C003000002026-03-20(52天)CALL$300.00$0.91(+0.23 +33.82%)0.01(0.92/0.91)1,95845,73225.60%
AAPL260320C002850002026-03-20(52天)CALL$285.00$2.57(+0.73 +39.67%)0.03(2.58/2.55)1,38520,90325.48%
AAPL260320P002200002026-03-20(52天)PUT$220.00$1.09(-0.53 -32.72%)0.01(1.1/1.09)46019,33032.12%
AAPL260320P002600002026-03-20(52天)PUT$260.00$9.17(-1.08 -10.54%)0.10(9.2/9.1)75419,12924.19%
AAPL270115C004500002027-01-15(353天)CALL$450.00$0.73(+0.09 +13.85%)0.02(0.74/0.72)20917,20227.42%

META $674.71 (+2.39 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009500002026-06-18(142天)CALL$950.00$6.77(-0.73 -9.73%)0.20(6.9/6.7)81912,41639.71%
META270115C014300002027-01-15(353天)CALL$1430.00$4.65(-0.32 -6.44%)0.20(4.75/4.55)30552,69041.49%
META261218C013000002026-12-18(325天)CALL$1300.00$6.57(-0.43 -6.14%)0.25(6.45/6.2)20535,96041.34%

XBI $128.59 (+0.73 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260618P001100002026-06-18(142天)PUT$110.00$2.61(+0.00 +0.00%)0.72(2.75/2.03)1,0018,51630.16%

TLT $87.89 (-0.44 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260417C000900002026-04-17(80天)CALL$90.00$0.88(-0.17 -16.19%)0.02(0.9/0.88)6,4738,18110.62%
TLT260618C000930002026-06-18(142天)CALL$93.00$0.75(-0.08 -9.64%)0.02(0.76/0.74)6,43119,25811.30%
TLT260618P000880002026-06-18(142天)PUT$88.00$2.70(+0.16 +6.30%)0.04(2.7/2.66)2,69133,81111.94%
TLT260618C000880002026-06-18(142天)CALL$88.00$2.35(-0.20 -7.84%)0.03(2.33/2.3)2,65540,23110.97%
TLT261120P000870002026-11-20(297天)PUT$87.00$3.60(+0.00 +0.00%)0.15(3.6/3.45)2,30012,83412.73%
TLT260320C000890002026-03-20(52天)CALL$89.00$0.89(-0.18 -16.82%)0.02(0.89/0.87)1,35533,37710.40%
TLT270115P000820002027-01-15(353天)PUT$82.00$1.93(+0.00 +0.00%)0.06(2.07/2.01)9817,13613.15%
TLT270115C001000002027-01-15(353天)CALL$100.00$0.86(-0.05 -5.49%)0.01(0.87/0.86)868107,87312.53%
TLT260320C000900002026-03-20(52天)CALL$90.00$0.57(-0.15 -20.83%)0.01(0.59/0.58)77361,81810.50%
TLT260320P000850002026-03-20(52天)PUT$85.00$0.51(+0.04 +8.51%)0.02(0.52/0.5)50862,73911.72%
TLT270115C000900002027-01-15(353天)CALL$90.00$2.89(-0.26 -8.25%)0.06(2.97/2.91)22452,00411.34%
TLT260320P000890002026-03-20(52天)PUT$89.00$2.10(+0.18 +9.37%)0.03(2.18/2.15)26329,69711.35%
TLT260320C000880002026-03-20(52天)CALL$88.00$1.31(-0.23 -14.94%)0.02(1.31/1.29)50427,94110.43%
TLT260320P000880002026-03-20(52天)PUT$88.00$1.56(+0.15 +10.64%)0.03(1.58/1.55)42419,32311.18%

XLU $43.34 (+0.46 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618C000440002026-06-18(142天)CALL$44.00$1.62(+0.19 +13.29%)0.17(1.69/1.52)3075,46818.63%
XLU260320P000425002026-03-20(52天)PUT$42.50$0.66(-0.10 -13.16%)0.06(0.68/0.62)29514,14315.70%

XLE $49.63 (+0.43 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE270115P000450002027-01-15(353天)PUT$45.00$2.41(+0.00 +0.00%)0.22(2.56/2.34)20,02048,61124.05%
XLE270115P000475002027-01-15(353天)PUT$47.50$3.60(+0.00 +0.00%)0.35(3.55/3.2)10,02911,62423.55%
XLE260918P000370002026-09-18(234天)PUT$37.00$0.59(+0.00 +0.00%)0.10(0.47/0.37)10,00010,08628.49%
XLE260918P000375002026-09-18(234天)PUT$37.50$0.57(+0.00 +0.00%)0.10(0.51/0.41)10,00038,55728.10%
XLE261218P000430002026-12-18(325天)PUT$43.00$1.78(+0.00 +0.00%)0.36(1.76/1.4)8,02111,02624.40%
XLE260618C000500002026-06-18(142天)CALL$50.00$2.74(+0.14 +5.38%)0.08(2.76/2.68)7,19321,84824.26%
XLE261218C000465002026-12-18(325天)CALL$46.50$4.30(+0.00 +0.00%)0.60(6.5/5.9)5,1028,14826.94%
XLE260320C000480002026-03-20(52天)CALL$48.00$2.62(+0.12 +4.80%)0.11(2.73/2.62)4,0848,95125.64%
XLE260417C000500002026-04-17(80天)CALL$50.00$1.84(+0.06 +3.37%)0.10(1.89/1.79)2,24127,15722.88%
XLE260320P000850002026-03-20(52天)PUT$85.00$1.64(+0.00 +0.00%)0.00(0.0/0.0)1,73917,1270.00%
XLE270115P000350002027-01-15(353天)PUT$35.00$0.62(+0.00 +0.00%)0.11(0.62/0.51)30071,69728.69%
XLE260320C000500002026-03-20(52天)CALL$50.00$1.50(+0.06 +4.17%)0.10(1.56/1.46)1,01860,76523.93%
XLE260320C000525002026-03-20(52天)CALL$52.50$0.69(+0.04 +6.15%)0.05(0.7/0.65)1,25453,96423.58%
XLE261218P000450002026-12-18(325天)PUT$45.00$2.24(+0.00 +0.00%)0.54(2.51/1.97)75428,00224.74%
XLE260320C000950002026-03-20(52天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618C000550002026-06-18(142天)CALL$55.00$1.09(-0.02 -1.80%)0.07(1.13/1.06)1,23519,74224.17%

XLK $148.25 (+2.15 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(52天)PUT$135.00$1.60(-0.55 -25.58%)0.43(1.93/1.5)1,2818,54230.43%
XLK260320C001500002026-03-20(52天)CALL$150.00$4.85(+1.25 +34.72%)0.20(4.9/4.7)2077,87125.15%

HYG $81.19 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000800002026-06-18(142天)PUT$80.00$1.06(+0.01 +0.95%)0.06(1.11/1.05)10,11946,3578.10%
HYG260417C000800002026-04-17(80天)CALL$80.00$1.30(+0.05 +4.00%)0.07(1.28/1.21)4,25018,0693.20%
HYG260417P000800002026-04-17(80天)PUT$80.00$0.62(+0.01 +1.64%)0.03(0.65/0.62)3,53958,1347.54%
HYG260515C000810002026-05-15(108天)CALL$81.00$0.56(+0.00 +0.00%)0.05(0.58/0.53)3,00028,7532.77%
HYG260417P000810002026-04-17(80天)PUT$81.00$0.99(+0.00 +0.00%)0.05(1.02/0.97)2,3788,1097.24%
HYG260618C000810002026-06-18(142天)CALL$81.00$0.60(+0.02 +3.45%)0.06(0.62/0.56)63613,1812.61%
HYG260417C000810002026-04-17(80天)CALL$81.00$0.50(+0.00 +0.00%)0.04(0.49/0.45)46854,9602.61%

ET $17.94 (-0.01 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320C000170002026-03-20(52天)CALL$17.00$1.06(+0.05 +4.95%)0.06(1.09/1.03)7507,55018.26%
ET270115C000200002027-01-15(353天)CALL$20.00$0.57(-0.02 -3.23%)0.03(0.6/0.57)522116,56818.78%
ET270115P000150002027-01-15(353天)PUT$15.00$0.61(+0.04 +7.02%)0.07(0.59/0.52)30622,34325.83%
ET260417C000180002026-04-17(80天)CALL$18.00$0.53(+0.01 +1.92%)0.04(0.55/0.51)2106,28417.24%

DIS $110.61 (-0.71 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(52天)CALL$125.00$0.89(-0.11 -11.00%)0.04(0.9/0.86)5287,24329.51%

NOK $6.97 (+0.06 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000070002026-04-17(80天)CALL$7.00$0.52(+0.05 +10.64%)0.01(0.52/0.51)80523,29838.97%
NOK260320C000060002026-03-20(52天)CALL$6.00$1.11(+0.10 +9.90%)0.05(1.12/1.07)3957,90744.34%

