QQQ $621.81 (-7.56 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260417P005700002026-04-17(76天)PUT$570.00$8.68(+1.35 +18.42%)0.08(8.58/8.5)4,52414,37924.70%
QQQ260331C006800002026-03-31(59天)CALL$680.00$1.56(-0.54 -25.71%)0.05(1.45/1.4)3,0998,19215.56%
QQQ260417C006900002026-04-17(76天)CALL$690.00$1.75(-0.62 -26.16%)0.06(1.74/1.68)2,0455,03516.07%
QQQ261218C008200002026-12-18(321天)CALL$820.00$3.32(-0.90 -21.33%)0.31(3.3/2.99)2,0006,49618.97%
QQQ260618P005300002026-06-18(138天)PUT$530.00$9.00(+1.23 +15.83%)0.11(8.75/8.64)1,6409,16427.19%
QQQ260417P005600002026-04-17(76天)PUT$560.00$7.19(+1.02 +16.53%)0.07(7.2/7.13)1,1625,99725.78%
QQQ260417P005500002026-04-17(76天)PUT$550.00$6.09(+1.04 +20.59%)0.07(6.05/5.98)1,1496,79326.85%
QQQ260618C007250002026-06-18(138天)CALL$725.00$2.48(-0.81 -24.62%)0.07(2.46/2.39)8235,47817.37%
QQQ260417C007000002026-04-17(76天)CALL$700.00$1.04(-0.71 -40.57%)0.06(1.09/1.03)6866,27715.97%
QQQ260417C006650002026-04-17(76天)CALL$665.00$5.72(-1.47 -20.45%)0.09(5.67/5.58)67610,31217.29%
QQQ260618P005000002026-06-18(138天)PUT$500.00$5.85(+0.65 +12.50%)0.10(5.93/5.83)32119,20229.84%
QQQ260618P005200002026-06-18(138天)PUT$520.00$7.85(+1.03 +15.10%)0.09(7.67/7.58)33910,44728.05%
QQQ260417P005200002026-04-17(76天)PUT$520.00$3.40(+0.19 +5.92%)0.06(3.59/3.53)4849,24330.04%
QQQ260618C007000002026-06-18(138天)CALL$700.00$5.39(-1.86 -25.66%)0.11(5.47/5.36)5587,76018.10%
QQQ260618C007100002026-06-18(138天)CALL$710.00$3.98(-1.46 -26.84%)0.08(3.98/3.9)3346,80617.73%

SPY $691.78 (-2.19 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260430P005500002026-04-30(89天)PUT$550.00$2.36(+0.15 +6.79%)0.03(2.37/2.34)18,2007,77829.80%
SPY260331P006500002026-03-31(59天)PUT$650.00$6.42(+0.51 +8.63%)0.05(6.49/6.44)3,7328,41919.53%
SPY260430P006000002026-04-30(89天)PUT$600.00$4.55(+0.38 +9.11%)0.05(4.54/4.49)3,2395,29124.33%
SPY260417P006050002026-04-17(76天)PUT$605.00$3.89(-0.07 -1.77%)0.04(3.99/3.95)2,4945,17824.25%
SPY260331P005450002026-03-31(59天)PUT$545.00$1.14(+0.03 +2.70%)0.03(1.16/1.13)2,07418,75932.72%
SPY260430P006450002026-04-30(89天)PUT$645.00$9.06(+0.81 +9.82%)0.07(8.88/8.81)1,7185,92719.55%
SPY260331P006000002026-03-31(59天)PUT$600.00$2.60(+0.27 +11.59%)0.03(2.57/2.54)1,53328,40425.54%
SPY260430P006100002026-04-30(89天)PUT$610.00$5.11(+0.23 +4.71%)0.06(5.24/5.18)1,0246,94723.28%
SPY260417P006250002026-04-17(76天)PUT$625.00$5.43(+0.43 +8.60%)0.05(5.47/5.42)93316,30722.03%
SPY260331C007200002026-03-31(59天)CALL$720.00$4.48(-0.67 -13.01%)0.05(4.42/4.37)8895,33012.49%
SPY260618P006000002026-06-18(138天)PUT$600.00$7.64(+0.29 +3.95%)0.05(7.75/7.7)22018,09523.22%
SPY260618C007500002026-06-18(138天)CALL$750.00$5.66(-0.64 -10.16%)0.05(5.73/5.68)85718,00413.86%
SPY260618C008000002026-06-18(138天)CALL$800.00$0.77(+0.01 +1.32%)0.02(0.76/0.74)43717,00912.78%
SPY260430P006350002026-04-30(89天)PUT$635.00$8.01(+0.80 +11.10%)0.07(7.61/7.54)43916,32320.63%
SPY260618C007450002026-06-18(138天)CALL$745.00$7.06(-0.54 -7.11%)0.06(6.92/6.86)32614,96814.13%
SPY270115P005000002027-01-15(349天)PUT$500.00$8.18(+0.18 +2.25%)0.07(8.26/8.19)22714,37327.09%
SPY261218P004500002026-12-18(321天)PUT$450.00$5.11(+0.10 +2.00%)0.03(5.07/5.04)22512,34531.15%

SMH $403.21 (-14.22 -3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(138天)PUT$300.00$7.10(+1.35 +23.48%)0.20(7.15/6.95)1,51513,85145.25%

GLD $444.95 (-50.79 -10.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260618C007500002026-06-18(138天)CALL$750.00$2.00(-2.30 -53.49%)0.88(2.58/1.7)5,2626,79547.72%
GLD260417C005150002026-04-17(76天)CALL$515.00$8.95(-18.05 -66.85%)0.85(9.4/8.55)4,3508,74038.04%
GLD260417P004000002026-04-17(76天)PUT$400.00$7.96(+5.09 +177.35%)0.95(8.45/7.5)3,98528,47331.95%
GLD260515P004000002026-05-15(104天)PUT$400.00$9.51(+5.36 +129.16%)1.35(10.4/9.05)3,69710,49130.11%
GLD260515C005550002026-05-15(104天)CALL$555.00$7.32(-11.88 -61.88%)1.05(7.5/6.45)2,7818,42838.60%
GLD260618P003000002026-06-18(138天)PUT$300.00$0.96(+0.54 +128.57%)0.38(1.18/0.8)2,34825,68235.73%
GLD260618C006000002026-06-18(138天)CALL$600.00$5.85(-9.05 -60.74%)1.05(6.25/5.2)2,2995,61838.80%
GLD260417P003800002026-04-17(76天)PUT$380.00$4.55(+2.96 +186.16%)0.70(4.8/4.1)1,78129,65933.03%
GLD260618P003900002026-06-18(138天)PUT$390.00$9.65(+5.75 +147.44%)1.00(10.0/9.0)1,3886,28229.02%
GLD260618C005800002026-06-18(138天)CALL$580.00$6.84(-10.96 -61.57%)1.15(7.7/6.55)1,3808,35938.06%
GLD260515C005500002026-05-15(104天)CALL$550.00$7.45(-14.18 -65.56%)1.00(7.95/6.95)1,04548,58538.32%
GLD260417C005450002026-04-17(76天)CALL$545.00$5.60(-13.11 -70.07%)0.80(6.0/5.2)30033,68339.70%
GLD260417C005200002026-04-17(76天)CALL$520.00$8.35(-17.39 -67.56%)0.75(8.6/7.85)83433,59038.13%
GLD260918C007200002026-09-18(230天)CALL$720.00$4.65(-4.85 -51.05%)1.05(5.25/4.2)54631,98640.29%
GLD270115P003000002027-01-15(349天)PUT$300.00$2.86(+1.80 +169.81%)1.20(2.99/1.79)5699,42327.26%
GLD260618C005500002026-06-18(138天)CALL$550.00$9.67(-15.83 -62.08%)1.10(10.55/9.45)8039,01136.77%

