QQQ $633.73 (+2.65 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006700002026-03-20(51天)CALL$670.00$4.15(+0.46 +12.47%)0.04(4.15/4.11)7,65313,87716.81%
QQQ260320P006000002026-03-20(51天)PUT$600.00$8.12(+0.18 +2.27%)0.04(8.16/8.12)7,07145,38322.13%
QQQ260320P005250002026-03-20(51天)PUT$525.00$1.65(+0.12 +7.84%)0.01(1.65/1.64)4,16115,84131.29%
QQQ260630C008200002026-06-30(153天)CALL$820.00$0.52(+0.07 +15.56%)0.10(0.5/0.4)3,30112,39218.63%
QQQ260618P005500002026-06-18(141天)PUT$550.00$9.83(+0.28 +2.93%)0.03(9.84/9.81)2,13320,32525.61%
QQQ260320P005800002026-03-20(51天)PUT$580.00$5.25(+0.23 +4.58%)0.03(5.24/5.21)1,79132,01424.57%
QQQ260417C006650002026-04-17(79天)CALL$665.00$9.54(+0.68 +7.67%)0.04(9.55/9.51)1,74810,94818.17%
QQQ260320P005700002026-03-20(51天)PUT$570.00$4.19(+0.19 +4.75%)0.03(4.2/4.17)1,39446,08225.75%
QQQ260320P005900002026-03-20(51天)PUT$590.00$6.51(+0.13 +2.04%)0.04(6.53/6.49)1,13181,85823.35%
QQQ260417P004350002026-04-17(79天)PUT$435.00$0.80(+0.00 +0.00%)0.02(0.83/0.81)1,0005,68540.02%
QQQ260320P005500002026-03-20(51天)PUT$550.00$2.78(+0.20 +7.75%)0.03(2.73/2.7)31143,49528.14%
QQQ260320P005750002026-03-20(51天)PUT$575.00$4.67(+0.13 +2.86%)0.03(4.67/4.64)51226,09325.12%
QQQ260320C007000002026-03-20(51天)CALL$700.00$0.77(+0.10 +14.93%)0.01(0.76/0.75)30623,51015.88%
QQQ260320C006750002026-03-20(51天)CALL$675.00$3.14(+0.37 +13.36%)0.03(3.17/3.14)21521,14116.51%
QQQ260320P005600002026-03-20(51天)PUT$560.00$3.37(+0.17 +5.31%)0.03(3.38/3.35)66020,92826.94%

SPY $695.63 (+0.09 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006800002026-03-20(51天)PUT$680.00$9.54(+0.42 +4.61%)0.03(9.57/9.54)12,14727,41415.30%
SPY260320P006500002026-03-20(51天)PUT$650.00$4.84(+0.24 +5.22%)0.02(4.85/4.83)12,08467,66219.37%
SPY260618P006000002026-06-18(141天)PUT$600.00$7.35(+0.30 +4.26%)0.01(7.38/7.37)6,84314,08722.98%
SPY260630C008000002026-06-30(153天)CALL$800.00$1.18(-0.03 -2.48%)0.01(1.19/1.18)5,4267,22612.92%
SPY260320P006350002026-03-20(51天)PUT$635.00$3.52(+0.22 +6.67%)0.03(3.53/3.5)5,3739,61221.28%
SPY260618P006200002026-06-18(141天)PUT$620.00$9.30(+0.40 +4.49%)0.02(9.32/9.3)5,16841,13821.16%
SPY260618P005500002026-06-18(141天)PUT$550.00$4.17(+0.18 +4.51%)0.02(4.25/4.23)5,05558,30227.55%
SPY260320P006400002026-03-20(51天)PUT$640.00$3.89(+0.22 +5.99%)0.01(3.92/3.91)4,49444,77220.65%
SPY260320P006700002026-03-20(51天)PUT$670.00$7.53(+0.33 +4.58%)0.03(7.57/7.54)3,38532,98016.70%
SPY260320P006000002026-03-20(51天)PUT$600.00$1.84(+0.14 +8.24%)0.01(1.85/1.84)2,73044,77125.89%
SPY260320P005200002026-03-20(51天)PUT$520.00$0.63(+0.04 +6.90%)0.01(0.63/0.62)205157,84737.44%
SPY260331P005400002026-03-31(62天)PUT$540.00$1.08(+0.10 +10.20%)0.02(1.08/1.06)218150,98432.95%
SPY260320P005800002026-03-20(51天)PUT$580.00$1.34(+0.07 +5.51%)0.02(1.35/1.33)37293,98328.63%
SPY260331P005900002026-03-31(62天)PUT$590.00$2.09(+0.17 +8.85%)0.01(2.09/2.08)36279,67426.35%
SPY260320P006750002026-03-20(51天)PUT$675.00$8.43(+0.36 +4.46%)0.02(8.48/8.46)71151,34115.99%
SPY260320P006600002026-03-20(51天)PUT$660.00$6.02(+0.27 +4.70%)0.02(6.04/6.02)70443,37018.06%

SMH $417.27 (+9.89 +2.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(141天)PUT$300.00$5.25(-0.45 -7.89%)0.25(5.6/5.35)1,3646,32444.12%
SMH260320C004600002026-03-20(51天)CALL$460.00$7.20(+1.50 +26.32%)0.15(7.35/7.2)1,3158,00535.13%
SMH260320P003700002026-03-20(51天)PUT$370.00$7.20(-1.00 -12.20%)0.25(7.3/7.05)54214,08939.48%

GLD $492.13 (+16.20 +3.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320P004000002026-03-20(51天)PUT$400.00$1.50(+0.11 +7.91%)0.05(1.55/1.5)16,15137,09933.99%
GLD260417P004000002026-04-17(79天)PUT$400.00$2.47(+0.08 +3.39%)0.07(2.47/2.4)86928,12030.61%
GLD260320P004300002026-03-20(51天)PUT$430.00$4.16(-0.18 -4.15%)0.25(4.3/4.05)82711,64831.79%
GLD260918C007200002026-09-18(233天)CALL$720.00$5.95(+1.80 +43.37%)0.20(5.85/5.65)80932,05634.66%
GLD260918C007300002026-09-18(233天)CALL$730.00$5.60(+2.07 +58.64%)0.25(5.55/5.3)80431,88835.08%
GLD260320P004200002026-03-20(51天)PUT$420.00$2.96(+0.01 +0.34%)0.17(3.05/2.88)79210,43032.34%
GLD260320P004500002026-03-20(51天)PUT$450.00$8.30(-0.90 -9.78%)0.20(8.5/8.3)71310,04031.48%
GLD260320P004100002026-03-20(51天)PUT$410.00$2.21(+0.17 +8.33%)0.13(2.17/2.04)6476,88233.09%
GLD260320P003750002026-03-20(51天)PUT$375.00$0.66(+0.06 +10.00%)0.08(0.72/0.64)2675,14637.01%
GLD270115P003800002027-01-15(352天)PUT$380.00$6.90(-0.30 -4.17%)0.85(7.75/6.9)2395,60924.09%
GLD260515P004000002026-05-15(107天)PUT$400.00$3.43(+0.03 +0.88%)0.25(3.55/3.3)21510,31429.00%

IBIT $50.79 (+0.15 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320C000570002026-03-20(51天)CALL$57.00$1.05(+0.04 +3.96%)0.03(1.05/1.02)10,3308,23240.19%
IBIT260618P000390002026-06-18(141天)PUT$39.00$1.38(+0.00 +0.00%)0.05(1.41/1.36)4,5029,50548.54%
IBIT260320P000470002026-03-20(51天)PUT$47.00$1.48(-0.01 -0.67%)0.04(1.49/1.45)4,0926,51541.02%
IBIT260918C000600002026-09-18(233天)CALL$60.00$4.88(+0.18 +3.83%)0.10(4.85/4.75)4,0075,56649.49%
IBIT260320C000550002026-03-20(51天)CALL$55.00$1.50(-0.01 -0.67%)0.04(1.52/1.48)3,01652,96440.14%
IBIT260320C000600002026-03-20(51天)CALL$60.00$0.61(-0.01 -1.61%)0.03(0.62/0.59)2,39658,88241.16%
IBIT260618C000700002026-06-18(141天)CALL$70.00$1.17(+0.04 +3.54%)0.03(1.16/1.13)2,30594,48046.41%
IBIT260320P000450002026-03-20(51天)PUT$45.00$1.00(+0.00 +0.00%)0.03(1.01/0.98)2,25759,00742.77%
IBIT260320C000540002026-03-20(51天)CALL$54.00$1.79(-0.06 -3.24%)0.04(1.82/1.78)1,49311,69840.19%
IBIT260618C000600002026-06-18(141天)CALL$60.00$2.82(+0.07 +2.55%)0.07(2.78/2.71)1,16224,52846.31%
IBIT260320P000500002026-03-20(51天)PUT$50.00$2.56(-0.02 -0.78%)0.05(2.59/2.54)33544,05039.19%
IBIT260618P000450002026-06-18(141天)PUT$45.00$2.85(+0.01 +0.35%)0.07(2.91/2.84)69631,37744.79%
IBIT260320C000500002026-03-20(51天)CALL$50.00$3.50(-0.05 -1.42%)0.10(3.55/3.45)96127,12741.36%
IBIT260515C000650002026-05-15(107天)CALL$65.00$1.13(+0.01 +0.89%)0.03(1.14/1.11)22016,88444.87%
IBIT260618C000650002026-06-18(141天)CALL$65.00$1.83(+0.14 +8.28%)0.06(1.81/1.75)28614,17646.39%

NVDA $191.62 (+3.08 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(51天)CALL$210.00$5.70(+0.77 +15.62%)0.05(5.7/5.65)12,06576,81942.54%
NVDA260320C002000002026-03-20(51天)CALL$200.00$9.15(+1.16 +14.52%)0.10(9.15/9.05)4,351144,29143.78%
NVDA260320C002200002026-03-20(51天)CALL$220.00$3.41(+0.48 +16.38%)0.05(3.4/3.35)3,79750,19741.78%
NVDA260417C002500002026-04-17(79天)CALL$250.00$1.60(+0.21 +15.11%)0.02(1.59/1.57)2,97110,64541.00%
NVDA260320P001750002026-03-20(51天)PUT$175.00$6.00(-0.56 -8.54%)0.05(6.05/6.0)2,52847,54246.01%
NVDA260320C002500002026-03-20(51天)CALL$250.00$0.66(+0.06 +9.84%)0.01(0.67/0.66)2,12451,67241.99%
NVDA260618P001550002026-06-18(141天)PUT$155.00$6.56(-0.33 -4.79%)0.05(6.65/6.6)1,59611,35846.29%
NVDA260417C002200002026-04-17(79天)CALL$220.00$5.62(+0.72 +14.69%)0.05(5.6/5.55)1,59313,97941.53%
NVDA260320P001800002026-03-20(51天)PUT$180.00$7.59(-0.62 -7.55%)0.05(7.65/7.6)1,42068,73445.22%
NVDA260320C002300002026-03-20(51天)CALL$230.00$1.97(+0.28 +16.57%)0.01(1.97/1.96)1,35549,14541.43%
NVDA260618P001400002026-06-18(141天)PUT$140.00$3.85(-0.10 -2.53%)0.10(3.9/3.8)23376,82248.90%
NVDA270115C003000002027-01-15(352天)CALL$300.00$9.52(+0.52 +5.74%)0.10(9.6/9.5)76756,72946.94%
NVDA260320P001600002026-03-20(51天)PUT$160.00$2.82(-0.25 -8.14%)0.01(2.85/2.84)98754,21949.21%
NVDA260320P001700002026-03-20(51天)PUT$170.00$4.68(-0.48 -9.28%)0.10(4.75/4.65)53953,02046.99%
NVDA260320P001850002026-03-20(51天)PUT$185.00$9.38(-0.92 -8.93%)0.10(9.5/9.4)85952,20944.31%