KVUE $17.50 (-0.13 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260918C000180002026-09-18(234天)CALL$18.00$1.25(-0.18 -12.59%)0.43(1.68/1.25)8508,73533.37%

VOD $14.49 (+0.26 +1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000150002027-01-15(353天)CALL$15.00$1.51(+0.15 +11.03%)0.10(1.55/1.45)85842,26431.23%

^VIX $16.10 (+0.05 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000190002026-03-18(50天)PUT$19.00$2.18(-0.05 -2.24%)0.05(2.17/2.12)13,30982,9890.00%
VIX260617P000160002026-06-17(141天)PUT$16.00$0.64(-0.05 -7.25%)0.06(0.68/0.62)8,00011,52717.68%
VIX260318P000160002026-03-18(50天)PUT$16.00$0.51(-0.02 -3.77%)0.03(0.48/0.45)35052,12721.09%
VIX260318P000165002026-03-18(50天)PUT$16.50$0.68(-0.11 -13.92%)0.03(0.68/0.65)20412,11317.19%

^SPX $6985.69 (+35.54 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C076000002026-03-20(52天)CALL$7600.00$3.38(+0.66 +24.26%)0.20(3.4/3.2)1,51813,94211.62%
SPX261218C100000002026-12-18(325天)CALL$10000.00$1.37(+0.12 +9.60%)0.25(1.45/1.2)58334,53914.39%
SPX260320P052000002026-03-20(52天)PUT$5200.00$5.50(+0.00 +0.00%)0.20(5.4/5.2)30415,53136.76%
SPX260320P054500002026-03-20(52天)PUT$5450.00$7.30(+0.00 +0.00%)0.30(7.3/7.0)21315,60833.12%

JD $29.54 (-0.26 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000350002026-06-18(142天)CALL$35.00$1.07(-0.14 -11.57%)0.06(1.1/1.04)5,15319,73038.82%
JD260618P000260002026-06-18(142天)PUT$26.00$1.32(+0.06 +4.76%)0.10(1.33/1.23)5,0136,20839.48%
JD260320P000270002026-03-20(52天)PUT$27.00$0.61(+0.10 +19.61%)0.04(0.6/0.56)2,90832,43335.74%
JD260320C000320002026-03-20(52天)CALL$32.00$0.81(-0.15 -15.62%)0.05(0.85/0.8)1,15013,37139.45%
JD260320C000300002026-03-20(52天)CALL$30.00$1.44(-0.21 -12.73%)0.00(1.42/1.42)48116,23036.87%
JD260417P000270002026-04-17(80天)PUT$27.00$1.13(+0.03 +2.73%)0.16(1.23/1.07)44719,42042.63%
JD260618C000300002026-06-18(142天)CALL$30.00$2.26(-0.31 -12.06%)0.10(2.35/2.25)32318,33935.08%
JD260320P000300002026-03-20(52天)PUT$30.00$1.87(+0.22 +13.33%)0.06(1.93/1.87)29616,79236.72%
JD260618C000400002026-06-18(142天)CALL$40.00$0.55(-0.15 -21.43%)0.06(0.57/0.51)21613,98342.55%

IWM $264.60 (+0.62 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002500002026-03-20(52天)PUT$250.00$3.36(-0.18 -5.08%)0.03(3.39/3.36)5,28467,91222.38%
IWM260320C002800002026-03-20(52天)CALL$280.00$2.34(-0.17 -6.77%)0.03(2.38/2.35)4,47410,28519.01%
IWM260320P002450002026-03-20(52天)PUT$245.00$2.62(+0.08 +3.15%)0.02(2.49/2.47)4,24928,64823.39%
IWM260918P001550002026-09-18(234天)PUT$155.00$0.93(-0.09 -8.82%)0.04(0.95/0.91)3,01519,04137.72%
IWM260918P002050002026-09-18(234天)PUT$205.00$3.22(+0.05 +1.58%)0.07(3.21/3.14)3,01510,82827.62%
IWM260320C002700002026-03-20(52天)CALL$270.00$5.56(-0.28 -4.79%)0.03(5.6/5.57)2,63553,63720.04%
IWM261218P002000002026-12-18(325天)PUT$200.00$4.13(+0.10 +2.48%)0.16(4.21/4.05)2,50552,99127.31%
IWM260618C003100002026-06-18(142天)CALL$310.00$1.83(+0.00 +0.00%)0.03(1.8/1.77)2,50210,80720.24%
IWM260320P002650002026-03-20(52天)PUT$265.00$8.20(-0.15 -1.80%)0.04(8.2/8.16)2,1966,41719.50%
IWM261218P001800002026-12-18(325天)PUT$180.00$2.58(+0.00 +0.00%)0.14(2.6/2.46)1,20150,31830.35%
IWM260320P002350002026-03-20(52天)PUT$235.00$1.43(-0.01 -0.69%)0.03(1.38/1.35)24545,70825.76%
IWM260320C002900002026-03-20(52天)CALL$290.00$0.86(-0.07 -7.53%)0.03(0.89/0.86)50743,03918.68%
IWM260417P002300002026-04-17(80天)PUT$230.00$1.84(-0.10 -5.15%)0.03(1.88/1.85)79219,51325.79%
IWM260417P002500002026-04-17(80天)PUT$250.00$5.01(-0.03 -0.60%)0.05(4.92/4.87)21219,35921.88%

OPEN $5.90 (+0.05 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(353天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $28.80 (-0.66 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(52天)CALL$30.00$1.09(-0.25 -18.66%)0.04(1.13/1.09)1,06710,41335.89%

DVN $39.38 (+0.75 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260618C000450002026-06-18(142天)CALL$45.00$1.45(+0.20 +16.00%)0.04(1.47/1.43)2,0828,20434.72%
DVN260417C000400002026-04-17(80天)CALL$40.00$2.11(+0.18 +9.33%)0.11(2.23/2.12)37516,42534.64%
DVN260320C000400002026-03-20(52天)CALL$40.00$1.75(+0.26 +17.45%)0.10(1.8/1.7)2538,86535.65%

NVO $62.84 (-1.15 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000650002026-04-17(80天)CALL$65.00$4.40(-0.60 -12.00%)0.10(4.45/4.35)1,7788,14244.95%
NVO260320C000650002026-03-20(52天)CALL$65.00$3.77(-0.63 -14.32%)0.10(3.8/3.7)1,02410,16648.73%
NVO260918P000400002026-09-18(234天)PUT$40.00$1.08(+0.06 +5.88%)0.06(1.12/1.06)1,0099,42648.02%
NVO260320C000750002026-03-20(52天)CALL$75.00$1.27(-0.20 -13.61%)0.06(1.26/1.2)8119,24649.78%
NVO260618C000700002026-06-18(142天)CALL$70.00$4.60(-0.45 -8.91%)0.15(4.65/4.5)68117,69246.27%
NVO260618C000600002026-06-18(142天)CALL$60.00$8.60(-0.65 -7.03%)0.10(8.65/8.55)62014,86246.09%
NVO260320C000600002026-03-20(52天)CALL$60.00$6.15(-0.85 -12.11%)0.10(6.2/6.1)40522,25148.71%
NVO260417C000700002026-04-17(80天)CALL$70.00$2.92(-0.27 -8.46%)0.07(2.84/2.77)3825,60045.48%
NVO260320C000700002026-03-20(52天)CALL$70.00$2.15(-0.45 -17.31%)0.07(2.2/2.13)35514,71348.90%
NVO270115C001000002027-01-15(353天)CALL$100.00$3.10(-0.30 -8.82%)0.05(3.1/3.05)30311,82247.45%
NVO260618C000650002026-06-18(142天)CALL$65.00$6.34(-0.56 -8.12%)0.15(6.35/6.2)2808,69745.91%

XLF $53.04 (-0.37 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000430002026-12-18(325天)PUT$43.00$1.02(+0.00 +0.00%)0.11(1.04/0.93)15,02621,24424.02%
XLF261218P000480002026-12-18(325天)PUT$48.00$1.42(+0.00 +0.00%)0.19(1.84/1.65)10,00024,99920.22%
XLF260320C000550002026-03-20(52天)CALL$55.00$0.52(-0.17 -24.64%)0.02(0.53/0.51)5,92130,04315.65%
XLF260320P000510002026-03-20(52天)PUT$51.00$0.62(+0.12 +24.00%)0.04(0.62/0.58)3,01731,63517.77%
XLF260320C000540002026-03-20(52天)CALL$54.00$0.88(-0.24 -21.43%)0.04(0.92/0.88)2,73438,30816.65%
XLF260918C000580002026-09-18(234天)CALL$58.00$1.26(-0.19 -13.10%)0.10(1.33/1.23)2,50012,39818.19%
XLF260320C000530002026-03-20(52天)CALL$53.00$1.42(-0.33 -18.86%)0.06(1.45/1.39)2,15826,01617.87%
XLF260918P000470002026-09-18(234天)PUT$47.00$1.18(+0.00 +0.00%)0.11(1.2/1.09)68910,71721.27%
XLF260618C000560002026-06-18(142天)CALL$56.00$1.09(-0.14 -11.38%)0.03(1.11/1.08)65010,57616.90%
XLF270115C000650002027-01-15(353天)CALL$65.00$0.56(-0.05 -8.20%)0.02(0.57/0.55)47546,70017.33%
XLF260918P000500002026-09-18(234天)PUT$50.00$1.69(+0.00 +0.00%)0.18(1.85/1.67)30251,08319.02%
XLF260320P000530002026-03-20(52天)PUT$53.00$1.19(+0.22 +22.68%)0.05(1.21/1.16)43840,70015.14%
XLF260618C000510002026-06-18(142天)CALL$51.00$4.10(+0.00 +0.00%)0.35(4.15/3.8)30527,00423.37%