IBIT $47.51 (-0.12 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000600002026-05-15(104天)CALL$60.00$1.27(-0.03 -2.31%)0.04(1.28/1.24)8,76814,43747.02%
IBIT260618C000700002026-06-18(138天)CALL$70.00$0.79(-0.01 -1.25%)0.02(0.83/0.81)6,68977,82049.22%
IBIT260515C000550002026-05-15(104天)CALL$55.00$2.20(-0.07 -3.08%)0.07(2.26/2.19)3,77610,25547.36%
IBIT260618C000600002026-06-18(138天)CALL$60.00$1.90(-0.04 -2.06%)0.08(1.98/1.9)3,54924,39948.58%
IBIT260515P000400002026-05-15(104天)PUT$40.00$1.68(-0.05 -2.89%)0.06(1.71/1.65)2,8705,12648.29%
IBIT260515C000500002026-05-15(104天)CALL$50.00$3.80(-0.15 -3.80%)0.10(3.9/3.8)2,2875,64048.62%
IBIT260618P000400002026-06-18(138天)PUT$40.00$2.23(+0.01 +0.45%)0.06(2.23/2.17)2,07021,63647.93%
IBIT270115P000400002027-01-15(349天)PUT$40.00$4.95(+0.04 +0.81%)0.15(5.0/4.85)1,94710,65048.61%
IBIT260618C000520002026-06-18(138天)CALL$52.00$3.97(-0.08 -1.98%)0.10(4.05/3.95)1,87224,34649.54%
IBIT260618C000500002026-06-18(138天)CALL$50.00$4.69(-0.21 -4.29%)0.10(4.8/4.7)1,48021,41949.95%
IBIT260515P000450002026-05-15(104天)PUT$45.00$3.15(-0.13 -3.96%)0.15(3.3/3.15)1,33556,45644.95%
IBIT260515C000620002026-05-15(104天)CALL$62.00$1.03(+0.01 +0.98%)0.05(1.04/0.99)50845,88347.39%
IBIT260618P000450002026-06-18(138天)PUT$45.00$3.80(-0.15 -3.80%)0.10(3.95/3.85)1,16431,64944.95%
IBIT260618P000520002026-06-18(138天)PUT$52.00$7.90(+0.30 +3.95%)0.20(7.75/7.55)51428,34842.51%
IBIT260618C000550002026-06-18(138天)CALL$55.00$3.02(-0.07 -2.27%)0.10(3.1/3.0)94716,69548.93%

NVDA $191.29 (-1.14 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260417C002100002026-04-17(76天)CALL$210.00$8.24(-0.58 -6.58%)0.10(8.3/8.2)3,75327,29743.63%
NVDA260918C002800002026-09-18(230天)CALL$280.00$6.37(-0.14 -2.15%)0.10(6.4/6.3)2,9555,08845.95%
NVDA260918C003000002026-09-18(230天)CALL$300.00$4.44(-0.06 -1.33%)0.10(4.55/4.45)2,9176,48846.00%
NVDA260417C002200002026-04-17(76天)CALL$220.00$5.60(-0.39 -6.51%)0.05(5.6/5.55)2,69414,90442.82%
NVDA260515P001550002026-05-15(104天)PUT$155.00$4.88(-0.12 -2.40%)0.10(4.9/4.8)1,64413,28546.96%
NVDA260821P001500002026-08-21(202天)PUT$150.00$8.30(+0.35 +4.40%)0.10(8.1/8.0)1,5275,15745.90%
NVDA260417P001800002026-04-17(76天)PUT$180.00$9.60(+0.33 +3.56%)0.10(9.7/9.6)1,41115,75443.01%
NVDA260515P001600002026-05-15(104天)PUT$160.00$5.90(+0.29 +5.17%)0.10(5.9/5.8)1,35313,83745.91%
NVDA260417P001550002026-04-17(76天)PUT$155.00$3.70(+0.40 +12.12%)0.05(3.45/3.4)1,13814,60947.96%
NVDA260417P001650002026-04-17(76天)PUT$165.00$5.50(+0.24 +4.56%)0.10(5.35/5.25)1,12416,43145.87%
NVDA270115C003000002027-01-15(349天)CALL$300.00$9.60(-0.30 -3.03%)0.10(9.65/9.55)30556,56347.46%
NVDA260417P001600002026-04-17(76天)PUT$160.00$4.32(+0.02 +0.47%)0.05(4.3/4.25)1,03830,95646.84%
NVDA260618P001600002026-06-18(138天)PUT$160.00$8.10(+0.10 +1.25%)0.05(8.05/8.0)46929,82646.21%
NVDA260618C002500002026-06-18(138天)CALL$250.00$5.10(-0.30 -5.56%)0.10(5.25/5.15)68128,24844.69%
NVDA260618C002300002026-06-18(138天)CALL$230.00$8.80(-0.45 -4.86%)0.10(8.85/8.75)43221,22645.23%
NVDA260417P001700002026-04-17(76天)PUT$170.00$6.55(+0.25 +3.97%)0.10(6.55/6.45)81919,88344.79%
NVDA260918P001250002026-09-18(230天)PUT$125.00$4.30(-0.05 -1.15%)0.10(4.35/4.25)23718,63649.68%
NVDA260515P001700002026-05-15(104天)PUT$170.00$8.40(+0.25 +3.07%)0.15(8.5/8.35)33318,10244.21%
NVDA260417C002300002026-04-17(76天)CALL$230.00$3.53(-0.40 -10.18%)0.05(3.7/3.65)65417,75142.30%

TSLA $430.44 (+14.00 +3.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260417C005500002026-04-17(76天)CALL$550.00$6.89(+1.85 +36.71%)0.15(6.95/6.8)7196,63147.56%

MSFT $430.39 (-3.09 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT261218C006250002026-12-18(321天)CALL$625.00$5.73(-0.83 -12.65%)0.20(6.05/5.85)100,757101,07229.72%
MSFT260417C005000002026-04-17(76天)CALL$500.00$3.20(-1.10 -25.58%)0.15(3.25/3.1)2,0709,35327.23%
MSFT260618C005000002026-06-18(138天)CALL$500.00$9.20(-1.50 -14.02%)0.20(9.25/9.05)1,44112,44228.95%
MSFT260618C005500002026-06-18(138天)CALL$550.00$3.50(-0.80 -18.60%)0.15(3.6/3.45)1,2415,02129.44%
MSFT260417C005100002026-04-17(76天)CALL$510.00$2.51(-0.94 -27.25%)0.06(2.5/2.44)97935,51427.67%
MSFT260417P004000002026-04-17(76天)PUT$400.00$8.27(+0.04 +0.49%)0.10(8.2/8.1)8446,15326.01%
MSFT270115C006000002027-01-15(349天)CALL$600.00$8.75(-0.91 -9.42%)0.25(9.05/8.8)72312,37029.51%
MSFT260618C005300002026-06-18(138天)CALL$530.00$4.90(-1.30 -20.97%)0.10(5.2/5.1)4055,20029.10%
MSFT260618C006000002026-06-18(138天)CALL$600.00$1.44(-0.46 -24.21%)0.08(1.57/1.49)3037,68730.84%
MSFT270115C008000002027-01-15(349天)CALL$800.00$1.35(-0.11 -7.53%)0.12(1.42/1.3)2566,26431.29%

