QQQ $620.31 (-9.05 -1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260331C006800002026-03-31(60天)CALL$680.00$1.71(-0.39 -18.57%)0.03(1.84/1.81)2,0258,19216.39%
QQQ260417P005700002026-04-17(77天)PUT$570.00$8.06(+0.73 +9.96%)0.06(8.07/8.01)1,15414,37923.90%
QQQ260417P005500002026-04-17(77天)PUT$550.00$5.99(+0.94 +18.61%)0.06(5.69/5.63)8366,79326.11%
QQQ260417C007000002026-04-17(77天)CALL$700.00$1.30(-0.45 -25.71%)0.03(1.33/1.3)6006,27716.57%
QQQ260417P005600002026-04-17(77天)PUT$560.00$7.09(+0.92 +14.91%)0.04(6.72/6.68)5745,99724.94%
QQQ260417P005800002026-04-17(77天)PUT$580.00$9.70(+1.12 +13.05%)0.06(9.57/9.51)5257,61722.70%
QQQ260417P005200002026-04-17(77天)PUT$520.00$3.57(+0.36 +11.21%)0.02(3.34/3.32)4219,24329.27%
QQQ260618C007250002026-06-18(139天)CALL$725.00$2.79(-0.50 -15.20%)0.06(2.85/2.79)4145,47817.96%
QQQ260618C007000002026-06-18(139天)CALL$700.00$5.87(-1.38 -19.03%)0.08(6.17/6.09)2947,76018.79%
QQQ260618P005000002026-06-18(139天)PUT$500.00$5.83(+0.63 +12.12%)0.07(5.63/5.56)29219,20229.28%
QQQ260618C007100002026-06-18(139天)CALL$710.00$4.34(-1.10 -20.22%)0.07(4.54/4.47)2236,80618.37%

SPY $690.23 (-3.73 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260430P006000002026-04-30(90天)PUT$600.00$4.65(+0.48 +11.51%)0.04(4.45/4.41)3,1405,29123.59%
SPY260331P006500002026-03-31(60天)PUT$650.00$6.96(+1.05 +17.77%)0.03(6.41/6.38)2,9478,41918.57%
SPY260430P006450002026-04-30(90天)PUT$645.00$9.45(+1.20 +14.55%)0.05(8.78/8.73)1,6715,92718.74%
SPY260331P006000002026-03-31(60天)PUT$600.00$2.80(+0.47 +20.17%)0.02(2.51/2.49)1,06928,40424.67%
SPY260331C007200002026-03-31(60天)CALL$720.00$4.20(-0.95 -18.45%)0.03(4.42/4.39)8525,33013.11%
SPY260331P006200002026-03-31(60天)PUT$620.00$3.96(+0.55 +16.13%)0.02(3.59/3.57)5637,15822.26%
SPY260618C007500002026-06-18(139天)CALL$750.00$5.57(-0.73 -11.59%)0.03(5.67/5.64)49518,00414.18%
SPY260618P005400002026-06-18(139天)PUT$540.00$4.03(+0.00 +0.00%)0.01(3.88/3.87)4816,22128.14%
SPY260417P006250002026-04-17(77天)PUT$625.00$5.77(+0.77 +15.40%)0.03(5.38/5.35)38416,30721.21%
SPY260618C007400002026-06-18(139天)CALL$740.00$8.18(-0.90 -9.91%)0.04(8.18/8.14)35310,34414.76%
SPY260618C008000002026-06-18(139天)CALL$800.00$0.74(-0.02 -2.63%)0.01(0.76/0.75)33817,00913.02%
SPY260618C007450002026-06-18(139天)CALL$745.00$6.60(-1.00 -13.16%)0.04(6.82/6.78)31114,96814.44%
SPY261218P004500002026-12-18(322天)PUT$450.00$5.08(+0.07 +1.40%)0.02(5.05/5.03)21412,34530.88%
SPY260417P006000002026-04-17(77天)PUT$600.00$3.63(+0.20 +5.83%)0.03(3.61/3.58)2068,68524.01%
SPY260417P006300002026-04-17(77天)PUT$630.00$6.26(+0.88 +16.36%)0.04(5.83/5.79)2478,36320.63%

SMH $401.71 (-15.72 -3.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(139天)PUT$300.00$6.60(+0.85 +14.78%)0.20(6.55/6.35)1,15013,85144.59%

GLD $448.91 (-46.83 -9.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260515P004000002026-05-15(105天)PUT$400.00$8.30(+4.15 +100.00%)1.05(8.7/7.65)2,13210,49128.46%
GLD260618C006000002026-06-18(139天)CALL$600.00$6.20(-8.70 -58.39%)0.20(6.2/6.0)1,7495,61837.99%
GLD260417P003800002026-04-17(77天)PUT$380.00$3.52(+1.93 +121.38%)0.35(3.85/3.5)1,57629,65931.53%
GLD260417P004000002026-04-17(77天)PUT$400.00$6.50(+3.63 +126.48%)0.50(6.95/6.45)1,42728,47330.30%
GLD260618P003900002026-06-18(139天)PUT$390.00$7.70(+3.80 +97.44%)1.30(8.5/7.2)7686,28227.64%
GLD260417C005500002026-04-17(77天)CALL$550.00$5.75(-11.75 -67.14%)0.20(5.95/5.75)6125,30339.47%
GLD260417C005200002026-04-17(77天)CALL$520.00$9.60(-16.14 -62.70%)0.55(9.5/8.95)55733,59038.17%
GLD260417C005950002026-04-17(77天)CALL$595.00$3.25(-4.90 -60.12%)0.75(3.55/2.8)5495,31242.99%
GLD260618P003000002026-06-18(139天)PUT$300.00$0.75(+0.33 +78.57%)0.24(0.8/0.56)54125,68233.67%
GLD270115P003000002027-01-15(350天)PUT$300.00$2.45(+1.39 +131.13%)0.44(2.45/2.01)3959,42326.20%
GLD260515C005500002026-05-15(105天)CALL$550.00$8.42(-13.21 -61.07%)1.10(9.0/7.9)26848,58538.96%
GLD260417C005450002026-04-17(77天)CALL$545.00$6.10(-12.61 -67.40%)0.50(6.35/5.85)20233,68339.10%
GLD260918C007200002026-09-18(231天)CALL$720.00$5.00(-4.50 -47.37%)0.65(5.6/4.95)22231,98640.39%
GLD260515C005550002026-05-15(105天)CALL$555.00$7.95(-11.25 -58.59%)0.90(8.4/7.5)3318,42839.07%

IBIT $47.58 (-0.04 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000600002026-05-15(105天)CALL$60.00$1.14(-0.16 -12.31%)0.04(1.11/1.07)5,86214,43745.61%
IBIT260515P000400002026-05-15(105天)PUT$40.00$1.74(+0.01 +0.58%)0.04(1.78/1.74)1,3615,12647.78%
IBIT260618C000600002026-06-18(139天)CALL$60.00$1.76(-0.18 -9.28%)0.05(1.78/1.73)1,12624,39947.44%
IBIT260618C000500002026-06-18(139天)CALL$50.00$4.53(-0.37 -7.55%)0.15(4.55/4.4)1,07121,41949.39%
IBIT260515C000500002026-05-15(105天)CALL$50.00$3.60(-0.35 -8.86%)0.10(3.6/3.5)9955,64047.36%
IBIT270115P000400002027-01-15(350天)PUT$40.00$5.10(+0.19 +3.87%)0.15(5.1/4.95)91010,65048.43%
IBIT260515P000450002026-05-15(105天)PUT$45.00$3.30(+0.02 +0.61%)0.10(3.4/3.3)89356,45644.14%
IBIT260618P000400002026-06-18(139天)PUT$40.00$2.27(+0.05 +2.25%)0.05(2.3/2.25)84121,63647.41%
IBIT260618C000700002026-06-18(139天)CALL$70.00$0.73(-0.07 -8.75%)0.03(0.74/0.71)71977,82048.44%
IBIT260618P000450002026-06-18(139天)PUT$45.00$4.10(+0.15 +3.80%)0.15(4.1/3.95)68431,64944.71%
IBIT260515C000620002026-05-15(105天)CALL$62.00$0.87(-0.15 -14.71%)0.04(0.88/0.84)47345,88345.78%
IBIT260618P000520002026-06-18(139天)PUT$52.00$7.90(+0.30 +3.95%)0.15(7.85/7.7)51428,34841.04%
IBIT260618C000550002026-06-18(139天)CALL$55.00$2.82(-0.27 -8.74%)0.06(2.83/2.77)52816,69547.66%