USO $75.33 (+1.85 +2.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260717P000610002026-07-17(171天)PUT$61.00$2.44(+0.00 +0.00%)0.29(2.43/2.14)4,60310,28240.23%
USO260417C000750002026-04-17(80天)CALL$75.00$5.90(+0.85 +16.83%)0.15(6.0/5.85)1,65010,84642.32%
USO260417P000750002026-04-17(80天)PUT$75.00$5.56(-0.64 -10.32%)0.25(5.65/5.4)1,5695,83740.42%

UNH $280.71 (-70.89 -20.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH270115C006000002027-01-15(353天)CALL$600.00$1.89(-1.71 -47.50%)0.01(1.89/1.88)39,22739,85340.78%
UNH270115C005000002027-01-15(353天)CALL$500.00$4.40(-6.30 -58.88%)0.10(4.45/4.35)9,07127,72439.42%
UNH260618P002000002026-06-18(142天)PUT$200.00$1.87(+1.39 +289.58%)0.22(2.0/1.78)4,70910,43838.59%
UNH260618P001950002026-06-18(142天)PUT$195.00$1.60(+1.25 +357.14%)0.22(1.6/1.38)4,2979,64538.82%
UNH260918P002000002026-09-18(234天)PUT$200.00$4.63(+2.87 +157.69%)0.45(4.9/4.45)3,8117,05638.54%
UNH260918P001950002026-09-18(234天)PUT$195.00$3.80(+2.67 +236.28%)0.55(4.1/3.55)3,4476,95338.54%
UNH260320C003000002026-03-20(52天)CALL$300.00$7.95(-47.47 -85.65%)0.40(8.35/7.95)3,3545,02435.76%
UNH260618C004000002026-06-18(142天)CALL$400.00$3.32(-10.68 -76.67%)0.15(3.4/3.25)3,07910,17841.00%
UNH260320C004000002026-03-20(52天)CALL$400.00$0.52(-3.48 -86.57%)0.02(0.54/0.52)1,65313,14746.53%
UNH270115P002000002027-01-15(353天)PUT$200.00$8.08(+5.09 +170.23%)0.20(8.25/8.05)1,23337,21537.50%
UNH260618C005000002026-06-18(142天)CALL$500.00$0.75(-1.35 -64.29%)0.05(0.8/0.75)8507,95044.91%

TSLL $17.44 (-0.14 -0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(353天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $136.65 (+1.79 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320P001300002026-03-20(52天)PUT$130.00$2.56(-0.38 -12.93%)0.22(2.66/2.44)1,56910,36926.66%
XOM260320C001350002026-03-20(52天)CALL$135.00$5.35(+0.72 +15.55%)0.30(5.55/5.25)1,0248,61522.16%
XOM270115C001500002027-01-15(353天)CALL$150.00$7.25(+0.60 +9.02%)0.35(7.5/7.15)6475,35223.20%
XOM260320C001400002026-03-20(52天)CALL$140.00$3.30(+0.61 +22.68%)0.15(3.3/3.15)46029,03122.42%
XOM270115C001850002027-01-15(353天)CALL$185.00$1.58(+0.11 +7.48%)0.06(1.59/1.53)3406,63623.24%

NFLX $85.28 (-0.43 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C000850002026-03-20(52天)CALL$85.00$4.34(-0.44 -9.15%)0.05(4.35/4.3)3,58923,64133.07%
NFLX260320C000900002026-03-20(52天)CALL$90.00$2.31(-0.28 -10.85%)0.03(2.33/2.3)3,32833,78732.54%
NFLX260320C001000002026-03-20(52天)CALL$100.00$0.61(-0.09 -12.86%)0.02(0.61/0.59)3,18651,63833.91%
NFLX260320C000950002026-03-20(52天)CALL$95.00$1.16(-0.18 -13.43%)0.03(1.17/1.14)1,93615,68432.72%
NFLX260417P000800002026-04-17(80天)PUT$80.00$3.06(+0.16 +5.52%)0.25(3.25/3.0)1,5788,08235.13%
NFLX260417C000900002026-04-17(80天)CALL$90.00$3.90(-0.35 -8.24%)0.05(3.95/3.9)1,4139,22936.91%
NFLX260417C001000002026-04-17(80天)CALL$100.00$1.48(-0.19 -11.38%)0.11(1.5/1.39)1,38122,30536.57%
NFLX270115C001000002027-01-15(353天)CALL$100.00$8.10(-0.35 -4.14%)0.10(8.15/8.05)1,15616,79539.83%
NFLX260618C001000002026-06-18(142天)CALL$100.00$3.05(-0.25 -7.58%)0.10(3.1/3.0)77013,96237.15%
NFLX260417C000850002026-04-17(80天)CALL$85.00$6.08(-0.37 -5.74%)0.10(6.1/6.0)6619,91737.71%
NFLX260918C001000002026-09-18(234天)CALL$100.00$5.30(-0.40 -7.02%)0.25(5.4/5.15)282147,51138.38%
NFLX260918C001200002026-09-18(234天)CALL$120.00$1.84(-0.29 -13.62%)0.11(2.01/1.9)263126,07638.07%
NFLX260320P000900002026-03-20(52天)PUT$90.00$6.77(+0.47 +7.46%)0.25(6.85/6.6)38120,64929.79%
NFLX260320P000780002026-03-20(52天)PUT$78.00$1.30(+0.10 +8.33%)0.09(1.34/1.25)23518,94031.67%

BABA $173.19 (+1.82 +1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260417P001400002026-04-17(80天)PUT$140.00$2.20(-0.16 -6.78%)0.27(2.32/2.05)6735,10442.32%
BABA260320P001500002026-03-20(52天)PUT$150.00$2.71(-0.29 -9.67%)0.32(2.99/2.67)64023,89743.91%
BABA260320C001800002026-03-20(52天)CALL$180.00$9.41(+0.21 +2.28%)0.20(9.3/9.1)61124,45347.05%
BABA260320C001900002026-03-20(52天)CALL$190.00$6.40(+0.15 +2.40%)0.35(6.6/6.25)4916,26449.12%
BABA260618P001400002026-06-18(142天)PUT$140.00$4.90(-0.20 -3.92%)0.25(5.05/4.8)3617,11642.55%
BABA260618C002300002026-06-18(142天)CALL$230.00$5.85(+0.36 +6.56%)0.30(5.9/5.6)35421,83649.52%
BABA260417C002200002026-04-17(80天)CALL$220.00$3.50(+0.15 +4.48%)0.20(3.6/3.4)3397,14449.92%
BABA260417C002000002026-04-17(80天)CALL$200.00$6.45(+0.25 +4.03%)0.30(6.55/6.25)33710,69548.07%
BABA260320P001450002026-03-20(52天)PUT$145.00$1.89(-0.13 -6.44%)0.17(1.97/1.8)26354,55543.59%
BABA260320P001600002026-03-20(52天)PUT$160.00$5.57(-0.43 -7.17%)0.15(5.65/5.5)22714,35442.98%

PBR-A $13.97 (+0.57 +4.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBRA260618C000150002026-06-18(142天)CALL$15.00$0.50(+0.20 +66.67%)0.15(0.6/0.45)47920,57029.05%

LCID $10.90 (+0.25 +2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(353天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(353天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $165.13 (+0.76 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260320C001650002026-03-20(52天)CALL$165.00$4.40(+0.26 +6.28%)0.25(4.55/4.3)7,0907,37217.59%
XLI260618P001450002026-06-18(142天)PUT$145.00$2.06(+0.00 +0.00%)0.11(1.99/1.88)42457,53522.17%