AMZN $239.26 (-2.42 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260515C002850002026-05-15(104天)CALL$285.00$5.59(-0.51 -8.36%)0.10(5.55/5.45)2,97215,80537.46%
AMZN260515P002200002026-05-15(104天)PUT$220.00$9.85(-0.15 -1.50%)0.20(9.9/9.7)9105,93736.55%
AMZN260618C003000002026-06-18(138天)CALL$300.00$4.70(-0.50 -9.62%)0.10(4.85/4.75)77224,74136.18%
AMZN260417P002000002026-04-17(76天)PUT$200.00$2.94(+0.22 +8.09%)0.07(3.05/2.98)7076,94838.18%
AMZN260918P001800002026-09-18(230天)PUT$180.00$5.50(-0.10 -1.79%)0.15(5.5/5.35)5755,99037.31%
AMZN260417C003000002026-04-17(76天)CALL$300.00$1.58(-0.17 -9.71%)0.18(1.58/1.4)54614,20635.14%
AMZN260417C002600002026-04-17(76天)CALL$260.00$7.95(-1.15 -12.64%)0.10(8.25/8.15)4615,40436.32%
AMZN260417P002200002026-04-17(76天)PUT$220.00$7.40(+0.30 +4.23%)0.15(7.1/6.95)38211,99535.21%
AMZN261218P001800002026-12-18(321天)PUT$180.00$7.35(-0.05 -0.68%)0.15(7.5/7.35)31610,13135.52%
AMZN260417C002800002026-04-17(76天)CALL$280.00$3.51(-0.52 -12.90%)0.10(3.75/3.65)2508,67835.46%
AMZN260618P002000002026-06-18(138天)PUT$200.00$6.30(+0.52 +9.00%)0.15(6.2/6.05)22121,57837.17%
AMZN270115P001800002027-01-15(349天)PUT$180.00$7.90(+0.32 +4.22%)0.20(8.0/7.8)20315,01534.96%
AMZN260918P001700002026-09-18(230天)PUT$170.00$4.05(-0.05 -1.22%)0.10(4.05/3.95)2458,64038.44%

WMT $119.18 (+1.80 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260618C001200002026-06-18(138天)CALL$120.00$8.00(+1.15 +16.79%)0.20(8.1/7.9)9716,47628.99%
WMT260515C001250002026-05-15(104天)CALL$125.00$4.65(+0.70 +17.72%)0.20(4.75/4.55)7445,91928.01%
WMT260618C001350002026-06-18(138天)CALL$135.00$2.57(+0.42 +19.53%)0.35(2.72/2.37)3295,03526.80%
WMT260515P001050002026-05-15(104天)PUT$105.00$2.12(-0.28 -11.67%)0.14(2.21/2.07)2096,24129.97%

AAPL $259.48 (+1.31 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260417C003000002026-04-17(76天)CALL$300.00$1.30(-0.38 -22.62%)0.08(1.27/1.19)7,73811,91123.62%
AAPL260515P002300002026-05-15(104天)PUT$230.00$4.44(-1.01 -18.53%)0.15(4.95/4.8)6,9986,84729.49%
AAPL260618C003000002026-06-18(138天)CALL$300.00$4.25(-0.30 -6.59%)0.20(4.25/4.05)6,69624,34025.55%
AAPL260515C002850002026-05-15(104天)CALL$285.00$5.50(-0.50 -8.33%)0.20(5.65/5.45)5,37674,14325.96%
AAPL260417P002250002026-04-17(76天)PUT$225.00$2.45(-0.60 -19.67%)0.26(2.65/2.39)2,3108,36730.23%
AAPL260417C002700002026-04-17(76天)CALL$270.00$7.50(-0.75 -9.09%)0.20(7.6/7.4)2,1926,06325.04%
AAPL260417C002750002026-04-17(76天)CALL$275.00$5.95(-0.60 -9.16%)0.20(5.8/5.6)1,8906,65024.52%
AAPL260417C002800002026-04-17(76天)CALL$280.00$4.50(-0.58 -11.42%)0.15(4.4/4.25)1,5198,67324.23%
AAPL260515C003000002026-05-15(104天)CALL$300.00$2.77(-0.28 -9.18%)0.11(2.75/2.64)1,23311,61425.28%
AAPL260618C002800002026-06-18(138天)CALL$280.00$9.41(-0.19 -1.98%)0.20(9.3/9.1)1,20618,29326.69%
AAPL270115C003200002027-01-15(349天)CALL$320.00$9.20(-0.13 -1.39%)0.25(9.25/9.0)25822,83027.02%
AAPL270115P002000002027-01-15(349天)PUT$200.00$6.53(-0.37 -5.36%)0.15(6.65/6.5)37820,56229.68%
AAPL270115C004500002027-01-15(349天)CALL$450.00$0.62(-0.09 -12.68%)0.07(0.67/0.6)84316,78127.38%
AAPL260918C003000002026-09-18(230天)CALL$300.00$8.80(-0.10 -1.12%)0.20(8.65/8.45)54314,86026.65%
AAPL270115P002100002027-01-15(349天)PUT$210.00$8.00(-0.65 -7.51%)0.20(8.45/8.25)38913,25128.61%
AAPL270115C003500002027-01-15(349天)CALL$350.00$4.75(+0.00 +0.00%)0.15(4.7/4.55)37012,95326.33%
AAPL260618P002000002026-06-18(138天)PUT$200.00$2.22(-0.19 -7.88%)0.13(2.35/2.22)81812,04933.59%

META $716.44 (-22.06 -2.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(138天)CALL$1000.00$4.50(-2.55 -36.17%)0.15(4.55/4.4)1,38313,05434.55%
META260618C011000002026-06-18(138天)CALL$1100.00$1.90(-1.15 -37.70%)0.10(1.99/1.89)1,2525,56535.94%
META260618C010300002026-06-18(138天)CALL$1030.00$3.46(-2.04 -37.09%)0.15(3.5/3.35)98460,13134.91%
META260618C009500002026-06-18(138天)CALL$950.00$7.45(-3.63 -32.76%)0.20(7.3/7.1)93814,03134.19%
META270115C014300002027-01-15(349天)CALL$1430.00$4.35(-1.24 -22.18%)0.20(4.45/4.25)89852,06737.79%
META261218C013000002026-12-18(321天)CALL$1300.00$6.24(-1.80 -22.39%)0.25(6.3/6.05)50336,14937.53%
META261218C012900002026-12-18(321天)CALL$1290.00$6.50(-0.95 -12.75%)0.25(6.6/6.35)50136,17437.51%

TLT $87.16 (-0.47 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C000900002026-06-18(138天)CALL$90.00$1.46(-0.09 -5.81%)0.03(1.45/1.42)25,29358,26212.11%
TLT270115C000900002027-01-15(349天)CALL$90.00$2.75(-0.22 -7.41%)0.08(2.79/2.71)18,20751,93511.74%
TLT260630P000800002026-06-30(150天)PUT$80.00$0.66(-0.02 -2.94%)0.03(0.68/0.65)17,00618,13313.93%
TLT261218P000750002026-12-18(321天)PUT$75.00$0.78(+0.00 +0.00%)0.06(0.82/0.76)5,00119,44614.91%
TLT270115P000800002027-01-15(349天)PUT$80.00$1.81(+0.06 +3.43%)0.05(1.82/1.77)3,33446,61413.87%
TLT260618C000880002026-06-18(138天)CALL$88.00$2.14(-0.20 -8.55%)0.04(2.18/2.14)3,29940,46012.02%
TLT270115C001000002027-01-15(349天)CALL$100.00$0.82(-0.06 -6.82%)0.05(0.85/0.8)2,872107,64113.03%
TLT270115C000950002027-01-15(349天)CALL$95.00$1.45(-0.11 -7.05%)0.07(1.49/1.42)2,77526,26112.20%
TLT260618C000870002026-06-18(138天)CALL$87.00$2.59(-0.25 -8.80%)0.04(2.64/2.6)2,51832,63712.01%
TLT260618P000870002026-06-18(138天)PUT$87.00$2.70(+0.12 +4.65%)0.03(2.69/2.66)1,87143,31712.86%
TLT270115P000850002027-01-15(349天)PUT$85.00$3.50(+0.06 +1.74%)0.10(3.55/3.45)54862,39313.51%
TLT270115P000900002027-01-15(349天)PUT$90.00$6.20(+0.10 +1.64%)0.15(6.25/6.1)84141,52813.54%
TLT260618P000880002026-06-18(138天)PUT$88.00$3.28(+0.26 +8.61%)0.10(3.25/3.15)1,63136,13412.97%

