QQQ $627.33 (-5.68 -0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005000002026-03-20(50天)PUT$500.00$1.20(+0.25 +26.32%)0.03(1.18/1.15)10,23531,67434.08%
QQQ260320P006000002026-03-20(50天)PUT$600.00$9.49(+2.04 +27.38%)0.05(9.54/9.49)9,16251,04121.06%
QQQ260320P005850002026-03-20(50天)PUT$585.00$6.90(+1.49 +27.54%)0.04(6.9/6.86)4,42214,18023.16%
QQQ260320P005900002026-03-20(50天)PUT$590.00$7.68(+1.73 +29.08%)0.05(7.7/7.65)4,40482,20822.50%
QQQ260320P005500002026-03-20(50天)PUT$550.00$3.19(+0.63 +24.61%)0.03(3.19/3.16)3,28643,66727.52%
QQQ260320P005800002026-03-20(50天)PUT$580.00$6.23(+1.54 +32.84%)0.04(6.19/6.15)2,53942,13323.82%
QQQ260320C006500002026-03-20(50天)CALL$650.00$7.83(-3.06 -28.10%)0.01(7.81/7.8)2,26729,89318.81%
QQQ260320P005700002026-03-20(50天)PUT$570.00$4.95(+1.13 +29.58%)0.03(4.97/4.94)2,25247,12725.10%
QQQ261218P004500002026-12-18(323天)PUT$450.00$8.80(+0.53 +6.41%)0.30(8.84/8.54)2,15011,73729.70%
QQQ260417P005800002026-04-17(78天)PUT$580.00$9.30(+1.68 +22.05%)0.05(9.35/9.3)2,0706,84522.86%
QQQ260320P005750002026-03-20(50天)PUT$575.00$5.54(+1.28 +30.05%)0.04(5.56/5.52)98325,95824.49%
QQQ260320C006800002026-03-20(50天)CALL$680.00$1.44(-0.85 -37.12%)0.03(1.45/1.42)64721,03416.37%
QQQ260320C006750002026-03-20(50天)CALL$675.00$1.94(-0.96 -33.10%)0.03(1.96/1.93)1,12420,92616.57%

SPY $692.58 (-2.85 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260320P006500002026-03-20(50天)PUT$650.00$5.34(+0.84 +18.67%)0.03(5.32/5.29)14,74072,80918.75%
SPY260320P006250002026-03-20(50天)PUT$625.00$3.11(+0.16 +5.42%)0.02(3.1/3.08)10,99716,47821.98%
SPY260320P006600002026-03-20(50天)PUT$660.00$6.73(+0.55 +8.90%)0.03(6.68/6.65)10,16443,24617.41%
SPY260320P006620002026-03-20(50天)PUT$662.00$7.01(+0.91 +14.92%)0.02(6.98/6.96)7,2275,94317.11%
SPY260320P006300002026-03-20(50天)PUT$630.00$3.50(+0.49 +16.28%)0.02(3.44/3.42)6,16621,32821.34%
SPY260320P006700002026-03-20(50天)PUT$670.00$8.38(+1.17 +16.23%)0.03(8.39/8.36)3,67835,62415.95%
SPY260320P006000002026-03-20(50天)PUT$600.00$1.91(+0.21 +12.35%)0.01(1.93/1.92)3,25546,42625.28%
SPY260320C007450002026-03-20(50天)CALL$745.00$0.53(-0.24 -31.17%)0.01(0.55/0.54)2,9426,82012.07%
SPY260320C007400002026-03-20(50天)CALL$740.00$0.79(-0.23 -22.55%)0.01(0.8/0.79)2,90812,00612.13%
SPY260320P006400002026-03-20(50天)PUT$640.00$4.30(+0.46 +11.98%)0.02(4.26/4.24)2,88646,66520.05%
SPY260320P006750002026-03-20(50天)PUT$675.00$9.40(+1.29 +15.91%)0.02(9.43/9.41)2,75552,07915.19%
SPY260320P006450002026-03-20(50天)PUT$645.00$4.76(+0.65 +15.82%)0.02(4.76/4.74)2,17641,96319.41%
SPY260320P006200002026-03-20(50天)PUT$620.00$2.80(+0.23 +8.95%)0.02(2.8/2.78)1,57538,76522.62%
SPY270115C009000002027-01-15(351天)CALL$900.00$1.11(-0.18 -13.95%)0.03(1.16/1.13)1,01935,40214.19%
SPY260320C007200002026-03-20(50天)CALL$720.00$3.54(-1.21 -25.47%)0.03(3.6/3.57)77828,98813.27%

SMH $415.23 (-1.57 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(140天)PUT$300.00$5.90(+0.40 +7.27%)0.05(5.9/5.85)6,2207,01544.39%
SMH260320P003500002026-03-20(50天)PUT$350.00$4.50(+0.30 +7.14%)0.20(4.55/4.35)2,60712,72342.18%
SMH260320P003700002026-03-20(50天)PUT$370.00$7.80(+0.85 +12.23%)0.25(7.45/7.2)1,34914,23539.02%
SMH260320P003600002026-03-20(50天)PUT$360.00$5.70(+0.30 +5.56%)0.20(5.8/5.6)9345,20840.50%
SMH260320C005000002026-03-20(50天)CALL$500.00$2.25(+0.00 +0.00%)0.17(2.05/1.88)6115,96235.69%

GLD $491.10 (-3.16 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C006000002026-03-20(50天)CALL$600.00$6.40(+2.25 +54.22%)0.80(7.0/6.2)2,7665,74449.21%
GLD260320P004000002026-03-20(50天)PUT$400.00$2.16(+0.75 +53.19%)0.44(2.4/1.96)2,24443,52939.33%
GLD260331P004000002026-03-31(61天)PUT$400.00$2.55(+0.78 +44.07%)0.52(2.9/2.38)1,6286,02437.41%
GLD260320P004200002026-03-20(50天)PUT$420.00$4.20(+1.40 +50.00%)0.50(4.5/4.0)1,44210,33238.27%
GLD270115P003000002027-01-15(351天)PUT$300.00$1.54(+0.54 +54.00%)0.20(1.7/1.5)1,2809,86328.60%
GLD260515P004000002026-05-15(106天)PUT$400.00$4.65(+1.30 +38.81%)0.50(4.9/4.4)1,13010,50732.95%
GLD260417P004000002026-04-17(78天)PUT$400.00$3.39(+1.11 +48.68%)0.45(3.75/3.3)89828,34235.50%
GLD260320P004300002026-03-20(50天)PUT$430.00$6.10(+2.15 +54.43%)0.55(6.05/5.5)77812,24537.85%
GLD260918C007200002026-09-18(232天)CALL$720.00$9.27(+2.59 +38.77%)0.80(9.75/8.95)75232,73138.99%
GLD260918C007300002026-09-18(232天)CALL$730.00$7.81(+1.96 +33.50%)0.80(9.3/8.5)74532,53939.40%
GLD260320P003800002026-03-20(50天)PUT$380.00$1.25(+0.54 +76.06%)0.27(1.39/1.12)63229,95441.65%
GLD260618P003000002026-06-18(140天)PUT$300.00$0.80(+0.42 +110.53%)0.65(0.66/0.01)40624,43038.50%
GLD260618P003500002026-06-18(140天)PUT$350.00$1.58(+0.46 +41.07%)0.40(1.78/1.38)24210,31533.14%

IBIT $47.46 (-3.02 -5.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260320P000420002026-03-20(50天)PUT$42.00$0.92(+0.36 +64.29%)0.03(0.94/0.91)49,3638,80544.48%
IBIT260618C000700002026-06-18(140天)CALL$70.00$0.84(-0.31 -26.96%)0.03(0.84/0.81)32,45095,22848.51%
IBIT260320P000400002026-03-20(50天)PUT$40.00$0.61(+0.22 +56.41%)0.03(0.64/0.61)14,80519,23947.27%
IBIT260320C000550002026-03-20(50天)CALL$55.00$0.87(-0.58 -40.00%)0.01(0.86/0.85)7,63552,69943.07%
IBIT260618C000550002026-06-18(140天)CALL$55.00$3.20(-0.97 -23.26%)0.05(3.2/3.15)6,79011,71248.63%
IBIT260320P000500002026-03-20(50天)PUT$50.00$3.90(+1.26 +47.73%)0.05(3.9/3.85)5,62344,47435.99%
IBIT260320C000560002026-03-20(50天)CALL$56.00$0.72(-0.50 -40.98%)0.03(0.71/0.68)4,62114,85243.16%
IBIT260320P000460002026-03-20(50天)PUT$46.00$1.95(+0.77 +65.25%)0.04(1.98/1.94)4,4696,10639.60%
IBIT260320C000530002026-03-20(50天)CALL$53.00$1.31(-0.75 -36.41%)0.03(1.27/1.24)4,17812,33543.26%
IBIT260320C000480002026-03-20(50天)CALL$48.00$3.15(-1.50 -32.26%)0.10(3.2/3.1)3,66218,78646.63%
IBIT260320P000450002026-03-20(50天)PUT$45.00$1.60(+0.58 +56.86%)0.03(1.64/1.61)2,29359,91740.55%
IBIT260515P000450002026-05-15(106天)PUT$45.00$3.02(+0.74 +32.89%)0.05(3.05/3.0)2,92855,43242.87%
IBIT260320P000410002026-03-20(50天)PUT$41.00$0.85(+0.38 +80.85%)0.02(0.77/0.75)56244,81945.70%
IBIT260618P000450002026-06-18(140天)PUT$45.00$3.70(+0.88 +31.21%)0.10(3.75/3.65)1,51530,73543.65%
IBIT260320P000480002026-03-20(50天)PUT$48.00$2.78(+0.94 +50.81%)0.03(2.8/2.77)3,51328,50837.45%
IBIT260320C000500002026-03-20(50天)CALL$50.00$2.23(-1.22 -35.36%)0.04(2.24/2.2)2,09127,36944.56%
IBIT260618C000600002026-06-18(140天)CALL$60.00$2.06(-0.60 -22.56%)0.03(2.03/2.0)2,83323,96048.07%

NVDA $191.56 (+0.03 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002100002026-03-20(50天)CALL$210.00$5.33(-0.67 -11.17%)0.10(5.35/5.25)9,79376,99043.26%
NVDA260320C002000002026-03-20(50天)CALL$200.00$8.60(-0.80 -8.51%)0.05(8.6/8.55)9,083143,62844.35%
NVDA260320C002200002026-03-20(50天)CALL$220.00$3.10(-0.51 -14.13%)0.10(3.2/3.1)4,18451,05442.63%
NVDA260320P001650002026-03-20(50天)PUT$165.00$3.92(+0.17 +4.53%)0.10(4.0/3.9)3,19432,76148.76%
NVDA260320P001800002026-03-20(50天)PUT$180.00$8.03(+0.43 +5.66%)0.10(8.15/8.05)3,01168,94745.78%
NVDA260417C002200002026-04-17(78天)CALL$220.00$5.30(-0.52 -8.93%)0.10(5.35/5.25)2,29514,68942.19%
NVDA260320P001750002026-03-20(50天)PUT$175.00$6.45(+0.42 +6.97%)0.05(6.5/6.45)1,98945,44846.70%
NVDA260320P001700002026-03-20(50天)PUT$170.00$5.12(+0.32 +6.67%)0.10(5.15/5.05)1,93553,27947.80%
NVDA260320C002300002026-03-20(50天)CALL$230.00$1.76(-0.33 -15.79%)0.02(1.82/1.8)1,79748,84842.08%
NVDA260618C002600002026-06-18(140天)CALL$260.00$3.71(-0.31 -7.71%)0.05(3.85/3.8)1,55513,28544.11%
NVDA270115C003000002027-01-15(351天)CALL$300.00$9.17(-0.48 -4.97%)0.10(9.35/9.25)29256,66847.12%
NVDA260320P001600002026-03-20(50天)PUT$160.00$3.09(+0.23 +8.04%)0.05(3.1/3.05)1,29053,92049.95%
NVDA260320C002500002026-03-20(50天)CALL$250.00$0.59(-0.11 -15.71%)0.01(0.61/0.6)82051,90542.58%
NVDA260320P001850002026-03-20(50天)PUT$185.00$10.00(+0.60 +6.38%)0.05(10.05/10.0)75251,50344.74%