KWEB $35.92 (+0.12 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260320C000390002026-03-20(52天)CALL$39.00$0.66(-0.01 -1.49%)0.01(0.67/0.66)30,189230,08132.47%
KWEB260515C000400002026-05-15(108天)CALL$40.00$1.20(+0.02 +1.69%)0.06(1.23/1.17)20,45321,50534.57%
KWEB260320C000380002026-03-20(52天)CALL$38.00$0.92(+0.00 +0.00%)0.04(0.94/0.9)2,11828,96332.67%
KWEB260821C000400002026-08-21(206天)CALL$40.00$2.34(-0.06 -2.50%)0.13(2.44/2.31)1,575120,71137.11%
KWEB270115P000300002027-01-15(353天)PUT$30.00$1.94(+0.07 +3.74%)0.20(2.13/1.93)1,1006,47234.63%
KWEB260618C000400002026-06-18(142天)CALL$40.00$1.63(+0.01 +0.62%)0.04(1.64/1.6)1,08816,53535.23%
KWEB270115P000380002027-01-15(353天)PUT$38.00$5.62(+0.00 +0.00%)1.65(7.0/5.35)2255,13640.55%
KWEB260618C000390002026-06-18(142天)CALL$39.00$1.88(+0.06 +3.30%)0.04(1.93/1.89)2015,37735.23%

PDD $107.10 (+0.26 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001400002026-06-18(142天)CALL$140.00$2.49(-0.11 -4.23%)0.88(2.99/2.11)5136,08644.89%
PDD260618C001600002026-06-18(142天)CALL$160.00$1.14(-0.04 -3.39%)0.53(1.65/1.12)50310,61748.56%
PDD260320C001200002026-03-20(52天)CALL$120.00$2.07(-0.15 -6.76%)0.10(2.1/2.0)45319,17539.72%
PDD260320C001250002026-03-20(52天)CALL$125.00$1.41(-0.01 -0.70%)0.27(1.57/1.3)27715,04542.31%
PDD260320C001300002026-03-20(52天)CALL$130.00$0.97(-0.05 -4.90%)0.14(1.04/0.9)23314,28642.94%

EFA $102.04 (+1.55 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000930002026-06-18(142天)PUT$93.00$1.99(+0.00 +0.00%)0.19(1.38/1.19)16,50016,71118.48%
EFA260320C001020002026-03-20(52天)CALL$102.00$2.25(+0.63 +38.89%)0.06(2.3/2.24)7,50632,33115.25%
EFA260417P000980002026-04-17(80天)PUT$98.00$1.40(+0.00 +0.00%)0.08(1.21/1.13)7,0318,16214.49%
EFA260320C001040002026-03-20(52天)CALL$104.00$1.21(+0.46 +61.33%)0.04(1.26/1.22)5,33327,16413.79%
EFA260320C001050002026-03-20(52天)CALL$105.00$0.83(+0.34 +69.39%)0.04(0.89/0.85)5,00620,87413.31%
EFA260320P000960002026-03-20(52天)PUT$96.00$0.52(-0.15 -22.39%)0.05(0.56/0.51)3,88116,48816.35%
EFA260918P000850002026-09-18(234天)PUT$85.00$1.53(+0.00 +0.00%)1.25(1.25/0.0)2,99922,74721.72%
EFA260331P000940002026-03-31(63天)PUT$94.00$0.84(+0.00 +0.00%)0.06(0.49/0.43)6505,25117.46%
EFA260618C000990002026-06-18(142天)CALL$99.00$5.25(+0.00 +0.00%)3.90(8.1/4.2)50212,00626.19%
EFA260618P000900002026-06-18(142天)PUT$90.00$0.91(-0.15 -14.15%)0.17(1.01/0.84)50020,10819.96%
EFA260331C001010002026-03-31(63天)CALL$101.00$2.46(+0.00 +0.00%)0.53(3.5/2.97)2509,80817.96%

GOOGL $335.55 (+2.29 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P002400002026-03-20(52天)PUT$240.00$0.59(-0.02 -3.28%)0.04(0.61/0.57)3067,55647.02%
GOOGL260320P003000002026-03-20(52天)PUT$300.00$5.31(-0.46 -7.97%)0.10(5.3/5.2)23310,07136.52%
GOOGL260320C003750002026-03-20(52天)CALL$375.00$5.68(+0.38 +7.17%)0.10(5.7/5.6)2127,01936.04%

TGT $104.20 (+0.23 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(52天)CALL$110.00$3.80(-0.20 -5.00%)0.20(3.9/3.7)63114,58240.61%

MSTU $8.92 (+0.07 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(142天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(353天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

IEF $96.01 (-0.07 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260918P000950002026-09-18(234天)PUT$95.00$1.36(+0.00 +0.00%)0.09(1.28/1.19)8,0008,1055.70%
IEF270115P000910002027-01-15(353天)PUT$91.00$0.65(+0.00 +0.00%)0.08(0.6/0.52)1,42315,0926.22%

TQQQ $56.69 (+1.60 +2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000625002026-03-20(52天)CALL$62.50$2.07(+0.57 +38.00%)0.18(2.14/1.96)1,1765,42349.61%
TQQQ260320C000650002026-03-20(52天)CALL$65.00$1.37(+0.40 +41.24%)0.06(1.4/1.34)38410,30947.44%

UBER $81.43 (-0.55 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(52天)CALL$90.00$2.02(-0.07 -3.35%)0.07(2.02/1.95)1,11022,58440.33%
UBER270115P000500002027-01-15(353天)PUT$50.00$1.45(+0.05 +3.57%)0.29(1.6/1.31)5037,49742.58%
UBER260320C001000002026-03-20(52天)CALL$100.00$0.50(-0.04 -7.41%)0.10(0.55/0.45)27817,86139.84%
UBER270115C001000002027-01-15(353天)CALL$100.00$7.15(-0.15 -2.05%)0.15(7.15/7.0)2195,99741.45%

KRE $68.15 (+0.24 +0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320P000640002026-03-20(52天)PUT$64.00$1.23(-0.08 -6.11%)0.21(1.3/1.09)19,3428,98828.86%
KRE270115P000600002027-01-15(353天)PUT$60.00$3.95(+0.00 +0.00%)0.30(4.05/3.75)2,8165,94929.56%
KRE260320C000700002026-03-20(52天)CALL$70.00$1.95(-0.05 -2.50%)0.13(2.06/1.93)28135,14327.83%

NEE $87.22 (+1.77 +2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320P000800002026-03-20(52天)PUT$80.00$0.77(-0.41 -34.75%)0.08(0.83/0.75)5755,88628.10%
NEE260320C000900002026-03-20(52天)CALL$90.00$2.15(+0.88 +69.29%)0.25(2.25/2.0)33110,81221.56%

SBUX $95.74 (-0.60 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320C001000002026-03-20(52天)CALL$100.00$3.31(-0.27 -7.54%)0.15(3.4/3.25)1,1518,82635.61%
SBUX260320P000850002026-03-20(52天)PUT$85.00$1.59(+0.11 +7.43%)0.13(1.66/1.53)9548,84239.37%
SBUX260618P000850002026-06-18(142天)PUT$85.00$3.56(+0.06 +1.71%)0.25(3.7/3.45)2088,84435.21%

CMG $39.80 (+0.08 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000425002026-03-20(52天)CALL$42.50$1.46(+0.01 +0.69%)0.05(1.48/1.43)4826,80041.75%
CMG260320C000400002026-03-20(52天)CALL$40.00$2.46(-0.02 -0.81%)0.10(2.52/2.42)21612,23743.16%

ZM $94.20 (-1.24 -1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(52天)CALL$100.00$3.90(-0.84 -17.72%)0.15(4.05/3.9)2,00711,63842.37%
ZM260320C001100002026-03-20(52天)CALL$110.00$1.72(-0.38 -18.10%)0.14(1.8/1.66)71811,17244.19%
ZM260320C000950002026-03-20(52天)CALL$95.00$5.90(-0.47 -7.38%)0.15(6.0/5.85)2717,09441.92%
ZM260320P000825002026-03-20(52天)PUT$82.50$1.84(+0.00 +0.00%)0.26(1.93/1.67)2536,39146.70%