XLU $43.25 (-0.08 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618C000450002026-06-18(138天)CALL$45.00$1.13(-0.05 -4.24%)0.40(1.35/0.95)4087,56819.43%

XLE $51.05 (+0.54 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE270115P000430002027-01-15(349天)PUT$43.00$1.77(+0.00 +0.00%)1.38(2.58/1.2)13,00620,85931.38%
XLE260618C000500002026-06-18(138天)CALL$50.00$3.65(+0.19 +5.49%)1.20(3.9/2.7)12,77040,95526.95%
XLE270115P000475002027-01-15(349天)PUT$47.50$3.60(+0.00 +0.00%)2.45(4.85/2.4)10,02911,62433.79%
XLE261218P000430002026-12-18(321天)PUT$43.00$1.78(+0.00 +0.00%)1.17(2.21/1.04)8,02111,02430.20%
XLE260618C000550002026-06-18(138天)CALL$55.00$1.68(+0.06 +3.70%)0.40(2.0/1.6)7,25225,51627.92%
XLE270115P000485002027-01-15(349天)PUT$48.50$3.40(+0.00 +0.00%)2.93(5.4/2.47)6,0006,25434.11%
XLE260417C000550002026-04-17(76天)CALL$55.00$1.22(+0.43 +54.43%)1.20(2.0/0.8)4,7448,89437.51%
XLE270115P000420002027-01-15(349天)PUT$42.00$1.45(+0.00 +0.00%)1.77(2.34/0.57)3,8008,36232.00%
XLE270115P000450002027-01-15(349天)PUT$45.00$2.28(+0.00 +0.00%)0.52(2.62/2.1)1,53048,64727.21%
XLE260618C000575002026-06-18(138天)CALL$57.50$1.04(+0.02 +1.96%)1.53(1.83/0.3)1,3808,74232.32%
XLE260417C000500002026-04-17(76天)CALL$50.00$3.20(+0.72 +29.03%)0.72(3.2/2.48)77526,10628.54%
XLE270115C000500002027-01-15(349天)CALL$50.00$5.70(+0.35 +6.54%)0.40(6.0/5.6)28123,72427.74%
XLE260618P000900002026-06-18(138天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE270115C000600002027-01-15(349天)CALL$60.00$2.13(+0.15 +7.58%)0.20(2.25/2.05)61116,30426.07%
XLE270115P000900002027-01-15(349天)PUT$90.00$7.78(+0.00 +0.00%)0.00(0.0/0.0)35012,7290.00%

HYG $81.12 (+0.08 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(138天)PUT$79.00$0.87(+0.00 +0.00%)0.35(0.98/0.63)45,12079,5639.39%
HYG260717P000810002026-07-17(167天)PUT$81.00$1.85(+0.00 +0.00%)0.60(2.06/1.46)20,50020,5459.67%
HYG260618P000800002026-06-18(138天)PUT$80.00$1.12(+0.00 +0.00%)0.32(1.3/0.98)57755,8369.11%
HYG260417P000800002026-04-17(76天)PUT$80.00$0.64(+0.02 +3.23%)0.35(0.83/0.48)50072,4928.91%
HYG260417C000800002026-04-17(76天)CALL$80.00$1.09(+0.00 +0.00%)0.26(1.26/1.0)24120,6173.49%

ET $18.45 (-0.06 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000130002027-01-15(349天)CALL$13.00$5.40(-0.20 -3.57%)0.50(5.7/5.2)60013,49729.69%
ET270115P000170002027-01-15(349天)PUT$17.00$1.02(+0.00 +0.00%)0.17(1.07/0.9)3708,65024.61%
ET270115C000150002027-01-15(349天)CALL$15.00$3.55(+0.00 +0.00%)0.30(3.7/3.4)20323,58420.17%

NOK $6.43 (+0.12 +1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417P000070002026-04-17(76天)PUT$7.00$0.95(+0.00 +0.00%)0.03(0.77/0.74)9647,73634.57%
NOK270115C000050002027-01-15(349天)CALL$5.00$1.50(+0.00 +0.00%)0.08(1.8/1.72)2586,26441.31%

KVUE $17.41 (+0.23 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260515C000180002026-05-15(104天)CALL$18.00$0.68(+0.00 +0.00%)1.11(1.11/0.0)4,0647,15536.72%
KVUE270115C000200002027-01-15(349天)CALL$20.00$0.80(+0.00 +0.00%)0.26(0.98/0.72)3,65911,69627.76%
KVUE270115C000130002027-01-15(349天)CALL$13.00$4.72(+0.00 +0.00%)1.95(5.25/3.3)1,0897,26141.75%

VOD $14.64 (-0.06 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000150002027-01-15(349天)CALL$15.00$1.65(+0.00 +0.00%)0.10(1.65/1.55)36943,18731.54%

^VIX $17.01 (+0.13 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(108天)PUT$22.00$4.20(+0.00 +0.00%)0.15(4.3/4.15)12,50034,7500.00%
VIX260519P000180002026-05-19(108天)PUT$18.00$1.52(+0.00 +0.00%)0.06(1.56/1.5)5,80233,35325.88%
VIX260415P000170002026-04-15(74天)PUT$17.00$0.92(+0.00 +0.00%)0.05(0.95/0.9)5,17652,02231.06%
VIX260519P000210002026-05-19(108天)PUT$21.00$3.37(+0.00 +0.00%)0.15(3.55/3.4)3,71216,3210.00%
VIX260415P000210002026-04-15(74天)PUT$21.00$3.33(+0.00 +0.00%)0.10(3.5/3.4)3,50122,2690.00%
VIX260415P000190002026-04-15(74天)PUT$19.00$2.05(+0.00 +0.00%)0.05(2.09/2.04)22310,77620.80%

^SPX $6953.75 (-12.52 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C090000002026-12-18(321天)CALL$9000.00$8.90(-0.10 -1.11%)0.90(9.1/8.2)9,00146,11613.94%

JD $28.48 (-0.58 -2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD270115P000230002027-01-15(349天)PUT$23.00$1.54(+0.00 +0.00%)0.33(1.71/1.38)3576,88538.62%
JD261218P000300002026-12-18(321天)PUT$30.00$4.76(+0.00 +0.00%)0.25(4.95/4.7)2848,10538.06%
JD270115C000500002027-01-15(349天)CALL$50.00$0.85(-0.05 -5.56%)0.28(1.1/0.82)25014,99349.63%