NVDA $189.91 (-2.52 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260918C003000002026-09-18(231天)CALL$300.00$4.84(+0.34 +7.56%)0.10(4.9/4.8)1,6356,48846.63%
NVDA260918C002800002026-09-18(231天)CALL$280.00$6.83(+0.32 +4.92%)0.10(6.85/6.75)1,6015,08846.64%
NVDA260821P001500002026-08-21(203天)PUT$150.00$8.05(+0.10 +1.26%)0.10(8.1/8.0)1,5225,15746.08%
NVDA260515P001600002026-05-15(105天)PUT$160.00$5.75(+0.14 +2.50%)0.10(5.8/5.7)1,22513,83745.75%
NVDA260515P001550002026-05-15(105天)PUT$155.00$4.75(-0.25 -5.00%)0.10(4.8/4.7)1,17513,28546.73%
NVDA260417C002100002026-04-17(77天)CALL$210.00$8.90(+0.08 +0.91%)0.05(8.8/8.75)1,11427,29744.21%
NVDA260417C002200002026-04-17(77天)CALL$220.00$6.05(+0.06 +1.00%)0.10(6.05/5.95)1,02114,90443.52%
NVDA260618C002600002026-06-18(139天)CALL$260.00$4.17(+0.17 +4.25%)0.05(4.3/4.25)1,00212,70245.00%
NVDA260417P001550002026-04-17(77天)PUT$155.00$3.40(+0.10 +3.03%)0.00(3.4/3.4)88814,60947.83%
NVDA260417P001600002026-04-17(77天)PUT$160.00$4.15(-0.15 -3.49%)0.10(4.25/4.15)85030,95646.77%
NVDA260618C002500002026-06-18(139天)CALL$250.00$5.62(+0.22 +4.07%)0.05(5.55/5.5)55528,24845.07%
NVDA260417P001700002026-04-17(77天)PUT$170.00$6.40(+0.10 +1.59%)0.05(6.4/6.35)48719,88344.48%
NVDA260515P001700002026-05-15(105天)PUT$170.00$8.20(+0.05 +0.61%)0.10(8.3/8.2)23018,10243.87%
NVDA260417C002300002026-04-17(77天)CALL$230.00$4.01(+0.08 +2.04%)0.10(4.05/3.95)32117,75142.96%
NVDA260515P001450002026-05-15(105天)PUT$145.00$3.20(-0.05 -1.54%)0.10(3.3/3.2)21717,00949.18%
NVDA260417P001650002026-04-17(77天)PUT$165.00$5.21(-0.05 -0.95%)0.10(5.2/5.1)77716,43145.48%
NVDA260417P001800002026-04-17(77天)PUT$180.00$9.30(+0.03 +0.32%)0.10(9.45/9.35)20115,75442.58%
NVDA260618C002400002026-06-18(139天)CALL$240.00$7.05(+0.10 +1.44%)0.10(7.2/7.1)26115,67445.34%

TSLA $431.04 (+14.60 +3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260417C005500002026-04-17(77天)CALL$550.00$8.40(+3.36 +66.67%)0.15(8.5/8.35)4816,63148.82%

MSFT $427.56 (-5.92 -1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260417C005000002026-04-17(77天)CALL$500.00$3.41(-0.89 -20.70%)0.15(3.5/3.35)1,1849,35326.99%
MSFT260618C005500002026-06-18(139天)CALL$550.00$3.69(-0.61 -14.19%)0.10(3.75/3.65)1,1825,02129.19%
MSFT260618C005000002026-06-18(139天)CALL$500.00$9.75(-0.95 -8.88%)0.15(9.6/9.45)74912,44228.68%
MSFT260417P004000002026-04-17(77天)PUT$400.00$7.70(-0.53 -6.44%)0.15(8.0/7.85)6626,15326.36%
MSFT270115C006000002027-01-15(350天)CALL$600.00$9.00(-0.66 -6.83%)0.25(9.1/8.85)59812,37029.20%
MSFT260417C005100002026-04-17(77天)CALL$510.00$2.60(-0.85 -24.64%)0.07(2.61/2.54)55035,51427.19%
MSFT260618C005300002026-06-18(139天)CALL$530.00$5.41(-0.79 -12.74%)0.15(5.45/5.3)3125,20028.90%
MSFT270115C008000002027-01-15(350天)CALL$800.00$1.28(-0.18 -12.50%)0.06(1.28/1.22)2166,26430.54%

AMZN $240.00 (-1.68 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260515C002850002026-05-15(105天)CALL$285.00$5.75(-0.35 -5.74%)0.10(5.65/5.55)2,45315,80537.68%
AMZN260618P001600002026-06-18(139天)PUT$160.00$1.58(+0.00 +0.00%)0.05(1.55/1.5)1,5128,67543.37%
AMZN260515P002200002026-05-15(105天)PUT$220.00$9.39(-0.61 -6.10%)0.15(9.55/9.4)8575,93735.44%
AMZN260618C003000002026-06-18(139天)CALL$300.00$4.90(-0.30 -5.77%)0.15(5.0/4.85)61524,74136.57%
AMZN260918P001800002026-09-18(231天)PUT$180.00$5.15(-0.45 -8.04%)0.10(5.3/5.2)5225,99036.65%
AMZN260417C003000002026-04-17(77天)CALL$300.00$1.66(-0.09 -5.14%)0.05(1.65/1.6)43314,20635.41%
AMZN261218P001800002026-12-18(322天)PUT$180.00$7.03(-0.37 -5.00%)0.10(7.3/7.2)30110,13135.00%
AMZN260417P002200002026-04-17(77天)PUT$220.00$6.80(-0.30 -4.23%)0.10(6.95/6.85)22611,99534.40%
AMZN260417C002600002026-04-17(77天)CALL$260.00$8.70(-0.40 -4.40%)0.10(8.5/8.4)2065,40436.90%

WMT $119.10 (+1.72 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260515C001250002026-05-15(105天)CALL$125.00$4.06(+0.11 +2.78%)0.15(4.3/4.15)6825,91928.05%

AAPL $259.83 (+1.65 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260515P002300002026-05-15(105天)PUT$230.00$5.44(-0.01 -0.18%)0.05(5.45/5.4)4,1896,84728.53%
AAPL260618C003000002026-06-18(139天)CALL$300.00$3.36(-1.19 -26.15%)0.10(3.5/3.4)4,16924,34025.42%
AAPL260515C002850002026-05-15(105天)CALL$285.00$4.40(-1.60 -26.67%)0.10(4.55/4.45)3,15374,14325.60%
AAPL260417P002250002026-04-17(77天)PUT$225.00$2.78(-0.27 -8.85%)0.03(2.76/2.73)1,9658,36728.35%
AAPL260618C002750002026-06-18(139天)CALL$275.00$9.15(-2.30 -20.09%)0.10(9.4/9.3)1,9389,95626.62%
AAPL260417C003000002026-04-17(77天)CALL$300.00$0.97(-0.71 -42.01%)0.03(1.0/0.97)1,36411,91123.90%
AAPL260417C002600002026-04-17(77天)CALL$260.00$10.00(-2.95 -22.78%)0.10(10.05/9.95)1,32211,89425.57%
AAPL260417C002750002026-04-17(77天)CALL$275.00$4.52(-2.03 -30.99%)0.10(4.5/4.4)1,3216,65024.05%
AAPL260417C002700002026-04-17(77天)CALL$270.00$5.95(-2.30 -27.88%)0.10(6.05/5.95)1,0866,06324.59%
AAPL260417C002800002026-04-17(77天)CALL$280.00$3.30(-1.78 -35.04%)0.10(3.4/3.3)1,0358,67323.95%
AAPL260717C002800002026-07-17(168天)CALL$280.00$9.22(-2.02 -17.97%)0.10(9.3/9.2)20326,04526.30%
AAPL270115P002000002027-01-15(350天)PUT$200.00$6.95(+0.05 +0.72%)0.10(7.05/6.95)33020,56229.28%
AAPL260618C002800002026-06-18(139天)CALL$280.00$7.60(-2.00 -20.83%)0.10(7.75/7.65)97618,29326.18%
AAPL270115C004500002027-01-15(350天)CALL$450.00$0.60(-0.11 -15.49%)0.04(0.62/0.58)69616,78127.71%
AAPL260918C003000002026-09-18(231天)CALL$300.00$7.39(-1.51 -16.97%)0.15(7.5/7.35)47214,86026.45%
AAPL270115P002100002027-01-15(350天)PUT$210.00$8.98(+0.33 +3.82%)0.15(9.0/8.85)34513,25128.26%
AAPL270115C003500002027-01-15(350天)CALL$350.00$4.05(-0.70 -14.74%)0.10(4.1/4.0)29012,95326.25%
AAPL260618P002000002026-06-18(139天)PUT$200.00$2.43(+0.02 +0.83%)0.03(2.44/2.41)59912,04932.46%