PFE $26.43 (+0.56 +2.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000300002026-06-18(142天)CALL$30.00$0.53(+0.19 +55.88%)0.02(0.54/0.52)33,88260,65424.81%
PFE260320C000280002026-03-20(52天)CALL$28.00$0.50(+0.24 +92.31%)0.04(0.5/0.46)21,03045,07225.83%
PFE270115C000300002027-01-15(353天)CALL$30.00$1.16(+0.20 +20.62%)0.06(1.2/1.14)3,49839,68223.12%
PFE260320C000270002026-03-20(52天)CALL$27.00$0.86(+0.36 +72.00%)0.08(0.86/0.78)3,31046,20126.22%
PFE260618C000270002026-06-18(142天)CALL$27.00$1.43(+0.38 +36.19%)0.03(1.45/1.42)3,11729,31424.88%
PFE260618C000280002026-06-18(142天)CALL$28.00$1.01(+0.28 +38.36%)0.04(1.06/1.02)2,21411,97724.76%
PFE260320C000260002026-03-20(52天)CALL$26.00$1.33(+0.42 +46.15%)0.06(1.41/1.35)2,15828,53227.83%
PFE260417C000270002026-04-17(80天)CALL$27.00$1.05(+0.36 +53.73%)0.01(1.05/1.04)1,9367,22825.00%
PFE260320C000250002026-03-20(52天)CALL$25.00$2.01(+0.53 +35.81%)0.09(2.09/2.0)1,85523,59629.35%
PFE270115P000250002027-01-15(353天)PUT$25.00$1.86(-0.18 -8.82%)0.37(2.12/1.75)1,50647,35628.05%
PFE270115C000270002027-01-15(353天)CALL$27.00$2.09(+0.24 +12.97%)0.17(2.2/2.03)86856,23422.99%
PFE270115C000250002027-01-15(353天)CALL$25.00$3.20(+0.45 +16.79%)0.05(3.2/3.15)1,22332,80223.13%
PFE270115P000230002027-01-15(353天)PUT$23.00$1.16(-0.08 -6.45%)0.09(1.2/1.11)1,46630,33426.86%

AAL $13.48 (-1.09 -7.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320C000150002026-03-20(52天)CALL$15.00$0.51(-0.42 -45.16%)0.02(0.51/0.49)5,09915,27146.19%
AAL260515P000140002026-05-15(108天)PUT$14.00$1.41(+0.29 +25.89%)0.04(1.38/1.34)3,5878,22841.85%
AAL270115P000100002027-01-15(353天)PUT$10.00$0.78(+0.11 +16.42%)0.04(0.78/0.74)2,48433,51547.17%
AAL260918C000170002026-09-18(234天)CALL$17.00$1.01(-0.38 -27.34%)0.07(1.09/1.02)1,70610,75248.39%
AAL260320P000140002026-03-20(52天)PUT$14.00$0.93(+0.20 +27.40%)0.03(0.98/0.95)1,07010,84540.82%
AAL260320P000130002026-03-20(52天)PUT$13.00$0.51(+0.09 +21.43%)0.02(0.53/0.51)32220,84942.38%
AAL260618C000160002026-06-18(142天)CALL$16.00$0.84(-0.36 -30.00%)0.07(0.88/0.81)3197,61148.00%
AAL260618P000150002026-06-18(142天)PUT$15.00$2.09(+0.30 +16.76%)0.06(2.11/2.05)28719,89939.50%
AAL260320P000150002026-03-20(52天)PUT$15.00$1.51(+0.23 +17.97%)0.08(1.6/1.52)24512,58738.77%
AAL260918P000120002026-09-18(234天)PUT$12.00$1.01(+0.13 +14.77%)0.04(1.05/1.01)24532,81043.95%
AAL260618C000150002026-06-18(142天)CALL$15.00$1.16(-0.42 -26.58%)0.06(1.16/1.1)22110,35047.61%

HPQ $19.39 (-0.07 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPQ260320P000210002026-03-20(52天)PUT$21.00$2.44(+0.04 +1.67%)0.14(2.49/2.35)3536,34648.54%

TMF $37.88 (-0.58 -1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
TMF270115C000500002027-01-15(353天)CALL$50.00$2.07(+0.00 +0.00%)0.36(2.11/1.75)1,0455,50337.65%

BA $243.00 (-5.26 -2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260320C002700002026-03-20(52天)CALL$270.00$2.50(-1.65 -39.76%)0.18(2.56/2.38)9,37213,08527.89%
BA260515P001950002026-05-15(108天)PUT$195.00$2.26(+0.26 +13.07%)0.60(2.56/1.96)7,8227,42035.52%
BA260320C002500002026-03-20(52天)CALL$250.00$7.66(-3.51 -31.51%)0.30(7.85/7.55)3,2145,06427.70%

EWZ $37.79 (+1.19 +3.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000400002026-06-18(142天)CALL$40.00$1.99(+0.52 +35.37%)0.04(2.01/1.97)77,166103,23831.13%
EWZ260918C000480002026-09-18(234天)CALL$48.00$0.99(+0.73 +280.77%)0.08(0.98/0.9)61,59760,00231.57%
EWZ260320C000380002026-03-20(52天)CALL$38.00$1.66(+0.55 +49.55%)0.05(1.69/1.64)28,85966,47131.79%
EWZ261218C000400002026-12-18(325天)CALL$40.00$4.10(+0.71 +20.94%)0.15(4.25/4.1)26,646145,74036.46%
EWZ261218C000330002026-12-18(325天)CALL$33.00$7.55(+1.90 +33.63%)0.30(7.8/7.5)25,99158,69138.53%
EWZ260618C000450002026-06-18(142天)CALL$45.00$0.78(+0.26 +50.00%)0.05(0.8/0.75)25,35225,12831.20%
EWZ260618C000420002026-06-18(142天)CALL$42.00$1.33(+0.53 +66.25%)0.06(1.39/1.33)14,9067,90330.88%
EWZ260417C000400002026-04-17(80天)CALL$40.00$1.37(+0.41 +42.71%)0.06(1.37/1.31)10,36421,29932.03%
EWZ260417C000370002026-04-17(80天)CALL$37.00$2.70(+0.68 +33.66%)0.07(2.67/2.6)10,08916,39732.69%
EWZ260417C000350002026-04-17(80天)CALL$35.00$3.10(+0.00 +0.00%)0.15(4.0/3.85)7,85418,77835.18%
EWZ260918C000450002026-09-18(234天)CALL$45.00$1.40(+0.32 +29.63%)0.12(1.47/1.35)412120,35931.35%
EWZ260320C000400002026-03-20(52天)CALL$40.00$0.97(+0.37 +61.67%)0.05(0.95/0.9)1,623101,84731.74%
EWZ260320C000360002026-03-20(52天)CALL$36.00$2.75(+0.72 +35.47%)0.06(2.85/2.79)4,66393,03033.35%
EWZ261218C000450002026-12-18(325天)CALL$45.00$2.58(+0.60 +30.30%)0.20(2.61/2.41)60589,07035.55%
EWZ260320C000350002026-03-20(52天)CALL$35.00$3.53(+0.97 +37.89%)0.15(3.6/3.45)75184,48035.25%
EWZ261218C000350002026-12-18(325天)CALL$35.00$6.43(+0.68 +11.83%)0.30(6.6/6.3)3,01470,85237.62%
EWZ261218C000340002026-12-18(325天)CALL$34.00$7.05(+0.75 +11.90%)0.30(7.2/6.9)2,12562,15638.18%

NU $18.43 (+0.25 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000160002026-04-17(80天)CALL$16.00$3.05(+0.21 +7.39%)0.15(3.15/3.0)95218,30848.15%
NU260320C000190002026-03-20(52天)CALL$19.00$0.96(+0.18 +23.08%)0.05(0.98/0.93)75912,97041.80%
NU260417C000200002026-04-17(80天)CALL$20.00$0.80(+0.15 +23.08%)0.04(0.82/0.78)55829,12939.60%
NU270115C000170002027-01-15(353天)CALL$17.00$4.05(+0.32 +8.47%)0.25(4.2/3.95)52164,31848.78%
NU260417C000190002026-04-17(80天)CALL$19.00$1.20(+0.20 +20.00%)0.04(1.21/1.17)43966,82340.48%
NU260417C000180002026-04-17(80天)CALL$18.00$1.70(+0.20 +13.33%)0.06(1.73/1.67)3685,13142.04%
NU260618C000200002026-06-18(142天)CALL$20.00$1.32(+0.17 +14.78%)0.08(1.36/1.28)30114,05341.77%
NU260320C000170002026-03-20(52天)CALL$17.00$2.15(+0.28 +14.97%)0.24(2.16/1.92)24311,23645.70%
NU270115C000200002027-01-15(353天)CALL$20.00$2.70(+0.18 +7.14%)0.05(2.7/2.65)20134,27945.00%

CRM $227.35 (-2.01 -0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002500002026-03-20(52天)CALL$250.00$6.62(-0.28 -4.06%)0.35(6.7/6.35)3197,65642.88%
CRM260320C002700002026-03-20(52天)CALL$270.00$2.87(-0.13 -4.33%)0.13(2.93/2.8)30119,61242.50%

ADBE $297.37 (-7.31 -2.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
ADBE260618C005000002026-06-18(142天)CALL$500.00$1.17(-0.21 -15.22%)0.10(1.27/1.17)2456,76044.57%

WBD $28.14 (-0.10 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260717C000320002026-07-17(171天)CALL$32.00$0.58(+0.00 +0.00%)0.50(0.55/0.05)2,11614,43923.00%
WBD260320C000260002026-03-20(52天)CALL$26.00$2.80(-0.10 -3.45%)0.05(2.85/2.8)92115,66338.14%
WBD260417P000270002026-04-17(80天)PUT$27.00$0.89(-0.02 -2.20%)0.22(1.05/0.83)2665,16529.88%