IWM $259.64 (-3.72 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM261218P001600002026-12-18(321天)PUT$160.00$1.83(+0.00 +0.00%)0.12(1.83/1.71)10,25643,37234.04%
IWM260515P002400002026-05-15(104天)PUT$240.00$4.42(+0.00 +0.00%)0.06(5.12/5.06)8,67718,48523.56%
IWM260630P002370002026-06-30(150天)PUT$237.00$5.52(+0.00 +0.00%)0.09(6.21/6.12)7,0007,73623.38%
IWM261218P002300002026-12-18(321天)PUT$230.00$9.11(+0.00 +0.00%)0.26(9.69/9.43)5,00626,33523.32%
IWM270115P002100002027-01-15(349天)PUT$210.00$6.40(+0.00 +0.00%)0.29(6.44/6.15)4,50120,75625.60%
IWM260417C002800002026-04-17(76天)CALL$280.00$3.80(+0.00 +0.00%)0.05(3.2/3.15)3,13115,50720.94%
IWM260918P001550002026-09-18(230天)PUT$155.00$0.93(+0.00 +0.00%)0.05(1.03/0.98)3,01518,95537.65%
IWM260918P002300002026-09-18(230天)PUT$230.00$6.90(+0.00 +0.00%)0.15(7.32/7.17)2,93346,42623.86%
IWM261218P002350002026-12-18(321天)PUT$235.00$9.99(+0.00 +0.00%)0.48(10.96/10.48)2,50023,07922.76%
IWM260331C002750002026-03-31(59天)CALL$275.00$3.93(-0.36 -8.39%)0.04(3.39/3.35)1,7825,33020.99%
IWM260618P002200002026-06-18(138天)PUT$220.00$3.04(+0.04 +1.33%)0.04(3.27/3.23)98264,33426.80%
IWM261218P001750002026-12-18(321天)PUT$175.00$2.41(+0.00 +0.00%)0.15(2.57/2.42)1,07954,34231.25%
IWM261218P001800002026-12-18(321天)PUT$180.00$2.70(+0.00 +0.00%)0.25(2.91/2.66)28950,00330.46%
IWM260618P002000002026-06-18(138天)PUT$200.00$1.58(+0.00 +0.00%)0.05(1.71/1.66)24134,72430.95%
IWM260618P002250002026-06-18(138天)PUT$225.00$3.83(+0.27 +7.58%)0.07(3.88/3.81)91525,77725.86%
IWM260618P002150002026-06-18(138天)PUT$215.00$2.55(+0.00 +0.00%)0.04(2.76/2.72)25625,74527.75%
IWM261218P001850002026-12-18(321天)PUT$185.00$3.09(+0.00 +0.00%)0.20(3.32/3.12)24525,46429.75%

OPEN $5.15 (-0.43 -7.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(349天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

MRK $110.34 (+2.02 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK270115P000800002027-01-15(349天)PUT$80.00$2.18(-0.10 -4.39%)0.36(2.49/2.13)5005,12232.78%

DVN $40.19 (+0.26 +0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(76天)CALL$40.00$2.62(-0.06 -2.24%)0.21(2.84/2.63)64216,80537.23%
DVN260618P000350002026-06-18(138天)PUT$35.00$1.50(+0.24 +19.05%)0.40(1.65/1.25)4945,27239.97%
DVN270115P000325002027-01-15(349天)PUT$32.50$2.30(+0.13 +5.99%)0.45(2.52/2.07)2365,08239.43%

NVO $59.44 (+0.11 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000700002026-06-18(138天)CALL$70.00$3.25(-0.09 -2.69%)0.25(3.45/3.2)66117,91047.94%
NVO260618C000600002026-06-18(138天)CALL$60.00$6.53(-0.02 -0.31%)0.25(6.55/6.3)57514,51446.62%
NVO260918C000800002026-09-18(230天)CALL$80.00$3.00(-0.05 -1.64%)0.30(3.25/2.95)4196,41547.97%
NVO260417C000650002026-04-17(76天)CALL$65.00$2.85(-0.11 -3.72%)0.41(3.1/2.69)4029,10047.83%
NVO260417C000600002026-04-17(76天)CALL$60.00$4.60(-0.17 -3.56%)0.20(4.75/4.55)2569,25846.05%
NVO270115C001000002027-01-15(349天)CALL$100.00$2.40(+0.00 +0.00%)0.15(2.5/2.35)23011,74648.57%

XLF $53.46 (-0.08 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000500002026-09-18(230天)PUT$50.00$1.65(-0.14 -7.82%)0.42(1.77/1.35)10,62551,10119.53%
XLF261218P000480002026-12-18(321天)PUT$48.00$1.42(+0.00 +0.00%)5.00(5.0/0.0)10,00024,97539.23%
XLF261218P000460002026-12-18(321天)PUT$46.00$1.39(+0.00 +0.00%)5.00(5.0/0.0)5,00215,62044.36%
XLF260618P000530002026-06-18(138天)PUT$53.00$1.90(-0.08 -4.04%)0.29(2.02/1.73)3,76143,00017.07%
XLF260918P000530002026-09-18(230天)PUT$53.00$2.72(+0.05 +1.87%)0.31(2.74/2.43)2,9018,29317.52%
XLF260918C000580002026-09-18(230天)CALL$58.00$1.25(+0.00 +0.00%)2.60(2.6/0.0)2,51014,89725.60%
XLF260918C000540002026-09-18(230天)CALL$54.00$3.00(-0.12 -3.85%)0.30(3.4/3.1)1,5027,81121.56%
XLF270115C000650002027-01-15(349天)CALL$65.00$0.60(+0.00 +0.00%)0.20(0.7/0.5)1,12846,74318.03%
XLF260618C000570002026-06-18(138天)CALL$57.00$0.87(-0.03 -3.33%)0.17(1.04/0.87)1,04336,60317.77%
XLF260515P000520002026-05-15(104天)PUT$52.00$1.34(-0.06 -4.29%)0.47(1.44/0.97)22511,57318.46%

GDX $94.25 (-13.61 -12.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX270115P000700002027-01-15(349天)PUT$70.00$4.35(+1.03 +31.02%)2.10(5.6/3.5)4005,55946.33%

LUV $47.52 (-0.92 -1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260918P000425002026-09-18(230天)PUT$42.50$3.10(+0.00 +0.00%)0.52(3.15/2.63)8,0218,03437.18%

UNH $287.05 (-5.17 -1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004000002026-06-18(138天)CALL$400.00$2.95(-0.75 -20.27%)0.15(3.05/2.9)70810,61938.83%
UNH270115C005000002027-01-15(349天)CALL$500.00$4.35(-0.45 -9.38%)0.40(4.5/4.1)68124,66638.72%
UNH260618P002500002026-06-18(138天)PUT$250.00$9.24(+0.94 +11.33%)0.60(9.55/8.95)6036,22535.77%
UNH270115C006000002027-01-15(349天)CALL$600.00$1.81(-0.24 -11.71%)0.15(1.9/1.75)32316,49040.19%
UNH260417C003500002026-04-17(76天)CALL$350.00$3.30(-1.14 -25.68%)0.10(3.3/3.2)2515,90437.31%
UNH270115P002000002027-01-15(349天)PUT$200.00$7.06(+0.54 +8.28%)1.20(7.2/6.0)23737,77436.99%
UNH260515C003600002026-05-15(104天)CALL$360.00$4.40(-1.15 -20.72%)1.10(4.9/3.8)2218,01739.42%

TSLL $17.10 (+1.05 +6.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(349天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $141.61 (+1.22 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618P001000002026-06-18(138天)PUT$100.00$0.63(+0.00 +0.00%)0.27(0.71/0.44)24710,85236.43%

NFLX $83.50 (+0.39 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260821C001000002026-08-21(202天)CALL$100.00$4.15(+0.00 +0.00%)0.65(4.55/3.9)2,3346,74140.06%
NFLX261218C001600002026-12-18(321天)CALL$160.00$0.69(+0.00 +0.00%)0.28(0.75/0.47)37911,17640.25%
NFLX261218P000500002026-12-18(321天)PUT$50.00$1.08(+0.00 +0.00%)0.13(1.1/0.97)3166,45841.55%
NFLX260618C001100002026-06-18(138天)CALL$110.00$1.25(+0.03 +2.46%)0.11(1.26/1.15)27614,57237.50%
NFLX270115C001000002027-01-15(349天)CALL$100.00$7.30(-0.05 -0.68%)0.25(7.45/7.2)20217,83039.98%