TSLA $434.39 (+3.48 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005500002026-03-20(51天)CALL$550.00$4.40(+0.40 +10.00%)0.05(4.35/4.3)5369,50449.34%
TSLA260417C005500002026-04-17(79天)CALL$550.00$9.20(+0.85 +10.18%)0.10(8.85/8.75)4276,73049.28%

MSFT $479.83 (-0.76 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005150002026-03-20(51天)CALL$515.00$8.80(-0.53 -5.68%)0.10(8.85/8.75)1,3935,17630.09%
MSFT260320C005500002026-03-20(51天)CALL$550.00$3.08(-0.17 -5.23%)0.10(3.1/3.0)3865,20630.04%
MSFT260320C005200002026-03-20(51天)CALL$520.00$7.67(-0.43 -5.31%)0.10(7.75/7.65)3487,30630.17%
MSFT260618C006000002026-06-18(141天)CALL$600.00$4.50(-0.26 -5.46%)0.15(4.7/4.55)2947,82528.65%
MSFT260320P004500002026-03-20(51天)PUT$450.00$9.85(+0.83 +9.20%)0.10(9.9/9.8)2845,99830.40%
MSFT260320C005300002026-03-20(51天)CALL$530.00$5.70(-0.30 -5.00%)0.10(5.8/5.7)2158,51930.13%

AMZN $243.23 (-1.45 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260320C002550002026-03-20(51天)CALL$255.00$8.75(-1.13 -11.44%)0.05(8.75/8.7)5,09412,46537.20%
AMZN260320C002750002026-03-20(51天)CALL$275.00$3.49(-0.66 -15.90%)0.10(3.5/3.4)4,4328,12136.17%
AMZN260320C002650002026-03-20(51天)CALL$265.00$5.65(-0.91 -13.87%)0.05(5.65/5.6)4,38312,64836.61%
AMZN260918P001600002026-09-18(233天)PUT$160.00$2.57(+0.00 +0.00%)0.05(2.73/2.68)3,42015,35439.65%
AMZN260320C002600002026-03-20(51天)CALL$260.00$7.05(-1.00 -12.50%)0.10(7.1/7.0)76418,75736.98%
AMZN260320P001900002026-03-20(51天)PUT$190.00$1.11(+0.00 +0.00%)0.03(1.15/1.12)66612,59044.57%
AMZN260320C003000002026-03-20(51天)CALL$300.00$0.92(-0.25 -21.37%)0.01(0.93/0.92)58920,28635.79%
AMZN260417P002200002026-04-17(79天)PUT$220.00$6.35(+0.42 +7.08%)0.10(6.4/6.3)5868,06335.25%
AMZN260320P001950002026-03-20(51天)PUT$195.00$1.45(+0.07 +5.07%)0.02(1.43/1.41)57311,32043.05%
AMZN260618C003000002026-06-18(141天)CALL$300.00$5.30(-0.66 -11.07%)0.05(5.35/5.3)37324,36535.30%
AMZN260320P002000002026-03-20(51天)PUT$200.00$1.85(+0.11 +6.32%)0.02(1.81/1.79)35233,48741.77%
AMZN260320P002200002026-03-20(51天)PUT$220.00$4.85(+0.34 +7.54%)0.05(4.9/4.85)31521,50938.42%
AMZN260320C002700002026-03-20(51天)CALL$270.00$4.40(-0.85 -16.04%)0.05(4.45/4.4)28718,17736.30%

GOOG $337.11 (+2.12 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C003600002026-03-20(51天)CALL$360.00$8.20(-0.95 -10.38%)0.05(8.3/8.25)7826,44435.57%

WMT $116.42 (-0.53 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(51天)CALL$120.00$3.35(-0.15 -4.29%)0.05(3.35/3.3)1,02014,03127.86%
WMT260618P001050002026-06-18(141天)PUT$105.00$3.10(+0.10 +3.33%)0.10(3.15/3.05)7956,88527.31%
WMT260320P001100002026-03-20(51天)PUT$110.00$2.15(+0.13 +6.44%)0.05(2.22/2.17)5696,61227.83%
WMT260515C001200002026-05-15(107天)CALL$120.00$5.55(-0.10 -1.77%)0.10(5.55/5.45)5335,09128.17%
WMT260320C001250002026-03-20(51天)CALL$125.00$1.69(-0.07 -3.98%)0.05(1.71/1.66)31210,31026.72%

AAPL $256.45 (-1.82 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C002800002026-03-20(51天)CALL$280.00$2.38(-0.58 -19.59%)0.01(2.36/2.35)3,23158,28625.98%
AAPL260618C003000002026-06-18(141天)CALL$300.00$3.90(-0.55 -12.22%)0.05(3.95/3.9)3,19024,19326.60%
AAPL260515C002850002026-05-15(107天)CALL$285.00$5.13(-0.75 -12.80%)0.05(5.15/5.1)2,61770,75427.13%
AAPL260918C003000002026-09-18(233天)CALL$300.00$7.95(-0.71 -8.20%)0.10(7.85/7.75)1,85214,59927.12%
AAPL260320C002600002026-03-20(51天)CALL$260.00$8.35(-1.70 -16.92%)0.10(8.35/8.25)1,07116,73827.64%
AAPL260320C002700002026-03-20(51天)CALL$270.00$4.60(-1.10 -19.30%)0.05(4.65/4.6)96227,14126.65%
AAPL270115C003200002027-01-15(352天)CALL$320.00$8.46(-0.74 -8.04%)0.15(8.45/8.3)91715,97727.33%
AAPL260320C003000002026-03-20(51天)CALL$300.00$0.61(-0.13 -17.57%)0.01(0.63/0.62)87745,53526.77%
AAPL260515C002900002026-05-15(107天)CALL$290.00$4.10(-0.65 -13.68%)0.10(4.15/4.05)7966,03126.97%
AAPL260515C003000002026-05-15(107天)CALL$300.00$2.60(-0.45 -14.75%)0.05(2.64/2.59)75811,49726.72%
AAPL260320C002850002026-03-20(51天)CALL$285.00$1.69(-0.40 -19.14%)0.02(1.68/1.66)47620,78925.99%
AAPL260320P002500002026-03-20(51天)PUT$250.00$7.94(+1.50 +23.47%)0.10(7.95/7.85)53919,84426.87%
AAPL260320P002200002026-03-20(51天)PUT$220.00$1.59(+0.28 +21.37%)0.03(1.61/1.58)21219,29932.40%
AAPL260618C002800002026-06-18(141天)CALL$280.00$8.35(-1.09 -11.55%)0.05(8.35/8.3)52217,24227.42%

META $671.43 (-1.54 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009000002026-06-18(141天)CALL$900.00$9.75(-0.60 -5.80%)0.20(9.85/9.65)1,29911,95238.50%
META260618C009500002026-06-18(141天)CALL$950.00$6.28(-0.57 -8.32%)0.20(6.45/6.25)1,26313,10038.82%
META260320C008000002026-03-20(51天)CALL$800.00$6.05(-0.73 -10.77%)0.15(6.35/6.2)4466,47039.61%
META260618P004500002026-06-18(141天)PUT$450.00$3.97(-0.13 -3.17%)0.15(4.0/3.85)3346,90542.02%

XBI $126.13 (-2.40 -1.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260618P001100002026-06-18(141天)PUT$110.00$2.61(+0.00 +0.00%)0.99(3.1/2.11)1,0018,61630.99%

TLT $87.56 (-0.24 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618P000830002026-06-18(141天)PUT$83.00$1.18(+0.16 +15.69%)0.02(1.2/1.18)15,36135,19413.62%
TLT260618C000920002026-06-18(141天)CALL$92.00$0.90(-0.02 -2.17%)0.03(0.92/0.89)15,00914,02211.62%
TLT260618C000880002026-06-18(141天)CALL$88.00$2.17(-0.10 -4.41%)0.01(2.19/2.18)13,85838,63711.32%
TLT260618P000880002026-06-18(141天)PUT$88.00$3.05(+0.26 +9.32%)0.10(3.15/3.05)13,25932,86613.06%
TLT260320P000870002026-03-20(51天)PUT$87.00$1.42(+0.21 +17.36%)0.03(1.46/1.43)6,46625,85612.62%
TLT260515C000900002026-05-15(107天)CALL$90.00$1.14(+0.02 +1.79%)0.02(1.12/1.1)5,80520,63511.28%
TLT260515C000910002026-05-15(107天)CALL$91.00$0.88(-0.02 -2.22%)0.02(0.86/0.84)5,77125,43611.39%
TLT260515P000840002026-05-15(107天)PUT$84.00$1.15(+0.28 +32.18%)0.03(1.16/1.13)5,7559,22913.48%
TLT260320P000900002026-03-20(51天)PUT$90.00$3.33(+0.33 +11.00%)0.10(3.4/3.3)3,75915,45413.62%
TLT270115C001050002027-01-15(352天)CALL$105.00$0.54(-0.01 -1.82%)0.04(0.56/0.52)1,44320,88613.99%
TLT270115C001000002027-01-15(352天)CALL$100.00$0.85(+0.00 +0.00%)0.02(0.87/0.85)324108,70512.85%
TLT270115P000850002027-01-15(352天)PUT$85.00$3.45(+0.33 +10.58%)0.10(3.5/3.4)38663,78813.64%
TLT260320P000850002026-03-20(51天)PUT$85.00$0.72(+0.14 +24.14%)0.02(0.74/0.72)41662,95012.92%
TLT260320C000900002026-03-20(51天)CALL$90.00$0.52(-0.03 -5.36%)0.02(0.53/0.51)39962,38911.06%
TLT270115C000900002027-01-15(352天)CALL$90.00$2.81(-0.06 -2.09%)0.05(2.85/2.8)94552,16711.52%
TLT260618P000870002026-06-18(141天)PUT$87.00$2.56(+0.32 +14.29%)0.04(2.61/2.57)36241,94612.98%
TLT260618C000870002026-06-18(141天)CALL$87.00$2.65(-0.17 -6.03%)0.05(2.69/2.64)45631,82811.41%