CVS $71.97 (-11.90 -14.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(52天)CALL$80.00$1.05(-4.90 -82.35%)0.06(1.1/1.04)2,77920,93735.45%

CCL $28.50 (-0.17 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000350002027-01-15(353天)CALL$35.00$2.70(+0.01 +0.37%)0.13(2.74/2.61)38729,11443.30%
CCL260320C000300002026-03-20(52天)CALL$30.00$1.27(-0.02 -1.55%)0.03(1.3/1.27)20420,31943.41%

VALE $16.42 (+0.73 +4.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE270115P000120002027-01-15(353天)PUT$12.00$0.56(-0.01 -1.75%)0.11(0.63/0.52)12,60032,20438.53%
VALE270115P000150002027-01-15(353天)PUT$15.00$1.51(-0.09 -5.63%)0.19(1.62/1.43)12,50614,30735.89%
VALE270115C000200002027-01-15(353天)CALL$20.00$0.90(+0.20 +28.57%)0.01(0.91/0.9)12,16018,06532.76%
VALE260320C000140002026-03-20(52天)CALL$14.00$2.49(+0.61 +32.45%)0.26(2.58/2.32)6,33645,32148.05%
VALE260618C000160002026-06-18(142天)CALL$16.00$1.47(+0.35 +31.25%)0.07(1.44/1.37)4,1997,41032.47%
VALE260618C000150002026-06-18(142天)CALL$15.00$1.95(+0.34 +21.12%)0.06(1.99/1.93)2,10197,93732.42%
VALE260618C000180002026-06-18(142天)CALL$18.00$0.68(+0.19 +38.78%)0.02(0.68/0.66)2,0679,91232.32%
VALE260417P000160002026-04-17(80天)PUT$16.00$0.85(-0.31 -26.72%)0.10(0.93/0.83)1,3305,26734.82%
VALE270115C000150002027-01-15(353天)CALL$15.00$2.60(+0.34 +15.04%)0.15(2.75/2.6)1,11663,89033.74%
VALE260320C000160002026-03-20(52天)CALL$16.00$0.98(+0.38 +63.33%)0.04(0.96/0.92)44012,04833.64%
VALE270115C000170002027-01-15(353天)CALL$17.00$1.73(+0.26 +17.69%)0.06(1.76/1.7)24328,45332.47%
VALE260618C000170002026-06-18(142天)CALL$17.00$0.96(+0.22 +29.73%)0.07(1.03/0.96)42326,31133.01%

XLB $49.96 (-0.06 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(353天)PUT$46.50$2.79(+0.00 +0.00%)2.86(3.8/0.94)5,1006,00028.35%
XLB260320P000485002026-03-20(52天)PUT$48.50$1.02(+0.04 +4.08%)0.09(1.04/0.95)5288,68922.27%

FXI $39.94 (+0.49 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918C000390002026-09-18(234天)CALL$39.00$3.83(+0.00 +0.00%)0.75(4.5/3.75)20,21318,96132.19%
FXI260618C000460002026-06-18(142天)CALL$46.00$0.79(+0.05 +6.76%)0.04(0.8/0.76)3,38671,90227.03%
FXI260618P000380002026-06-18(142天)PUT$38.00$1.54(-0.26 -14.44%)0.04(1.6/1.56)3,33051,55224.93%
FXI260618C000380002026-06-18(142天)CALL$38.00$3.80(+0.25 +7.04%)0.50(4.15/3.65)3,00019,51232.25%
FXI260618P000400002026-06-18(142天)PUT$40.00$2.44(-0.17 -6.51%)0.06(2.47/2.41)2,59573,87524.12%
FXI260618C000400002026-06-18(142天)CALL$40.00$2.66(+0.16 +6.40%)0.06(2.72/2.66)2,51175,77427.98%
FXI270115P000290002027-01-15(353天)PUT$29.00$0.69(+0.00 +0.00%)1.30(1.35/0.05)1,4499,75337.63%
FXI260618P000360002026-06-18(142天)PUT$36.00$1.00(-0.11 -9.91%)0.14(1.02/0.88)1,26056,15326.34%
FXI260918P000400002026-09-18(234天)PUT$40.00$3.05(-0.15 -4.69%)0.10(3.15/3.05)1,03916,04524.16%
FXI260918P000390002026-09-18(234天)PUT$39.00$2.62(-0.17 -6.09%)0.14(2.72/2.58)1,00027,40924.88%
FXI260320P000380002026-03-20(52天)PUT$38.00$0.63(-0.10 -13.70%)0.05(0.67/0.62)27380,97523.85%
FXI260618P000340002026-06-18(142天)PUT$34.00$0.70(+0.00 +0.00%)0.18(0.78/0.6)25372,24930.30%
FXI260618C000390002026-06-18(142天)CALL$39.00$3.21(+0.17 +5.59%)0.20(3.25/3.05)37841,30628.42%
FXI260618C000430002026-06-18(142天)CALL$43.00$1.46(+0.08 +5.80%)0.06(1.5/1.44)58639,06827.03%
FXI260320C000400002026-03-20(52天)CALL$40.00$1.42(+0.20 +16.39%)0.06(1.45/1.39)26435,82625.00%

EEM $60.24 (+1.08 +1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000580002026-03-20(52天)PUT$58.00$0.83(-0.16 -16.16%)0.08(0.85/0.77)56,73624,52819.48%
EEM260320C000630002026-03-20(52天)CALL$63.00$0.77(+0.33 +75.00%)0.02(0.8/0.78)56,713134,96419.85%
EEM261218C000650002026-12-18(325天)CALL$65.00$2.77(+0.38 +15.90%)0.36(3.05/2.69)40,18532,58021.52%
EEM261016C000650002026-10-16(262天)CALL$65.00$2.31(+0.40 +20.94%)0.29(2.44/2.15)30,00040,53220.84%
EEM261016P000510002026-10-16(262天)PUT$51.00$0.93(-0.17 -15.45%)0.26(1.03/0.77)30,00040,05621.85%
EEM260618C000650002026-06-18(142天)CALL$65.00$1.25(+0.40 +47.06%)0.03(1.26/1.23)24,938107,61819.63%
EEM260320C000600002026-03-20(52天)CALL$60.00$2.02(+0.64 +46.38%)0.07(2.05/1.98)18,440106,52421.00%
EEM260618C000600002026-06-18(142天)CALL$60.00$3.30(+0.66 +25.00%)0.15(3.3/3.15)10,30679,60821.13%
EEM260618C000620002026-06-18(142天)CALL$62.00$2.28(+0.53 +30.29%)0.06(2.27/2.21)10,06331,75820.08%
EEM260417P000570002026-04-17(80天)PUT$57.00$0.82(-0.11 -11.83%)0.06(0.85/0.79)9,70222,94118.95%
EEM260320C000580002026-03-20(52天)CALL$58.00$3.21(+0.70 +27.89%)0.20(3.4/3.2)2,746121,24323.15%
EEM260320C000610002026-03-20(52天)CALL$61.00$1.50(+0.53 +54.64%)0.04(1.52/1.48)39397,97220.29%
EEM260417C000650002026-04-17(80天)CALL$65.00$0.66(+0.26 +65.00%)0.04(0.68/0.64)9,16190,75519.73%
EEM260320C000550002026-03-20(52天)CALL$55.00$5.78(+0.78 +15.60%)0.35(5.95/5.6)5,00364,51528.42%
EEM260417C000640002026-04-17(80天)CALL$64.00$0.88(+0.32 +57.14%)0.01(0.88/0.87)39662,22819.53%
EEM260618P000550002026-06-18(142天)PUT$55.00$0.85(-0.17 -16.67%)0.05(0.87/0.82)9,30750,57518.99%

HAL $34.19 (+0.03 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115C000450002027-01-15(353天)CALL$45.00$2.09(-0.01 -0.48%)0.15(2.1/1.95)5136,60639.42%
HAL260320C000350002026-03-20(52天)CALL$35.00$1.54(-0.01 -0.65%)0.07(1.57/1.5)47523,34337.84%

NKE $63.33 (-1.66 -2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000750002026-03-20(52天)CALL$75.00$0.64(-0.24 -27.27%)0.09(0.7/0.61)2,41710,93239.84%
NKE260618P000650002026-06-18(142天)PUT$65.00$5.80(+0.50 +9.43%)0.50(6.25/5.75)6779,46633.68%
NKE260320C000700002026-03-20(52天)CALL$70.00$1.37(-0.49 -26.06%)0.03(1.39/1.36)5959,68037.87%
NKE260417P000650002026-04-17(80天)PUT$65.00$5.20(+0.95 +22.35%)0.25(5.35/5.1)4435,47537.17%
NKE260320C000650002026-03-20(52天)CALL$65.00$2.94(-0.78 -20.97%)0.10(3.0/2.9)41212,34938.65%
NKE270115C001300002027-01-15(353天)CALL$130.00$0.55(-0.05 -8.33%)0.04(0.54/0.5)29910,76340.97%
NKE260417C000700002026-04-17(80天)CALL$70.00$2.15(-0.53 -19.78%)0.05(2.15/2.1)2327,86538.01%