META $715.84 (-22.74 -3.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(139天)CALL$1000.00$4.65(-2.40 -34.04%)0.20(4.8/4.6)1,17413,05434.78%
META260618C011000002026-06-18(139天)CALL$1100.00$2.01(-1.04 -34.10%)0.11(2.09/1.98)1,0525,56536.07%
META260618C009500002026-06-18(139天)CALL$950.00$7.45(-3.63 -32.76%)0.20(7.65/7.45)92614,03134.44%
META270115C014300002027-01-15(350天)CALL$1430.00$4.40(-1.19 -21.29%)0.15(4.55/4.4)83552,06737.85%
META261218C013000002026-12-18(322天)CALL$1300.00$6.75(-1.29 -16.04%)0.25(6.5/6.25)50236,14937.66%
META261218C012900002026-12-18(322天)CALL$1290.00$6.50(-0.95 -12.75%)0.30(6.8/6.5)50136,17437.63%

TLT $87.39 (-0.25 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C000900002026-06-18(139天)CALL$90.00$1.38(-0.17 -10.83%)0.03(1.41/1.38)25,11358,26211.30%
TLT270115C000900002027-01-15(350天)CALL$90.00$2.73(-0.24 -8.14%)0.05(2.76/2.71)17,74851,93511.24%
TLT260630P000800002026-06-30(151天)PUT$80.00$0.67(-0.01 -1.47%)0.03(0.7/0.67)17,00518,13314.41%
TLT261218P000750002026-12-18(322天)PUT$75.00$0.81(+0.03 +3.85%)0.05(0.84/0.79)5,00019,44615.24%
TLT270115C000950002027-01-15(350天)CALL$95.00$1.44(-0.12 -7.69%)0.07(1.47/1.4)2,68826,26111.81%
TLT270115P000800002027-01-15(350天)PUT$80.00$1.79(+0.04 +2.29%)0.06(1.84/1.78)2,57346,61414.21%
TLT270115C001000002027-01-15(350天)CALL$100.00$0.80(-0.08 -9.09%)0.01(0.81/0.8)1,895107,64112.57%
TLT260618C000870002026-06-18(139天)CALL$87.00$2.60(-0.24 -8.45%)0.04(2.63/2.59)1,32132,63711.11%
TLT260618C000880002026-06-18(139天)CALL$88.00$2.14(-0.20 -8.55%)0.04(2.16/2.12)1,08840,46011.17%
TLT260618C000910002026-06-18(139天)CALL$91.00$1.13(-0.14 -11.02%)0.05(1.15/1.1)1,0005,34011.51%
TLT270115P000850002027-01-15(350天)PUT$85.00$3.43(-0.01 -0.29%)0.15(3.6/3.45)51462,39314.03%
TLT260618P000870002026-06-18(139天)PUT$87.00$2.65(+0.07 +2.71%)0.05(2.67/2.62)72043,31713.43%
TLT270115P000900002027-01-15(350天)PUT$90.00$6.15(+0.05 +0.82%)0.20(6.3/6.1)65041,52814.20%
TLT260618P000880002026-06-18(139天)PUT$88.00$3.20(+0.18 +5.96%)0.05(3.25/3.2)75836,13413.71%

XLU $43.24 (-0.08 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618C000450002026-06-18(139天)CALL$45.00$0.96(-0.22 -18.64%)0.06(1.05/0.99)3017,56817.65%

XLE $50.79 (+0.29 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE270115P000430002027-01-15(350天)PUT$43.00$1.77(+0.00 +0.00%)0.38(1.98/1.6)13,00620,85925.95%
XLE270115P000475002027-01-15(350天)PUT$47.50$3.60(+0.00 +0.00%)0.57(3.55/2.98)10,02911,62424.89%
XLE261218P000430002026-12-18(322天)PUT$43.00$1.78(+0.00 +0.00%)0.37(1.81/1.44)8,02111,02425.86%
XLE270115P000485002027-01-15(350天)PUT$48.50$3.40(+0.00 +0.00%)0.85(4.2/3.35)6,0006,25425.79%
XLE260618C000500002026-06-18(139天)CALL$50.00$3.15(-0.31 -8.96%)0.15(3.2/3.05)4,69540,95525.40%
XLE270115P000420002027-01-15(350天)PUT$42.00$1.45(+0.00 +0.00%)0.37(1.74/1.37)3,8008,36226.38%
XLE260417C000550002026-04-17(77天)CALL$55.00$0.67(-0.12 -15.19%)0.14(0.75/0.61)2,0118,89425.37%
XLE260618C000550002026-06-18(139天)CALL$55.00$1.35(-0.27 -16.67%)0.23(1.4/1.17)1,77925,51625.28%
XLE270115P000450002027-01-15(350天)PUT$45.00$2.40(+0.12 +5.26%)0.33(2.55/2.22)1,33948,64725.16%
XLE260618C000575002026-06-18(139天)CALL$57.50$0.98(-0.04 -3.92%)0.14(1.0/0.86)1,0918,74226.61%
XLE260417C000500002026-04-17(77天)CALL$50.00$2.15(-0.33 -13.31%)0.27(2.38/2.11)37926,10625.12%
XLE260618P000900002026-06-18(139天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE270115C000600002027-01-15(350天)CALL$60.00$1.82(-0.16 -8.08%)0.18(1.96/1.78)51116,30425.97%
XLE270115P000900002027-01-15(350天)PUT$90.00$7.78(+0.00 +0.00%)0.00(0.0/0.0)35012,7290.00%
XLE260618P000460002026-06-18(139天)PUT$46.00$1.14(+0.08 +7.55%)0.17(1.31/1.14)48711,59724.63%

HYG $81.07 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(139天)PUT$79.00$0.87(+0.00 +0.00%)0.05(0.88/0.83)45,12079,5638.58%
HYG260417P000800002026-04-17(77天)PUT$80.00$0.62(+0.00 +0.00%)0.03(0.65/0.62)35,22372,4927.25%
HYG260717P000810002026-07-17(168天)PUT$81.00$1.85(+0.00 +0.00%)0.09(1.9/1.81)20,50020,5458.65%
HYG260618P000810002026-06-18(139天)PUT$81.00$1.56(+0.00 +0.00%)0.02(1.6/1.58)3,24821,2398.00%
HYG260618P000800002026-06-18(139天)PUT$80.00$1.12(+0.00 +0.00%)0.04(1.15/1.11)57755,8368.06%
HYG260417C000800002026-04-17(77天)CALL$80.00$1.09(+0.00 +0.00%)0.04(1.07/1.03)24120,6172.52%

ET $18.45 (-0.06 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(350天)CALL$20.00$0.64(-0.07 -9.86%)0.04(0.68/0.64)2,526109,66517.43%
ET270115C000130002027-01-15(350天)CALL$13.00$5.30(-0.30 -5.36%)0.40(5.5/5.1)1,60313,49719.92%
ET260417C000180002026-04-17(77天)CALL$18.00$0.73(-0.12 -14.29%)0.07(0.75/0.68)2216,25714.55%

NOK $6.45 (+0.14 +2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115P000070002027-01-15(350天)PUT$7.00$1.19(-0.16 -11.85%)0.04(1.19/1.15)5705,53834.96%
NOK270115C000055002027-01-15(350天)CALL$5.50$1.45(+0.11 +8.21%)0.07(1.5/1.43)5376,84139.26%

KVUE $17.31 (+0.13 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE270115C000200002027-01-15(350天)CALL$20.00$0.80(+0.00 +0.00%)0.27(0.97/0.7)3,65911,69628.15%

MPW $5.07 (+0.03 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000055002027-01-15(350天)CALL$5.50$0.58(+0.05 +9.43%)0.07(0.61/0.54)37213,50239.65%
MPW270115C000040002027-01-15(350天)CALL$4.00$1.28(+0.01 +0.79%)0.14(1.39/1.25)2107,61642.68%