XLE $49.95 (+0.29 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000500002026-03-20(51天)CALL$50.00$1.85(+0.19 +11.45%)0.05(1.87/1.82)21,81160,56825.15%
XLE260320C000450002026-03-20(51天)CALL$45.00$5.60(+0.40 +7.63%)0.30(5.75/5.45)21,02077,52835.57%
XLE270115P000475002027-01-15(352天)PUT$47.50$3.60(+0.00 +0.00%)0.82(3.8/2.98)10,02911,62425.88%
XLE270115C000500002027-01-15(352天)CALL$50.00$4.88(+0.18 +3.83%)0.20(5.0/4.8)9,36415,21525.67%
XLE261218P000430002026-12-18(324天)PUT$43.00$1.78(+0.00 +0.00%)0.18(1.69/1.51)8,02111,02624.71%
XLE270115C000430002027-01-15(352天)CALL$43.00$9.10(+0.58 +6.81%)0.40(9.15/8.75)8,0059,42827.03%
XLE270115P000430002027-01-15(352天)PUT$43.00$1.76(-0.05 -2.76%)0.18(1.92/1.74)8,0009,36525.24%
XLE270115C000525002027-01-15(352天)CALL$52.50$3.78(+0.28 +8.00%)0.20(3.9/3.7)5,2685,68125.29%
XLE260618C000550002026-06-18(141天)CALL$55.00$1.26(+0.07 +5.88%)0.04(1.32/1.28)3,56622,11624.83%
XLE260320C000525002026-03-20(51天)CALL$52.50$0.88(+0.12 +15.79%)0.04(0.9/0.86)3,03554,80724.76%
XLE260320C000475002026-03-20(51天)CALL$47.50$3.55(+0.45 +14.52%)0.15(3.55/3.4)1,40553,09828.61%
XLE260618P000450002026-06-18(141天)PUT$45.00$1.00(-0.05 -4.76%)0.05(0.99/0.94)21451,79923.72%
XLE260618C000500002026-06-18(141天)CALL$50.00$3.11(+0.25 +8.74%)0.05(3.1/3.05)1,55041,77025.12%
XLE260417C000500002026-04-17(79天)CALL$50.00$2.20(+0.20 +10.00%)0.09(2.23/2.14)31828,25224.15%
XLE260320C000950002026-03-20(51天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE270115C000450002027-01-15(352天)CALL$45.00$7.43(+0.21 +2.91%)0.30(7.85/7.55)21324,59726.86%

XLK $149.30 (+1.21 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(51天)PUT$135.00$1.59(-0.05 -3.05%)0.12(1.64/1.52)2437,40729.64%
XLK260320C001500002026-03-20(51天)CALL$150.00$5.20(+0.40 +8.33%)0.30(5.35/5.05)2208,05525.87%

ARKK $79.24 (-0.57 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320C000900002026-03-20(51天)CALL$90.00$0.96(-0.12 -11.11%)0.10(1.04/0.94)6016,88935.40%

BRK-B $472.92 (-1.84 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260320C005100002026-03-20(51天)CALL$510.00$2.36(+0.17 +7.76%)0.37(2.5/2.13)23510,96917.43%

HYG $81.06 (-0.11 -0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000780002026-06-18(141天)PUT$78.00$0.63(+0.00 +0.00%)0.04(0.69/0.65)30,01097,6869.30%
HYG260618P000800002026-06-18(141天)PUT$80.00$1.09(+0.00 +0.00%)0.05(1.16/1.11)15,13155,6788.26%
HYG260618P000790002026-06-18(141天)PUT$79.00$0.83(+0.00 +0.00%)0.05(0.89/0.84)10,08739,1308.77%
HYG260618C000810002026-06-18(141天)CALL$81.00$0.60(+0.04 +7.14%)0.06(0.6/0.54)5,26713,7972.70%
HYG260618P000810002026-06-18(141天)PUT$81.00$1.56(+0.03 +1.96%)0.04(1.6/1.56)5,00014,0398.20%
HYG260417C000800002026-04-17(79天)CALL$80.00$1.30(+0.00 +0.00%)0.05(1.21/1.16)4,25022,3193.05%
HYG260515C000810002026-05-15(107天)CALL$81.00$0.56(+0.00 +0.00%)0.05(0.55/0.5)3,00028,7532.81%
HYG260417P000810002026-04-17(79天)PUT$81.00$0.99(+0.00 +0.00%)0.05(1.05/1.0)2,37810,2097.29%
HYG260417P000800002026-04-17(79天)PUT$80.00$0.64(+0.01 +1.59%)0.02(0.66/0.64)42360,4867.50%
HYG260320C000800002026-03-20(51天)CALL$80.00$1.13(-0.10 -8.13%)0.04(1.18/1.14)21740,1503.44%

ET $18.22 (+0.27 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320C000180002026-03-20(51天)CALL$18.00$0.50(+0.12 +31.58%)0.07(0.5/0.43)2,56422,63014.70%
ET260717C000190002026-07-17(170天)CALL$19.00$0.50(+0.12 +31.58%)0.09(0.5/0.41)1,2975,92016.68%
ET270115C000200002027-01-15(352天)CALL$20.00$0.63(+0.03 +5.26%)0.01(0.63/0.62)912116,36818.02%
ET270115P000150002027-01-15(352天)PUT$15.00$0.57(+0.00 +0.00%)0.22(0.68/0.46)31122,67828.66%
ET260618C000170002026-06-18(141天)CALL$17.00$1.35(+0.12 +9.76%)0.15(1.45/1.3)28212,50416.11%
ET260417C000180002026-04-17(79天)CALL$18.00$0.60(+0.08 +15.38%)0.08(0.65/0.57)2406,38416.36%
ET260320C000170002026-03-20(51天)CALL$17.00$1.20(+0.21 +21.21%)0.10(1.25/1.15)2048,24015.63%

DIS $109.78 (-0.81 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260320C001250002026-03-20(51天)CALL$125.00$0.87(-0.09 -9.37%)0.05(0.89/0.84)2986,88030.19%
DIS260320P001100002026-03-20(51天)PUT$110.00$4.85(+0.35 +7.78%)0.15(4.9/4.75)2128,19229.86%
DIS260320C001200002026-03-20(51天)CALL$120.00$1.72(-0.11 -6.01%)0.06(1.72/1.66)2019,76730.36%

KVUE $17.28 (-0.22 -1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE270115C000180002027-01-15(352天)CALL$18.00$1.35(-0.20 -12.90%)1.00(1.75/0.75)4376,48930.45%

VOD $14.57 (+0.06 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000120002027-01-15(352天)CALL$12.00$3.25(+0.05 +1.56%)0.30(3.4/3.1)67911,76135.84%
VOD270115C000150002027-01-15(352天)CALL$15.00$1.60(+0.07 +4.58%)0.10(1.6/1.5)45342,89231.45%

^VIX $16.19 (-0.02 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260617P000160002026-06-17(140天)PUT$16.00$0.64(+0.00 +0.00%)0.06(0.69/0.63)8,00019,52623.00%

^SPX $6982.35 (+3.77 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(141天)CALL$8300.00$3.67(+0.17 +4.86%)0.20(3.4/3.2)2,0106,15412.96%
SPX260320P055000002026-03-20(51天)PUT$5500.00$7.99(+0.19 +2.44%)0.20(8.1/7.9)1,32434,53132.79%
SPX261218C100000002026-12-18(324天)CALL$10000.00$1.35(+0.00 +0.00%)0.20(1.4/1.2)59134,53414.41%
SPX260417C077000002026-04-17(79天)CALL$7700.00$6.48(+0.18 +2.86%)0.30(6.2/5.9)3006,62911.93%
SPX260320P054500002026-03-20(51天)PUT$5450.00$7.30(+0.00 +0.00%)0.20(7.6/7.4)21315,61233.52%
SPX260320P052000002026-03-20(51天)PUT$5200.00$5.68(+0.23 +4.22%)0.20(5.7/5.5)20215,53137.27%

JD $29.28 (-0.21 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320P000280002026-03-20(51天)PUT$28.00$0.92(+0.06 +6.98%)0.03(0.93/0.9)3,11024,55734.18%
JD260320P000290002026-03-20(51天)PUT$29.00$1.33(+0.07 +5.56%)0.23(1.5/1.27)3,09319,02637.01%
JD260320P000270002026-03-20(51天)PUT$27.00$0.60(+0.04 +7.14%)0.11(0.65/0.54)2,02333,83635.84%
JD260320C000320002026-03-20(51天)CALL$32.00$0.80(-0.09 -10.11%)0.08(0.84/0.76)1,74114,24541.46%
JD260320C000300002026-03-20(51天)CALL$30.00$1.40(-0.11 -7.28%)0.13(1.45/1.32)72716,21340.38%
JD260618C000350002026-06-18(141天)CALL$35.00$1.03(-0.07 -6.36%)0.06(1.08/1.02)55424,94239.75%
JD260618C000300002026-06-18(141天)CALL$30.00$2.22(-0.16 -6.72%)0.36(2.51/2.15)21018,43939.09%

IWM $263.61 (-1.10 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002500002026-03-20(51天)PUT$250.00$3.47(+0.19 +5.79%)0.01(3.48/3.47)9,53968,09922.62%
IWM261218P002100002026-12-18(324天)PUT$210.00$5.56(+0.38 +7.34%)0.25(5.56/5.31)8,21045,35526.21%
IWM260918P002200002026-09-18(233天)PUT$220.00$4.99(+0.15 +3.10%)0.12(5.06/4.94)5,50328,47625.63%
IWM260918P001550002026-09-18(233天)PUT$155.00$0.93(+0.00 +0.00%)0.05(1.0/0.95)3,01521,95538.10%
IWM260918P002050002026-09-18(233天)PUT$205.00$3.22(+0.00 +0.00%)0.09(3.35/3.26)3,0158,19827.95%
IWM260320P002550002026-03-20(51天)PUT$255.00$4.62(+0.24 +5.48%)0.04(4.7/4.66)2,85920,87721.61%
IWM260320P002450002026-03-20(51天)PUT$245.00$2.54(+0.15 +6.28%)0.02(2.58/2.56)2,60333,67823.73%
IWM260618C003100002026-06-18(141天)CALL$310.00$1.83(+0.00 +0.00%)0.04(1.81/1.77)2,50211,88220.47%
IWM260320P002300002026-03-20(51天)PUT$230.00$1.11(+0.10 +9.90%)0.01(1.1/1.09)2,28255,14327.52%
IWM260320C002700002026-03-20(51天)CALL$270.00$5.56(-0.34 -5.76%)0.05(5.54/5.49)1,90154,92120.41%
IWM260618P002200002026-06-18(141天)PUT$220.00$2.86(+0.22 +8.33%)0.05(2.85/2.8)88263,15926.91%
IWM261218P001800002026-12-18(324天)PUT$180.00$2.58(+0.00 +0.00%)0.19(2.71/2.52)1,20150,31830.65%
IWM260618C003000002026-06-18(141天)CALL$300.00$2.97(-0.14 -4.50%)0.04(3.01/2.97)1,08742,92120.55%
IWM260320P002250002026-03-20(51天)PUT$225.00$0.85(+0.07 +8.97%)0.02(0.86/0.84)27334,89429.03%

OPEN $5.76 (-0.06 -1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(352天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

DVN $39.69 (+0.24 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(79天)CALL$40.00$2.36(+0.10 +4.42%)0.20(2.5/2.3)32916,29135.08%
DVN260618C000450002026-06-18(141天)CALL$45.00$1.49(+0.02 +1.36%)0.12(1.59/1.47)31010,14234.40%