C $114.88 (+0.07 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
C270115P001000002027-01-15(353天)PUT$100.00$7.00(+0.00 +0.00%)0.25(7.15/6.9)1,00311,03031.51%
C270115P000700002027-01-15(353天)PUT$70.00$1.51(-0.05 -3.21%)0.25(1.67/1.42)1,00011,92939.49%
C260320P000950002026-03-20(52天)PUT$95.00$0.57(+0.02 +3.64%)0.13(0.65/0.52)9698,67037.40%
C260320P001100002026-03-20(52天)PUT$110.00$3.10(+0.17 +5.90%)0.10(3.15/3.05)87113,97730.10%
C260320C001250002026-03-20(52天)CALL$125.00$1.39(-0.07 -4.79%)0.04(1.4/1.36)6867,86727.20%
C260320C001200002026-03-20(52天)CALL$120.00$2.69(-0.19 -6.60%)0.04(2.69/2.65)38614,35827.58%
C260320C001300002026-03-20(52天)CALL$130.00$0.69(-0.05 -6.76%)0.01(0.69/0.68)2856,06427.20%

OXY $44.49 (+0.57 +1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000500002026-03-20(52天)CALL$50.00$0.57(+0.08 +16.33%)0.04(0.61/0.57)41812,12734.38%
OXY260320C000425002026-03-20(52天)CALL$42.50$3.26(+0.11 +3.49%)0.15(3.35/3.2)3646,29434.52%
OXY270115C000500002027-01-15(353天)CALL$50.00$3.70(+0.20 +5.71%)0.00(3.7/3.7)3158,15433.06%
OXY260320C000450002026-03-20(52天)CALL$45.00$1.92(+0.13 +7.26%)0.05(1.94/1.89)29919,81332.84%
OXY260618C000500002026-06-18(142天)CALL$50.00$1.52(+0.03 +2.01%)0.19(1.72/1.53)2535,74333.18%
OXY260320C000475002026-03-20(52天)CALL$47.50$1.09(+0.14 +15.38%)0.04(1.09/1.05)2345,64833.25%

AGNC $12.10 (+0.32 +2.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260417C000110002026-04-17(80天)CALL$11.00$1.07(+0.20 +22.99%)0.02(1.09/1.07)2,25510,0750.00%
AGNC260618C000110002026-06-18(142天)CALL$11.00$1.07(+0.18 +20.22%)0.07(1.17/1.1)9858,17313.87%
AGNC270115C000120002027-01-15(353天)CALL$12.00$0.67(+0.13 +24.53%)0.06(0.67/0.61)79927,48513.09%
AGNC261218C000120002026-12-18(325天)CALL$12.00$0.65(+0.16 +32.65%)0.08(0.66/0.58)38511,51613.38%
AGNC260320C000110002026-03-20(52天)CALL$11.00$1.07(+0.19 +21.59%)0.08(1.13/1.05)31221,33417.97%

NLY $24.30 (+0.43 +1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NLY260417C000230002026-04-17(80天)CALL$23.00$1.66(+0.21 +14.48%)0.09(1.73/1.64)8475,38321.53%

BMY $55.59 (+0.99 +1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260320C000550002026-03-20(52天)CALL$55.00$2.55(+0.34 +15.38%)0.27(2.68/2.41)1,78816,33427.39%

CSCO $78.79 (+1.77 +2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000850002026-03-20(52天)CALL$85.00$1.03(+0.32 +45.07%)0.03(1.06/1.03)30111,30826.34%
CSCO260417C000825002026-04-17(80天)CALL$82.50$2.20(+0.37 +20.22%)0.07(2.25/2.18)2955,69125.32%

SLB $50.74 (+1.05 +2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260918C000600002026-09-18(234天)CALL$60.00$2.60(+0.25 +10.64%)0.21(2.69/2.48)3,30646,47436.78%
SLB260320C000550002026-03-20(52天)CALL$55.00$0.95(+0.21 +28.38%)0.07(0.97/0.9)1,8019,32434.20%
SLB260320C000475002026-03-20(52天)CALL$47.50$4.15(+0.50 +13.70%)0.45(4.35/3.9)5779,76837.92%
SLB260320C000500002026-03-20(52天)CALL$50.00$2.63(+0.36 +15.86%)0.09(2.59/2.5)5239,87132.86%
SLB260618P000425002026-06-18(142天)PUT$42.50$1.38(+0.02 +1.47%)0.10(1.42/1.32)42811,77636.33%

CVX $168.83 (+1.40 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001700002026-03-20(52天)CALL$170.00$4.42(+0.22 +5.23%)0.10(4.5/4.4)98914,88619.88%
CVX260320C001800002026-03-20(52天)CALL$180.00$1.65(+0.17 +11.49%)0.09(1.68/1.59)44323,47521.17%
CVX260320C001650002026-03-20(52天)CALL$165.00$6.90(+0.32 +4.86%)0.25(7.1/6.85)3048,45619.82%

XRT $88.43 (-0.35 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
XRT260320C000950002026-03-20(52天)CALL$95.00$0.80(-0.25 -23.81%)0.24(0.95/0.71)3236,92722.85%

F $13.89 (+0.45 +3.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000140002026-06-18(142天)CALL$14.00$0.97(+0.18 +23.08%)0.04(0.99/0.95)2,23320,03330.57%
F260320C000140002026-03-20(52天)CALL$14.00$0.56(+0.15 +36.59%)0.02(0.56/0.54)80927,38229.79%
F261218C000098202026-12-18(325天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260618C000150002026-06-18(142天)CALL$15.00$0.60(+0.14 +30.43%)0.02(0.6/0.58)52022,69729.93%
F260618C000120002026-06-18(142天)CALL$12.00$2.18(+0.28 +14.74%)0.12(2.25/2.13)26513,85933.50%
F270115C000148502027-01-15(353天)CALL$14.85$1.25(+0.19 +17.92%)0.06(1.28/1.22)23146,21430.84%

GM $86.73 (+7.31 +9.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
GM260320C000800002026-03-20(52天)CALL$80.00$8.50(+4.38 +106.31%)0.60(8.65/8.05)1,20816,61732.81%
GM260618C001000002026-06-18(142天)CALL$100.00$2.75(+1.31 +90.97%)0.16(2.84/2.68)28210,89732.68%

T $23.10 (-0.35 -1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260320P000240002026-03-20(52天)PUT$24.00$1.30(+0.23 +21.50%)0.10(1.34/1.24)46910,15623.05%
T270115C000250002027-01-15(353天)CALL$25.00$1.39(-0.15 -9.74%)0.05(1.43/1.38)28511,69323.85%
T260417P000240002026-04-17(80天)PUT$24.00$1.56(+0.23 +17.29%)0.03(1.58/1.55)2246,62624.46%

FLG $13.02 (+0.05 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260717C000140002026-07-17(171天)CALL$14.00$0.80(+0.00 +0.00%)0.10(0.95/0.85)1,0065,59738.23%
FLG260515P000130002026-05-15(108天)PUT$13.00$0.85(+0.00 +0.00%)0.15(1.05/0.9)48425,08736.52%

LQD $110.83 (-0.09 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260618P001080002026-06-18(142天)PUT$108.00$1.19(+0.00 +0.00%)0.10(1.21/1.11)10,50736,7658.60%
LQD260618C001120002026-06-18(142天)CALL$112.00$1.03(+0.00 +0.00%)0.10(1.08/0.98)10,08010,1895.79%
LQD260717C001110002026-07-17(171天)CALL$111.00$1.58(+0.00 +0.00%)0.13(1.69/1.56)8,0008,0035.90%
LQD260320P001100002026-03-20(52天)PUT$110.00$0.76(-0.10 -11.63%)0.05(0.85/0.8)3,00023,9797.18%
LQD260417P001100002026-04-17(80天)PUT$110.00$1.15(+0.00 +0.00%)0.07(1.24/1.17)1,40617,0347.74%
LQD260918P001090002026-09-18(234天)PUT$109.00$2.98(+0.00 +0.00%)0.27(2.51/2.24)1,00213,9679.48%

TEVA $32.10 (-0.04 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000320002026-06-18(142天)CALL$32.00$3.50(-0.10 -2.78%)0.45(3.65/3.2)1,50611,32246.00%
TEVA260618P000320002026-06-18(142天)PUT$32.00$3.29(+0.00 +0.00%)0.35(3.45/3.1)1,2029,53343.16%