TSLA $416.54 (-14.70 -3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260320C005000002026-03-20(50天)CALL$500.00$6.49(-3.01 -31.68%)0.10(6.5/6.4)4,58322,65046.03%
TSLA260320P003500002026-03-20(50天)PUT$350.00$4.60(+0.05 +1.10%)0.05(4.65/4.6)1,21512,47845.53%
TSLA260320C004800002026-03-20(50天)CALL$480.00$9.88(-3.72 -27.35%)0.10(9.85/9.75)1,2027,57146.10%
TSLA260320C005500002026-03-20(50天)CALL$550.00$2.41(-1.49 -38.21%)0.03(2.44/2.41)9919,60747.52%
TSLA260417C005500002026-04-17(78天)CALL$550.00$5.80(-2.20 -27.50%)0.10(5.9/5.8)6736,74647.77%
TSLA260320P003700002026-03-20(50天)PUT$370.00$7.55(+0.34 +4.72%)0.10(7.65/7.55)3296,20443.02%
TSLA260320P003600002026-03-20(50天)PUT$360.00$5.90(+0.07 +1.20%)0.15(6.0/5.85)3055,85744.30%
TSLA260320P003550002026-03-20(50天)PUT$355.00$5.20(+0.02 +0.39%)0.10(5.3/5.2)2237,44244.95%
TSLA260320C005700002026-03-20(50天)CALL$570.00$1.71(-1.18 -40.83%)0.02(1.72/1.7)2065,68748.54%

MSFT $430.32 (-51.40 -10.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260320C005000002026-03-20(50天)CALL$500.00$1.77(-12.85 -87.89%)0.03(1.79/1.76)8,85210,47230.51%
MSFT260417C005000002026-04-17(78天)CALL$500.00$3.45(-15.67 -81.96%)0.05(3.5/3.45)8,8235,69529.23%
MSFT260618C005000002026-06-18(140天)CALL$500.00$9.16(-20.01 -68.62%)0.20(9.25/9.05)4,09210,34230.31%
MSFT260320C004900002026-03-20(50天)CALL$490.00$2.42(-16.38 -87.13%)0.05(2.44/2.39)4,0215,39129.99%
MSFT260320C004800002026-03-20(50天)CALL$480.00$3.31(-20.30 -85.98%)0.05(3.35/3.3)3,7785,22629.54%
MSFT260320P004000002026-03-20(50天)PUT$400.00$7.79(+6.05 +347.70%)0.10(7.8/7.7)3,4105,70828.35%
MSFT260417C005100002026-04-17(78天)CALL$510.00$2.71(-12.51 -82.19%)0.07(2.74/2.67)3,07134,94829.62%
MSFT260320C005150002026-03-20(50天)CALL$515.00$1.18(-8.77 -88.14%)0.05(1.16/1.11)2,9415,29431.46%
MSFT260320C004700002026-03-20(50天)CALL$470.00$4.60(-24.90 -84.41%)0.05(4.65/4.6)2,7915,19529.25%
MSFT270115C006000002027-01-15(351天)CALL$600.00$8.50(-11.35 -57.18%)0.20(8.6/8.4)2,11211,15429.83%
MSFT260320C005300002026-03-20(50天)CALL$530.00$0.77(-5.55 -87.82%)0.04(0.8/0.76)1,2318,43032.70%
MSFT260618C006000002026-06-18(140天)CALL$600.00$1.55(-3.63 -70.08%)0.03(1.58/1.55)1,3967,93431.67%
MSFT270115C006500002027-01-15(351天)CALL$650.00$5.15(-6.75 -56.72%)0.25(5.2/4.95)1,0346,98830.12%
MSFT260320C005400002026-03-20(50天)CALL$540.00$0.60(-4.05 -87.10%)0.04(0.62/0.58)6466,68833.42%

AMZN $240.93 (-2.10 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260918P001600002026-09-18(232天)PUT$160.00$2.57(+0.00 +0.00%)0.06(2.9/2.84)3,42015,35439.33%
AMZN260320C002500002026-03-20(50天)CALL$250.00$9.72(-1.13 -10.41%)0.10(9.85/9.75)1,58626,21840.22%
AMZN260618P001600002026-06-18(140天)PUT$160.00$1.68(+0.24 +16.67%)0.03(1.59/1.56)1,50710,17043.52%
AMZN260320C002550002026-03-20(50天)CALL$255.00$7.85(-1.05 -11.80%)0.10(7.95/7.85)1,39514,33439.49%
AMZN260320C002650002026-03-20(50天)CALL$265.00$5.05(-0.90 -15.13%)0.10(5.15/5.05)1,16111,90438.86%
AMZN260320C002600002026-03-20(50天)CALL$260.00$6.35(-0.83 -11.56%)0.05(6.45/6.4)77120,19039.22%
AMZN260320C003000002026-03-20(50天)CALL$300.00$0.80(-0.15 -15.79%)0.01(0.84/0.83)72420,46837.55%
AMZN260417C002600002026-04-17(78天)CALL$260.00$8.50(-1.03 -10.81%)0.10(8.7/8.6)5795,44537.11%
AMZN260417P002250002026-04-17(78天)PUT$225.00$8.45(+1.05 +14.19%)0.10(8.55/8.45)5515,27633.78%
AMZN260320P002250002026-03-20(50天)PUT$225.00$6.80(+1.00 +17.33%)0.10(6.85/6.75)5466,25336.68%
AMZN260320P002000002026-03-20(50天)PUT$200.00$1.98(+0.27 +15.79%)0.02(2.0/1.98)25833,62740.92%
AMZN260618C003000002026-06-18(140天)CALL$300.00$5.00(-0.40 -7.41%)0.10(5.05/4.95)47624,55036.50%
AMZN260320P002200002026-03-20(50天)PUT$220.00$5.35(+0.80 +17.58%)0.10(5.4/5.3)39621,32437.27%
AMZN260320C002700002026-03-20(50天)CALL$270.00$3.93(-0.72 -15.48%)0.05(4.05/4.0)41518,29938.46%
AMZN260417C003000002026-04-17(78天)CALL$300.00$1.60(-0.20 -11.11%)0.05(1.67/1.62)40214,20735.27%

GOOG $335.71 (-0.57 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320C004000002026-03-20(50天)CALL$400.00$2.18(-0.21 -8.79%)0.07(2.31/2.24)3239,47336.65%
GOOG260320C003800002026-03-20(50天)CALL$380.00$4.32(-0.48 -10.00%)0.10(4.55/4.45)25013,61136.12%

WMT $117.36 (+0.79 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260618P001000002026-06-18(140天)PUT$100.00$2.02(-0.13 -6.05%)0.23(2.25/2.02)9258,69330.04%
WMT260320C001200002026-03-20(50天)CALL$120.00$3.75(+0.35 +10.29%)0.10(3.8/3.7)45114,14429.22%
WMT260320C001250002026-03-20(50天)CALL$125.00$1.92(+0.22 +12.94%)0.07(1.97/1.9)26710,52327.63%
WMT260320C001150002026-03-20(50天)CALL$115.00$6.38(+0.43 +7.20%)0.15(6.45/6.3)25323,75331.18%
WMT260320C001300002026-03-20(50天)CALL$130.00$0.86(+0.12 +16.22%)0.02(0.9/0.88)2147,99026.50%

AAPL $258.41 (+1.97 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260515C002850002026-05-15(106天)CALL$285.00$5.90(+0.50 +9.26%)0.05(5.85/5.8)6,35671,13227.61%
AAPL270115C003200002027-01-15(351天)CALL$320.00$8.96(+0.26 +2.99%)0.15(9.1/8.95)6,04916,79527.52%
AAPL260320C002600002026-03-20(50天)CALL$260.00$9.94(+0.88 +9.71%)0.05(9.9/9.85)3,74217,11729.45%
AAPL260320C002800002026-03-20(50天)CALL$280.00$3.01(+0.36 +13.58%)0.07(3.05/2.98)3,43058,18627.27%
AAPL260918C003000002026-09-18(232天)CALL$300.00$8.55(+0.35 +4.27%)0.10(8.6/8.5)2,82616,42727.45%
AAPL260618C003000002026-06-18(140天)CALL$300.00$4.45(+0.36 +8.80%)0.05(4.4/4.35)1,60924,42126.81%
AAPL260320C003000002026-03-20(50天)CALL$300.00$0.79(+0.13 +19.70%)0.01(0.79/0.78)1,53245,79527.23%
AAPL270115C004500002027-01-15(351天)CALL$450.00$0.64(-0.02 -3.03%)0.05(0.67/0.62)1,25417,26127.72%
AAPL260320C002700002026-03-20(50天)CALL$270.00$5.70(+0.65 +12.87%)0.05(5.65/5.6)76527,54427.89%
AAPL260320C002850002026-03-20(50天)CALL$285.00$2.16(+0.30 +16.13%)0.03(2.16/2.13)71920,75426.98%
AAPL260320P002500002026-03-20(50天)PUT$250.00$7.09(-0.01 -0.14%)0.10(7.25/7.15)20319,69827.44%
AAPL260320P002200002026-03-20(50天)PUT$220.00$1.52(+0.10 +7.04%)0.03(1.55/1.52)31119,20733.61%
AAPL260618C002800002026-06-18(140天)CALL$280.00$9.15(+0.45 +5.17%)0.10(9.3/9.2)22317,52327.95%

META $736.09 (+67.23 +10.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260320P006000002026-03-20(50天)PUT$600.00$3.06(-8.98 -74.58%)0.10(3.15/3.05)3,0919,03837.71%
META260618C010000002026-06-18(140天)CALL$1000.00$6.30(+1.97 +45.50%)0.20(6.4/6.2)1,64513,60534.79%
META270115C014300002027-01-15(351天)CALL$1430.00$4.90(+0.70 +16.67%)0.20(5.1/4.9)1,11852,63337.35%
META260618C010300002026-06-18(140天)CALL$1030.00$4.85(+1.45 +42.65%)0.20(4.9/4.7)75860,01135.01%
META260320C010000002026-03-20(50天)CALL$1000.00$0.56(-0.13 -18.84%)0.05(0.6/0.55)4595,43037.60%
META260618P004500002026-06-18(140天)PUT$450.00$2.36(-1.59 -40.25%)0.11(2.41/2.3)3456,81544.49%

GE $297.45 (+5.01 +1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
GE260320C003700002026-03-20(50天)CALL$370.00$0.55(+0.04 +7.84%)0.08(0.58/0.5)1,0046,25932.95%

TLT $87.70 (+0.10 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000890002026-03-20(50天)CALL$89.00$0.89(+0.06 +7.23%)0.01(0.89/0.88)5,36133,25911.48%
TLT260618P000890002026-06-18(140天)PUT$89.00$3.75(+0.15 +4.17%)0.05(3.75/3.7)2,1317,95013.56%
TLT270115C000910002027-01-15(351天)CALL$91.00$2.48(+0.03 +1.22%)0.06(2.59/2.53)1,9017,72311.69%
TLT260515P000880002026-05-15(106天)PUT$88.00$2.80(+0.15 +5.66%)0.03(2.77/2.74)1,38012,76513.34%
TLT270115C001000002027-01-15(351天)CALL$100.00$0.87(+0.01 +1.16%)0.01(0.88/0.87)1,257107,52312.82%
TLT260320C000900002026-03-20(50天)CALL$90.00$0.60(+0.08 +15.38%)0.01(0.61/0.6)1,23462,03311.62%
TLT270115C000950002027-01-15(351天)CALL$95.00$1.51(-0.03 -1.95%)0.04(1.56/1.52)1,14025,74212.03%
TLT260618P000870002026-06-18(140天)PUT$87.00$2.61(+0.14 +5.67%)0.01(2.61/2.6)93242,75913.29%
TLT270115C000900002027-01-15(351天)CALL$90.00$2.85(-0.03 -1.04%)0.06(2.92/2.86)92252,02611.59%
TLT260618C000890002026-06-18(140天)CALL$89.00$1.89(+0.08 +4.42%)0.04(1.92/1.88)8756,02711.79%
TLT260320P000850002026-03-20(50天)PUT$85.00$0.79(+0.12 +17.91%)0.01(0.76/0.75)43963,05713.55%
TLT260618C000880002026-06-18(140天)CALL$88.00$2.26(+0.01 +0.44%)0.04(2.34/2.3)49541,03911.76%
TLT260618P000880002026-06-18(140天)PUT$88.00$3.20(+0.15 +4.92%)0.10(3.2/3.1)37436,74013.65%
TLT260618P000830002026-06-18(140天)PUT$83.00$1.25(+0.12 +10.62%)0.03(1.24/1.21)58829,27214.09%
TLT260320C000880002026-03-20(50天)CALL$88.00$1.21(+0.01 +0.83%)0.01(1.27/1.26)40128,10611.39%