NVO $60.42 (-2.46 -3.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417P000650002026-04-17(79天)PUT$65.00$8.05(+1.35 +20.15%)0.10(8.2/8.1)6857,55847.73%
NVO260417C000650002026-04-17(79天)CALL$65.00$3.47(-1.03 -22.89%)0.15(3.55/3.4)6578,69247.68%
NVO260417C000700002026-04-17(79天)CALL$70.00$2.24(-0.62 -21.68%)0.04(2.24/2.2)5585,89748.15%
NVO260618C000700002026-06-18(141天)CALL$70.00$3.75(-0.85 -18.48%)0.10(3.85/3.75)51017,68847.95%
NVO260618C000600002026-06-18(141天)CALL$60.00$7.20(-1.40 -16.28%)0.20(7.35/7.15)31914,77248.06%
NVO260618C000800002026-06-18(141天)CALL$80.00$1.95(-0.47 -19.42%)0.05(1.96/1.91)2826,00148.34%
NVO270115C000700002027-01-15(352天)CALL$70.00$7.70(-1.15 -12.85%)0.30(7.85/7.55)2659,40847.69%
NVO270115C001000002027-01-15(352天)CALL$100.00$2.64(-0.41 -13.44%)0.13(2.73/2.6)23411,78648.63%
NVO260320P000600002026-03-20(51天)PUT$60.00$3.97(+0.99 +33.22%)0.10(4.0/3.9)2307,51446.14%
NVO260417C000600002026-04-17(79天)CALL$60.00$5.50(-1.40 -20.29%)0.10(5.5/5.4)2238,99847.44%
NVO270115C000800002027-01-15(352天)CALL$80.00$5.40(-0.70 -11.48%)0.15(5.4/5.25)21016,52347.64%

XLF $52.90 (-0.11 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(324天)PUT$48.00$1.42(+0.00 +0.00%)0.16(1.84/1.68)10,00024,99919.92%
XLF260417C000540002026-04-17(79天)CALL$54.00$1.21(+0.00 +0.00%)0.04(1.23/1.19)6,2177,00717.55%
XLF260417P000540002026-04-17(79天)PUT$54.00$1.96(+0.00 +0.00%)0.12(2.08/1.96)6,03012,05614.26%
XLF260320C000550002026-03-20(51天)CALL$55.00$0.56(+0.01 +1.82%)0.02(0.55/0.53)5,19835,12716.90%
XLF260618C000560002026-06-18(141天)CALL$56.00$1.11(+0.00 +0.00%)0.01(1.11/1.1)5,01111,38417.47%
XLF260918C000580002026-09-18(233天)CALL$58.00$1.25(+0.00 +0.00%)0.10(1.3/1.2)2,51014,89818.41%
XLF260918P000470002026-09-18(233天)PUT$47.00$1.18(+0.00 +0.00%)0.12(1.21/1.09)68910,71721.05%
XLF270115C000650002027-01-15(352天)CALL$65.00$0.55(-0.02 -3.51%)0.08(0.6/0.52)39046,99217.87%
XLF260515P000520002026-05-15(107天)PUT$52.00$1.47(+0.00 +0.00%)0.03(1.48/1.45)23011,49616.41%
XLF260320P000510002026-03-20(51天)PUT$51.00$0.59(-0.03 -4.84%)0.04(0.62/0.58)20534,54117.16%

USO $76.64 (+0.97 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260717P000610002026-07-17(170天)PUT$61.00$2.44(+0.00 +0.00%)0.43(2.43/2.0)4,60310,28241.42%
USO260417C000900002026-04-17(79天)CALL$90.00$2.39(+0.26 +12.21%)0.21(2.56/2.35)1,5888,28249.49%
USO260417P000650002026-04-17(79天)PUT$65.00$1.44(-0.08 -5.26%)0.11(1.54/1.43)20911,46140.38%
USO260417C000800002026-04-17(79天)CALL$80.00$4.59(+0.23 +5.28%)0.20(4.8/4.6)2046,05645.85%

LUV $41.18 (-0.17 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618C000500002026-06-18(141天)CALL$50.00$1.15(-0.10 -8.00%)0.15(1.18/1.03)5,52012,81737.40%
LUV260320P000400002026-03-20(51天)PUT$40.00$2.00(+0.20 +11.11%)0.28(2.12/1.84)5,0966,96343.19%

UNH $293.94 (+11.14 +3.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618P001950002026-06-18(141天)PUT$195.00$1.73(+0.00 +0.00%)0.44(1.44/1.0)4,2999,13241.37%
UNH260320C003500002026-03-20(51天)CALL$350.00$1.99(+0.21 +11.80%)0.07(1.95/1.88)1,0235,23235.35%
UNH260320P002400002026-03-20(51天)PUT$240.00$0.83(-0.81 -49.39%)0.05(0.85/0.8)8335,99334.33%
UNH260618C004000002026-06-18(141天)CALL$400.00$3.75(+0.35 +10.29%)0.20(4.2/4.0)80410,21339.23%
UNH260417P002700002026-04-17(79天)PUT$270.00$9.55(-3.58 -27.27%)0.25(9.3/9.05)7155,42036.18%
UNH260417C003500002026-04-17(79天)CALL$350.00$5.07(+1.12 +28.35%)0.15(5.1/4.95)6995,91738.32%
UNH270115C006000002027-01-15(352天)CALL$600.00$2.25(+0.30 +15.38%)0.17(2.26/2.09)50416,49139.97%
UNH260618C005000002026-06-18(141天)CALL$500.00$0.90(+0.05 +5.88%)0.15(0.95/0.8)3307,86843.16%
UNH270115C005000002027-01-15(352天)CALL$500.00$5.07(+0.67 +15.23%)0.00(5.2/5.2)31624,46438.37%
UNH270115P002000002027-01-15(352天)PUT$200.00$6.50(-1.45 -18.24%)0.60(7.0/6.4)26737,66738.02%
UNH260618P002500002026-06-18(141天)PUT$250.00$8.50(-2.05 -19.43%)0.50(8.65/8.15)2196,21436.74%

TSLL $17.50 (+0.28 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(352天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

KDP $26.50 (-1.08 -3.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
KDP260320P000260002026-03-20(51天)PUT$26.00$0.60(+0.17 +39.53%)0.05(0.65/0.6)41,70230,67526.56%

XOM $137.41 (+0.59 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(51天)CALL$140.00$3.70(+0.26 +7.56%)0.15(3.75/3.6)2,18329,06923.98%
XOM260417C001450002026-04-17(79天)CALL$145.00$3.04(+0.11 +3.75%)0.14(3.1/2.96)1,69312,89823.62%
XOM260320C001350002026-03-20(51天)CALL$135.00$6.10(+0.68 +12.55%)0.40(6.35/5.95)9308,89625.10%
XOM260618C001350002026-06-18(141天)CALL$135.00$9.30(+0.14 +1.53%)0.60(9.6/9.0)7165,60924.89%
XOM260320P001300002026-03-20(51天)PUT$130.00$2.37(-0.14 -5.58%)0.26(2.43/2.17)49112,01526.28%
XOM260320P001200002026-03-20(51天)PUT$120.00$0.75(+0.00 +0.00%)0.27(0.88/0.61)4226,09930.45%
XOM260320P001250002026-03-20(51天)PUT$125.00$1.33(-0.11 -7.64%)0.44(1.58/1.14)3637,34329.13%

NFLX $85.09 (-0.51 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320C000900002026-03-20(51天)CALL$90.00$2.33(-0.13 -5.28%)0.08(2.35/2.27)3,71335,04532.89%
NFLX260320C000850002026-03-20(51天)CALL$85.00$4.30(-0.30 -6.47%)0.20(4.45/4.25)3,22025,34233.96%
NFLX260320C001000002026-03-20(51天)CALL$100.00$0.60(-0.02 -3.23%)0.06(0.63/0.57)2,57853,57434.45%
NFLX260417C000900002026-04-17(79天)CALL$90.00$3.90(-0.20 -4.88%)0.15(4.05/3.9)2,3879,64437.66%
NFLX260417P000850002026-04-17(79天)PUT$85.00$5.20(+0.15 +2.97%)0.30(5.4/5.1)1,6517,30934.66%
NFLX270115C001100002027-01-15(352天)CALL$110.00$5.60(-0.05 -0.88%)0.65(5.7/5.05)1,6509,74739.47%
NFLX270115C001400002027-01-15(352天)CALL$140.00$1.80(+0.07 +4.05%)0.20(1.95/1.75)1,56413,28439.25%
NFLX260417P000700002026-04-17(79天)PUT$70.00$0.87(+0.05 +6.10%)0.10(0.9/0.8)1,0877,70237.60%
NFLX260618C000900002026-06-18(141天)CALL$90.00$6.00(-0.24 -3.85%)0.10(6.1/6.0)9799,86038.10%
NFLX260320C000950002026-03-20(51天)CALL$95.00$1.15(-0.09 -7.26%)0.04(1.18/1.14)86416,46833.01%
NFLX260918C001000002026-09-18(233天)CALL$100.00$5.36(-0.14 -2.55%)0.35(5.4/5.05)419147,76238.41%
NFLX260918C001200002026-09-18(233天)CALL$120.00$1.91(-0.08 -4.02%)0.24(2.08/1.84)296126,09738.53%
NFLX260821P000730002026-08-21(205天)PUT$73.00$3.75(+0.00 +0.00%)0.65(3.9/3.25)40748,14036.75%
NFLX260417C001000002026-04-17(79天)CALL$100.00$1.50(-0.05 -3.23%)0.04(1.54/1.5)77022,42837.06%
NFLX260320P000900002026-03-20(51天)PUT$90.00$6.69(+0.09 +1.36%)0.25(6.8/6.55)35220,57929.93%
NFLX260320P000780002026-03-20(51天)PUT$78.00$1.29(+0.07 +5.74%)0.09(1.32/1.23)28818,94231.86%
NFLX270115C001000002027-01-15(352天)CALL$100.00$8.18(-0.07 -0.85%)0.30(8.2/7.9)39417,13840.00%

BABA $176.33 (+3.65 +2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001300002026-03-20(51天)PUT$130.00$0.52(-0.09 -14.75%)0.05(0.55/0.5)30,68268,77548.19%
BABA260320P001450002026-03-20(51天)PUT$145.00$1.60(-0.37 -18.78%)0.08(1.58/1.5)19,32454,56043.84%
BABA260320P001400002026-03-20(51天)PUT$140.00$1.03(-0.28 -21.37%)0.05(1.05/1.0)12,28148,42144.46%
BABA260320P001350002026-03-20(51天)PUT$135.00$0.69(-0.23 -25.00%)0.11(0.69/0.58)5,00020,50645.31%
BABA260417P001400002026-04-17(79天)PUT$140.00$1.91(-0.29 -13.18%)0.17(1.98/1.81)5165,21442.75%
BABA260320P001500002026-03-20(51天)PUT$150.00$2.27(-0.53 -18.93%)0.20(2.4/2.2)29523,52943.85%
BABA260320C001900002026-03-20(51天)CALL$190.00$7.65(+1.15 +17.69%)0.35(7.65/7.3)2395,93349.27%
BABA260417C002000002026-04-17(79天)CALL$200.00$7.35(+0.85 +13.08%)0.50(7.65/7.15)22410,76648.77%

UPS $104.08 (-3.14 -2.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001100002026-03-20(51天)CALL$110.00$1.86(-0.69 -26.95%)0.09(1.93/1.84)11,1785,38124.45%
UPS260320C001150002026-03-20(51天)CALL$115.00$0.85(-0.40 -32.00%)0.12(0.93/0.81)7,40513,07625.16%
UPS260320C001000002026-03-20(51天)CALL$100.00$6.72(-2.08 -23.34%)0.40(7.0/6.6)3286,54326.33%
UPS260320C001050002026-03-20(51天)CALL$105.00$3.75(-1.30 -25.49%)0.10(3.85/3.75)2055,46024.55%