FCX $62.54 (+1.38 +2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260417C000650002026-04-17(80天)CALL$65.00$4.37(+0.57 +15.00%)0.20(4.45/4.25)1,6735,84948.00%
FCX260417C000700002026-04-17(80天)CALL$70.00$2.70(+0.20 +8.00%)0.13(2.78/2.65)1,62613,31847.33%
FCX260320C000650002026-03-20(52天)CALL$65.00$3.30(+0.52 +18.71%)0.15(3.35/3.2)1,11439,53347.63%
FCX260320C000700002026-03-20(52天)CALL$70.00$1.81(+0.31 +20.67%)0.03(1.84/1.81)95819,22147.34%
FCX260320P000550002026-03-20(52天)PUT$55.00$1.25(-0.20 -13.79%)0.09(1.29/1.2)7639,54643.65%
FCX260320C000600002026-03-20(52天)CALL$60.00$5.60(+0.70 +14.17%)0.20(5.7/5.5)69314,64348.44%
FCX270115C000750002027-01-15(353天)CALL$75.00$7.40(+0.50 +7.25%)0.30(7.5/7.2)6428,91548.39%
FCX260618C000700002026-06-18(142天)CALL$70.00$4.60(+0.50 +12.20%)0.20(4.65/4.45)55714,66948.29%
FCX260320C000750002026-03-20(52天)CALL$75.00$1.02(+0.17 +19.77%)0.07(1.07/1.0)47032,45049.12%

EQT $54.61 (-1.80 -3.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(52天)CALL$60.00$1.48(-0.55 -27.09%)0.03(1.46/1.43)1,51125,37339.65%
EQT260320C000650002026-03-20(52天)CALL$65.00$0.70(-0.24 -25.53%)0.11(0.73/0.62)5117,42842.60%

BP $37.53 (+0.78 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP260320C000370002026-03-20(52天)CALL$37.00$1.58(+0.38 +31.67%)0.06(1.66/1.6)2,09714,10924.34%

COF $216.45 (-3.75 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
COF260320C002400002026-03-20(52天)CALL$240.00$2.36(-0.74 -23.87%)0.15(2.4/2.25)1,3247,79228.89%
COF260320C002600002026-03-20(52天)CALL$260.00$0.67(-0.23 -25.56%)0.10(0.7/0.6)2526,76930.57%

AR $34.24 (-1.21 -3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
AR260320C000380002026-03-20(52天)CALL$38.00$1.16(-0.39 -24.68%)0.05(1.2/1.15)3,50745,42446.53%
AR260320C000350002026-03-20(52天)CALL$35.00$2.20(-0.60 -21.43%)0.15(2.3/2.15)1,1057,59547.61%
AR260320C000400002026-03-20(52天)CALL$40.00$0.75(-0.28 -27.18%)0.10(0.8/0.7)52019,95947.61%

ECH $47.49 (+0.78 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260417C000460002026-04-17(80天)CALL$46.00$3.25(+0.25 +8.33%)0.30(3.5/3.2)8,0348,59731.13%
ECH260515C000550002026-05-15(108天)CALL$55.00$0.75(+0.17 +29.31%)0.35(0.8/0.45)1,00114,70029.57%

PBR $14.98 (+0.64 +4.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR260320C000150002026-03-20(52天)CALL$15.00$0.78(+0.35 +83.33%)0.03(0.78/0.75)9,47324,57034.23%
PBR270115P000120002027-01-15(353天)PUT$12.00$0.90(-0.16 -15.09%)0.11(0.97/0.86)6,17115,15040.87%
PBR260618C000150002026-06-18(142天)CALL$15.00$1.15(+0.46 +66.67%)0.08(1.18/1.1)4,61719,13831.69%
PBR270115C000150002027-01-15(353天)CALL$15.00$1.85(+0.40 +27.59%)0.08(1.89/1.81)2,28651,34232.23%
PBR261218P000150002026-12-18(325天)PUT$15.00$2.10(-0.31 -12.86%)0.25(2.29/2.04)1,1986,38740.72%
PBR260417C000150002026-04-17(80天)CALL$15.00$0.94(+0.33 +54.10%)0.08(1.0/0.92)6969,99735.50%
PBR260918C000150002026-09-18(234天)CALL$15.00$1.34(+0.30 +28.85%)0.17(1.47/1.3)6565,00830.74%
PBR270115P000150002027-01-15(353天)PUT$15.00$2.27(-0.20 -8.10%)0.16(2.41/2.25)57730,01241.16%
PBR270115C000170002027-01-15(353天)CALL$17.00$1.17(+0.27 +31.40%)0.07(1.19/1.12)51417,29832.59%
PBR260320C000130002026-03-20(52天)CALL$13.00$2.20(+0.60 +37.50%)0.13(2.23/2.1)44115,80642.19%
PBR261218C000170002026-12-18(325天)CALL$17.00$1.10(+0.27 +32.53%)0.12(1.11/0.99)43421,03032.52%
PBR261218C000130002026-12-18(325天)CALL$13.00$2.80(+0.60 +27.27%)0.37(2.97/2.6)28317,33834.28%
PBR270115C000120002027-01-15(353天)CALL$12.00$3.54(+0.51 +16.83%)0.20(3.6/3.4)21015,70232.28%

GME $24.23 (+0.22 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(353天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EWZ $37.79 (+1.19 +3.25%)EWZ260618C000400002026-06-18(142天)CALL$40.00$1.99(+0.52 +35.37%)0.04(2.01/1.97)31.13%77,166103,238
EWZ $37.79 (+1.19 +3.25%)EWZ260918C000480002026-09-18(234天)CALL$48.00$0.99(+0.73 +280.77%)0.08(0.98/0.9)31.57%61,59760,002
EEM $60.24 (+1.08 +1.83%)EEM260320P000580002026-03-20(52天)PUT$58.00$0.83(-0.16 -16.16%)0.08(0.85/0.77)19.48%56,73624,528
EEM $60.24 (+1.08 +1.83%)EEM260320C000630002026-03-20(52天)CALL$63.00$0.77(+0.33 +75.00%)0.02(0.8/0.78)19.85%56,713134,964
EEM $60.24 (+1.08 +1.83%)EEM261218C000650002026-12-18(325天)CALL$65.00$2.77(+0.38 +15.90%)0.36(3.05/2.69)21.52%40,18532,580
UNH $280.71 (-70.89 -20.16%)UNH270115C006000002027-01-15(353天)CALL$600.00$1.89(-1.71 -47.50%)0.01(1.89/1.88)40.78%39,22739,853
PFE $26.43 (+0.56 +2.16%)PFE260618C000300002026-06-18(142天)CALL$30.00$0.53(+0.19 +55.88%)0.02(0.54/0.52)24.81%33,88260,654
KWEB $35.92 (+0.12 +0.34%)KWEB260320C000390002026-03-20(52天)CALL$39.00$0.66(-0.01 -1.49%)0.01(0.67/0.66)32.47%30,189230,081
EEM $60.24 (+1.08 +1.83%)EEM261016C000650002026-10-16(262天)CALL$65.00$2.31(+0.40 +20.94%)0.29(2.44/2.15)20.84%30,00040,532
EEM $60.24 (+1.08 +1.83%)EEM261016P000510002026-10-16(262天)PUT$51.00$0.93(-0.17 -15.45%)0.26(1.03/0.77)21.85%30,00040,056
EWZ $37.79 (+1.19 +3.25%)EWZ261218C000400002026-12-18(325天)CALL$40.00$4.10(+0.71 +20.94%)0.15(4.25/4.1)36.46%26,646145,740
EEM $60.24 (+1.08 +1.83%)EEM260320C000580002026-03-20(52天)CALL$58.00$3.21(+0.70 +27.89%)0.20(3.4/3.2)23.15%2,746121,243
NVDA $189.51 (+3.12 +1.67%)NVDA260320C002000002026-03-20(52天)CALL$200.00$8.50(+1.30 +18.06%)0.10(8.55/8.45)44.91%2,672145,169
KWEB $35.92 (+0.12 +0.34%)KWEB260821C000400002026-08-21(206天)CALL$40.00$2.34(-0.06 -2.50%)0.13(2.44/2.31)37.11%1,575120,711
EWZ $37.79 (+1.19 +3.25%)EWZ260918C000450002026-09-18(234天)CALL$45.00$1.40(+0.32 +29.63%)0.12(1.47/1.35)31.35%412120,359
SPY $696.07 (+3.36 +0.49%)SPY260320P005200002026-03-20(52天)PUT$520.00$0.57(+0.01 +1.79%)0.01(0.56/0.55)36.52%404157,822
NFLX $85.28 (-0.43 -0.50%)NFLX260918C001000002026-09-18(234天)CALL$100.00$5.30(-0.40 -7.02%)0.25(5.4/5.15)38.38%282147,511
NFLX $85.28 (-0.43 -0.50%)NFLX260918C001200002026-09-18(234天)CALL$120.00$1.84(-0.29 -13.62%)0.11(2.01/1.9)38.07%263126,076