EPD $33.25 (-0.84 -2.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260618C000350002026-06-18(138天)CALL$35.00$0.54(+0.00 +0.00%)0.17(0.56/0.39)5927,18415.06%

BABA $169.62 (-4.69 -2.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260618C002000002026-06-18(138天)CALL$200.00$9.69(-1.86 -16.10%)0.75(9.9/9.15)62032,12548.26%
BABA260417P001400002026-04-17(76天)PUT$140.00$2.24(+0.34 +17.89%)0.46(2.4/1.94)5135,36541.41%
BABA260417C002000002026-04-17(76天)CALL$200.00$5.35(-1.45 -21.32%)0.40(5.45/5.05)4498,16348.52%

XLP $83.50 (+1.37 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(138天)PUT$78.00$1.29(-0.22 -14.57%)0.45(1.67/1.22)3,94616,19319.18%
XLP260417P000780002026-04-17(76天)PUT$78.00$0.81(-0.11 -11.96%)0.73(0.99/0.26)43625,98220.07%

LCID $11.06 (-0.27 -2.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(349天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(349天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

XLI $165.44 (-0.38 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260618P001450002026-06-18(138天)PUT$145.00$2.06(+0.00 +0.00%)0.22(2.0/1.78)42457,53522.64%

KWEB $35.39 (-0.90 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260717P000310002026-07-17(167天)PUT$31.00$1.10(+0.00 +0.00%)0.34(1.37/1.03)5,0007,03234.38%
KWEB260618C000400002026-06-18(138天)CALL$40.00$1.45(-0.35 -19.44%)0.32(1.64/1.32)1,49817,15337.55%
KWEB260515C000380002026-05-15(104天)CALL$38.00$1.59(-0.43 -21.29%)0.40(1.79/1.39)1,0647,94537.21%
KWEB260515C000370002026-05-15(104天)CALL$37.00$1.93(-0.35 -15.35%)0.37(2.15/1.78)92618,74337.35%
KWEB260821C000400002026-08-21(202天)CALL$40.00$2.20(-0.45 -16.98%)0.21(2.31/2.1)858122,13137.84%
KWEB260618C000390002026-06-18(138天)CALL$39.00$1.72(-0.21 -10.88%)0.48(1.93/1.45)7445,69437.70%
KWEB260821C000410002026-08-21(202天)CALL$41.00$2.19(+0.00 +0.00%)0.37(2.19/1.82)7045,96839.33%
KWEB260618P000320002026-06-18(138天)PUT$32.00$1.22(+0.10 +8.93%)0.34(1.44/1.1)59351,08734.01%
KWEB260618P000330002026-06-18(138天)PUT$33.00$1.43(+0.00 +0.00%)0.43(1.74/1.31)5035,50732.96%
KWEB260918P000360002026-09-18(230天)PUT$36.00$3.43(-0.02 -0.58%)0.65(4.0/3.35)50015,57232.61%
KWEB260515C000400002026-05-15(104天)CALL$40.00$1.05(-0.29 -21.64%)0.14(1.15/1.01)28442,13735.96%
KWEB260618C000380002026-06-18(138天)CALL$38.00$1.98(-0.43 -17.84%)0.49(2.31/1.82)32729,21338.45%
KWEB260618C000370002026-06-18(138天)CALL$37.00$2.40(-0.45 -15.79%)0.53(2.73/2.2)41111,29939.16%

PDD $101.05 (-1.68 -1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001200002026-06-18(138天)CALL$120.00$4.55(-0.35 -7.14%)0.35(4.75/4.4)2976,47643.98%
PDD260618C001600002026-06-18(138天)CALL$160.00$0.85(-0.11 -11.46%)0.24(1.04/0.8)23110,95348.71%
PDD260417C001350002026-04-17(76天)CALL$135.00$1.02(+0.02 +2.00%)0.44(1.24/0.8)22111,68449.17%

EFA $100.71 (-0.98 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(230天)PUT$85.00$1.53(+0.00 +0.00%)0.37(1.62/1.25)2,99922,74723.06%
EFA260618P000900002026-06-18(138天)PUT$90.00$1.11(+0.00 +0.00%)0.34(1.27/0.93)1,50419,60820.76%
EFA260618C000990002026-06-18(138天)CALL$99.00$5.55(+0.00 +0.00%)3.95(7.9/3.95)1,50012,00628.48%
EFA260331P000940002026-03-31(59天)PUT$94.00$0.84(+0.00 +0.00%)0.08(0.59/0.51)6505,25117.38%
EFA260331C001010002026-03-31(59天)CALL$101.00$3.40(+0.00 +0.00%)1.14(3.45/2.31)2559,73821.94%

ACN $263.74 (+2.65 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
ACN260417C003000002026-04-17(76天)CALL$300.00$3.80(+0.00 +0.00%)1.70(5.2/3.5)2515,26234.49%

MSTU $7.55 (+0.62 +8.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(138天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(349天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

IEF $95.92 (-0.08 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF270115P000910002027-01-15(349天)PUT$91.00$0.63(+0.00 +0.00%)0.08(0.64/0.56)33015,4226.36%

UBER $80.05 (-1.66 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260918P000750002026-09-18(230天)PUT$75.00$6.35(+0.00 +0.00%)1.15(7.5/6.35)5455,11540.10%
UBER260618P000700002026-06-18(138天)PUT$70.00$3.30(+0.41 +14.19%)0.15(3.3/3.15)5177,47339.37%
UBER260618C001000002026-06-18(138天)CALL$100.00$2.20(-0.56 -20.29%)0.19(2.34/2.15)2946,94340.94%
UBER260515P000800002026-05-15(104天)PUT$80.00$6.65(+0.75 +12.71%)0.25(6.55/6.3)2466,14138.48%

KRE $68.84 (-0.18 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618C000700002026-06-18(138天)CALL$70.00$4.40(+0.25 +6.02%)0.75(4.55/3.8)1,1406,05930.02%

ASHR $33.43 (-0.54 -1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260417C000350002026-04-17(76天)CALL$35.00$0.86(+0.00 +0.00%)0.22(0.9/0.68)4,5577,18724.85%

PFE $26.46 (+0.38 +1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE270115P000230002027-01-15(349天)PUT$23.00$1.20(+0.00 +0.00%)0.14(1.2/1.06)1,36531,61926.64%
PFE270115P000250002027-01-15(349天)PUT$25.00$1.90(-0.10 -5.00%)0.14(1.9/1.76)1,20246,08925.51%
PFE260417C000260002026-04-17(76天)CALL$26.00$1.43(+0.22 +18.18%)0.06(1.51/1.45)9568,16926.61%
PFE260618C000270002026-06-18(138天)CALL$27.00$1.36(+0.14 +11.48%)0.03(1.37/1.34)94728,76724.88%
PFE260417C000270002026-04-17(76天)CALL$27.00$0.95(+0.16 +20.25%)0.04(0.99/0.95)8988,83925.54%
PFE260618P000250002026-06-18(138天)PUT$25.00$0.95(-0.07 -6.86%)0.04(0.96/0.92)86035,41924.93%
PFE260618C000260002026-06-18(138天)CALL$26.00$1.78(+0.07 +4.09%)0.15(1.9/1.75)6698,57825.90%
PFE261218C000300002026-12-18(321天)CALL$30.00$1.06(+0.07 +7.07%)0.05(1.08/1.03)59719,33723.34%
PFE260417C000280002026-04-17(76天)CALL$28.00$0.60(+0.10 +20.00%)0.01(0.61/0.6)4659,71124.81%
PFE260618C000280002026-06-18(138天)CALL$28.00$0.95(+0.12 +14.46%)0.03(0.98/0.95)44013,77024.56%
PFE270115C000270002027-01-15(349天)CALL$27.00$2.11(+0.15 +7.65%)0.15(2.15/2.0)22756,00823.22%
PFE270115C000300002027-01-15(349天)CALL$30.00$1.14(+0.09 +8.57%)0.07(1.17/1.1)26940,19123.37%
PFE270115C000250002027-01-15(349天)CALL$25.00$3.10(+0.17 +5.80%)0.15(3.2/3.05)28332,50224.05%
PFE260918C000300002026-09-18(230天)CALL$30.00$0.70(-0.01 -1.41%)0.16(0.77/0.61)31617,37623.34%
PFE270115C000320002027-01-15(349天)CALL$32.00$0.74(+0.03 +4.23%)0.13(0.81/0.68)21716,21724.10%