PBR-A $14.35 (+0.34 +2.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBRA270115C000150002027-01-15(352天)CALL$15.00$1.40(+0.15 +12.00%)0.20(1.5/1.3)41821,81932.54%
PBRA260618C000150002026-06-18(141天)CALL$15.00$0.65(+0.10 +18.18%)0.15(0.75/0.6)27320,62230.03%

LCID $10.91 (-0.07 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(352天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(352天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $164.41 (-0.66 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(141天)PUT$145.00$2.06(+0.00 +0.00%)0.26(2.07/1.81)42457,53522.30%

KWEB $36.15 (+0.25 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260717P000310002026-07-17(170天)PUT$31.00$1.10(+0.00 +0.00%)0.25(1.17/0.92)5,0007,03233.57%
KWEB260618P000320002026-06-18(141天)PUT$32.00$1.17(+0.00 +0.00%)0.26(1.22/0.96)1,50251,10533.13%
KWEB260515C000370002026-05-15(107天)CALL$37.00$2.41(+0.19 +8.56%)0.08(2.4/2.32)1,24418,92735.84%
KWEB260320C000360002026-03-20(51天)CALL$36.00$1.90(+0.16 +9.20%)0.06(1.94/1.88)1,22115,27735.08%
KWEB270115P000300002027-01-15(352天)PUT$30.00$1.94(+0.00 +0.00%)0.40(2.16/1.76)1,1006,39535.55%
KWEB260320C000370002026-03-20(51天)CALL$37.00$1.44(+0.11 +8.27%)0.04(1.46/1.42)1,02323,20234.33%
KWEB260320P000360002026-03-20(51天)PUT$36.00$1.51(-0.15 -9.04%)0.06(1.54/1.48)56412,78329.08%
KWEB260515P000340002026-05-15(107天)PUT$34.00$1.48(+0.00 +0.00%)0.28(1.52/1.24)54915,87531.84%
KWEB260618C000420002026-06-18(141天)CALL$42.00$1.26(+0.09 +7.69%)0.06(1.33/1.27)50213,30936.48%
KWEB260320C000390002026-03-20(51天)CALL$39.00$0.77(+0.04 +5.48%)0.04(0.78/0.74)442232,13033.55%
KWEB260821C000400002026-08-21(205天)CALL$40.00$2.55(+0.10 +4.08%)0.24(2.61/2.37)430122,09437.78%
KWEB260320C000400002026-03-20(51天)CALL$40.00$0.56(+0.10 +21.74%)0.03(0.57/0.54)24187,52033.74%
KWEB260515C000400002026-05-15(107天)CALL$40.00$1.35(+0.10 +8.00%)0.06(1.38/1.32)28842,05835.65%
KWEB260618C000450002026-06-18(141天)CALL$45.00$0.77(+0.05 +6.94%)0.04(0.81/0.77)22214,35636.60%

PDD $103.21 (-3.71 -3.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260417C001350002026-04-17(79天)CALL$135.00$1.10(-0.25 -17.99%)0.14(1.24/1.1)3,0638,39644.78%
PDD260320P001050002026-03-20(51天)PUT$105.00$6.20(+1.15 +22.77%)0.20(6.3/6.1)1,9988,15636.13%
PDD260618C001200002026-06-18(141天)CALL$120.00$5.40(-0.80 -12.90%)0.20(5.5/5.3)1,1425,36642.90%
PDD260320C001250002026-03-20(51天)CALL$125.00$1.06(-0.39 -26.90%)0.12(1.12/1.0)1,13315,02142.60%
PDD260618C001400002026-06-18(141天)CALL$140.00$2.21(-0.28 -11.24%)0.07(2.18/2.11)1,0256,08343.26%
PDD260320C001200002026-03-20(51天)CALL$120.00$1.60(-0.62 -27.93%)0.14(1.64/1.5)95919,67341.24%
PDD260320C001100002026-03-20(51天)CALL$110.00$3.70(-1.32 -26.29%)0.20(3.75/3.55)5715,38739.69%
PDD260320P001000002026-03-20(51天)PUT$100.00$3.95(+0.81 +25.80%)0.35(4.1/3.75)36320,96437.83%
PDD260618P000950002026-06-18(141天)PUT$95.00$5.95(+0.90 +17.82%)0.35(6.25/5.9)31818,32740.73%
PDD260320C001300002026-03-20(51天)CALL$130.00$0.75(-0.23 -23.47%)0.17(0.92/0.75)28614,30445.97%
PDD260618P001000002026-06-18(141天)PUT$100.00$7.90(+1.15 +17.04%)0.25(8.1/7.85)24214,65439.08%

EFA $101.08 (-1.01 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320C001020002026-03-20(51天)CALL$102.00$2.39(+0.00 +0.00%)0.07(1.77/1.7)7,52727,09715.14%
EFA260417P000980002026-04-17(79天)PUT$98.00$1.46(+0.06 +4.29%)0.06(1.54/1.48)5,0588,16214.66%
EFA260320C001060002026-03-20(51天)CALL$106.00$0.65(+0.00 +0.00%)0.04(0.44/0.4)3,9305,39813.36%
EFA260918P000850002026-09-18(233天)PUT$85.00$1.53(+0.00 +0.00%)0.21(1.31/1.1)2,99922,74721.30%
EFA260618P000900002026-06-18(141天)PUT$90.00$1.11(-0.04 -3.48%)0.16(1.19/1.03)1,50419,60820.13%
EFA260618C000990002026-06-18(141天)CALL$99.00$5.55(+0.00 +0.00%)0.70(5.85/5.15)1,50012,00619.66%
EFA260331P000940002026-03-31(62天)PUT$94.00$0.84(+0.00 +0.00%)0.08(0.66/0.58)6505,25117.77%
EFA260331C001010002026-03-31(62天)CALL$101.00$3.40(+0.00 +0.00%)0.07(2.58/2.51)2559,81315.96%
EFA260320C001040002026-03-20(51天)CALL$104.00$0.97(-0.63 -39.38%)0.05(0.94/0.89)25325,93114.06%
EFA260618C001020002026-06-18(141天)CALL$102.00$3.80(-0.32 -7.77%)0.15(3.75/3.6)2195,29217.10%
EFA260320C001050002026-03-20(51天)CALL$105.00$0.64(-0.38 -37.25%)0.04(0.65/0.61)20820,69913.65%

GOOGL $337.05 (+2.45 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320P003000002026-03-20(51天)PUT$300.00$5.34(-0.21 -3.78%)0.10(5.25/5.15)56810,15737.21%

MSTU $8.65 (-0.31 -3.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(141天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(352天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $14.52 (-0.01 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000160002026-05-15(107天)CALL$16.00$0.70(-0.10 -12.50%)0.35(1.0/0.65)1,58148,75849.76%

IEF $95.86 (-0.11 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260918P000950002026-09-18(233天)PUT$95.00$1.36(+0.00 +0.00%)0.11(1.39/1.28)8,0008,1055.70%
IEF270115P000910002027-01-15(352天)PUT$91.00$0.65(+0.00 +0.00%)2.25(2.83/0.58)1,42315,09213.21%

TQQQ $57.23 (+0.68 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000650002026-03-20(51天)CALL$65.00$1.52(+0.20 +15.15%)0.15(1.66/1.51)1,40110,61349.73%

UBER $79.96 (-1.28 -1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(51天)CALL$90.00$1.64(-0.31 -15.90%)0.05(1.67/1.62)1,39022,15740.72%
UBER270115P000750002027-01-15(352天)PUT$75.00$8.20(+0.20 +2.50%)0.25(8.4/8.15)1,0226,57335.50%
UBER270115P000500002027-01-15(352天)PUT$50.00$1.45(+0.00 +0.00%)0.30(1.6/1.3)1,0037,18341.72%
UBER260320C000850002026-03-20(51天)CALL$85.00$2.98(-0.47 -13.62%)0.12(3.1/2.98)53210,87441.97%
UBER270115C001100002027-01-15(352天)CALL$110.00$4.42(-0.48 -9.80%)0.30(4.6/4.3)5089,14941.04%
UBER260320P000700002026-03-20(51天)PUT$70.00$1.22(+0.18 +17.31%)0.05(1.21/1.16)3155,82840.67%
UBER260320P000800002026-03-20(51天)PUT$80.00$4.59(+0.65 +16.50%)0.15(4.6/4.45)26812,12538.38%

KRE $67.90 (-0.35 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE270115P000600002027-01-15(352天)PUT$60.00$3.95(+0.00 +0.00%)0.35(4.0/3.65)2,8165,94929.37%
KRE260320C000700002026-03-20(51天)CALL$70.00$1.85(-0.17 -8.42%)0.09(1.91/1.82)1,41835,24826.64%

NEE $87.56 (+0.40 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000800002026-09-18(233天)PUT$80.00$3.82(+0.00 +0.00%)0.70(4.2/3.5)5045,67427.94%
NEE260618P000650002026-06-18(141天)PUT$65.00$0.51(-0.19 -27.14%)0.03(0.51/0.48)2249,36333.23%

SBUX $95.95 (+0.19 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618C001150002026-06-18(141天)CALL$115.00$2.10(+0.09 +4.48%)0.30(2.15/1.85)2,9726,29132.32%
SBUX260320C001000002026-03-20(51天)CALL$100.00$2.97(-0.38 -11.34%)0.35(3.05/2.7)8068,82832.31%
SBUX270115P000650002027-01-15(352天)PUT$65.00$1.55(-0.08 -4.91%)1.73(2.83/1.1)4205,04441.25%
SBUX260320P000850002026-03-20(51天)PUT$85.00$0.99(-0.51 -34.00%)0.20(1.17/0.97)3258,49535.30%
SBUX270115C001100002027-01-15(352天)CALL$110.00$7.65(+0.65 +9.29%)0.65(7.65/7.0)2568,40433.59%
SBUX270115C001200002027-01-15(352天)CALL$120.00$4.95(+0.30 +6.45%)0.50(4.9/4.4)2446,07832.51%
SBUX260618P000850002026-06-18(141天)PUT$85.00$3.19(-0.29 -8.33%)0.30(3.35/3.05)2108,82534.01%

CMG $39.00 (-0.63 -1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260320C000450002026-03-20(51天)CALL$45.00$0.73(-0.09 -10.98%)0.10(0.71/0.61)36416,65342.63%
CMG260320P000375002026-03-20(51天)PUT$37.50$1.52(+0.07 +4.83%)0.06(1.68/1.62)23913,56741.55%
CMG260320C000400002026-03-20(51天)CALL$40.00$2.14(-0.34 -13.71%)0.05(2.19/2.14)23612,26543.99%

ZM $96.51 (+2.07 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(51天)CALL$100.00$4.79(+0.69 +16.83%)0.45(5.05/4.6)78811,63643.86%
ZM260320C001100002026-03-20(51天)CALL$110.00$2.09(+0.25 +13.59%)0.22(2.27/2.05)38311,76644.71%