^VIX $18.14 (+1.35 +8.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(109天)PUT$22.00$4.20(+0.00 +0.00%)0.15(4.35/4.2)12,50034,75018.36%
VIX260415P000205002026-04-15(75天)PUT$20.50$3.07(-0.03 -0.97%)0.10(3.15/3.05)7,5036,04336.04%
VIX260519P000180002026-05-19(109天)PUT$18.00$1.52(+0.00 +0.00%)0.06(1.59/1.53)5,80233,35336.28%
VIX260519P000210002026-05-19(109天)PUT$21.00$3.37(+0.00 +0.00%)0.10(3.6/3.5)3,71216,32130.86%
VIX260415P000210002026-04-15(75天)PUT$21.00$3.33(+0.00 +0.00%)0.10(3.55/3.45)3,50122,26934.67%
VIX260415P000170002026-04-15(75天)PUT$17.00$0.91(-0.01 -1.09%)0.05(0.98/0.93)3,01152,02240.72%
VIX260519P000200002026-05-19(109天)PUT$20.00$2.80(+0.06 +2.19%)0.08(2.88/2.8)2,30538,65734.38%
VIX260415P000190002026-04-15(75天)PUT$19.00$2.05(+0.00 +0.00%)0.07(2.14/2.07)22310,77641.02%

^SPX $6918.86 (-47.41 -0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C090000002026-12-18(322天)CALL$9000.00$9.00(+0.00 +0.00%)0.60(8.6/8.0)9,00046,11613.93%

JD $28.49 (-0.58 -2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD270115C000500002027-01-15(350天)CALL$50.00$0.82(-0.08 -8.89%)0.14(0.94/0.8)51214,99347.10%
JD270115C000400002027-01-15(350天)CALL$40.00$1.57(-0.18 -10.29%)0.10(1.7/1.6)39019,10843.01%
JD270115P000230002027-01-15(350天)PUT$23.00$1.54(+0.00 +0.00%)0.21(1.74/1.53)3576,88539.19%
JD260618C000350002026-06-18(139天)CALL$35.00$0.87(-0.18 -17.14%)0.06(0.9/0.84)20324,76439.84%

IWM $259.15 (-4.21 -1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260630P002370002026-06-30(151天)PUT$237.00$5.52(+0.00 +0.00%)0.09(6.37/6.28)7,0007,73624.16%
IWM260417P002550002026-04-17(77天)PUT$255.00$8.28(+1.32 +18.97%)0.06(7.96/7.9)6,27714,03822.31%
IWM260417P002450002026-04-17(77天)PUT$245.00$5.24(+1.09 +26.27%)0.07(5.03/4.96)5,5719,29724.04%
IWM260918P002300002026-09-18(231天)PUT$230.00$7.52(+0.62 +8.99%)0.17(7.55/7.38)5,05646,42624.60%
IWM260417P002500002026-04-17(77天)PUT$250.00$6.51(+1.31 +25.19%)0.05(6.32/6.27)4,98822,47723.11%
IWM260618P002400002026-06-18(139天)PUT$240.00$6.88(+0.94 +15.82%)0.06(6.64/6.58)3,06437,15723.94%
IWM260618P002000002026-06-18(139天)PUT$200.00$1.75(+0.17 +10.76%)0.03(1.71/1.68)3,03134,72431.23%
IWM260331C002750002026-03-31(60天)CALL$275.00$2.99(-1.30 -30.30%)0.04(3.07/3.03)2,6185,33019.01%
IWM260618C003000002026-06-18(139天)CALL$300.00$2.15(-0.76 -26.12%)0.03(2.29/2.26)2,17641,95120.13%
IWM260618P002300002026-06-18(139天)PUT$230.00$4.79(+0.52 +12.18%)0.05(4.67/4.62)2,01754,64825.51%
IWM260618P002200002026-06-18(139天)PUT$220.00$3.31(+0.31 +10.33%)0.05(3.31/3.26)1,02864,33427.28%
IWM261218P001800002026-12-18(322天)PUT$180.00$2.70(+0.00 +0.00%)0.31(3.06/2.75)28950,00331.09%
IWM260618C002700002026-06-18(139天)CALL$270.00$9.77(-1.89 -16.21%)0.08(10.13/10.05)65036,21721.73%
IWM260618P002500002026-06-18(139天)PUT$250.00$9.89(+1.42 +16.77%)0.07(9.44/9.37)60630,74022.55%
IWM260618P002250002026-06-18(139天)PUT$225.00$3.91(+0.35 +9.83%)0.03(3.92/3.89)92425,77726.36%

OPEN $5.08 (-0.50 -8.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(350天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

MRK $109.49 (+1.17 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK270115P000800002027-01-15(350天)PUT$80.00$2.37(+0.09 +3.95%)0.36(2.57/2.21)4005,12232.88%

DVN $39.94 (+0.01 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260618P000350002026-06-18(139天)PUT$35.00$1.52(+0.26 +20.63%)0.18(1.69/1.51)4895,27237.48%
DVN260417C000400002026-04-17(77天)CALL$40.00$2.45(-0.23 -8.58%)0.23(2.59/2.36)36216,80539.87%
DVN270115P000325002027-01-15(350天)PUT$32.50$2.35(+0.18 +7.89%)0.43(2.78/2.35)2065,08239.81%

NVO $59.38 (+0.05 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(139天)CALL$60.00$6.40(-0.15 -2.29%)0.10(6.45/6.35)48014,51446.88%
NVO260618C000700002026-06-18(139天)CALL$70.00$3.25(-0.09 -2.69%)0.10(3.25/3.15)39417,91047.02%
NVO260918C000800002026-09-18(231天)CALL$80.00$3.00(-0.05 -1.64%)0.14(3.05/2.91)3546,41547.12%
NVO260417C000600002026-04-17(77天)CALL$60.00$4.59(-0.18 -3.77%)0.10(4.7/4.6)2129,25846.73%

XLF $53.38 (-0.16 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000500002026-09-18(231天)PUT$50.00$1.77(-0.02 -1.12%)0.07(1.77/1.7)10,62351,10119.24%
XLF261218P000480002026-12-18(322天)PUT$48.00$1.42(+0.00 +0.00%)0.14(1.8/1.66)10,00024,97520.55%
XLF261218P000460002026-12-18(322天)PUT$46.00$1.39(+0.00 +0.00%)0.07(1.43/1.36)5,00215,62022.03%
XLF260918C000580002026-09-18(231天)CALL$58.00$1.25(+0.00 +0.00%)0.09(1.37/1.28)2,51014,89717.97%
XLF260618P000530002026-06-18(139天)PUT$53.00$1.99(+0.01 +0.51%)0.09(2.07/1.98)1,63143,00016.98%
XLF260918C000540002026-09-18(231天)CALL$54.00$3.00(-0.12 -3.85%)0.15(3.15/3.0)1,5027,81120.40%
XLF260618C000570002026-06-18(139天)CALL$57.00$0.79(-0.11 -12.22%)0.05(0.88/0.83)95936,60316.58%
XLF270115C000650002027-01-15(350天)CALL$65.00$0.54(-0.06 -10.00%)0.04(0.58/0.54)90046,74317.14%
XLF260515P000520002026-05-15(105天)PUT$52.00$1.42(+0.02 +1.43%)0.07(1.45/1.38)22111,57318.06%

GDX $94.42 (-13.44 -12.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260417P000900002026-04-17(77天)PUT$90.00$6.15(+2.36 +62.27%)0.55(6.45/5.9)4478,00048.15%
GDX270115P000700002027-01-15(350天)PUT$70.00$4.35(+1.03 +31.02%)1.60(5.0/3.4)4005,55943.31%

UNH $287.20 (-5.02 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004000002026-06-18(139天)CALL$400.00$3.05(-0.65 -17.57%)0.35(3.25/2.9)64610,61939.22%
UNH270115C005000002027-01-15(350天)CALL$500.00$4.10(-0.70 -14.58%)0.45(4.5/4.05)62424,66638.61%
UNH260618P002500002026-06-18(139天)PUT$250.00$9.29(+0.99 +11.93%)0.25(9.6/9.35)3656,22535.84%
UNH270115C006000002027-01-15(350天)CALL$600.00$1.72(-0.33 -15.94%)0.04(1.74/1.7)29016,49039.49%
UNH270115P002000002027-01-15(350天)PUT$200.00$7.06(+0.54 +8.28%)0.65(7.25/6.6)23737,77437.08%
UNH260417C003500002026-04-17(77天)CALL$350.00$3.45(-0.99 -22.30%)0.50(3.65/3.15)2115,90438.09%

TSLL $17.16 (+1.11 +6.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(350天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $140.94 (+0.55 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618C001400002026-06-18(139天)CALL$140.00$8.25(-0.65 -7.30%)0.50(8.45/7.95)1,5486,71723.60%
XOM260618C001500002026-06-18(139天)CALL$150.00$4.00(-0.85 -17.53%)0.40(4.45/4.05)7957,35923.26%
XOM260618C001450002026-06-18(139天)CALL$145.00$5.25(-1.35 -20.45%)0.70(6.2/5.5)6458,46323.37%
XOM260417C001450002026-04-17(77天)CALL$145.00$3.80(-0.25 -6.17%)0.30(3.95/3.65)23315,70222.49%
XOM260515C001500002026-05-15(105天)CALL$150.00$3.20(-0.57 -15.12%)0.40(3.4/3.0)23011,72122.93%
XOM260417C001350002026-04-17(77天)CALL$135.00$8.65(-0.87 -8.86%)0.70(9.15/8.45)21720,90123.55%