XLU $43.33 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320C000435002026-03-20(50天)CALL$43.50$1.06(-0.07 -6.19%)0.13(1.13/1.0)2646,26319.97%

XLE $50.65 (+0.61 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000525002026-03-20(50天)CALL$52.50$1.34(+0.41 +44.09%)0.03(1.34/1.31)16,99256,63026.61%
XLE270115P000430002027-01-15(351天)PUT$43.00$1.77(+0.00 +0.00%)0.58(1.86/1.28)13,00617,36026.27%
XLE260320C000500002026-03-20(50天)CALL$50.00$2.52(+0.58 +29.90%)0.14(2.65/2.51)10,56870,42429.05%
XLE270115P000475002027-01-15(351天)PUT$47.50$3.60(+0.00 +0.00%)0.65(3.2/2.55)10,02911,62424.45%
XLE260320C000550002026-03-20(50天)CALL$55.00$0.65(+0.25 +62.50%)0.03(0.66/0.63)8,13113,62726.76%
XLE261218P000430002026-12-18(323天)PUT$43.00$1.78(+0.00 +0.00%)0.57(1.7/1.13)8,02111,02626.25%
XLE260417C000500002026-04-17(78天)CALL$50.00$2.88(+0.62 +27.43%)0.17(2.9/2.73)4,76128,25526.03%
XLE260618C000500002026-06-18(140天)CALL$50.00$3.75(+0.64 +20.58%)0.25(3.8/3.55)4,55141,38726.73%
XLE260320P000480002026-03-20(50天)PUT$48.00$0.67(-0.14 -17.28%)0.05(0.7/0.65)2,8676,64324.17%
XLE260618P000440002026-06-18(140天)PUT$44.00$0.73(-0.09 -10.98%)0.04(0.73/0.69)2,46510,47725.51%
XLE260320C000950002026-03-20(50天)CALL$95.00$2.83(+0.00 +0.00%)0.00(0.0/0.0)20326,69325.00%
XLE260618C000550002026-06-18(140天)CALL$55.00$1.72(+0.42 +32.31%)0.07(1.74/1.67)2,43226,03326.03%
XLE270115C000500002027-01-15(351天)CALL$50.00$5.57(+0.70 +14.37%)0.15(5.6/5.45)48924,46326.12%
XLE260417C000475002026-04-17(78天)CALL$47.50$4.45(+0.80 +21.92%)0.25(4.65/4.4)52621,51328.74%
XLE260618P000900002026-06-18(140天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260618C000475002026-06-18(140天)CALL$47.50$5.35(+0.85 +18.89%)0.05(5.35/5.3)50018,11527.88%

XLK $146.18 (-3.01 -2.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260320P001350002026-03-20(50天)PUT$135.00$2.21(+0.73 +49.32%)0.23(2.25/2.02)3,0677,50529.61%

ARKK $77.18 (-1.77 -2.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260320C000900002026-03-20(50天)CALL$90.00$0.85(-0.11 -12.09%)0.05(0.85/0.8)5918,16037.06%
ARKK260320P000700002026-03-20(50天)PUT$70.00$1.80(+0.37 +25.87%)0.19(1.84/1.65)3666,07542.87%

BRK-B $475.34 (+1.77 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260320C005100002026-03-20(50天)CALL$510.00$2.23(+0.23 +11.50%)0.05(2.15/2.1)26511,05117.34%

HYG $81.03 (-0.02 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(140天)PUT$79.00$0.90(+0.04 +4.65%)0.03(0.91/0.88)45,00238,0878.73%
HYG260417P000800002026-04-17(78天)PUT$80.00$0.66(+0.02 +3.13%)0.03(0.67/0.64)35,16960,8247.35%
HYG260618C000810002026-06-18(140天)CALL$81.00$0.60(+0.00 +0.00%)0.05(0.5/0.45)5,26715,8602.48%
HYG260417C000800002026-04-17(78天)CALL$80.00$1.30(+0.00 +0.00%)0.06(1.08/1.02)4,25020,6572.61%
HYG260618P000800002026-06-18(140天)PUT$80.00$1.18(+0.09 +8.26%)0.04(1.2/1.16)55355,6788.29%
HYG260320C000790002026-03-20(50天)CALL$79.00$1.99(-0.12 -5.69%)1.10(2.06/0.96)30511,5914.83%

ET $18.58 (+0.35 +1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(351天)CALL$20.00$0.71(+0.11 +18.33%)0.04(0.72/0.68)8,110116,30417.38%
ET260320C000180002026-03-20(50天)CALL$18.00$0.73(+0.20 +37.74%)0.06(0.75/0.69)1,42022,37714.60%
ET260417C000180002026-04-17(78天)CALL$18.00$0.84(+0.18 +27.27%)0.11(0.88/0.77)7256,49016.07%
ET270115P000150002027-01-15(351天)PUT$15.00$0.50(-0.07 -12.28%)0.02(0.48/0.46)65622,98926.07%
ET270115C000170002027-01-15(351天)CALL$17.00$2.01(+0.24 +13.56%)0.06(2.04/1.98)47926,84515.41%
ET260717C000180002026-07-17(169天)CALL$18.00$1.06(+0.14 +15.22%)0.10(1.13/1.03)4327,73716.26%
ET260717C000190002026-07-17(169天)CALL$19.00$0.63(+0.13 +26.00%)0.03(0.63/0.6)3686,81716.11%
ET270115P000170002027-01-15(351天)PUT$17.00$1.02(-0.12 -10.53%)0.04(1.04/1.0)3568,68224.68%
ET260618C000170002026-06-18(140天)CALL$17.00$1.65(+0.26 +18.71%)0.07(1.73/1.66)31612,66315.14%
ET260320C000170002026-03-20(50天)CALL$17.00$1.55(+0.31 +25.00%)0.12(1.6/1.48)2127,92415.04%

DIS $111.36 (+1.74 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260618C001300002026-06-18(140天)CALL$130.00$2.42(+0.32 +15.24%)0.13(2.35/2.22)8948,65329.64%

NOK $6.28 (-0.54 -7.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(351天)CALL$7.00$0.66(-0.35 -35.00%)0.04(0.66/0.62)1,41224,26139.06%
NOK260417P000070002026-04-17(78天)PUT$7.00$1.02(+0.39 +61.90%)0.05(0.97/0.92)9627,67839.45%
NOK270115C000050002027-01-15(351天)CALL$5.00$1.50(-0.59 -28.23%)0.04(1.6/1.56)2586,19939.45%

KVUE $17.27 (-0.07 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260515C000180002026-05-15(106天)CALL$18.00$0.67(+0.08 +13.56%)0.20(0.88/0.68)4,0496,60131.35%
KVUE270115C000200002027-01-15(351天)CALL$20.00$0.73(-0.05 -6.41%)0.14(0.86/0.72)3,50913,31626.20%
KVUE270115C000130002027-01-15(351天)CALL$13.00$4.72(-0.03 -0.63%)0.55(5.0/4.45)1,0898,04537.40%
KVUE260320P000170002026-03-20(50天)PUT$17.00$0.70(+0.00 +0.00%)0.30(0.89/0.59)3725,47540.63%

MPW $5.05 (+0.05 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000050002027-01-15(351天)CALL$5.00$0.75(+0.04 +5.63%)0.06(0.78/0.72)65316,55839.75%

VOD $14.69 (+0.10 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000150002027-01-15(351天)CALL$15.00$1.65(+0.10 +6.45%)0.20(1.7/1.5)33942,89632.08%
VOD270115C000120002027-01-15(351天)CALL$12.00$3.40(+0.15 +4.62%)0.30(3.5/3.2)30211,63335.99%

^VIX $17.19 (+0.71 +4.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(110天)PUT$22.00$4.20(-0.25 -5.62%)0.15(4.3/4.15)12,50024,7870.00%
VIX260519P000180002026-05-19(110天)PUT$18.00$1.52(-0.13 -7.88%)0.05(1.55/1.5)5,80233,41828.57%
VIX260519P000210002026-05-19(110天)PUT$21.00$3.37(-0.33 -8.92%)0.10(3.55/3.45)3,71212,7990.00%
VIX260415P000210002026-04-15(76天)PUT$21.00$3.33(-0.27 -7.50%)0.10(3.5/3.4)3,50120,5200.00%

^SPX $6941.69 (-34.59 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(140天)CALL$8300.00$3.40(+0.00 +0.00%)0.15(2.75/2.6)2,0138,03912.96%
SPX260320P052000002026-03-20(50天)PUT$5200.00$6.50(+0.82 +14.44%)0.30(6.1/5.8)1,80515,45137.44%
SPXW260331P044000002026-03-31(61天)PUT$4400.00$3.10(+0.00 +0.00%)0.20(3.5/3.3)5165,35547.22%
SPX260918P030000002026-09-18(232天)PUT$3000.00$9.92(+0.00 +0.00%)0.30(10.1/9.8)2087,52648.97%

JD $28.99 (-0.25 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000300002026-03-20(50天)CALL$30.00$1.30(-0.05 -3.70%)0.08(1.33/1.25)1,32716,81340.23%
JD260618C000300002026-06-18(140天)CALL$30.00$2.12(-0.08 -3.64%)0.16(2.21/2.05)37118,80936.45%
JD270115P000230002027-01-15(351天)PUT$23.00$1.54(+0.06 +4.05%)0.10(1.64/1.54)3576,60939.14%
JD260417P000270002026-04-17(78天)PUT$27.00$1.24(+0.08 +6.90%)0.16(1.34/1.18)34019,87642.63%
JD261218P000300002026-12-18(323天)PUT$30.00$4.76(+0.16 +3.48%)0.25(4.85/4.6)2848,06839.48%

IWM $262.69 (-0.63 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P002500002026-03-20(50天)PUT$250.00$3.97(+0.56 +16.42%)0.04(4.15/4.11)53,49569,20223.94%
IWM260320P002510002026-03-20(50天)PUT$251.00$4.19(+0.59 +16.39%)0.04(4.34/4.3)16,31716,10823.58%
IWM261218P001600002026-12-18(323天)PUT$160.00$1.83(+0.18 +10.91%)0.06(1.8/1.74)10,25635,61734.41%
IWM260320P002450002026-03-20(50天)PUT$245.00$2.98(+0.45 +17.79%)0.03(3.09/3.06)9,19134,63324.92%
IWM260320C002800002026-03-20(50天)CALL$280.00$2.01(-0.22 -9.87%)0.03(2.0/1.97)8,39214,25119.17%
IWM260630P002120002026-06-30(152天)PUT$212.00$2.37(+0.00 +0.00%)0.05(2.59/2.54)7,0007,01128.37%
IWM260630P002370002026-06-30(152天)PUT$237.00$5.52(+0.00 +0.00%)0.08(5.94/5.86)7,0007,73724.10%
IWM260320P002400002026-03-20(50天)PUT$240.00$2.19(+0.28 +14.66%)0.03(2.33/2.3)6,40660,06326.09%
IWM260618P002500002026-06-18(140天)PUT$250.00$8.68(+0.69 +8.64%)0.06(8.76/8.7)4,88428,69722.43%
IWM270115P002100002027-01-15(351天)PUT$210.00$6.40(+0.63 +10.92%)0.38(6.32/5.94)4,50117,20926.13%
IWM260320P002200002026-03-20(50天)PUT$220.00$0.77(+0.12 +18.46%)0.02(0.79/0.77)3,31476,04731.30%
IWM261218P001700002026-12-18(323天)PUT$170.00$2.16(+0.20 +10.20%)0.12(2.29/2.17)91865,60732.67%
IWM260618P002200002026-06-18(140天)PUT$220.00$3.00(+0.23 +8.30%)0.04(3.11/3.07)1,25964,02727.33%
IWM260320P002300002026-03-20(50天)PUT$230.00$1.28(+0.20 +18.52%)0.02(1.33/1.31)1,11656,18528.54%
IWM261218P001750002026-12-18(323天)PUT$175.00$2.41(-0.05 -2.03%)0.11(2.5/2.39)1,07955,42131.58%
IWM260320C002700002026-03-20(50天)CALL$270.00$4.98(-0.21 -4.05%)0.04(4.91/4.87)1,96654,47620.18%
IWM261218P001800002026-12-18(323天)PUT$180.00$2.70(+0.12 +4.65%)0.14(2.84/2.7)28950,31830.83%
IWM260918P002300002026-09-18(232天)PUT$230.00$6.90(+0.54 +8.49%)0.13(7.03/6.9)2,93346,49424.39%

OPEN $5.51 (-0.26 -4.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(351天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $29.01 (+0.59 +2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(50天)CALL$30.00$1.15(+0.28 +32.18%)0.10(1.19/1.09)4,5279,45333.45%