AAL $13.30 (-0.20 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000130002026-05-15(104天)PUT$13.00$1.03(-0.01 -0.96%)0.04(1.08/1.04)58312,02743.60%
AAL270115C000150002027-01-15(349天)CALL$15.00$1.88(-0.10 -5.05%)0.11(1.95/1.84)23213,41849.66%

TSM $330.64 (-8.91 -2.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P002500002026-06-18(138天)PUT$250.00$5.50(+0.30 +5.77%)0.55(5.75/5.2)6435,46143.10%

EWZ $37.05 (-1.07 -2.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000420002026-09-18(230天)CALL$42.00$1.90(-0.41 -17.75%)1.99(2.05/0.06)15,39722,83332.47%
EWZ260918C000500002026-09-18(230天)CALL$50.00$0.85(+0.00 +0.00%)0.95(0.95/0.0)6,00766,98536.23%
EWZ270115C000300002027-01-15(349天)CALL$30.00$9.25(-0.85 -8.42%)0.70(9.5/8.8)60626,92540.45%
EWZ260618C000400002026-06-18(138天)CALL$40.00$1.53(-0.74 -32.60%)1.50(2.85/1.35)503102,35544.06%
EWZ270115C000330002027-01-15(349天)CALL$33.00$7.50(-0.51 -6.37%)0.80(7.6/6.8)50218,18039.30%
EWZ261218C000400002026-12-18(321天)CALL$40.00$3.90(-0.40 -9.30%)0.70(4.1/3.4)296138,88137.99%
EWZ260417C000420002026-04-17(76天)CALL$42.00$0.56(-0.28 -33.33%)1.36(1.36/0.0)25822,76245.12%
EWZ260918C000450002026-09-18(230天)CALL$45.00$1.36(-0.19 -12.26%)0.72(1.38/0.66)247113,52132.59%
EWZ260918P000310002026-09-18(230天)PUT$31.00$1.11(-0.09 -7.50%)0.27(1.22/0.95)2235,82831.91%

NU $17.77 (-0.98 -5.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU270115P000170002027-01-15(349天)PUT$17.00$1.95(+0.00 +0.00%)0.21(2.13/1.92)37010,25436.87%
NU270115P000120002027-01-15(349天)PUT$12.00$0.55(+0.00 +0.00%)0.16(0.63/0.47)21425,70444.48%
NU270115P000150002027-01-15(349天)PUT$15.00$1.30(+0.00 +0.00%)0.19(1.38/1.19)20252,81539.75%

WBD $27.53 (-0.04 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417P000270002026-04-17(76天)PUT$27.00$1.20(+0.00 +0.00%)0.06(1.32/1.26)3,79617,34531.54%
WBD260417C000290002026-04-17(76天)CALL$29.00$1.00(-0.04 -3.85%)0.02(1.02/1.0)6098,65131.84%

CVS $74.55 (+0.15 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVS260515C000850002026-05-15(104天)CALL$85.00$1.70(+0.07 +4.29%)0.62(2.07/1.45)1,8158,50034.57%

CCL $30.02 (-1.11 -3.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260417P000300002026-04-17(76天)PUT$30.00$1.87(+0.00 +0.00%)0.23(2.52/2.29)1,6019,02446.09%
CCL270115C000350002027-01-15(349天)CALL$35.00$3.35(-0.56 -14.32%)0.45(3.6/3.15)42229,19645.73%

VALE $16.07 (-0.88 -5.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260417P000160002026-04-17(76天)PUT$16.00$1.09(+0.41 +60.29%)0.15(1.18/1.03)4,0946,62141.41%
VALE260618C000150002026-06-18(138天)CALL$15.00$1.90(-0.56 -22.76%)0.20(1.93/1.73)2,46797,31534.77%
VALE270115C000200002027-01-15(349天)CALL$20.00$0.76(-0.38 -33.33%)0.19(0.95/0.76)1,35226,55734.72%
VALE260417C000170002026-04-17(76天)CALL$17.00$0.61(-0.37 -37.76%)0.08(0.65/0.57)98820,35534.67%
VALE270115C000170002027-01-15(349天)CALL$17.00$1.75(-0.30 -14.63%)0.32(1.93/1.61)87730,09136.82%
VALE260618C000170002026-06-18(138天)CALL$17.00$0.94(-0.39 -29.32%)0.28(1.17/0.89)69926,88039.21%
VALE260618C000180002026-06-18(138天)CALL$18.00$0.66(-0.28 -29.79%)0.25(0.7/0.45)66112,25435.11%
VALE270115C000120002027-01-15(349天)CALL$12.00$4.63(-0.67 -12.64%)0.25(4.6/4.35)33829,32635.35%
VALE270115C000150002027-01-15(349天)CALL$15.00$2.50(-0.68 -21.38%)0.41(2.81/2.4)31763,06137.01%
VALE260618C000160002026-06-18(138天)CALL$16.00$1.35(-0.45 -25.00%)0.17(1.47/1.3)2708,66336.43%
VALE270115C000100002027-01-15(349天)CALL$10.00$6.20(-0.85 -12.06%)0.55(6.3/5.75)20910,08138.28%

XLB $49.29 (-0.72 -1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(349天)PUT$46.50$2.79(+0.00 +0.00%)2.90(3.95/1.05)5,1006,00028.00%

NOW $116.85 (+0.11 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOW261218C001640002026-12-18(321天)CALL$164.00$5.85(+0.00 +0.00%)1.60(7.7/6.1)5105,32446.97%