NFLX $83.12 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260417C001000002026-04-17(77天)CALL$100.00$1.17(-0.02 -1.69%)0.04(1.19/1.15)1,76523,47437.28%
NFLX260618C001100002026-06-18(139天)CALL$110.00$1.21(-0.01 -0.82%)0.07(1.26/1.19)50114,57237.39%
NFLX260417C000900002026-04-17(77天)CALL$90.00$3.25(+0.04 +1.25%)0.10(3.3/3.2)4928,67537.67%
NFLX260417C000850002026-04-17(77天)CALL$85.00$5.07(+0.02 +0.40%)0.15(5.2/5.05)48610,63938.29%
NFLX270115C001000002027-01-15(350天)CALL$100.00$7.34(-0.01 -0.14%)0.15(7.4/7.25)40317,83039.84%
NFLX260618C001000002026-06-18(139天)CALL$100.00$2.56(+0.01 +0.39%)0.09(2.61/2.52)37414,87637.32%
NFLX260918C001000002026-09-18(231天)CALL$100.00$4.70(-0.05 -1.05%)0.10(4.7/4.6)309147,82938.15%
NFLX260618P000850002026-06-18(139天)PUT$85.00$7.64(-0.30 -3.78%)0.25(7.75/7.5)3026,70633.50%
NFLX260618C000900002026-06-18(139天)CALL$90.00$5.20(+0.00 +0.00%)0.15(5.35/5.2)29210,16638.39%
NFLX260618C001200002026-06-18(139天)CALL$120.00$0.63(+0.00 +0.00%)0.04(0.64/0.6)25115,94638.23%
NFLX270115C001100002027-01-15(350天)CALL$110.00$4.94(+0.04 +0.82%)0.10(5.05/4.95)21210,77239.23%

BABA $169.87 (-4.44 -2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260417P001400002026-04-17(77天)PUT$140.00$1.99(+0.09 +4.74%)0.16(2.16/2.0)4885,36540.09%

UPS $105.71 (-0.25 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS270115C001250002027-01-15(350天)CALL$125.00$4.60(-0.10 -2.13%)0.50(5.0/4.5)4397,76827.02%

XLP $83.32 (+1.19 +1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(139天)PUT$78.00$1.40(-0.11 -7.28%)0.14(1.52/1.38)86416,19316.83%
XLP260417P000780002026-04-17(77天)PUT$78.00$0.84(-0.08 -8.70%)0.20(0.97/0.77)42625,98218.07%

LCID $11.21 (-0.12 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(350天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(350天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $35.35 (-0.94 -2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260717P000310002026-07-17(168天)PUT$31.00$1.10(+0.00 +0.00%)0.24(1.27/1.03)5,0007,03233.35%
KWEB260515C000370002026-05-15(105天)CALL$37.00$1.88(-0.40 -17.54%)0.10(1.94/1.84)82818,74333.69%
KWEB260821C000410002026-08-21(203天)CALL$41.00$2.19(+0.00 +0.00%)0.42(2.24/1.82)7045,96839.31%
KWEB260821C000400002026-08-21(203天)CALL$40.00$2.17(-0.48 -18.11%)0.14(2.24/2.1)629122,13136.60%
KWEB260618P000320002026-06-18(139天)PUT$32.00$1.22(+0.10 +8.93%)0.11(1.33/1.22)59351,08732.84%
KWEB260618C000390002026-06-18(139天)CALL$39.00$1.72(-0.21 -10.88%)0.09(1.68/1.59)5195,69434.01%
KWEB260618P000330002026-06-18(139天)PUT$33.00$1.43(+0.00 +0.00%)0.15(1.66/1.51)5035,50732.32%
KWEB260918P000360002026-09-18(231天)PUT$36.00$3.43(-0.02 -0.58%)0.40(3.8/3.4)50015,57231.29%
KWEB260618C000370002026-06-18(139天)CALL$37.00$2.50(-0.35 -12.28%)0.12(2.38/2.26)40211,29934.35%
KWEB260618C000400002026-06-18(139天)CALL$40.00$1.42(-0.38 -21.11%)0.10(1.42/1.32)33517,15334.16%
KWEB260515C000400002026-05-15(105天)CALL$40.00$1.07(-0.27 -20.15%)0.05(1.06/1.01)20742,13733.89%
KWEB260618C000380002026-06-18(139天)CALL$38.00$1.97(-0.44 -18.41%)0.04(2.01/1.97)31129,21334.23%

PDD $101.21 (-1.52 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001200002026-06-18(139天)CALL$120.00$4.50(-0.40 -8.16%)0.15(4.55/4.4)2896,47641.99%
PDD260417C001350002026-04-17(77天)CALL$135.00$1.02(+0.02 +2.00%)0.16(1.02/0.86)22111,68445.58%
PDD260618C001600002026-06-18(139天)CALL$160.00$0.88(-0.08 -8.33%)0.10(0.95/0.85)21910,95347.01%

EFA $100.74 (-0.95 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000900002026-06-18(139天)PUT$90.00$1.11(+0.00 +0.00%)0.22(1.28/1.06)1,50419,60821.03%
EFA260618C000990002026-06-18(139天)CALL$99.00$5.55(+0.00 +0.00%)3.90(7.45/3.55)1,50012,00625.93%
EFA260331P000940002026-03-31(60天)PUT$94.00$0.84(+0.00 +0.00%)0.09(0.71/0.62)6505,25118.87%
EFA260331C001010002026-03-31(60天)CALL$101.00$3.40(+0.00 +0.00%)0.08(2.63/2.55)2559,73815.93%

MSTU $7.37 (+0.44 +6.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(139天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(350天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

UBER $79.83 (-1.88 -2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260918P000750002026-09-18(231天)PUT$75.00$6.35(+0.00 +0.00%)1.35(7.55/6.2)5455,11539.77%
UBER260618P000700002026-06-18(139天)PUT$70.00$3.30(+0.41 +14.19%)0.10(3.35/3.25)4667,47339.08%

NEE $87.67 (-0.47 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260618C000950002026-06-18(139天)CALL$95.00$2.21(-0.45 -16.92%)0.17(2.27/2.1)2205,48523.44%

SBUX $92.25 (-1.63 -1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000750002026-06-18(139天)PUT$75.00$1.63(+0.17 +11.64%)0.21(1.6/1.39)2815,57734.61%

CMG $38.81 (-0.26 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG270115C000500002027-01-15(350天)CALL$50.00$2.73(-0.10 -3.50%)0.16(2.81/2.65)36310,56641.04%

PFE $26.41 (+0.32 +1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417C000270002026-04-17(77天)CALL$27.00$0.87(+0.08 +10.13%)0.04(0.9/0.86)7048,83924.17%
PFE270115P000230002027-01-15(350天)PUT$23.00$1.21(+0.01 +0.83%)0.03(1.24/1.21)38331,61926.88%
PFE260618C000270002026-06-18(139天)CALL$27.00$1.26(+0.04 +3.28%)0.05(1.27/1.22)36128,76723.76%
PFE260618C000280002026-06-18(139天)CALL$28.00$0.88(+0.05 +6.02%)0.03(0.91/0.88)34913,77023.76%
PFE260417C000280002026-04-17(77天)CALL$28.00$0.54(+0.04 +8.00%)0.02(0.53/0.51)3279,71123.34%
PFE270115P000250002027-01-15(350天)PUT$25.00$1.97(-0.03 -1.50%)0.05(2.01/1.96)30446,08926.37%
PFE260618P000250002026-06-18(139天)PUT$25.00$1.01(-0.01 -0.98%)0.04(1.02/0.98)29435,41925.46%
PFE260417C000250002026-04-17(77天)CALL$25.00$1.99(+0.00 +0.00%)0.17(2.05/1.88)2575,16126.32%
PFE260918C000300002026-09-18(231天)CALL$30.00$0.70(-0.01 -1.41%)0.08(0.74/0.66)23417,37623.10%

AAL $13.27 (-0.24 -1.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000130002026-05-15(105天)PUT$13.00$1.00(-0.04 -3.85%)0.04(1.04/1.0)57112,02742.19%

HPQ $19.32 (-0.05 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPQ260918P000170002026-09-18(231天)PUT$17.00$1.62(+0.00 +0.00%)0.16(1.74/1.58)70611,25648.12%