PFE $25.82 (-0.67 -2.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320P000260002026-03-20(51天)PUT$26.00$0.86(+0.14 +19.44%)0.03(0.89/0.86)2,2765,45120.36%
PFE260320C000270002026-03-20(51天)CALL$27.00$0.58(-0.26 -30.95%)0.03(0.59/0.56)1,09548,32327.20%
PFE260320C000260002026-03-20(51天)CALL$26.00$0.99(-0.36 -26.47%)0.01(1.0/0.99)84328,01327.93%
PFE270115C000250002027-01-15(352天)CALL$25.00$2.89(-0.29 -9.24%)0.10(2.95/2.85)79932,14525.37%
PFE270115P000250002027-01-15(352天)PUT$25.00$2.04(+0.20 +10.87%)0.10(2.13/2.03)79046,53225.32%
PFE270115P000230002027-01-15(352天)PUT$23.00$1.23(+0.07 +6.03%)0.12(1.32/1.2)76331,28525.97%
PFE270115C000270002027-01-15(352天)CALL$27.00$1.93(-0.22 -10.23%)0.00(1.91/1.91)71955,93623.78%
PFE270115C000300002027-01-15(352天)CALL$30.00$1.01(-0.13 -11.40%)0.04(1.04/1.0)68839,93024.01%
PFE260618C000260002026-06-18(141天)CALL$26.00$1.60(-0.32 -16.67%)0.10(1.63/1.53)6097,68126.71%
PFE260417C000270002026-04-17(79天)CALL$27.00$0.79(-0.25 -24.04%)0.03(0.8/0.77)5978,74926.54%
PFE260618P000250002026-06-18(141天)PUT$25.00$1.07(+0.13 +13.83%)0.03(1.12/1.09)39035,20723.63%
PFE260618C000270002026-06-18(141天)CALL$27.00$1.15(-0.25 -17.86%)0.03(1.16/1.13)44528,02525.68%
PFE260320C000250002026-03-20(51天)CALL$25.00$1.62(-0.40 -19.80%)0.07(1.64/1.57)22022,40431.06%

AAL $13.40 (-0.16 -1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260320P000130002026-03-20(51天)PUT$13.00$0.58(-0.03 -4.92%)0.03(0.59/0.56)67621,09141.90%
AAL260320C000140002026-03-20(51天)CALL$14.00$0.75(+0.07 +10.29%)0.03(0.75/0.72)4518,21846.29%
AAL260618P000150002026-06-18(141天)PUT$15.00$2.35(+0.00 +0.00%)0.26(2.44/2.18)39019,73045.61%
AAL260918C000170002026-09-18(233天)CALL$17.00$0.96(+0.08 +9.09%)0.04(0.97/0.93)36312,29247.51%

VTRS $12.98 (-0.14 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115P000100002027-01-15(352天)PUT$10.00$0.60(+0.00 +0.00%)0.10(0.7/0.6)1,8005,69241.41%

TMF $37.45 (-0.29 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
TMF270115C000500002027-01-15(352天)CALL$50.00$1.85(-0.22 -10.63%)0.29(2.04/1.75)2025,50338.05%

BA $242.98 (-1.63 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260515C003000002026-05-15(107天)CALL$300.00$2.92(+0.22 +8.15%)1.85(3.95/2.1)2,54211,98835.33%
BA260320C002700002026-03-20(51天)CALL$270.00$2.87(-0.20 -6.51%)0.21(2.96/2.75)2739,13929.05%

EWZ $38.15 (+0.28 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260320C000400002026-03-20(51天)CALL$40.00$1.07(+0.11 +11.46%)0.05(1.09/1.04)34,51093,37233.84%
EWZ260417C000420002026-04-17(79天)CALL$42.00$0.94(+0.08 +9.30%)0.04(0.95/0.91)23,66035,62933.52%
EWZ260417C000380002026-04-17(79天)CALL$38.00$2.37(+0.24 +11.27%)0.06(2.42/2.36)23,58438,11235.25%
EWZ260618C000400002026-06-18(141天)CALL$40.00$2.19(+0.17 +8.42%)0.05(2.25/2.2)21,30583,84233.17%
EWZ260320C000380002026-03-20(51天)CALL$38.00$1.87(+0.10 +5.65%)0.04(1.91/1.87)19,50364,02734.77%
EWZ260417C000390002026-04-17(79天)CALL$39.00$1.95(+0.17 +9.55%)0.06(1.94/1.88)14,01420,93134.50%
EWZ260320C000350002026-03-20(51天)CALL$35.00$3.80(+0.10 +2.70%)0.30(3.9/3.6)13,14083,90339.89%
EWZ260618C000360002026-06-18(141天)CALL$36.00$4.20(+0.25 +6.33%)0.05(4.25/4.2)12,72336,81835.28%
EWZ260320C000420002026-03-20(51天)CALL$42.00$0.56(+0.04 +7.69%)0.03(0.58/0.55)10,6518,38933.45%
EWZ260618C000420002026-06-18(141天)CALL$42.00$1.60(+0.18 +12.68%)0.05(1.59/1.54)8,87720,08432.79%
EWZ261218C000400002026-12-18(324天)CALL$40.00$4.36(+0.11 +2.59%)0.20(4.45/4.25)707139,72137.40%
EWZ260320C000360002026-03-20(51天)CALL$36.00$3.10(+0.23 +8.01%)0.10(3.15/3.05)40888,76937.74%
EWZ260320C000340002026-03-20(51天)CALL$34.00$4.62(+0.12 +2.67%)0.25(4.7/4.45)1,46272,68642.14%
EWZ260918C000500002026-09-18(233天)CALL$50.00$0.64(+0.00 +0.00%)0.08(0.82/0.74)26860,99132.47%
EWZ261218C000330002026-12-18(324天)CALL$33.00$8.01(+0.46 +6.09%)0.30(8.05/7.75)69955,46439.77%
EWZ260320C000320002026-03-20(51天)CALL$32.00$6.22(+0.00 +0.00%)0.25(6.5/6.25)46049,54949.41%

NU $18.62 (+0.08 +0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260618C000200002026-06-18(141天)CALL$20.00$1.33(+0.02 +1.53%)0.07(1.35/1.28)1,16613,78641.11%
NU260320C000180002026-03-20(51天)CALL$18.00$1.50(+0.09 +6.38%)0.06(1.48/1.42)8005,53141.99%
NU270115C000200002027-01-15(352天)CALL$20.00$2.68(+0.08 +3.08%)0.07(2.75/2.68)32234,74045.26%
NU260417C000200002026-04-17(79天)CALL$20.00$0.81(+0.00 +0.00%)0.19(0.83/0.64)24828,82539.50%
NU260417C000180002026-04-17(79天)CALL$18.00$1.75(+0.08 +4.79%)0.07(1.75/1.68)2265,43741.90%

WBD $28.08 (+0.01 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260320C000250002026-03-20(51天)CALL$25.00$3.50(-0.30 -7.89%)0.50(3.75/3.25)20,05158,84344.97%
WBD260417P000270002026-04-17(79天)PUT$27.00$1.02(+0.01 +0.99%)0.14(1.05/0.91)4,9628,80829.88%
WBD260717P000280002026-07-17(170天)PUT$28.00$1.04(-0.47 -31.13%)2.00(2.0/0.0)4,80012,74626.78%
WBD260320C000300002026-03-20(51天)CALL$30.00$0.50(+0.05 +11.11%)0.02(0.52/0.5)4,69231,71928.57%
WBD260417C000300002026-04-17(79天)CALL$30.00$0.80(+0.15 +23.08%)0.26(0.86/0.6)4,38311,61530.25%
WBD260320P000270002026-03-20(51天)PUT$27.00$0.72(-0.03 -4.00%)0.16(0.81/0.65)1,37990,85930.96%
WBD260320C000280002026-03-20(51天)CALL$28.00$1.43(+0.07 +5.15%)0.24(1.49/1.25)22612,26734.18%
WBD260417C000290002026-04-17(79天)CALL$29.00$1.20(+0.10 +9.09%)0.08(1.23/1.15)2197,38830.84%

CVS $73.61 (+1.46 +2.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(51天)CALL$80.00$1.35(+0.15 +12.50%)0.09(1.44/1.35)51621,75133.14%

VALE $16.66 (+0.22 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260320C000150002026-03-20(51天)CALL$15.00$1.77(+0.02 +1.14%)0.18(2.01/1.83)10,47126,00042.77%
VALE270115C000170002027-01-15(352天)CALL$17.00$2.00(+0.16 +8.70%)0.14(2.04/1.9)5,16128,48434.03%
VALE260618C000150002026-06-18(141天)CALL$15.00$2.28(+0.19 +9.09%)0.06(2.3/2.24)1,73697,91534.47%
VALE260320C000170002026-03-20(51天)CALL$17.00$0.69(+0.13 +23.21%)0.03(0.7/0.67)1,58617,40435.06%
VALE270115C000150002027-01-15(352天)CALL$15.00$2.90(+0.10 +3.57%)0.18(2.99/2.81)1,37964,87033.94%
VALE270115C000200002027-01-15(352天)CALL$20.00$1.00(+0.07 +7.53%)0.09(1.04/0.95)75324,98133.11%
VALE260320C000160002026-03-20(51天)CALL$16.00$1.22(+0.16 +15.09%)0.15(1.23/1.08)26311,93436.62%
VALE260618P000160002026-06-18(141天)PUT$16.00$1.05(-0.04 -3.67%)0.08(1.07/0.99)2335,55033.30%
VALE260618C000130002026-06-18(141天)CALL$13.00$3.85(+0.20 +5.48%)0.20(4.0/3.8)22913,39443.56%
VALE260618C000180002026-06-18(141天)CALL$18.00$0.85(+0.14 +19.72%)0.06(0.88/0.82)20811,89134.38%

XLB $49.90 (-0.10 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(352天)PUT$46.50$2.79(+0.00 +0.00%)3.24(4.3/1.06)5,1006,00030.79%
XLB260320P000485002026-03-20(51天)PUT$48.50$1.04(+0.02 +1.96%)0.20(1.09/0.89)1,4949,12522.22%

FXI $40.55 (+0.61 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918C000390002026-09-18(233天)CALL$39.00$3.83(+0.00 +0.00%)0.60(4.85/4.25)20,21319,00032.40%
FXI260618C000440002026-06-18(141天)CALL$44.00$1.43(+0.24 +20.17%)0.07(1.49/1.42)20,08517,94128.03%
FXI261218P000310002026-12-18(324天)PUT$31.00$1.05(+0.00 +0.00%)0.36(0.99/0.63)6,2426,24230.66%
FXI260821C000420002026-08-21(205天)CALL$42.00$2.85(+0.34 +13.55%)0.17(2.85/2.68)5,0006,17829.05%
FXI260821P000380002026-08-21(205天)PUT$38.00$1.98(+0.00 +0.00%)0.42(2.05/1.63)5,0007,07226.55%
FXI260618C000460002026-06-18(141天)CALL$46.00$0.75(+0.00 +0.00%)0.25(1.05/0.8)3,42671,89728.57%
FXI260618P000380002026-06-18(141天)PUT$38.00$1.53(+0.00 +0.00%)0.12(1.5/1.38)3,36250,31225.98%
FXI260618P000400002026-06-18(141天)PUT$40.00$2.44(+0.00 +0.00%)0.11(2.28/2.17)2,59571,44524.88%
FXI270115P000290002027-01-15(352天)PUT$29.00$0.69(+0.00 +0.00%)0.28(0.8/0.52)1,4499,75332.01%
FXI260618P000360002026-06-18(141天)PUT$36.00$0.98(+0.00 +0.00%)0.20(0.93/0.73)1,27056,13326.95%
FXI260320C000420002026-03-20(51天)CALL$42.00$0.93(+0.20 +27.40%)0.08(0.96/0.88)672143,06926.25%
FXI260618P000340002026-06-18(141天)PUT$34.00$0.70(+0.00 +0.00%)0.15(0.64/0.49)25372,24929.61%
FXI260320C000410002026-03-20(51天)CALL$41.00$1.32(+0.29 +28.16%)0.11(1.37/1.26)22948,84626.78%
FXI260618C000390002026-06-18(141天)CALL$39.00$3.65(+0.43 +13.35%)0.35(3.7/3.35)50240,48129.71%
FXI260320C000430002026-03-20(51天)CALL$43.00$0.64(+0.15 +30.61%)0.08(0.69/0.61)43037,49926.61%
FXI260918P000390002026-09-18(233天)PUT$39.00$2.41(-0.21 -8.02%)0.23(2.44/2.21)73927,93424.49%