MRK $108.86 (+1.98 +1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(50天)CALL$110.00$4.64(+1.44 +45.00%)0.15(4.7/4.55)4408,08130.63%
MRK260320P001050002026-03-20(50天)PUT$105.00$3.10(-0.85 -21.52%)0.20(3.2/3.0)3637,16731.86%
MRK260320C001200002026-03-20(50天)CALL$120.00$1.33(+0.57 +75.00%)0.11(1.38/1.27)2048,24929.25%

DVN $40.21 (+0.37 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN270115C000425002027-01-15(351天)CALL$42.50$4.50(+0.00 +0.00%)1.70(5.3/3.6)2,09212,10538.71%
DVN260618C000450002026-06-18(140天)CALL$45.00$1.82(+0.24 +15.19%)0.39(1.84/1.45)1,4669,94334.67%
DVN260417C000400002026-04-17(78天)CALL$40.00$2.95(+0.41 +16.14%)0.45(3.0/2.55)98216,66536.91%
DVN260320C000400002026-03-20(50天)CALL$40.00$2.67(+0.65 +32.18%)0.49(2.57/2.08)3568,50638.72%

NVO $59.23 (-1.09 -1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000600002026-04-17(78天)CALL$60.00$4.81(-0.44 -8.38%)0.15(4.95/4.8)4919,12747.73%
NVO260417C000700002026-04-17(78天)CALL$70.00$1.85(-0.25 -11.90%)0.07(1.94/1.87)4846,54948.29%
NVO260618C000800002026-06-18(140天)CALL$80.00$1.74(-0.17 -8.90%)0.08(1.77/1.69)4766,31948.76%
NVO260618P000500002026-06-18(140天)PUT$50.00$2.75(+0.29 +11.79%)0.08(2.75/2.67)45825,06447.16%
NVO260618C000700002026-06-18(140天)CALL$70.00$3.35(-0.34 -9.21%)0.10(3.45/3.35)40317,73347.88%
NVO260417C000650002026-04-17(78天)CALL$65.00$3.01(-0.33 -9.88%)0.05(3.05/3.0)3489,04747.07%
NVO270115C001000002027-01-15(351天)CALL$100.00$2.40(-0.18 -6.98%)0.15(2.5/2.35)32311,81748.57%
NVO260618C000650002026-06-18(140天)CALL$65.00$4.60(-0.50 -9.80%)0.10(4.75/4.65)2848,56647.16%
NVO270115P000450002027-01-15(351天)PUT$45.00$3.55(+0.28 +8.56%)0.20(3.65/3.45)2505,04345.03%
NVO270115C000800002027-01-15(351天)CALL$80.00$4.75(-0.35 -6.86%)0.00(4.9/4.9)24516,41547.06%
NVO260618C000600002026-06-18(140天)CALL$60.00$6.56(-0.54 -7.61%)0.10(6.65/6.55)24114,61447.38%
NVO270115C000700002027-01-15(351天)CALL$70.00$7.10(-0.50 -6.58%)0.30(7.35/7.05)2439,37047.66%
NVO260320P000600002026-03-20(50天)PUT$60.00$4.60(+0.65 +16.46%)0.10(4.55/4.45)2108,08747.36%

XLF $53.44 (+0.44 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320C000550002026-03-20(50天)CALL$55.00$0.65(+0.11 +20.37%)0.03(0.66/0.63)15,45739,01116.99%
XLF260618C000550002026-06-18(140天)CALL$55.00$1.70(+0.27 +18.88%)0.05(1.7/1.65)15,02243,19218.60%
XLF261218P000480002026-12-18(323天)PUT$48.00$1.42(+0.00 +0.00%)0.11(1.82/1.71)10,00024,99920.46%
XLF260618C000560002026-06-18(140天)CALL$56.00$1.24(+0.16 +14.81%)0.03(1.26/1.23)5,01516,18217.76%
XLF261218P000460002026-12-18(323天)PUT$46.00$1.37(-0.04 -2.84%)0.09(1.44/1.35)5,00010,62021.90%
XLF260918C000580002026-09-18(232天)CALL$58.00$1.25(+0.00 +0.00%)0.05(1.4/1.35)2,51014,89818.36%
XLF260618P000490002026-06-18(140天)PUT$49.00$0.91(-0.04 -4.21%)0.05(0.99/0.94)2,21922,29020.25%
XLF260320P000530002026-03-20(50天)PUT$53.00$1.14(-0.02 -1.72%)0.07(1.15/1.08)1,14741,47415.85%
XLF260918P000470002026-09-18(232天)PUT$47.00$1.18(+0.00 +0.00%)0.06(1.18/1.12)68910,71721.51%
XLF270115C000650002027-01-15(351天)CALL$65.00$0.58(+0.06 +11.54%)0.06(0.61/0.55)67346,83717.52%
XLF260320P000510002026-03-20(50天)PUT$51.00$0.60(+0.00 +0.00%)0.02(0.59/0.57)35634,56718.46%

USO $79.46 (+2.83 +3.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417P000600002026-04-17(78天)PUT$60.00$0.67(-0.08 -10.67%)0.19(0.69/0.5)7745,94746.12%
USO260417C000800002026-04-17(78天)CALL$80.00$6.76(+1.73 +34.39%)0.15(6.8/6.65)4795,92649.26%
USO260417P000750002026-04-17(78天)PUT$75.00$4.50(-0.55 -10.89%)0.35(4.5/4.15)3957,27144.35%

LUV $48.69 (+7.85 +19.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618C000500002026-06-18(140天)CALL$50.00$4.00(+2.60 +185.71%)0.30(4.35/4.05)9,53211,46439.69%
LUV260618P000400002026-06-18(140天)PUT$40.00$1.52(-1.78 -53.94%)0.29(1.62/1.33)9,1118,50944.12%
LUV260320C000425002026-03-20(50天)CALL$42.50$6.49(+4.52 +229.44%)0.75(7.0/6.25)3066,09538.04%

UNH $292.09 (-1.94 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320P002400002026-03-20(50天)PUT$240.00$0.70(-0.11 -13.58%)0.10(0.7/0.6)2,9815,85633.11%
UNH260320C003500002026-03-20(50天)CALL$350.00$1.45(-0.20 -12.12%)0.17(1.6/1.43)1,4165,63634.14%
UNH260618C004000002026-06-18(140天)CALL$400.00$3.75(-0.35 -8.54%)0.35(4.05/3.7)44410,47939.14%
UNH270115C005000002027-01-15(351天)CALL$500.00$4.91(-0.19 -3.97%)0.25(5.0/4.75)37424,53338.17%
UNH270115C006000002027-01-15(351天)CALL$600.00$2.00(-0.22 -9.91%)0.11(2.1/1.99)34916,63739.60%
UNH260417C003500002026-04-17(78天)CALL$350.00$4.20(-0.50 -10.64%)0.35(4.75/4.4)2435,86037.82%
UNH260515C003600002026-05-15(106天)CALL$360.00$5.90(-0.33 -5.30%)0.40(6.1/5.7)2397,81238.91%

TSLL $16.05 (-1.19 -6.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(351天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

KDP $26.89 (+0.18 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
KDP260320P000260002026-03-20(50天)PUT$26.00$0.75(+0.05 +7.14%)0.05(0.75/0.7)4617,77928.08%

XOM $140.37 (+2.79 +2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260320C001400002026-03-20(50天)CALL$140.00$5.50(+1.66 +43.23%)0.20(5.55/5.35)2,43229,41924.16%
XOM260618C001500002026-06-18(140天)CALL$150.00$4.56(+0.96 +26.67%)0.45(4.9/4.45)2,1205,72724.10%
XOM260618C001400002026-06-18(140天)CALL$140.00$8.91(+1.92 +27.55%)0.35(9.05/8.7)2,0118,39324.61%
XOM260320C001350002026-03-20(50天)CALL$135.00$8.25(+2.05 +33.06%)0.10(8.5/8.4)1,1219,63224.15%
XOM260417C001450002026-04-17(78天)CALL$145.00$4.45(+1.30 +40.62%)0.20(4.6/4.4)1,01014,40124.21%
XOM260417C001400002026-04-17(78天)CALL$140.00$6.75(+1.77 +37.82%)0.30(6.9/6.6)33514,31924.61%
XOM260515C001500002026-05-15(106天)CALL$150.00$3.85(+1.08 +38.99%)0.20(3.95/3.75)31311,60724.32%
XOM260320P001250002026-03-20(50天)PUT$125.00$1.01(-0.31 -23.48%)0.01(1.02/1.01)2587,38829.46%
XOM260320P001300002026-03-20(50天)PUT$130.00$1.81(-0.45 -19.91%)0.25(1.91/1.66)25712,35828.83%
XOM260618C001450002026-06-18(140天)CALL$145.00$6.51(+1.51 +30.20%)0.30(6.7/6.4)2068,45524.20%
XOM260417C001350002026-04-17(78天)CALL$135.00$9.66(+2.16 +28.80%)0.40(10.05/9.65)20220,92026.00%

NFLX $83.08 (-1.54 -1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260320P000800002026-03-20(50天)PUT$80.00$2.44(+0.59 +31.55%)0.06(2.5/2.44)12,5789,92730.74%
NFLX260320C000850002026-03-20(50天)CALL$85.00$3.24(-0.81 -20.00%)0.05(3.3/3.25)6,29724,60234.53%
NFLX260320C000900002026-03-20(50天)CALL$90.00$1.65(-0.46 -21.80%)0.03(1.67/1.64)6,12235,18733.89%
NFLX260320P000730002026-03-20(50天)PUT$73.00$0.77(+0.24 +45.28%)0.08(0.81/0.73)3,78814,29433.59%
NFLX260417C001000002026-04-17(78天)CALL$100.00$1.14(-0.31 -21.38%)0.05(1.18/1.13)2,99522,56738.09%
NFLX260320P000750002026-03-20(50天)PUT$75.00$1.08(+0.32 +42.11%)0.05(1.1/1.05)2,6159,98232.23%
NFLX260618C001000002026-06-18(140天)CALL$100.00$2.53(-0.41 -13.95%)0.05(2.55/2.5)1,47414,45637.82%
NFLX260618C001100002026-06-18(140天)CALL$110.00$1.22(-0.24 -16.44%)0.05(1.25/1.2)1,26715,42237.96%
NFLX260417C000900002026-04-17(78天)CALL$90.00$3.15(-0.70 -18.18%)0.10(3.2/3.1)1,2428,31938.39%
NFLX260320C000950002026-03-20(50天)CALL$95.00$0.80(-0.26 -24.53%)0.03(0.83/0.8)1,23816,75134.42%
NFLX260918C001000002026-09-18(232天)CALL$100.00$4.62(-0.58 -11.05%)0.15(4.75/4.6)329147,67439.15%
NFLX260320P000830002026-03-20(50天)PUT$83.00$3.80(+0.92 +31.94%)0.10(3.85/3.75)34527,43730.29%
NFLX260320P000780002026-03-20(50天)PUT$78.00$1.80(+0.56 +45.16%)0.08(1.84/1.76)63919,00831.37%
NFLX270115C001000002027-01-15(351天)CALL$100.00$7.20(-0.68 -8.63%)0.10(7.25/7.15)80017,30540.08%
NFLX260618C001200002026-06-18(140天)CALL$120.00$0.63(-0.10 -13.70%)0.02(0.64/0.62)41015,73538.77%

EPD $34.08 (+0.61 +1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260320C000330002026-03-20(50天)CALL$33.00$1.10(+0.30 +37.50%)0.12(1.16/1.04)1,0116,6998.11%
EPD270115C000350002027-01-15(351天)CALL$35.00$1.15(+0.25 +27.78%)0.20(1.22/1.02)73016,48712.10%
EPD260618C000350002026-06-18(140天)CALL$35.00$0.55(+0.18 +48.65%)0.03(0.57/0.54)3797,04311.18%