TSM $330.11 (-9.44 -2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P002500002026-06-18(139天)PUT$250.00$5.60(+0.40 +8.15%)0.55(5.6/5.05)5695,46142.54%

BA $233.88 (-0.15 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
BA260515C002500002026-05-15(105天)CALL$250.00$9.65(-0.73 -6.97%)1.20(10.25/9.05)2105,16633.02%

EWZ $37.06 (-1.06 -2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000410002026-06-18(139天)CALL$41.00$1.50(-0.32 -17.58%)0.06(1.42/1.36)20,0146,06130.54%
EWZ260618C000420002026-06-18(139天)CALL$42.00$1.20(-0.30 -20.00%)0.06(1.19/1.13)13,13225,06830.81%
EWZ260618C000390002026-06-18(139天)CALL$39.00$2.59(+0.00 +0.00%)0.06(2.08/2.02)6,6128,49630.86%
EWZ260918C000500002026-09-18(231天)CALL$50.00$0.85(+0.00 +0.00%)0.08(0.64/0.56)6,00766,98531.64%
EWZ260618C000380002026-06-18(139天)CALL$38.00$2.75(-0.24 -8.03%)0.05(2.48/2.43)1,97724,93530.96%
EWZ260618C000440002026-06-18(139天)CALL$44.00$1.06(+0.00 +0.00%)0.04(0.77/0.73)1,8916,71830.40%
EWZ260417C000400002026-04-17(77天)CALL$40.00$1.05(-0.45 -30.00%)0.04(1.03/0.99)1,53526,79230.27%
EWZ260618P000400002026-06-18(139天)PUT$40.00$3.88(+0.00 +0.00%)0.15(4.7/4.55)93310,55832.47%
EWZ261218C000380002026-12-18(322天)CALL$38.00$5.32(+0.00 +0.00%)0.20(4.6/4.4)84143,07235.60%
EWZ270115C000300002027-01-15(350天)CALL$30.00$9.25(-0.85 -8.42%)0.30(9.2/8.9)60626,92536.67%
EWZ260618C000400002026-06-18(139天)CALL$40.00$1.73(-0.54 -23.79%)0.04(1.72/1.68)380102,35530.64%
EWZ260618C000450002026-06-18(139天)CALL$45.00$0.62(-0.27 -30.34%)0.05(0.66/0.61)21751,23731.01%
EWZ261218C000360002026-12-18(322天)CALL$36.00$5.54(-0.32 -5.46%)0.25(5.55/5.3)43022,78936.12%
EWZ261218C000470002026-12-18(322天)CALL$47.00$2.28(+0.00 +0.00%)0.15(1.87/1.72)35720,11034.64%

NU $17.79 (-0.97 -5.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(77天)CALL$19.00$0.89(-0.41 -31.54%)0.03(0.97/0.94)65566,12141.99%
NU270115P000170002027-01-15(350天)PUT$17.00$1.95(+0.00 +0.00%)0.38(2.38/2.0)37010,25441.80%
NU260618C000200002026-06-18(139天)CALL$20.00$1.08(-0.23 -17.56%)0.05(1.15/1.1)24415,19842.92%
NU260417C000200002026-04-17(77天)CALL$20.00$0.64(-0.23 -26.44%)0.03(0.66/0.63)23527,77841.70%
NU270115P000120002027-01-15(350天)PUT$12.00$0.55(+0.00 +0.00%)0.19(0.7/0.51)21425,70447.02%
NU270115C000300002027-01-15(350天)CALL$30.00$0.51(-0.14 -21.54%)0.16(0.57/0.41)20423,90544.09%

WBD $27.74 (+0.17 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000290002026-04-17(77天)CALL$29.00$1.03(-0.01 -0.96%)0.10(1.1/1.0)1,0308,65132.18%
WBD260417P000260002026-04-17(77天)PUT$26.00$0.83(+0.02 +2.47%)0.27(1.02/0.75)2567,26135.01%

CCL $29.97 (-1.16 -3.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000350002027-01-15(350天)CALL$35.00$3.20(-0.71 -18.16%)0.30(3.5/3.2)45429,19644.91%
CCL261218C000350002026-12-18(322天)CALL$35.00$3.05(-0.76 -19.95%)0.25(3.35/3.1)3209,39545.47%
CCL260618P000270002026-06-18(139天)PUT$27.00$1.85(+0.40 +27.59%)0.20(1.88/1.68)2855,90045.02%
CCL260618C000300002026-06-18(139天)CALL$30.00$3.23(-0.82 -20.25%)0.15(3.35/3.2)2207,33745.34%

VALE $15.99 (-0.96 -5.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260417P000160002026-04-17(77天)PUT$16.00$0.96(+0.28 +41.18%)0.08(1.08/1.0)2,6006,62138.09%
VALE260618C000150002026-06-18(139天)CALL$15.00$1.86(-0.60 -24.39%)0.11(1.9/1.79)1,39597,31533.45%
VALE260618C000180002026-06-18(139天)CALL$18.00$0.72(-0.22 -23.40%)0.08(0.71/0.63)64812,25435.06%
VALE260618P000160002026-06-18(139天)PUT$16.00$1.19(+0.26 +27.96%)0.10(1.34/1.24)6485,92035.01%
VALE270115C000170002027-01-15(350天)CALL$17.00$1.74(-0.31 -15.12%)0.13(1.68/1.55)54530,09132.64%
VALE260618C000170002026-06-18(139天)CALL$17.00$0.95(-0.38 -27.14%)0.05(1.0/0.95)51926,88034.52%
VALE260618C000120002026-06-18(139天)CALL$12.00$4.35(-0.71 -13.42%)0.30(4.45/4.15)43956,67748.44%
VALE270115C000200002027-01-15(350天)CALL$20.00$0.90(-0.24 -20.34%)0.05(0.95/0.9)30526,55734.57%
VALE270115C000150002027-01-15(350天)CALL$15.00$2.56(-0.62 -19.50%)0.13(2.6/2.47)28363,06133.15%
VALE270115C000100002027-01-15(350天)CALL$10.00$6.12(-0.93 -13.19%)0.15(6.35/6.2)20110,08139.55%

XLB $49.22 (-0.79 -1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(350天)PUT$46.50$2.79(+0.00 +0.00%)2.55(3.9/1.35)5,1006,00027.55%

NOW $116.92 (+0.18 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOW260417P001200002026-04-17(77天)PUT$120.00$9.30(-2.25 -19.48%)0.40(9.6/9.2)3395,49536.80%

FXI $39.60 (-1.19 -2.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918C000390002026-09-18(231天)CALL$39.00$3.83(+0.00 +0.00%)0.40(4.15/3.75)20,21319,00030.25%
FXI261218P000310002026-12-18(322天)PUT$31.00$1.05(+0.00 +0.00%)0.30(1.06/0.76)6,2426,24230.37%
FXI260618C000410002026-06-18(139天)CALL$41.00$2.16(-0.56 -20.59%)0.06(2.18/2.12)5,10359,74727.83%
FXI260618P000410002026-06-18(139天)PUT$41.00$2.80(+0.21 +8.11%)0.42(3.4/2.98)5,00021,73027.25%
FXI260821C000440002026-08-21(203天)CALL$44.00$2.09(+0.00 +0.00%)0.60(2.06/1.46)5,0009,92130.73%
FXI260821P000380002026-08-21(203天)PUT$38.00$1.98(+0.00 +0.00%)0.43(2.33/1.9)5,0007,07226.93%
FXI260821P000420002026-08-21(203天)PUT$42.00$3.63(+0.00 +0.00%)0.50(4.5/4.0)5,0005,23326.59%
FXI261218C000410002026-12-18(322天)CALL$41.00$4.36(+0.00 +0.00%)0.60(4.1/3.5)5,0005,12431.20%
FXI261218P000390002026-12-18(322天)PUT$39.00$2.74(+0.00 +0.00%)0.69(3.65/2.96)5,00012,88227.17%
FXI260515P000360002026-05-15(105天)PUT$36.00$0.82(+0.21 +34.43%)0.03(0.81/0.78)2,3337,32926.88%
FXI260618C000400002026-06-18(139天)CALL$40.00$2.58(-0.64 -19.88%)0.16(2.58/2.42)23578,46727.61%
FXI260618P000360002026-06-18(139天)PUT$36.00$0.98(+0.00 +0.00%)0.30(1.22/0.92)1,27056,14328.71%
FXI260618C000390002026-06-18(139天)CALL$39.00$3.58(+0.00 +0.00%)0.43(3.25/2.82)1,50439,75429.61%
FXI260515P000390002026-05-15(105天)PUT$39.00$1.73(+0.34 +24.46%)0.04(1.77/1.73)32238,49024.98%
FXI260417P000380002026-04-17(77天)PUT$38.00$1.01(+0.28 +38.36%)0.17(1.22/1.05)1,10624,21627.39%
FXI260918P000400002026-09-18(231天)PUT$40.00$2.85(+0.00 +0.00%)0.30(3.45/3.15)30016,87926.15%