EEM $60.76 (+0.44 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320C000610002026-03-20(51天)CALL$61.00$1.78(+0.14 +8.54%)0.04(1.79/1.75)31,72198,24720.86%
EEM260417C000650002026-04-17(79天)CALL$65.00$0.78(+0.05 +6.85%)0.01(0.78/0.77)30,34097,01519.65%
EEM261016P000510002026-10-16(261天)PUT$51.00$0.93(+0.00 +0.00%)0.17(1.03/0.86)30,00020,55622.52%
EEM260618C000650002026-06-18(141天)CALL$65.00$1.43(+0.08 +5.93%)0.07(1.46/1.39)27,107126,74920.06%
EEM260618C000700002026-06-18(141天)CALL$70.00$0.50(+0.00 +0.00%)0.07(0.52/0.45)20,91917,17120.00%
EEM260320C000630002026-03-20(51天)CALL$63.00$0.94(+0.04 +4.44%)0.06(0.95/0.89)17,596174,85620.00%
EEM261016P000530002026-10-16(261天)PUT$53.00$1.32(-0.24 -15.38%)0.18(1.34/1.16)15,00624,02421.41%
EEM261016C000630002026-10-16(261天)CALL$63.00$3.49(+1.40 +66.99%)0.25(3.7/3.45)15,00015,13422.68%
EEM260417P000570002026-04-17(79天)PUT$57.00$0.84(+0.00 +0.00%)0.05(0.82/0.77)10,36032,64520.09%
EEM260618P000580002026-06-18(141天)PUT$58.00$1.70(+0.11 +6.92%)0.05(1.58/1.53)10,30011,74018.57%
EEM260320C000600002026-03-20(51天)CALL$60.00$2.28(+0.08 +3.64%)0.12(2.32/2.2)241120,60621.14%
EEM260320C000580002026-03-20(51天)CALL$58.00$3.65(+0.44 +13.71%)0.25(3.75/3.5)426118,63323.44%
EEM260618C000600002026-06-18(141天)CALL$60.00$3.65(+0.35 +10.61%)0.20(3.8/3.6)58673,29622.71%
EEM260618C000580002026-06-18(141天)CALL$58.00$4.90(+0.34 +7.46%)0.25(5.0/4.75)27154,08423.37%
EEM260320P000580002026-03-20(51天)PUT$58.00$0.80(-0.08 -9.09%)0.08(0.8/0.72)2,15947,13720.83%
EEM260320C000640002026-03-20(51天)CALL$64.00$0.66(+0.09 +15.79%)0.08(0.69/0.61)26846,01220.09%

HAL $33.29 (-0.95 -2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260320C000350002026-03-20(51天)CALL$35.00$1.05(-0.55 -34.38%)0.10(1.11/1.01)1,36023,26736.23%
HAL260618C000300002026-06-18(141天)CALL$30.00$4.81(-1.00 -17.21%)0.15(5.05/4.9)38211,99240.43%
HAL260618C000400002026-06-18(141天)CALL$40.00$1.04(-0.21 -16.80%)0.17(1.09/0.92)2228,75938.31%

NKE $62.09 (-1.01 -1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260417P000600002026-04-17(79天)PUT$60.00$3.05(+0.09 +3.04%)0.15(3.1/2.95)1,5348,30936.89%
NKE270115P000450002027-01-15(352天)PUT$45.00$1.87(+0.00 +0.00%)0.08(2.04/1.96)7565,02637.90%
NKE260618P000650002026-06-18(141天)PUT$65.00$6.20(+0.00 +0.00%)0.60(6.7/6.1)67810,09333.68%
NKE260320C000650002026-03-20(51天)CALL$65.00$2.52(-0.26 -9.42%)0.07(2.57/2.5)59212,62338.66%
NKE270115C001000002027-01-15(352天)CALL$100.00$1.37(-0.17 -11.04%)0.09(1.42/1.33)46519,04037.81%
NKE260320C000700002026-03-20(51天)CALL$70.00$1.17(-0.17 -12.69%)0.03(1.17/1.14)3009,94238.31%

C $113.79 (-0.97 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260320P001100002026-03-20(51天)PUT$110.00$3.53(+0.53 +17.67%)0.15(3.4/3.25)26014,38829.53%
C260320C001200002026-03-20(51天)CALL$120.00$2.45(-0.33 -11.87%)0.13(2.57/2.44)21614,38429.44%

OXY $44.78 (+0.22 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000500002026-03-20(51天)CALL$50.00$0.71(+0.10 +16.39%)0.01(0.72/0.71)16,83312,16734.86%
OXY260618C000500002026-06-18(141天)CALL$50.00$1.80(+0.11 +6.51%)0.04(1.8/1.76)1,1165,68132.52%
OXY260320C000450002026-03-20(51天)CALL$45.00$2.17(+0.13 +6.37%)0.03(2.19/2.16)63519,90033.30%
OXY260320C000475002026-03-20(51天)CALL$47.50$1.28(+0.12 +11.01%)0.07(1.28/1.21)5295,72834.01%
OXY260417C000500002026-04-17(79天)CALL$50.00$1.08(+0.13 +13.68%)0.05(1.06/1.01)3996,92033.23%
OXY270115C000500002027-01-15(352天)CALL$50.00$3.95(+0.15 +3.95%)0.20(4.05/3.85)2778,30733.92%
OXY260618C000450002026-06-18(141天)CALL$45.00$3.70(+0.20 +5.71%)0.15(3.7/3.55)2196,27833.69%
OXY260618P000400002026-06-18(141天)PUT$40.00$1.51(-0.06 -3.82%)0.04(1.53/1.49)20610,53932.59%

AGNC $12.06 (-0.12 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000110002026-03-20(51天)CALL$11.00$1.06(-0.11 -9.40%)0.11(1.13/1.02)1,43321,06721.68%
AGNC270115C000120002027-01-15(352天)CALL$12.00$0.67(-0.05 -6.94%)0.13(0.72/0.59)24526,97914.55%
AGNC260417C000110002026-04-17(79天)CALL$11.00$1.08(-0.07 -6.09%)0.22(1.15/0.93)2259,24819.14%

BMY $54.62 (-0.92 -1.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY270115C000550002027-01-15(352天)CALL$55.00$5.89(-0.26 -4.23%)0.45(6.15/5.7)2107,87429.13%

SLB $48.88 (-1.81 -3.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000525002026-03-20(51天)CALL$52.50$1.20(-0.55 -31.43%)0.07(1.21/1.14)2,9615,29233.47%
SLB260320C000550002026-03-20(51天)CALL$55.00$0.67(-0.38 -36.19%)0.03(0.7/0.67)1,52110,36434.23%
SLB260320C000500002026-03-20(51天)CALL$50.00$2.02(-0.86 -29.86%)0.06(2.05/1.99)9229,91433.18%
SLB270115C000650002027-01-15(352天)CALL$65.00$2.35(-0.55 -18.97%)0.17(2.47/2.3)51457,61936.34%
SLB260320C000475002026-03-20(51天)CALL$47.50$3.30(-1.05 -24.14%)0.10(3.35/3.25)3259,73633.96%

CVX $169.82 (+0.78 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001650002026-03-20(51天)CALL$165.00$7.75(+0.10 +1.31%)0.25(7.9/7.65)1,7178,32423.63%
CVX260320C001750002026-03-20(51天)CALL$175.00$3.15(+0.05 +1.58%)0.10(3.15/3.05)1,58416,79722.43%
CVX260320C001700002026-03-20(51天)CALL$170.00$4.97(+0.00 +0.00%)0.35(5.2/4.85)1,03715,44123.06%
CVX260320C001800002026-03-20(51天)CALL$180.00$1.95(-0.01 -0.51%)0.17(1.96/1.79)35023,55022.96%
CVX260618C001700002026-06-18(141天)CALL$170.00$8.98(+0.28 +3.22%)0.60(8.95/8.35)2407,27922.72%

TXN $215.02 (+18.24 +9.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
TXN260618C002600002026-06-18(141天)CALL$260.00$4.55(+2.50 +121.95%)0.50(4.8/4.3)4535,70433.30%

XRT $87.28 (-1.15 -1.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
XRT260320C000950002026-03-20(51天)CALL$95.00$0.74(-0.06 -7.50%)0.36(0.88/0.52)2016,93024.81%

F $13.80 (-0.12 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
F261218C000098202026-12-18(324天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260320C000140002026-03-20(51天)CALL$14.00$0.53(-0.07 -11.67%)0.01(0.54/0.53)47927,43030.57%
F270115C000118502027-01-15(352天)CALL$11.85$2.81(-0.01 -0.35%)0.07(2.8/2.73)23415,97333.06%
F260618C000150002026-06-18(141天)CALL$15.00$0.57(-0.03 -5.00%)0.02(0.58/0.56)21522,94930.18%

GM $85.14 (-1.23 -1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
GM260320C000800002026-03-20(51天)CALL$80.00$7.15(-0.97 -11.95%)0.55(7.7/7.15)1,07416,77738.55%
GM260618C001000002026-06-18(141天)CALL$100.00$2.42(-0.31 -11.36%)0.00(2.42/2.42)21810,92033.59%

COP $100.94 (+1.08 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001100002026-03-20(51天)CALL$110.00$1.36(+0.27 +24.77%)0.09(1.39/1.3)3,1137,16228.42%
COP260320C001050002026-03-20(51天)CALL$105.00$2.70(+0.53 +24.42%)0.10(2.69/2.59)47622,88128.17%