BABA $174.41 (-1.25 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260320P001450002026-03-20(50天)PUT$145.00$1.55(-0.05 -3.13%)0.09(1.59/1.5)24,45342,12543.63%
BABA260320P001300002026-03-20(50天)PUT$130.00$0.50(-0.04 -7.41%)0.13(0.55/0.42)22,46966,60248.10%
BABA260320P001400002026-03-20(50天)PUT$140.00$1.00(-0.03 -2.91%)0.11(1.1/0.99)4,78460,21244.75%
BABA260417C002000002026-04-17(78天)CALL$200.00$7.05(-0.23 -3.16%)0.40(7.3/6.9)3,66810,70548.80%
BABA260320P001650002026-03-20(50天)PUT$165.00$6.82(+0.43 +6.73%)0.55(7.1/6.55)6876,96145.19%
BABA260417C002100002026-04-17(78天)CALL$210.00$5.30(-0.19 -3.46%)0.40(5.4/5.0)5336,29549.58%
BABA260618P001500002026-06-18(140天)PUT$150.00$7.45(+0.45 +6.43%)0.35(7.6/7.25)3647,72943.20%
BABA260320C001900002026-03-20(50天)CALL$190.00$7.24(-0.31 -4.11%)0.40(7.4/7.0)3525,83049.96%
BABA260320P001500002026-03-20(50天)PUT$150.00$2.28(+0.01 +0.44%)0.12(2.33/2.21)29823,26843.02%
BABA260515C002000002026-05-15(106天)CALL$200.00$9.59(-0.25 -2.54%)0.45(9.85/9.4)2665,61649.29%

UPS $105.73 (+2.04 +1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001150002026-03-20(50天)CALL$115.00$1.10(+0.37 +50.68%)0.05(1.11/1.06)1,02913,51923.27%
UPS260320C001100002026-03-20(50天)CALL$110.00$2.38(+0.83 +53.55%)0.15(2.4/2.25)89514,99222.83%
UPS260320C001050002026-03-20(50天)CALL$105.00$4.62(+1.62 +54.00%)0.20(4.65/4.45)3425,54422.38%

XLP $82.18 (-0.15 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(140天)PUT$78.00$1.44(-0.05 -3.36%)0.11(1.51/1.4)3,68717,14416.35%

PBR-A $14.60 (+0.20 +1.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBRA260618C000150002026-06-18(140天)CALL$15.00$0.90(+0.15 +20.00%)0.30(0.9/0.6)3,44920,65729.88%

LCID $11.21 (+0.31 +2.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(351天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(351天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $165.35 (+1.16 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(140天)PUT$145.00$2.06(+0.00 +0.00%)0.18(2.04/1.86)42457,53522.72%

KWEB $36.20 (+0.13 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260717P000310002026-07-17(169天)PUT$31.00$1.10(+0.00 +0.00%)0.27(1.16/0.89)5,0007,03233.86%
KWEB260320C000400002026-03-20(50天)CALL$40.00$0.53(-0.02 -3.64%)0.04(0.55/0.51)3,14887,78432.96%
KWEB260515P000340002026-05-15(106天)PUT$34.00$1.43(-0.05 -3.38%)0.04(1.46/1.42)2,17015,87531.67%
KWEB260821C000400002026-08-21(204天)CALL$40.00$2.56(+0.06 +2.40%)0.06(2.58/2.52)1,810122,11737.16%
KWEB260618C000390002026-06-18(140天)CALL$39.00$1.93(-0.15 -7.21%)0.04(2.06/2.02)1,2136,12835.23%
KWEB260821C000410002026-08-21(204天)CALL$41.00$2.19(-0.06 -2.67%)0.22(2.44/2.22)7045,27038.65%
KWEB260618P000330002026-06-18(140天)PUT$33.00$1.43(-0.02 -1.38%)0.07(1.45/1.38)5035,02132.20%
KWEB260515C000370002026-05-15(106天)CALL$37.00$2.28(-0.07 -2.98%)0.15(2.37/2.22)50119,13234.94%
KWEB260320P000330002026-03-20(50天)PUT$33.00$0.57(+0.05 +9.62%)0.04(0.55/0.51)32012,79732.72%
KWEB260515C000400002026-05-15(106天)CALL$40.00$1.27(-0.11 -7.97%)0.05(1.34/1.29)28241,67334.72%
KWEB270115P000370002027-01-15(351天)PUT$37.00$4.90(+0.00 +0.00%)0.25(5.05/4.8)2036,23432.46%

PDD $102.06 (-0.78 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P000950002026-03-20(50天)PUT$95.00$2.85(+0.20 +7.55%)0.29(2.9/2.61)1,0399,97539.17%
PDD260320C001200002026-03-20(50天)CALL$120.00$1.37(-0.16 -10.46%)0.14(1.49/1.35)97319,62243.36%
PDD260320P000900002026-03-20(50天)PUT$90.00$1.71(+0.22 +14.77%)0.26(1.84/1.58)5338,92842.33%
PDD260320C001100002026-03-20(50天)CALL$110.00$3.27(-0.23 -6.57%)0.25(3.4/3.15)4065,50042.02%
PDD260417C001350002026-04-17(78天)CALL$135.00$1.00(-0.10 -9.09%)0.20(1.17/0.97)28911,43646.53%
PDD260320C001250002026-03-20(50天)CALL$125.00$0.97(-0.08 -7.62%)0.18(1.1/0.92)26116,09245.63%

EFA $101.64 (+0.63 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(232天)PUT$85.00$1.53(+0.00 +0.00%)0.24(1.26/1.02)2,99922,74721.62%
EFA260618P000900002026-06-18(140天)PUT$90.00$1.11(+0.00 +0.00%)0.19(1.12/0.93)1,50419,60820.51%
EFA260618C000990002026-06-18(140天)CALL$99.00$5.55(+0.00 +0.00%)1.15(6.4/5.25)1,50012,00620.23%
EFA260331P000940002026-03-31(61天)PUT$94.00$0.84(+0.00 +0.00%)0.07(0.6/0.53)6505,25118.41%
EFA260331C001010002026-03-31(61天)CALL$101.00$3.40(+0.00 +0.00%)0.46(3.1/2.64)2559,81316.99%
EFA260320C001040002026-03-20(50天)CALL$104.00$0.96(-0.01 -1.03%)0.05(1.18/1.13)23126,03214.32%

GOOGL $335.45 (-0.69 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260320C004000002026-03-20(50天)CALL$400.00$2.38(-0.07 -2.86%)0.07(2.42/2.35)6017,90636.46%
GOOGL260320P003000002026-03-20(50天)PUT$300.00$4.90(+0.20 +4.26%)0.10(5.05/4.95)51810,47737.10%
GOOGL260320C003700002026-03-20(50天)CALL$370.00$6.72(-0.17 -2.47%)0.15(6.7/6.55)3186,01836.02%
GOOGL260618C004300002026-06-18(140天)CALL$430.00$6.30(+0.11 +1.78%)0.15(6.25/6.1)2337,37536.77%

TGT $102.72 (+0.99 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001100002026-03-20(50天)CALL$110.00$3.65(+0.45 +14.06%)0.20(3.6/3.4)21315,08140.75%

MSTU $6.71 (-1.89 -21.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(140天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(351天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

OWL $13.99 (-0.51 -3.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000160002026-05-15(106天)CALL$16.00$0.55(-0.15 -21.43%)0.20(0.65/0.45)2,50750,30044.34%
OWL260320P000140002026-03-20(50天)PUT$14.00$0.95(+0.18 +23.38%)0.05(1.0/0.95)46311,55348.05%

IEF $96.04 (+0.14 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF270115P000910002027-01-15(351天)PUT$91.00$0.63(-0.02 -3.08%)0.09(0.63/0.54)33015,0926.40%

TQQQ $55.47 (-1.58 -2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
TQQQ260320C000625002026-03-20(50天)CALL$62.50$1.48(-0.77 -34.22%)0.19(1.57/1.38)1,4416,64848.88%
TQQQ260320C000650002026-03-20(50天)CALL$65.00$1.03(-0.51 -33.12%)0.20(1.11/0.91)1,38810,88349.07%

UBER $81.71 (+1.93 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(50天)CALL$90.00$2.05(+0.49 +31.41%)0.13(2.11/1.98)57822,70541.63%
UBER270115P000500002027-01-15(351天)PUT$50.00$1.35(-0.10 -6.90%)0.11(1.46/1.35)5287,18341.63%
UBER260515P000800002026-05-15(106天)PUT$80.00$6.05(-0.45 -6.92%)0.20(6.1/5.9)4456,08639.20%
UBER270115P000750002027-01-15(351天)PUT$75.00$7.90(-0.30 -3.66%)0.45(8.0/7.55)4027,19035.87%
UBER260320C000850002026-03-20(50天)CALL$85.00$3.59(+0.75 +26.41%)0.15(3.6/3.45)39311,08441.63%
UBER260320C001000002026-03-20(50天)CALL$100.00$0.55(+0.14 +34.15%)0.05(0.56/0.51)34317,75240.58%
UBER260320P000800002026-03-20(50天)PUT$80.00$4.00(-0.60 -13.04%)0.25(4.15/3.9)27912,68640.43%
UBER260320P000750002026-03-20(50天)PUT$75.00$2.08(-0.47 -18.43%)0.13(2.21/2.08)2516,28740.97%
UBER270115C001000002027-01-15(351天)CALL$100.00$7.06(+0.66 +10.31%)0.50(7.3/6.8)2196,28541.94%

KRE $68.80 (+1.01 +1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260320C000750002026-03-20(50天)CALL$75.00$0.62(-0.01 -1.59%)0.19(0.72/0.53)4,76413,37127.37%
KRE260320C000740002026-03-20(50天)CALL$74.00$0.85(+0.10 +13.33%)0.15(0.86/0.71)4,0026,34026.78%
KRE260320C000680002026-03-20(50天)CALL$68.00$3.02(+0.19 +6.71%)0.32(3.15/2.83)4,0007,31329.37%
KRE270115P000600002027-01-15(351天)PUT$60.00$3.95(+0.00 +0.00%)1.20(4.4/3.2)2,8165,94931.49%
KRE260320C000700002026-03-20(50天)CALL$70.00$2.05(+0.27 +15.17%)0.12(2.05/1.93)1,62036,26727.25%

NEE $88.29 (+0.70 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260320C000950002026-03-20(50天)CALL$95.00$0.75(+0.10 +15.38%)0.10(0.8/0.7)6959,45422.27%
NEE260320C000800002026-03-20(50天)CALL$80.00$8.85(+0.31 +3.63%)0.60(9.25/8.65)5017,00929.44%

SBUX $93.71 (-1.41 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260320C001000002026-03-20(50天)CALL$100.00$1.56(-0.99 -38.82%)0.12(1.63/1.51)5829,00529.14%
SBUX260320P000850002026-03-20(50天)PUT$85.00$1.42(+0.24 +20.34%)0.09(1.4/1.31)2838,38232.45%

CMG $39.02 (-0.14 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260618C000400002026-06-18(140天)CALL$40.00$3.80(+0.05 +1.33%)0.15(3.8/3.65)26612,68844.01%
CMG260320C000425002026-03-20(50天)CALL$42.50$1.27(+0.06 +4.96%)0.09(1.29/1.2)2487,12244.43%
CMG260320C000400002026-03-20(50天)CALL$40.00$2.15(+0.03 +1.42%)0.12(2.19/2.07)23112,12045.46%
CMG260320P000375002026-03-20(50天)PUT$37.50$1.71(+0.09 +5.56%)0.11(1.79/1.68)22313,57443.12%
CMG260320P000350002026-03-20(50天)PUT$35.00$0.88(+0.04 +4.76%)0.07(0.95/0.88)22117,48944.29%

MCD $315.42 (+2.62 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
MCD260320C003250002026-03-20(50天)CALL$325.00$5.45(+1.32 +31.96%)0.55(5.9/5.35)7475,47320.09%

ZM $91.98 (-4.26 -4.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260320C001000002026-03-20(50天)CALL$100.00$2.80(-1.80 -39.13%)0.21(2.93/2.72)59312,17443.45%
ZM260320C001100002026-03-20(50天)CALL$110.00$1.16(-0.74 -38.95%)0.12(1.32/1.2)50411,86646.34%