EEM $59.11 (-1.34 -2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261016P000510002026-10-16(259天)PUT$51.00$0.93(+0.00 +0.00%)0.30(1.19/0.89)30,00020,55621.66%
EEM260618P000590002026-06-18(139天)PUT$59.00$2.46(+0.45 +22.39%)0.18(2.48/2.3)23,17110,86917.32%
EEM260417P000570002026-04-17(77天)PUT$57.00$1.15(+0.37 +47.44%)0.07(1.09/1.02)16,17322,93518.34%
EEM261016P000530002026-10-16(259天)PUT$53.00$1.32(+0.00 +0.00%)0.30(1.51/1.21)15,00617,02420.22%
EEM260618P000560002026-06-18(139天)PUT$56.00$1.20(+0.00 +0.00%)0.14(1.37/1.23)13,02934,03418.53%
EEM261218P000510002026-12-18(322天)PUT$51.00$1.45(+0.00 +0.00%)0.18(1.41/1.23)5,0966,66720.87%
EEM270115C000640002027-01-15(350天)CALL$64.00$3.55(+0.00 +0.00%)0.52(3.1/2.58)4,7139,47921.60%
EEM260918P000550002026-09-18(231天)PUT$55.00$1.64(+0.15 +10.07%)0.05(1.69/1.64)4,60131,28118.47%
EEM260417C000600002026-04-17(77天)CALL$60.00$1.99(-0.57 -22.27%)0.04(1.91/1.87)3,31222,70221.27%
EEM261218P000410002026-12-18(322天)PUT$41.00$0.67(+0.00 +0.00%)0.25(0.63/0.38)1,9136,08429.96%
EEM260618C000650002026-06-18(139天)CALL$65.00$0.96(-0.33 -25.58%)0.11(0.98/0.87)1,759138,53520.07%
EEM260618C000600002026-06-18(139天)CALL$60.00$2.80(-0.60 -17.65%)0.18(2.85/2.67)29343,52622.34%
EEM260618P000600002026-06-18(139天)PUT$60.00$2.81(+0.41 +17.08%)0.11(2.87/2.76)1,90138,66216.25%
EEM260618C000620002026-06-18(139天)CALL$62.00$1.86(-0.42 -18.42%)0.07(1.83/1.76)66736,41820.52%
EEM260618P000580002026-06-18(139天)PUT$58.00$2.00(+0.31 +18.34%)0.16(2.03/1.87)70119,20917.55%

NKE $61.70 (-0.88 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260417C000700002026-04-17(77天)CALL$70.00$1.50(-0.42 -21.87%)0.12(1.55/1.43)3387,85839.17%

C $115.74 (+0.56 +0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260618P000750002026-06-18(139天)PUT$75.00$0.68(+0.00 +0.00%)0.21(0.74/0.53)1,8007,27546.12%
C261218P000550002026-12-18(322天)PUT$55.00$0.79(+0.00 +0.00%)0.22(0.86/0.64)8498,75649.63%
C261218P000650002026-12-18(322天)PUT$65.00$1.35(+0.00 +0.00%)0.27(1.35/1.08)82511,32844.32%

OXY $45.24 (-0.18 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000500002026-06-18(139天)CALL$50.00$1.74(-0.35 -16.75%)0.17(1.83/1.66)6676,28732.30%
OXY260918C000500002026-09-18(231天)CALL$50.00$2.72(-0.62 -18.56%)0.21(2.83/2.62)3446,18332.47%
OXY270115C000500002027-01-15(350天)CALL$50.00$3.80(-0.57 -13.04%)0.30(4.0/3.7)2087,87333.15%

AGNC $11.44 (-0.52 -4.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260618C000110002026-06-18(139天)CALL$11.00$0.80(-0.25 -23.81%)0.12(0.83/0.71)2,7977,68821.78%

RITM $10.80 (-1.11 -9.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
RITM270115C000100002027-01-15(350天)CALL$10.00$1.35(-0.73 -35.10%)0.10(1.4/1.3)1,4767,32724.27%

SLB $48.13 (-0.31 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB270115P000275002027-01-15(350天)PUT$27.50$0.55(-0.04 -6.78%)0.14(0.6/0.46)3,0006,12842.04%
SLB260918C000425002026-09-18(231天)CALL$42.50$8.88(+0.00 +0.00%)0.80(8.65/7.85)66627,07437.99%

JPM $306.20 (+0.12 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260417C003250002026-04-17(77天)CALL$325.00$6.55(+0.10 +1.55%)0.30(6.75/6.45)2,1447,26324.47%

HE $15.44 (-0.42 -2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE270115C000175002027-01-15(350天)CALL$17.50$2.20(-0.12 -5.17%)0.32(2.34/2.02)35319,96248.78%

F $13.85 (-0.14 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000140002026-06-18(139天)CALL$14.00$0.98(-0.07 -6.67%)0.06(1.01/0.95)1,63222,52431.01%
F260618P000130002026-06-18(139天)PUT$13.00$0.75(+0.03 +4.17%)0.02(0.78/0.76)1,28012,78335.30%
F261218C000098202026-12-18(322天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115C000148502027-01-15(350天)CALL$14.85$1.28(-0.11 -7.91%)0.03(1.29/1.26)26346,99830.86%

T $26.14 (+1.03 +4.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417C000270002026-04-17(77天)CALL$27.00$0.51(+0.16 +45.71%)0.04(0.55/0.51)61912,36619.92%
T260618C000260002026-06-18(139天)CALL$26.00$1.33(+0.25 +23.15%)0.16(1.51/1.35)5956,23523.61%
T260618C000270002026-06-18(139天)CALL$27.00$0.96(+0.24 +33.33%)0.03(0.99/0.96)53911,21322.00%
T270115P000250002027-01-15(350天)PUT$25.00$1.95(-0.27 -12.16%)0.25(2.15/1.9)5136,56926.29%
T260417C000260002026-04-17(77天)CALL$26.00$0.92(+0.26 +39.39%)0.05(0.97/0.92)5029,30320.34%
T270115C000250002027-01-15(350天)CALL$25.00$2.58(+0.25 +10.73%)0.16(2.74/2.58)40912,61822.22%
T260417C000250002026-04-17(77天)CALL$25.00$1.49(+0.37 +33.04%)0.12(1.57/1.45)3495,74221.24%
T260618C000250002026-06-18(139天)CALL$25.00$1.90(+0.35 +22.58%)0.12(1.98/1.86)3157,44922.73%
T260918P000230002026-09-18(231天)PUT$23.00$0.99(+0.00 +0.00%)0.18(0.97/0.79)29910,40827.56%
T270115C000270002027-01-15(350天)CALL$27.00$1.75(+0.26 +17.45%)0.16(1.8/1.64)22210,82921.95%
T270115C000200002027-01-15(350天)CALL$20.00$6.21(+0.65 +11.69%)0.25(6.4/6.15)2086,81625.15%

FLG $13.30 (-0.23 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115P000120002027-01-15(350天)PUT$12.00$1.05(+0.00 +0.00%)0.10(1.1/1.0)2,53840,19233.89%

LQD $110.62 (-0.04 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260515P001070002026-05-15(105天)PUT$107.00$0.67(+0.00 +0.00%)0.04(0.67/0.63)8,75017,4478.53%
LQD260417P001100002026-04-17(77天)PUT$110.00$1.15(+0.00 +0.00%)0.06(1.31/1.25)1,40615,6348.01%
LQD260618P001080002026-06-18(139天)PUT$108.00$1.23(+0.03 +2.50%)0.03(1.26/1.23)34636,8528.77%

TEVA $34.01 (+0.95 +2.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA270115C000350002027-01-15(350天)CALL$35.00$5.30(+0.30 +6.00%)0.40(5.5/5.1)2017,41645.33%

FCX $60.21 (-4.90 -7.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260417C000650002026-04-17(77天)CALL$65.00$3.72(-2.54 -40.58%)0.15(3.9/3.75)1,4107,41449.92%
FCX260618C000650002026-06-18(139天)CALL$65.00$5.75(-2.45 -32.97%)0.40(5.8/5.4)52613,88149.92%

EQT $57.63 (+1.30 +2.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT270115C000600002027-01-15(350天)CALL$60.00$8.30(+0.52 +6.68%)0.55(8.5/7.95)2855,03042.43%