T $24.07 (+1.10 +4.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260618C000250002026-06-18(141天)CALL$25.00$1.07(+0.38 +55.07%)0.03(1.08/1.05)1,3736,88324.32%
T270115C000270002027-01-15(352天)CALL$27.00$1.13(+0.31 +37.80%)0.04(1.15/1.11)93810,73523.17%
T270115C000300002027-01-15(352天)CALL$30.00$0.54(+0.11 +25.58%)0.04(0.55/0.51)69715,38223.19%
T260417C000250002026-04-17(79天)CALL$25.00$0.65(+0.27 +71.05%)0.06(0.68/0.62)6265,23623.29%
T260618P000250002026-06-18(141天)PUT$25.00$1.75(-0.84 -32.43%)0.28(1.96/1.68)62415,59624.07%
T260417P000240002026-04-17(79天)PUT$24.00$0.87(-0.74 -45.96%)0.07(0.92/0.85)6236,74121.63%
T260320P000240002026-03-20(51天)PUT$24.00$0.59(-0.82 -58.16%)0.07(0.65/0.58)56110,61519.34%
T270115C000250002027-01-15(352天)CALL$25.00$1.85(+0.47 +34.06%)0.08(1.88/1.8)54812,29823.93%
T260918P000250002026-09-18(233天)PUT$25.00$2.21(-0.29 -11.60%)0.33(2.38/2.05)5125,65824.27%
T260618C000260002026-06-18(141天)CALL$26.00$0.75(+0.27 +56.25%)0.02(0.72/0.7)4905,98923.73%
T270115C000220002027-01-15(352天)CALL$22.00$3.52(+0.80 +30.19%)0.20(3.6/3.4)2218,18426.64%

FLG $12.92 (-0.15 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG260515P000130002026-05-15(107天)PUT$13.00$0.85(+0.00 +0.00%)0.20(1.05/0.85)48425,08737.21%

LQD $110.61 (-0.19 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260618P001080002026-06-18(141天)PUT$108.00$1.19(+0.00 +0.00%)0.09(1.28/1.19)10,50736,7658.60%
LQD260717C001110002026-07-17(170天)CALL$111.00$1.58(+0.00 +0.00%)0.14(1.62/1.48)8,0008,0036.06%
LQD260320P001100002026-03-20(51天)PUT$110.00$0.89(+0.13 +17.11%)0.04(0.93/0.89)7,00326,6797.14%
LQD260618C001100002026-06-18(141天)CALL$110.00$1.88(-0.02 -1.05%)0.09(1.93/1.84)3,80017,8995.97%
LQD260417P001100002026-04-17(79天)PUT$110.00$1.15(+0.00 +0.00%)0.06(1.34/1.28)1,40615,6347.78%

TEVA $32.96 (+0.43 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618P000320002026-06-18(141天)PUT$32.00$3.29(+0.00 +0.00%)0.24(3.1/2.86)1,2028,33340.19%
TEVA260618C000320002026-06-18(141天)CALL$32.00$3.69(-0.06 -1.60%)0.40(3.7/3.3)1,00110,43045.17%

FCX $63.38 (+0.52 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260618C000650002026-06-18(141天)CALL$65.00$6.56(-0.01 -0.15%)0.55(6.9/6.35)7,99513,51848.71%
FCX270115C000750002027-01-15(352天)CALL$75.00$8.02(+0.42 +5.53%)0.35(8.0/7.65)1,4179,47448.66%
FCX260320C000700002026-03-20(51天)CALL$70.00$2.07(+0.06 +2.99%)0.05(2.12/2.07)1,29319,22147.51%
FCX260320C000750002026-03-20(51天)CALL$75.00$1.10(-0.01 -0.90%)0.17(1.22/1.05)1,09132,55348.93%
FCX260417C000700002026-04-17(79天)CALL$70.00$3.05(+0.14 +4.81%)0.00(3.05/3.05)82614,70346.83%
FCX260320C000650002026-03-20(51天)CALL$65.00$3.70(+0.16 +4.60%)0.15(3.7/3.55)71539,89446.92%
FCX260618C000700002026-06-18(141天)CALL$70.00$4.94(+0.24 +5.04%)0.55(5.05/4.5)46115,10648.32%
FCX260320P000550002026-03-20(51天)PUT$55.00$1.26(+0.04 +3.28%)0.08(1.28/1.2)3939,88146.95%
FCX260320C000600002026-03-20(51天)CALL$60.00$5.80(-0.20 -3.33%)0.80(6.3/5.5)37114,57748.51%
FCX260417C000650002026-04-17(79天)CALL$65.00$4.60(+0.05 +1.10%)0.40(4.9/4.5)3447,20847.95%

KHC $23.16 (-0.53 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC260320P000225002026-03-20(51天)PUT$22.50$0.74(+0.23 +45.10%)0.04(0.74/0.7)3629,42430.08%

EQT $55.60 (+1.18 +2.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(51天)CALL$60.00$1.65(+0.33 +25.00%)0.07(1.68/1.61)73225,38139.77%

BP $37.65 (+0.06 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP260320C000370002026-03-20(51天)CALL$37.00$1.79(+0.09 +5.29%)0.09(1.76/1.67)40512,22125.81%

AR $34.33 (-0.05 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
AR260320C000380002026-03-20(51天)CALL$38.00$1.12(-0.02 -1.79%)0.10(1.2/1.1)6,79847,94148.10%
AR260320C000350002026-03-20(51天)CALL$35.00$2.15(+0.00 +0.00%)0.20(2.25/2.05)5668,24148.63%
AR260320C000400002026-03-20(51天)CALL$40.00$0.75(+0.05 +7.14%)0.10(0.8/0.7)28820,38148.98%

ECH $47.09 (-0.25 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260515C000550002026-05-15(107天)CALL$55.00$0.75(+0.00 +0.00%)1.40(1.9/0.5)1,00115,00044.63%
ECH260417C000500002026-04-17(79天)CALL$50.00$1.35(+0.10 +8.00%)0.10(1.45/1.35)68913,22329.96%

PBR $15.35 (+0.34 +2.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR260320C000160002026-03-20(51天)CALL$16.00$0.51(+0.11 +27.50%)0.01(0.51/0.5)24,9158,99934.33%
PBR270115P000120002027-01-15(352天)PUT$12.00$0.90(-0.04 -4.26%)0.12(0.95/0.83)18,09821,25742.04%
PBR270115C000200002027-01-15(352天)CALL$20.00$0.61(+0.02 +3.57%)0.03(0.61/0.58)3,47843,94332.13%
PBR270115C000170002027-01-15(352天)CALL$17.00$1.21(+0.04 +3.42%)0.03(1.22/1.19)1,47017,48630.86%
PBR260618C000120002026-06-18(141天)CALL$12.00$3.49(+0.29 +9.06%)0.10(3.5/3.4)1,16210,47434.67%
PBR261218P000150002026-12-18(324天)PUT$15.00$2.06(-0.17 -7.62%)0.19(2.15/1.96)1,0117,31640.60%
PBR260320C000150002026-03-20(51天)CALL$15.00$0.85(+0.05 +6.25%)0.04(0.95/0.91)80328,24534.47%
PBR260320C000140002026-03-20(51天)CALL$14.00$1.52(+0.11 +7.80%)0.30(1.66/1.36)67432,26138.48%
PBR270115C000120002027-01-15(352天)CALL$12.00$3.70(+0.15 +4.23%)0.25(3.85/3.6)63315,04832.08%
PBR260417C000150002026-04-17(79天)CALL$15.00$1.11(+0.14 +14.43%)0.13(1.18/1.05)59810,07335.99%
PBR270115C000150002027-01-15(352天)CALL$15.00$1.93(+0.08 +4.32%)0.19(2.07/1.88)29251,29432.23%
PBR261218C000150002026-12-18(324天)CALL$15.00$1.87(+0.05 +2.59%)0.22(2.05/1.83)23119,26733.28%
PBR260918C000130002026-09-18(233天)CALL$13.00$2.50(+0.00 +0.00%)0.12(2.8/2.68)33910,90729.74%

GME $23.52 (-0.69 -2.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(352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
KDP $26.50 (-1.08 -3.92%)KDP260320P000260002026-03-20(51天)PUT$26.00$0.60(+0.17 +39.53%)0.05(0.65/0.6)26.56%41,70230,675
EWZ $38.15 (+0.28 +0.74%)EWZ260320C000400002026-03-20(51天)CALL$40.00$1.07(+0.11 +11.46%)0.05(1.09/1.04)33.84%34,51093,372
EEM $60.76 (+0.44 +0.73%)EEM260320C000610002026-03-20(51天)CALL$61.00$1.78(+0.14 +8.54%)0.04(1.79/1.75)20.86%31,72198,247
BABA $176.33 (+3.65 +2.11%)BABA260320P001300002026-03-20(51天)PUT$130.00$0.52(-0.09 -14.75%)0.05(0.55/0.5)48.19%30,68268,775
EEM $60.76 (+0.44 +0.73%)EEM260417C000650002026-04-17(79天)CALL$65.00$0.78(+0.05 +6.85%)0.01(0.78/0.77)19.65%30,34097,015
HYG $81.06 (-0.11 -0.14%)HYG260618P000780002026-06-18(141天)PUT$78.00$0.63(+0.00 +0.00%)0.04(0.69/0.65)9.30%30,01097,686
EEM $60.76 (+0.44 +0.73%)EEM261016P000510002026-10-16(261天)PUT$51.00$0.93(+0.00 +0.00%)0.17(1.03/0.86)22.52%30,00020,556
EEM $60.76 (+0.44 +0.73%)EEM260618C000650002026-06-18(141天)CALL$65.00$1.43(+0.08 +5.93%)0.07(1.46/1.39)20.06%27,107126,749
PBR $15.35 (+0.34 +2.27%)PBR260320C000160002026-03-20(51天)CALL$16.00$0.51(+0.11 +27.50%)0.01(0.51/0.5)34.33%24,9158,999
EWZ $38.15 (+0.28 +0.74%)EWZ260417C000420002026-04-17(79天)CALL$42.00$0.94(+0.08 +9.30%)0.04(0.95/0.91)33.52%23,66035,629
EEM $60.76 (+0.44 +0.73%)EEM260320C000630002026-03-20(51天)CALL$63.00$0.94(+0.04 +4.44%)0.06(0.95/0.89)20.00%17,596174,856
NVDA $191.62 (+3.08 +1.63%)NVDA260320C002000002026-03-20(51天)CALL$200.00$9.15(+1.16 +14.52%)0.10(9.15/9.05)43.78%4,351144,291
EWZ $38.15 (+0.28 +0.74%)EWZ261218C000400002026-12-18(324天)CALL$40.00$4.36(+0.11 +2.59%)0.20(4.45/4.25)37.40%707139,721
FXI $40.55 (+0.61 +1.53%)FXI260320C000420002026-03-20(51天)CALL$42.00$0.93(+0.20 +27.40%)0.08(0.96/0.88)26.25%672143,069
KWEB $36.15 (+0.25 +0.70%)KWEB260320C000390002026-03-20(51天)CALL$39.00$0.77(+0.04 +5.48%)0.04(0.78/0.74)33.55%442232,130
NFLX $85.09 (-0.51 -0.60%)NFLX260918C001000002026-09-18(233天)CALL$100.00$5.36(-0.14 -2.55%)0.35(5.4/5.05)38.41%419147,762
NFLX $85.09 (-0.51 -0.60%)NFLX260918C001200002026-09-18(233天)CALL$120.00$1.91(-0.08 -4.02%)0.24(2.08/1.84)38.53%296126,097
SPY $695.63 (+0.09 +0.01%)SPY260331P005400002026-03-31(62天)PUT$540.00$1.08(+0.10 +10.20%)0.02(1.08/1.06)32.95%218150,984
SPY $695.63 (+0.09 +0.01%)SPY260320P005200002026-03-20(51天)PUT$520.00$0.63(+0.04 +6.90%)0.01(0.63/0.62)37.44%205157,847