PFE $26.15 (+0.29 +1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260320C000260002026-03-20(50天)CALL$26.00$1.08(+0.13 +13.68%)0.06(1.1/1.04)89428,04026.12%
PFE260417C000260002026-04-17(78天)CALL$26.00$1.35(+0.20 +17.39%)0.04(1.33/1.29)8667,73025.73%
PFE260320C000270002026-03-20(50天)CALL$27.00$0.62(+0.09 +16.67%)0.02(0.64/0.62)64048,11825.29%
PFE270115C000200002027-01-15(351天)CALL$20.00$6.52(+0.18 +2.84%)0.30(6.65/6.35)41211,23626.81%
PFE260618P000240002026-06-18(140天)PUT$24.00$0.71(-0.03 -4.05%)0.03(0.72/0.69)4067,83925.29%
PFE260618C000280002026-06-18(140天)CALL$28.00$0.85(+0.06 +7.59%)0.02(0.86/0.84)40313,42924.07%
PFE260618C000260002026-06-18(140天)CALL$26.00$1.67(+0.14 +9.15%)0.03(1.67/1.64)3708,11124.54%
PFE270115C000300002027-01-15(351天)CALL$30.00$1.05(+0.08 +8.25%)0.04(1.09/1.05)32140,22523.37%
PFE270115C000270002027-01-15(351天)CALL$27.00$2.01(+0.11 +5.82%)0.06(2.02/1.96)30055,74223.19%
PFE270115C000250002027-01-15(351天)CALL$25.00$2.95(+0.13 +4.61%)0.35(3.15/2.8)22632,38525.22%
PFE270115P000200002027-01-15(351天)PUT$20.00$0.54(+0.00 +0.00%)0.09(0.58/0.49)22259,34028.66%
PFE261218C000270002026-12-18(323天)CALL$27.00$1.90(+0.12 +6.74%)0.14(1.98/1.84)21711,67323.80%
PFE260417C000280002026-04-17(78天)CALL$28.00$0.54(+0.05 +10.20%)0.04(0.53/0.49)2249,52924.61%

AAL $13.41 (-0.03 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260918C000170002026-09-18(232天)CALL$17.00$0.85(-0.05 -5.56%)0.09(0.89/0.8)2,43012,75846.53%
AAL260320P000130002026-03-20(50天)PUT$13.00$0.69(+0.06 +9.52%)0.04(0.68/0.64)93221,64544.73%
AAL270115C000170002027-01-15(351天)CALL$17.00$1.31(-0.12 -8.39%)0.16(1.42/1.26)53215,19448.58%
AAL270115P000120002027-01-15(351天)PUT$12.00$1.54(+0.04 +2.67%)0.06(1.54/1.48)47220,85944.21%
AAL260320P000150002026-03-20(50天)PUT$15.00$1.91(+0.09 +4.95%)0.15(2.01/1.86)46512,69249.51%
AAL260320C000140002026-03-20(50天)CALL$14.00$0.65(-0.01 -1.52%)0.04(0.64/0.6)3828,79143.75%
AAL260320P000140002026-03-20(50天)PUT$14.00$1.25(+0.12 +10.62%)0.05(1.2/1.15)22811,20043.56%

VTRS $13.15 (+0.19 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115P000100002027-01-15(351天)PUT$10.00$0.64(+0.00 +0.00%)0.15(0.65/0.5)1,8037,49439.99%

HPQ $19.38 (+0.36 +1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPQ260320P000190002026-03-20(50天)PUT$19.00$1.23(-0.11 -8.21%)0.03(1.24/1.21)2,59713,50848.78%
HPQ260918P000170002026-09-18(232天)PUT$17.00$1.62(-0.11 -6.36%)0.21(1.79/1.58)70610,60648.68%

TSM $337.16 (-5.04 -1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260320P002800002026-03-20(50天)PUT$280.00$2.76(+0.45 +19.48%)0.48(3.1/2.62)2707,31343.64%

LVS $52.48 (-8.74 -14.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
LVS260320C000550002026-03-20(50天)CALL$55.00$1.51(-6.49 -81.12%)0.18(1.59/1.41)58947,64733.45%

BA $233.91 (-7.78 -3.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA270115C003200002027-01-15(351天)CALL$320.00$9.50(-2.95 -23.69%)0.60(10.0/9.4)3,1115,37935.99%
BA260320C002700002026-03-20(50天)CALL$270.00$1.65(-0.88 -34.78%)0.17(1.73/1.56)3819,15431.78%

EWZ $38.17 (-0.16 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260320C000390002026-03-20(50天)CALL$39.00$1.35(-0.17 -11.18%)0.04(1.39/1.35)26,88812,29531.25%
EWZ261218C000360002026-12-18(323天)CALL$36.00$5.86(-0.34 -5.48%)0.25(6.3/6.05)10,06026,82637.38%
EWZ261218C000450002026-12-18(323天)CALL$45.00$2.74(+0.03 +1.11%)0.12(2.77/2.65)10,00276,69335.77%
EWZ260618C000390002026-06-18(140天)CALL$39.00$2.59(+0.04 +1.57%)0.06(2.68/2.62)6,61210,48032.47%
EWZ261218C000350002026-12-18(323天)CALL$35.00$6.55(-0.35 -5.07%)0.20(6.8/6.6)5,31369,30537.31%
EWZ260618P000330002026-06-18(140天)PUT$33.00$0.95(+0.00 +0.00%)0.04(1.01/0.97)3,88623,81232.72%
EWZ260320C000400002026-03-20(50天)CALL$40.00$1.00(-0.19 -15.97%)0.04(1.03/0.99)2,95987,67931.23%
EWZ260618C000440002026-06-18(140天)CALL$44.00$1.06(-0.01 -0.93%)0.04(1.11/1.07)1,8915,79331.89%
EWZ260918C000480002026-09-18(232天)CALL$48.00$1.03(-0.02 -1.90%)0.04(1.08/1.04)1,486121,32731.91%
EWZ260618C000400002026-06-18(140天)CALL$40.00$2.17(-0.14 -6.06%)0.05(2.25/2.2)1,411102,38432.06%
EWZ260918C000450002026-09-18(232天)CALL$45.00$1.49(-0.04 -2.61%)0.08(1.66/1.58)460120,75632.20%
EWZ260320C000360002026-03-20(50天)CALL$36.00$3.04(-0.11 -3.49%)0.10(3.1/3.0)21492,20933.50%
EWZ260320C000350002026-03-20(50天)CALL$35.00$3.75(-0.30 -7.41%)0.20(3.9/3.7)28176,99135.94%
EWZ260320C000380002026-03-20(50天)CALL$38.00$1.74(-0.27 -13.43%)0.04(1.86/1.82)64971,59431.71%
EWZ261218C000330002026-12-18(323天)CALL$33.00$8.01(+0.00 +0.00%)0.60(8.25/7.65)69955,30140.04%

NU $18.67 (-0.09 -0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(78天)CALL$19.00$1.40(+0.10 +7.69%)0.28(1.37/1.09)1,54766,44544.48%
NU260417C000200002026-04-17(78天)CALL$20.00$0.98(+0.10 +11.36%)0.28(1.0/0.72)94428,41944.53%
NU260618C000200002026-06-18(140天)CALL$20.00$1.46(+0.03 +2.10%)0.24(1.5/1.26)46815,04444.34%
NU270115P000170002027-01-15(351天)PUT$17.00$1.95(-0.05 -2.50%)0.74(2.59/1.85)3709,97248.41%
NU270115C000220002027-01-15(351天)CALL$22.00$2.20(+0.10 +4.76%)0.16(2.25/2.09)33024,80646.88%
NU270115P000150002027-01-15(351天)PUT$15.00$1.30(-0.05 -3.70%)0.47(1.31/0.84)20252,61542.29%

CRM $212.86 (-15.19 -6.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
CRM260320C002500002026-03-20(50天)CALL$250.00$2.92(-3.68 -55.76%)0.16(2.96/2.8)4577,74043.77%
CRM260320C002700002026-03-20(50天)CALL$270.00$1.19(-1.62 -57.45%)0.17(1.28/1.11)30219,68144.90%

WBD $27.71 (-0.28 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417P000270002026-04-17(78天)PUT$27.00$1.13(+0.09 +8.65%)0.17(1.26/1.09)3,78713,36531.35%
WBD260320P000270002026-03-20(50天)PUT$27.00$0.87(+0.07 +8.75%)0.16(0.89/0.73)2,044111,20129.74%
WBD260417C000290002026-04-17(78天)CALL$29.00$1.10(-0.11 -9.09%)0.11(1.1/0.99)1,0217,40231.69%
WBD260417C000300002026-04-17(78天)CALL$30.00$0.68(-0.03 -4.23%)0.03(0.68/0.65)50313,03229.27%
WBD260320C000280002026-03-20(50天)CALL$28.00$1.17(-0.26 -18.18%)0.19(1.24/1.05)36712,20633.25%

CFLT $30.51 (-0.02 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
CFLT270115C000300002027-01-15(351天)CALL$30.00$0.95(-0.01 -1.04%)0.05(1.0/0.95)24911,2016.06%

CVS $74.38 (+0.35 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260320C000800002026-03-20(50天)CALL$80.00$1.46(-0.01 -0.68%)0.09(1.53/1.44)20921,48833.01%

CHWY $29.93 (-1.09 -3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
CHWY260320C000350002026-03-20(50天)CALL$35.00$0.60(+0.00 +0.00%)0.08(0.64/0.56)48113,27446.34%
CHWY260320P000350002026-03-20(50天)PUT$35.00$5.23(+0.88 +20.23%)0.50(5.35/4.85)2405,02446.78%

PEP $149.38 (+0.90 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260320C001500002026-03-20(50天)CALL$150.00$5.25(+1.19 +29.31%)0.40(5.2/4.8)1,3987,39023.39%

CCL $31.35 (+2.65 +9.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000300002026-04-17(78天)PUT$30.00$2.02(-0.94 -31.76%)0.06(1.97/1.91)1,5899,05245.17%
CCL260320C000280002026-03-20(50天)CALL$28.00$3.84(+1.49 +63.40%)0.25(4.0/3.75)1,1565,46043.60%
CCL260618C000350002026-06-18(140天)CALL$35.00$1.80(+0.63 +53.85%)0.06(1.8/1.74)5319,14640.67%
CCL260417C000300002026-04-17(78天)CALL$30.00$3.20(+1.20 +60.00%)0.05(3.15/3.1)29511,89943.16%
CCL260320P000270002026-03-20(50天)PUT$27.00$0.56(-0.61 -52.14%)0.05(0.59/0.54)25312,53347.61%
CCL270115C000350002027-01-15(351天)CALL$35.00$3.73(+0.90 +31.80%)0.15(3.85/3.7)23729,23142.79%
CCL260320C000300002026-03-20(50天)CALL$30.00$2.60(+1.15 +79.31%)0.07(2.61/2.54)23320,27941.50%

VALE $16.88 (+0.12 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618P000150002026-06-18(140天)PUT$15.00$0.61(-0.04 -6.15%)0.07(0.65/0.58)11,1705,30835.65%
VALE260618C000150002026-06-18(140天)CALL$15.00$2.54(+0.19 +8.09%)0.12(2.57/2.45)3,64597,41635.65%
VALE270115C000170002027-01-15(351天)CALL$17.00$2.13(+0.18 +9.23%)0.19(2.24/2.05)2,72930,01334.42%
VALE260320C000170002026-03-20(50天)CALL$17.00$0.87(+0.16 +22.54%)0.05(0.88/0.83)1,42517,80936.38%
VALE270115C000200002027-01-15(351天)CALL$20.00$1.19(+0.20 +21.51%)0.06(1.2/1.14)1,32826,20333.89%
VALE260618C000200002026-06-18(140天)CALL$20.00$0.54(+0.07 +14.89%)0.05(0.55/0.5)1,0479,88736.28%
VALE260618C000170002026-06-18(140天)CALL$17.00$1.35(+0.13 +10.66%)0.13(1.46/1.33)1,04327,02935.74%
VALE260618C000180002026-06-18(140天)CALL$18.00$0.97(+0.10 +11.49%)0.06(1.0/0.94)82212,37834.18%
VALE270115C000150002027-01-15(351天)CALL$15.00$3.21(+0.28 +9.56%)0.15(3.3/3.15)74963,54235.47%
VALE260618C000160002026-06-18(140天)CALL$16.00$1.79(+0.06 +3.47%)0.20(2.01/1.81)3348,74136.96%
VALE260320C000150002026-03-20(50天)CALL$15.00$2.24(+0.22 +10.89%)0.28(2.3/2.02)20119,99645.41%
VALE260320C000160002026-03-20(50天)CALL$16.00$1.41(+0.24 +20.51%)0.05(1.48/1.43)26811,96638.77%

XLB $49.92 (-0.03 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(351天)PUT$46.50$2.79(+0.00 +0.00%)2.73(3.8/1.07)5,1006,00028.35%
XLB260320P000485002026-03-20(50天)PUT$48.50$1.05(+0.03 +2.94%)0.14(0.99/0.85)35714,72621.70%