PG $151.87 (+2.10 +1.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
PG260417C001600002026-04-17(77天)CALL$160.00$1.72(+0.07 +4.24%)0.32(1.95/1.63)35910,75218.54%

PBR $15.33 (-0.20 -1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR270115P000120002027-01-15(350天)PUT$12.00$0.82(+0.01 +1.23%)0.08(0.88/0.8)6,26439,15540.53%
PBR260918C000130002026-09-18(231天)CALL$13.00$2.76(-0.27 -8.91%)0.70(3.25/2.55)1,70210,57741.90%
PBR261218C000170002026-12-18(322天)CALL$17.00$1.24(-0.16 -11.43%)0.15(1.27/1.12)1,68721,52233.20%
PBR260618C000150002026-06-18(139天)CALL$15.00$1.34(-0.06 -4.29%)0.12(1.4/1.28)1,51016,84733.30%
PBR270115C000120002027-01-15(350天)CALL$12.00$3.75(-0.10 -2.60%)0.20(3.9/3.7)1,23215,44233.55%
PBR260417C000140002026-04-17(77天)CALL$14.00$1.62(-0.24 -12.90%)0.34(1.97/1.63)8705,71744.92%
PBR270115C000200002027-01-15(350天)CALL$20.00$0.65(-0.06 -8.45%)0.02(0.66/0.64)63351,62333.30%
PBR270115C000150002027-01-15(350天)CALL$15.00$2.09(-0.12 -5.43%)0.16(2.1/1.94)48551,98232.86%
PBR261218C000150002026-12-18(322天)CALL$15.00$2.06(-0.12 -5.50%)0.08(2.03/1.95)44819,28633.01%
PBR261218C000100002026-12-18(322天)CALL$10.00$5.45(-0.19 -3.37%)0.10(5.6/5.5)4046,53839.70%
PBR270115C000170002027-01-15(350天)CALL$17.00$1.29(-0.12 -8.51%)0.16(1.37/1.21)24918,43533.52%

GME $23.66 (+0.87 +3.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(350天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

PAA $19.21 (-0.47 -2.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAA270115C000170002027-01-15(350天)CALL$17.00$2.40(-0.29 -10.78%)0.15(2.45/2.3)25217,97815.43%
PAA260515C000190002026-05-15(105天)CALL$19.00$0.83(-0.09 -9.78%)0.20(0.85/0.65)2486,14419.43%

VZ $44.45 (+4.64 +11.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
VZ260618C000450002026-06-18(139天)CALL$45.00$1.78(+1.28 +237.04%)0.05(1.83/1.78)7,94810,63719.10%
VZ260918C000420002026-09-18(231天)CALL$42.00$3.96(+2.24 +130.23%)0.25(4.1/3.85)5,4505,34719.86%
VZ270115C000500002027-01-15(350天)CALL$50.00$1.20(+0.64 +114.29%)0.07(1.27/1.2)2,90810,76018.16%
VZ260618C000470002026-06-18(139天)CALL$47.00$1.06(+0.80 +307.69%)0.03(1.07/1.04)2,6035,29718.75%
VZ270115C000450002027-01-15(350天)CALL$45.00$2.75(+1.44 +109.92%)0.11(2.83/2.72)2,34746,45517.83%
VZ270115C000400002027-01-15(350天)CALL$40.00$5.60(+2.67 +91.13%)0.15(5.75/5.6)2,2257,93718.51%
VZ270115C000470002027-01-15(350天)CALL$47.00$2.00(+1.07 +115.05%)0.05(2.04/1.99)2,1046,09517.74%
VZ260417C000440002026-04-17(77天)CALL$44.00$1.76(+1.50 +576.92%)0.12(1.81/1.69)2,0875,25419.58%
VZ260618C000420002026-06-18(139天)CALL$42.00$3.41(+2.21 +171.32%)0.20(3.6/3.4)1,78611,00820.46%
VZ270115P000380002027-01-15(350天)PUT$38.00$1.53(-1.40 -47.78%)0.08(1.53/1.45)1,6709,18424.51%
VZ260417C000420002026-04-17(77天)CALL$42.00$3.15(+2.42 +331.51%)0.15(3.15/3.0)54011,81421.05%
VZ270115P000400002027-01-15(350天)PUT$40.00$2.08(-1.82 -46.67%)0.28(2.28/2.0)1,51311,14525.01%
VZ270115P000350002027-01-15(350天)PUT$35.00$0.86(-0.93 -51.96%)0.06(0.9/0.84)82611,08925.56%
VZ260618P000400002026-06-18(139天)PUT$40.00$0.72(-1.48 -67.27%)0.04(0.74/0.7)1,2629,44722.14%
VZ261218C000450002026-12-18(322天)CALL$45.00$2.71(+1.53 +129.66%)0.07(2.77/2.7)1,1829,32018.23%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $81.07 (+0.04 +0.05%)HYG260618P000790002026-06-18(139天)PUT$79.00$0.87(+0.00 +0.00%)0.05(0.88/0.83)8.58%45,12079,563
HYG $81.07 (+0.04 +0.05%)HYG260417P000800002026-04-17(77天)PUT$80.00$0.62(+0.00 +0.00%)0.03(0.65/0.62)7.25%35,22372,492
EEM $59.11 (-1.34 -2.22%)EEM261016P000510002026-10-16(259天)PUT$51.00$0.93(+0.00 +0.00%)0.30(1.19/0.89)21.66%30,00020,556
TLT $87.39 (-0.25 -0.29%)TLT260618C000900002026-06-18(139天)CALL$90.00$1.38(-0.17 -10.83%)0.03(1.41/1.38)11.30%25,11358,262
EEM $59.11 (-1.34 -2.22%)EEM260618P000590002026-06-18(139天)PUT$59.00$2.46(+0.45 +22.39%)0.18(2.48/2.3)17.32%23,17110,869
HYG $81.07 (+0.04 +0.05%)HYG260717P000810002026-07-17(168天)PUT$81.00$1.85(+0.00 +0.00%)0.09(1.9/1.81)8.65%20,50020,545
FXI $39.60 (-1.19 -2.92%)FXI260918C000390002026-09-18(231天)CALL$39.00$3.83(+0.00 +0.00%)0.40(4.15/3.75)30.25%20,21319,000
EWZ $37.06 (-1.06 -2.78%)EWZ260618C000410002026-06-18(139天)CALL$41.00$1.50(-0.32 -17.58%)0.06(1.42/1.36)30.54%20,0146,061
TLT $87.39 (-0.25 -0.29%)TLT270115C000900002027-01-15(350天)CALL$90.00$2.73(-0.24 -8.14%)0.05(2.76/2.71)11.24%17,74851,935
TLT $87.39 (-0.25 -0.29%)TLT260630P000800002026-06-30(151天)PUT$80.00$0.67(-0.01 -1.47%)0.03(0.7/0.67)14.41%17,00518,133
ET $18.45 (-0.06 -0.32%)ET270115C000200002027-01-15(350天)CALL$20.00$0.64(-0.07 -9.86%)0.04(0.68/0.64)17.43%2,526109,665
TLT $87.39 (-0.25 -0.29%)TLT270115C001000002027-01-15(350天)CALL$100.00$0.80(-0.08 -9.09%)0.01(0.81/0.8)12.57%1,895107,641
EEM $59.11 (-1.34 -2.22%)EEM260618C000650002026-06-18(139天)CALL$65.00$0.96(-0.33 -25.58%)0.11(0.98/0.87)20.07%1,759138,535
VALE $15.99 (-0.96 -5.66%)VALE260618C000150002026-06-18(139天)CALL$15.00$1.86(-0.60 -24.39%)0.11(1.9/1.79)33.45%1,39597,315
IBIT $47.58 (-0.04 -0.08%)IBIT260618C000700002026-06-18(139天)CALL$70.00$0.73(-0.07 -8.75%)0.03(0.74/0.71)48.44%71977,820
KWEB $35.35 (-0.94 -2.59%)KWEB260821C000400002026-08-21(203天)CALL$40.00$2.17(-0.48 -18.11%)0.14(2.24/2.1)36.60%629122,131
EWZ $37.06 (-1.06 -2.78%)EWZ260618C000400002026-06-18(139天)CALL$40.00$1.73(-0.54 -23.79%)0.04(1.72/1.68)30.64%380102,355
NFLX $83.12 (+0.01 +0.01%)NFLX260918C001000002026-09-18(231天)CALL$100.00$4.70(-0.05 -1.05%)0.10(4.7/4.6)38.15%309147,829
FXI $39.60 (-1.19 -2.92%)FXI260618C000400002026-06-18(139天)CALL$40.00$2.58(-0.64 -19.88%)0.16(2.58/2.42)27.61%23578,467