FXI $40.74 (+0.25 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918C000390002026-09-18(232天)CALL$39.00$3.83(+0.00 +0.00%)0.50(4.9/4.4)20,21319,00031.46%
FXI260618C000410002026-06-18(140天)CALL$41.00$2.52(-0.05 -1.95%)0.09(2.73/2.64)12,60059,56428.44%
FXI261218P000310002026-12-18(323天)PUT$31.00$1.05(+0.00 +0.00%)0.35(0.97/0.62)6,2426,24230.96%
FXI260821P000380002026-08-21(204天)PUT$38.00$1.98(+0.00 +0.00%)0.25(2.02/1.77)5,0007,07227.21%
FXI260821P000420002026-08-21(204天)PUT$42.00$3.63(+0.00 +0.00%)0.60(3.95/3.35)5,0005,23326.47%
FXI261218P000390002026-12-18(323天)PUT$39.00$2.74(-0.76 -21.71%)0.70(3.25/2.55)5,0007,88427.12%
FXI260618P000410002026-06-18(140天)PUT$41.00$2.78(-0.09 -3.14%)0.24(2.81/2.57)2,50023,89626.27%
FXI260320C000410002026-03-20(50天)CALL$41.00$1.40(+0.09 +6.87%)0.05(1.42/1.37)1,78248,85725.71%
FXI260320C000430002026-03-20(50天)CALL$43.00$0.71(+0.10 +16.39%)0.05(0.72/0.67)1,71037,71025.93%
FXI260618C000450002026-06-18(140天)CALL$45.00$1.17(+0.00 +0.00%)0.17(1.28/1.11)1,52123,93727.76%
FXI260320C000420002026-03-20(50天)CALL$42.00$0.97(+0.05 +5.43%)0.06(1.02/0.96)259143,27825.73%
FXI260618P000340002026-06-18(140天)PUT$34.00$0.70(+0.00 +0.00%)0.10(0.64/0.54)25372,24930.42%
FXI260618C000420002026-06-18(140天)CALL$42.00$2.10(-0.09 -4.11%)0.08(2.28/2.2)41464,71228.15%
FXI260417C000420002026-04-17(78天)CALL$42.00$1.38(+0.04 +2.99%)0.10(1.45/1.35)1,08564,40526.51%
FXI260618P000360002026-06-18(140天)PUT$36.00$0.98(+0.00 +0.00%)0.22(0.96/0.74)1,27056,14328.25%
FXI260618C000390002026-06-18(140天)CALL$39.00$3.58(-0.12 -3.24%)0.40(3.9/3.5)1,50440,43130.13%
FXI260618C000440002026-06-18(140天)CALL$44.00$1.50(+0.03 +2.04%)0.10(1.59/1.49)24137,96028.15%

EEM $60.31 (-0.42 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260320P000580002026-03-20(50天)PUT$58.00$0.77(+0.06 +8.45%)0.07(0.84/0.77)68,56543,14619.75%
EEM260618C000600002026-06-18(140天)CALL$60.00$3.43(-0.37 -9.74%)0.20(3.45/3.25)50,46173,74822.27%
EEM260320C000630002026-03-20(50天)CALL$63.00$0.73(-0.27 -27.00%)0.04(0.73/0.69)36,083170,18319.29%
EEM260618P000600002026-06-18(140天)PUT$60.00$2.39(-0.05 -2.05%)0.14(2.48/2.34)32,5486,16217.51%
EEM261016P000510002026-10-16(260天)PUT$51.00$0.93(+0.00 +0.00%)0.27(1.08/0.81)30,00020,55622.34%
EEM260417C000640002026-04-17(78天)CALL$64.00$0.88(-0.16 -15.38%)0.06(0.85/0.79)28,91862,38219.43%
EEM260918P000510002026-09-18(232天)PUT$51.00$0.80(-0.08 -9.09%)0.05(0.85/0.8)17,9068,33321.63%
EEM261016P000530002026-10-16(260天)PUT$53.00$1.32(+0.00 +0.00%)0.28(1.4/1.12)15,00617,02421.17%
EEM260417P000570002026-04-17(78天)PUT$57.00$0.81(+0.01 +1.25%)0.03(0.85/0.82)14,76037,58419.19%
EEM260320C000640002026-03-20(50天)CALL$64.00$0.52(-0.15 -22.39%)0.06(0.52/0.46)14,13645,78219.51%
EEM260618C000650002026-06-18(140天)CALL$65.00$1.26(-0.26 -17.11%)0.05(1.25/1.2)5,408141,45619.68%
EEM260320C000600002026-03-20(50天)CALL$60.00$2.07(-0.29 -12.29%)0.17(2.12/1.95)3,883120,43322.17%
EEM260320C000580002026-03-20(50天)CALL$58.00$3.33(-0.42 -11.20%)0.15(3.45/3.3)3,560118,57324.20%
EEM260417C000650002026-04-17(78天)CALL$65.00$0.62(-0.20 -24.39%)0.05(0.62/0.57)11,821111,28919.24%
EEM260320C000610002026-03-20(50天)CALL$61.00$1.51(-0.35 -18.82%)0.07(1.5/1.43)426110,20820.42%
EEM260417P000550002026-04-17(78天)PUT$55.00$0.51(-0.03 -5.56%)0.02(0.51/0.49)1,40946,75720.73%

CPNG $19.85 (-0.49 -2.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
CPNG270115C000350002027-01-15(351天)CALL$35.00$0.65(-0.09 -12.16%)0.09(0.7/0.61)1,0225,20048.58%

HAL $33.62 (+0.26 +0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000270002027-01-15(351天)PUT$27.00$2.08(+0.00 +0.00%)0.63(2.13/1.5)1,5006,66540.26%
HAL260320C000350002026-03-20(50天)CALL$35.00$1.45(+0.31 +27.19%)0.05(1.46/1.41)77724,14940.26%
HAL260618C000400002026-06-18(140天)CALL$40.00$1.18(+0.10 +9.26%)0.06(1.26/1.2)5718,78439.26%
HAL260918C000350002026-09-18(232天)CALL$35.00$3.85(+0.35 +10.00%)0.20(3.9/3.7)53224,96541.64%

NKE $62.74 (+0.49 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260320C000750002026-03-20(50天)CALL$75.00$0.52(+0.01 +1.96%)0.17(0.63/0.46)79711,60941.41%
NKE260320C000650002026-03-20(50天)CALL$65.00$2.44(+0.04 +1.67%)0.08(2.53/2.45)72912,79838.01%
NKE260618P000650002026-06-18(140天)PUT$65.00$6.20(+0.00 +0.00%)0.40(7.0/6.6)67810,09336.18%
NKE260320C000675002026-03-20(50天)CALL$67.50$1.71(+0.07 +4.27%)0.06(1.76/1.7)5547,46338.36%
NKE260417P000575002026-04-17(78天)PUT$57.50$2.33(+0.03 +1.30%)0.30(2.48/2.18)4626,85741.15%
NKE260320C000700002026-03-20(50天)CALL$70.00$1.15(+0.06 +5.50%)0.16(1.23/1.07)31110,14239.11%
NKE260320P000600002026-03-20(50天)PUT$60.00$2.51(+0.00 +0.00%)0.18(2.59/2.41)29411,04040.94%
NKE260417C000700002026-04-17(78天)CALL$70.00$1.83(+0.07 +3.98%)0.21(1.85/1.64)2708,08037.89%
NKE270115P000600002027-01-15(351天)PUT$60.00$7.00(+0.00 +0.00%)1.35(7.5/6.15)25718,70936.55%
NKE270115P000625002027-01-15(351天)PUT$62.50$8.20(+0.05 +0.61%)1.25(9.05/7.8)23412,44437.31%

C $114.58 (+0.42 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
C261218P000575002026-12-18(323天)PUT$57.50$0.98(+0.00 +0.00%)0.40(0.88/0.48)1,0009,31446.66%
C261218P000650002026-12-18(323天)PUT$65.00$1.35(+0.00 +0.00%)0.23(1.25/1.02)82511,32842.82%
C260320C001150002026-03-20(50天)CALL$115.00$4.70(+0.15 +3.30%)0.15(4.75/4.6)29114,93429.36%

OXY $45.61 (+0.78 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260320C000500002026-03-20(50天)CALL$50.00$0.96(+0.29 +43.28%)0.07(0.96/0.89)6,63228,14934.40%
OXY260320C000450002026-03-20(50天)CALL$45.00$2.90(+0.70 +31.82%)0.10(2.87/2.77)1,06419,64634.45%
OXY270115C000500002027-01-15(351天)CALL$50.00$4.50(+0.50 +12.50%)0.15(4.65/4.5)8598,31234.64%
OXY260320C000475002026-03-20(50天)CALL$47.50$1.71(+0.44 +34.65%)0.07(1.71/1.64)7865,85734.23%
OXY260618C000500002026-06-18(140天)CALL$50.00$2.20(+0.40 +22.22%)0.13(2.33/2.2)5936,34534.03%
OXY260417C000500002026-04-17(78天)CALL$50.00$1.42(+0.39 +37.86%)0.07(1.43/1.36)5087,22734.08%
OXY260618C000450002026-06-18(140天)CALL$45.00$4.35(+0.75 +20.83%)0.25(4.4/4.15)4246,30734.74%
OXY270115C000800002027-01-15(351天)CALL$80.00$0.65(+0.19 +41.30%)0.11(0.65/0.54)36015,79937.65%
OXY270115C000550002027-01-15(351天)CALL$55.00$3.05(+0.45 +17.31%)0.16(3.15/2.99)2827,77634.28%

AGNC $11.98 (-0.04 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260320C000100002026-03-20(50天)CALL$10.00$1.90(-0.19 -9.09%)0.28(2.05/1.77)31,50410,76839.06%
AGNC270115C000100002027-01-15(351天)CALL$10.00$1.88(-0.17 -8.29%)0.12(1.97/1.85)24,00811,9478.20%
AGNC260417C000100002026-04-17(78天)CALL$10.00$1.92(-0.10 -4.95%)0.33(2.1/1.77)17,8008,91936.13%
AGNC260618C000110002026-06-18(140天)CALL$11.00$0.96(-0.16 -14.29%)0.25(1.2/0.95)6607,59321.00%
AGNC270115C000120002027-01-15(351天)CALL$12.00$0.57(-0.07 -10.94%)0.07(0.62/0.55)57126,92613.58%
AGNC261218C000120002026-12-18(323天)CALL$12.00$0.55(-0.09 -14.06%)0.08(0.6/0.52)32011,53113.72%
AGNC260417C000110002026-04-17(78天)CALL$11.00$0.92(+0.10 +12.20%)0.14(1.0/0.86)3039,24814.06%
AGNC260320C000110002026-03-20(50天)CALL$11.00$0.89(-0.18 -16.82%)0.20(1.03/0.83)27119,56420.90%

IBM $306.21 (+12.24 +4.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBM260320C003300002026-03-20(50天)CALL$330.00$5.75(+1.40 +32.18%)0.35(5.8/5.45)40311,75830.53%

CSCO $78.68 (-0.28 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260320C000750002026-03-20(50天)CALL$75.00$5.60(-0.35 -5.88%)0.45(5.8/5.35)6837,03933.37%
CSCO260320C000825002026-03-20(50天)CALL$82.50$1.79(-0.26 -12.68%)0.09(1.87/1.78)50523,10429.38%
CSCO260320C000800002026-03-20(50天)CALL$80.00$2.80(-0.35 -11.11%)0.07(2.82/2.75)36513,20829.91%
CSCO260320C000850002026-03-20(50天)CALL$85.00$1.14(-0.11 -8.80%)0.02(1.12/1.1)20911,51328.27%
CSCO260618C000800002026-06-18(140天)CALL$80.00$4.92(-0.33 -6.29%)0.25(5.05/4.8)2046,08229.46%

SLB $48.50 (-0.32 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260320C000525002026-03-20(50天)CALL$52.50$1.17(+0.07 +6.36%)0.05(1.22/1.17)3,9847,92134.45%
SLB260320C000550002026-03-20(50天)CALL$55.00$0.66(+0.01 +1.54%)0.06(0.74/0.68)3,84211,92535.69%
SLB260320C000500002026-03-20(50天)CALL$50.00$1.99(+0.11 +5.85%)0.07(2.02/1.95)82820,09133.72%
SLB260918C000425002026-09-18(232天)CALL$42.50$9.40(+0.05 +0.53%)0.65(9.75/9.1)66427,58240.97%
SLB260515C000575002026-05-15(106天)CALL$57.50$1.25(+0.09 +7.76%)0.06(1.26/1.2)63610,43436.79%

CVX $171.70 (+1.79 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260320C001750002026-03-20(50天)CALL$175.00$4.65(+1.25 +36.76%)0.10(4.65/4.55)3,81416,86922.41%
CVX260320C001800002026-03-20(50天)CALL$180.00$2.92(+0.78 +36.45%)0.24(3.05/2.81)1,39823,70523.11%
CVX260320C001700002026-03-20(50天)CALL$170.00$7.10(+1.75 +32.71%)0.15(7.15/7.0)1,13615,23022.72%

JPM $305.75 (+5.05 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260417P002750002026-04-17(78天)PUT$275.00$4.35(-0.61 -12.30%)0.40(4.35/3.95)55311,22627.84%

MDT $101.11 (+0.34 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
MDT260320C001050002026-03-20(50天)CALL$105.00$1.83(-0.11 -5.67%)0.11(1.76/1.65)2167,84924.41%

TXN $219.21 (+2.98 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
TXN260618C002600002026-06-18(140天)CALL$260.00$5.60(+1.05 +23.08%)0.70(5.7/5.0)2985,67833.21%

F $13.95 (+0.14 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000150002026-06-18(140天)CALL$15.00$0.66(+0.08 +13.79%)0.03(0.67/0.64)76223,41229.88%
F261218C000098202026-12-18(323天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260618C000140002026-06-18(140天)CALL$14.00$1.07(+0.12 +12.63%)0.04(1.09/1.05)67622,37130.52%
F260320C000140002026-03-20(50天)CALL$14.00$0.66(+0.12 +22.22%)0.04(0.67/0.63)60727,67830.76%
F270115C000148502027-01-15(351天)CALL$14.85$1.35(+0.10 +8.00%)0.06(1.4/1.34)26146,76831.37%
F270115C000118502027-01-15(351天)CALL$11.85$2.93(+0.18 +6.55%)0.07(2.95/2.88)24515,92131.98%
F260320C000130002026-03-20(50天)CALL$13.00$1.29(+0.17 +15.18%)0.10(1.3/1.2)22521,59731.84%

COP $103.14 (+1.75 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260320C001100002026-03-20(50天)CALL$110.00$2.32(+0.95 +69.34%)0.16(2.48/2.32)1,63110,08631.91%
COP260618C001100002026-06-18(140天)CALL$110.00$5.20(+1.20 +30.00%)0.25(5.45/5.2)1,62311,67031.37%
COP260320C001050002026-03-20(50天)CALL$105.00$4.15(+1.40 +50.91%)0.25(4.4/4.15)52322,55432.86%

T $25.05 (+0.97 +4.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260320C000250002026-03-20(50天)CALL$25.00$0.68(+0.25 +58.14%)0.03(0.68/0.65)2,55111,19221.49%
T260417P000240002026-04-17(78天)PUT$24.00$0.71(-0.24 -25.26%)0.05(0.79/0.74)1,1327,17524.95%
T260417C000260002026-04-17(78天)CALL$26.00$0.52(+0.20 +62.50%)0.02(0.47/0.45)9368,97020.56%
T260618C000250002026-06-18(140天)CALL$25.00$1.33(+0.34 +34.34%)0.09(1.33/1.24)7407,35623.51%
T260417C000250002026-04-17(78天)CALL$25.00$0.91(+0.31 +51.67%)0.05(0.87/0.82)6205,54321.39%
T270115C000250002027-01-15(351天)CALL$25.00$2.13(+0.43 +25.29%)0.22(2.18/1.96)45112,34423.68%
T270115P000220002027-01-15(351天)PUT$22.00$1.18(-0.17 -12.59%)0.08(1.26/1.18)4018,72926.17%
T270115C000300002027-01-15(351天)CALL$30.00$0.67(+0.16 +31.37%)0.04(0.63/0.59)37315,50322.41%
T270115C000220002027-01-15(351天)CALL$22.00$3.95(+0.65 +19.70%)0.30(4.0/3.7)3248,13226.03%
T270115C000270002027-01-15(351天)CALL$27.00$1.30(+0.23 +21.50%)0.17(1.35/1.18)24610,60522.75%

FLG $13.42 (+0.48 +3.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115P000120002027-01-15(351天)PUT$12.00$1.20(+0.00 +0.00%)0.20(1.3/1.1)1,25036,48536.38%
FLG260515P000130002026-05-15(106天)PUT$13.00$0.85(+0.00 +0.00%)0.20(1.0/0.8)48425,08736.43%

LQD $110.68 (+0.03 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260618P001080002026-06-18(140天)PUT$108.00$1.19(+0.00 +0.00%)0.07(1.28/1.21)10,50736,7658.81%
LQD260618C001100002026-06-18(140天)CALL$110.00$1.88(+0.00 +0.00%)0.16(1.95/1.79)3,81018,2095.77%
LQD260320P001100002026-03-20(50天)PUT$110.00$0.95(+0.06 +6.74%)0.02(0.92/0.9)1,06733,6807.51%
LQD260320C001100002026-03-20(50天)CALL$110.00$1.13(-0.24 -17.52%)0.02(1.21/1.19)97121,7524.97%

TCOM $62.06 (-0.35 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
TCOM260320P000600002026-03-20(50天)PUT$60.00$2.65(+0.35 +15.22%)0.25(2.6/2.35)1,0536,38438.75%

FCX $64.47 (+0.84 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260320P000550002026-03-20(50天)PUT$55.00$1.08(-0.07 -6.09%)0.08(1.15/1.07)79810,13849.49%

KHC $23.08 (-0.10 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC260320P000225002026-03-20(50天)PUT$22.50$0.69(+0.02 +2.99%)0.06(0.72/0.66)5909,47829.40%

EQT $56.44 (+0.49 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT260320C000600002026-03-20(50天)CALL$60.00$1.96(+0.16 +8.89%)0.12(2.06/1.94)2,12025,45241.16%
EQT260320C000650002026-03-20(50天)CALL$65.00$0.91(+0.17 +22.97%)0.10(0.96/0.86)2867,20442.16%

PG $149.67 (+2.34 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
PG260320C001500002026-03-20(50天)CALL$150.00$4.10(+0.85 +26.15%)0.30(4.15/3.85)6425,01818.93%
PG260320P001350002026-03-20(50天)PUT$135.00$0.57(-0.11 -16.18%)0.31(0.71/0.4)5325,33323.41%

BP $38.04 (+0.35 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP270115C000400002027-01-15(351天)CALL$40.00$2.92(+0.25 +9.36%)0.12(3.0/2.88)1,08163,18025.71%
BP260918C000370002026-09-18(232天)CALL$37.00$3.57(+0.67 +23.10%)0.15(3.65/3.5)23526,93926.17%

COF $218.59 (+0.18 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
COF260618P002000002026-06-18(140天)PUT$200.00$9.29(+0.79 +9.29%)0.30(9.4/9.1)2826,99532.92%
COF260618C002500002026-06-18(140天)CALL$250.00$6.50(-0.46 -6.61%)0.40(6.8/6.4)2425,69731.89%

AR $35.15 (+0.69 +2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
AR260320C000350002026-03-20(50天)CALL$35.00$2.73(+0.51 +23.29%)0.05(2.75/2.7)1,0517,86948.22%
AR260320C000380002026-03-20(50天)CALL$38.00$1.47(+0.37 +33.64%)0.05(1.5/1.45)94354,24547.27%
AR260320C000400002026-03-20(50天)CALL$40.00$0.90(+0.17 +23.29%)0.05(0.95/0.9)42220,36746.83%

PBR $15.56 (+0.19 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR260618C000150002026-06-18(140天)CALL$15.00$1.40(+0.00 +0.00%)0.09(1.49/1.4)6,87521,86532.18%
PBR270115C000200002027-01-15(351天)CALL$20.00$0.70(+0.07 +11.11%)0.04(0.7/0.66)4,67851,46132.96%
PBR270115C000150002027-01-15(351天)CALL$15.00$2.14(+0.05 +2.39%)0.14(2.25/2.11)1,94351,18133.30%
PBR270115C000170002027-01-15(351天)CALL$17.00$1.38(+0.08 +6.02%)0.11(1.49/1.38)1,86917,68233.94%
PBR260320C000160002026-03-20(50天)CALL$16.00$0.57(+0.02 +3.64%)0.03(0.61/0.58)1,38631,10435.25%
PBR260320C000150002026-03-20(50天)CALL$15.00$1.05(+0.05 +5.00%)0.04(1.1/1.06)1,35627,97235.84%
PBR261218P000150002026-12-18(323天)PUT$15.00$1.93(-0.13 -6.31%)0.24(2.1/1.86)8758,32241.21%
PBR260918C000130002026-09-18(232天)CALL$13.00$3.03(+0.53 +21.20%)0.13(3.05/2.92)33110,90732.32%
PBR260918C000170002026-09-18(232天)CALL$17.00$0.87(+0.07 +8.75%)0.11(0.95/0.84)2777,58530.64%
PBR261218C000170002026-12-18(323天)CALL$17.00$1.40(+0.15 +12.00%)0.16(1.35/1.19)23421,47332.96%

GME $22.89 (-0.73 -3.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(351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
EEM $60.31 (-0.42 -0.69%)EEM260320P000580002026-03-20(50天)PUT$58.00$0.77(+0.06 +8.45%)0.07(0.84/0.77)19.75%68,56543,146
IWM $262.69 (-0.63 -0.24%)IWM260320P002500002026-03-20(50天)PUT$250.00$3.97(+0.56 +16.42%)0.04(4.15/4.11)23.94%53,49569,202
EEM $60.31 (-0.42 -0.69%)EEM260618C000600002026-06-18(140天)CALL$60.00$3.43(-0.37 -9.74%)0.20(3.45/3.25)22.27%50,46173,748
IBIT $47.46 (-3.02 -5.98%)IBIT260320P000420002026-03-20(50天)PUT$42.00$0.92(+0.36 +64.29%)0.03(0.94/0.91)44.48%49,3638,805
HYG $81.03 (-0.02 -0.02%)HYG260618P000790002026-06-18(140天)PUT$79.00$0.90(+0.04 +4.65%)0.03(0.91/0.88)8.73%45,00238,087
EEM $60.31 (-0.42 -0.69%)EEM260320C000630002026-03-20(50天)CALL$63.00$0.73(-0.27 -27.00%)0.04(0.73/0.69)19.29%36,083170,183
HYG $81.03 (-0.02 -0.02%)HYG260417P000800002026-04-17(78天)PUT$80.00$0.66(+0.02 +3.13%)0.03(0.67/0.64)7.35%35,16960,824
EEM $60.31 (-0.42 -0.69%)EEM260618P000600002026-06-18(140天)PUT$60.00$2.39(-0.05 -2.05%)0.14(2.48/2.34)17.51%32,5486,162
IBIT $47.46 (-3.02 -5.98%)IBIT260618C000700002026-06-18(140天)CALL$70.00$0.84(-0.31 -26.96%)0.03(0.84/0.81)48.51%32,45095,228
AGNC $11.98 (-0.04 -0.33%)AGNC260320C000100002026-03-20(50天)CALL$10.00$1.90(-0.19 -9.09%)0.28(2.05/1.77)39.06%31,50410,768
NVDA $191.56 (+0.03 +0.02%)NVDA260320C002000002026-03-20(50天)CALL$200.00$8.60(-0.80 -8.51%)0.05(8.6/8.55)44.35%9,083143,628
EEM $60.31 (-0.42 -0.69%)EEM260618C000650002026-06-18(140天)CALL$65.00$1.26(-0.26 -17.11%)0.05(1.25/1.2)19.68%5,408141,456
EEM $60.31 (-0.42 -0.69%)EEM260320C000600002026-03-20(50天)CALL$60.00$2.07(-0.29 -12.29%)0.17(2.12/1.95)22.17%3,883120,433
EEM $60.31 (-0.42 -0.69%)EEM260320C000580002026-03-20(50天)CALL$58.00$3.33(-0.42 -11.20%)0.15(3.45/3.3)24.20%3,560118,573
KWEB $36.20 (+0.13 +0.36%)KWEB260821C000400002026-08-21(204天)CALL$40.00$2.56(+0.06 +2.40%)0.06(2.58/2.52)37.16%1,810122,117
EWZ $38.17 (-0.16 -0.42%)EWZ260918C000480002026-09-18(232天)CALL$48.00$1.03(-0.02 -1.90%)0.04(1.08/1.04)31.91%1,486121,327
EWZ $38.17 (-0.16 -0.42%)EWZ260918C000450002026-09-18(232天)CALL$45.00$1.49(-0.04 -2.61%)0.08(1.66/1.58)32.20%460120,756
NFLX $83.08 (-1.54 -1.82%)NFLX260918C001000002026-09-18(232天)CALL$100.00$4.62(-0.58 -11.05%)0.15(4.75/4.6)39.15%329147,674
FXI $40.74 (+0.25 +0.62%)FXI260320C000420002026-03-20(50天)CALL$42.00$0.97(+0.05 +5.43%)0.06(1.02/0.96)25.73%259143,278