FXI $39.64 (-1.15 -2.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918C000390002026-09-18(230天)CALL$39.00$3.83(+0.00 +0.00%)0.55(4.6/4.05)20,21319,00034.47%
FXI261218P000310002026-12-18(321天)PUT$31.00$1.05(+0.00 +0.00%)2.92(2.95/0.03)6,2426,24248.66%
FXI260618C000410002026-06-18(138天)CALL$41.00$2.36(-0.36 -13.24%)0.19(2.44/2.25)5,00059,74731.13%
FXI260618P000410002026-06-18(138天)PUT$41.00$2.80(+0.21 +8.82%)0.38(3.05/2.67)5,00021,73023.10%
FXI260821C000440002026-08-21(202天)CALL$44.00$2.09(+0.00 +0.00%)0.40(2.06/1.66)5,0009,92131.17%
FXI260821P000380002026-08-21(202天)PUT$38.00$1.98(+0.00 +0.00%)0.32(2.13/1.81)5,0007,07224.85%
FXI260821P000420002026-08-21(202天)PUT$42.00$3.63(+0.00 +0.00%)0.40(4.1/3.7)5,0005,23322.62%
FXI261218C000410002026-12-18(321天)CALL$41.00$4.36(+0.00 +0.00%)0.60(4.45/3.85)5,0005,12434.01%
FXI261218P000390002026-12-18(321天)PUT$39.00$2.74(+0.00 +0.00%)0.53(3.4/2.87)5,00012,88225.17%
FXI260618C000390002026-06-18(138天)CALL$39.00$3.58(+0.00 +0.00%)0.45(3.65/3.2)1,50439,75434.53%
FXI260618P000340002026-06-18(138天)PUT$34.00$0.70(+0.00 +0.00%)0.20(0.74/0.54)25372,24929.40%
FXI260618C000420002026-06-18(138天)CALL$42.00$2.10(+0.00 +0.00%)0.09(2.02/1.93)41464,71430.59%
FXI260618P000360002026-06-18(138天)PUT$36.00$0.98(+0.00 +0.00%)0.25(1.07/0.82)1,27056,14326.56%
FXI260618C000440002026-06-18(138天)CALL$44.00$1.54(+0.00 +0.00%)0.19(1.39/1.2)24338,06430.23%
FXI260417C000440002026-04-17(76天)CALL$44.00$0.80(+0.00 +0.00%)0.26(0.8/0.54)36024,92331.10%
FXI260417P000380002026-04-17(76天)PUT$38.00$0.73(+0.00 +0.00%)0.14(1.04/0.9)50224,21624.32%

EEM $59.12 (-1.33 -2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM260618P000600002026-06-18(138天)PUT$60.00$2.40(+0.00 +0.00%)0.14(2.59/2.45)32,65538,66214.41%
EEM261016P000510002026-10-16(258天)PUT$51.00$0.93(+0.00 +0.00%)0.26(1.09/0.83)30,00020,55620.95%
EEM260918P000510002026-09-18(230天)PUT$51.00$0.80(+0.00 +0.00%)0.12(0.82/0.7)18,21626,54919.87%
EEM261016P000530002026-10-16(258天)PUT$53.00$1.32(+0.00 +0.00%)0.31(1.43/1.12)15,00617,02419.74%
EEM260417P000570002026-04-17(76天)PUT$57.00$0.78(+0.00 +0.00%)0.08(0.89/0.81)14,77522,93516.38%
EEM260618P000560002026-06-18(138天)PUT$56.00$1.20(+0.00 +0.00%)0.09(1.2/1.11)13,02934,03417.26%
EEM261016C000650002026-10-16(258天)CALL$65.00$2.45(+0.00 +0.00%)0.11(2.22/2.11)12,03321,54422.00%
EEM261218P000510002026-12-18(321天)PUT$51.00$1.45(+0.00 +0.00%)0.23(1.4/1.17)5,0966,66720.86%
EEM270115C000640002027-01-15(349天)CALL$64.00$3.55(+0.00 +0.00%)0.40(3.5/3.1)4,7139,47923.40%
EEM260618P000590002026-06-18(138天)PUT$59.00$2.01(+0.00 +0.00%)0.14(2.18/2.04)2,87210,86915.36%
EEM260417P000550002026-04-17(76天)PUT$55.00$0.51(+0.00 +0.00%)0.05(0.53/0.48)1,40946,79118.41%
EEM260618P000580002026-06-18(138天)PUT$58.00$1.69(+0.00 +0.00%)0.15(1.8/1.65)83519,20916.03%
EEM260515C000610002026-05-15(104天)CALL$61.00$2.40(+0.00 +0.00%)0.10(2.09/1.99)22318,24922.91%

HAL $33.53 (+0.16 +0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000270002027-01-15(349天)PUT$27.00$2.08(+0.00 +0.00%)0.90(2.5/1.6)1,5006,66543.75%
HAL260618C000400002026-06-18(138天)CALL$40.00$1.09(+0.00 +0.00%)0.14(1.15/1.01)5778,40938.53%

NKE $61.84 (-0.74 -1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618C000600002026-06-18(138天)CALL$60.00$6.35(-0.50 -7.30%)0.60(6.7/6.1)2,2436,23738.43%
NKE270115P000450002027-01-15(349天)PUT$45.00$2.08(+0.11 +5.58%)0.17(2.16/1.99)7475,12738.26%
NKE260417P000575002026-04-17(76天)PUT$57.50$2.35(+0.22 +10.33%)0.12(2.42/2.3)7376,54838.77%
NKE260618P000600002026-06-18(138天)PUT$60.00$4.36(+0.27 +6.60%)0.25(4.5/4.25)41914,06135.80%
NKE260417P000650002026-04-17(76天)PUT$65.00$6.20(+0.63 +11.31%)0.50(6.4/5.9)3665,94139.94%
NKE260417C000700002026-04-17(76天)CALL$70.00$1.62(-0.30 -15.62%)0.13(1.73/1.6)3637,85839.37%
NKE270115C000650002027-01-15(349天)CALL$65.00$7.45(-0.50 -6.29%)0.25(7.7/7.45)2995,08237.38%

C $115.71 (+0.53 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260618P000750002026-06-18(138天)PUT$75.00$0.68(+0.00 +0.00%)0.21(0.74/0.53)1,8007,27546.24%
C261218P000575002026-12-18(321天)PUT$57.50$0.98(+0.00 +0.00%)0.23(0.96/0.73)1,0009,31448.22%
C261218P000550002026-12-18(321天)PUT$55.00$0.79(+0.00 +0.00%)0.22(0.86/0.64)8498,75649.68%
C261218P000650002026-12-18(321天)PUT$65.00$1.35(+0.00 +0.00%)0.27(1.35/1.08)82511,32844.36%

OXY $45.40 (-0.01 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260918C000500002026-09-18(230天)CALL$50.00$2.85(-0.49 -14.67%)0.34(3.1/2.76)3236,18333.64%
OXY260618C000500002026-06-18(138天)CALL$50.00$1.93(-0.16 -7.66%)0.28(2.08/1.8)2546,28733.86%

AGNC $11.37 (-0.59 -4.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260618C000110002026-06-18(138天)CALL$11.00$0.91(-0.14 -13.33%)0.12(0.92/0.8)1,7607,68825.49%

BMY $55.05 (+0.77 +1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260618P000450002026-06-18(138天)PUT$45.00$0.65(+0.04 +6.56%)0.39(0.9/0.51)1,6619,86833.57%

CSCO $78.34 (-0.10 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260618C000800002026-06-18(138天)CALL$80.00$5.15(+0.00 +0.00%)0.60(5.15/4.55)2256,08730.58%

SLB $48.38 (-0.06 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB270115P000275002027-01-15(349天)PUT$27.50$0.55(-0.04 -6.78%)0.14(0.6/0.46)3,0006,12842.48%
SLB270115C000500002027-01-15(349天)CALL$50.00$5.92(-0.23 -3.74%)0.35(6.2/5.85)22519,15436.51%
SLB270115C000550002027-01-15(349天)CALL$55.00$4.25(-0.30 -6.59%)0.30(4.45/4.15)2259,07236.32%

JPM $306.11 (+0.03 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260417C003250002026-04-17(76天)CALL$325.00$6.05(-0.40 -6.20%)0.70(6.75/6.05)2,1827,26324.80%

TXN $215.65 (-3.37 -1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TXN260618C002600002026-06-18(138天)CALL$260.00$5.20(+0.00 +0.00%)1.30(5.5/4.2)4005,66135.19%

F $13.88 (-0.11 -0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000140002026-06-18(138天)CALL$14.00$0.98(-0.07 -6.67%)0.10(1.03/0.93)2,14922,52431.79%
F260618P000130002026-06-18(138天)PUT$13.00$0.75(+0.03 +4.17%)0.04(0.78/0.74)1,34012,78335.35%
F261218C000098202026-12-18(321天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F260618C000150002026-06-18(138天)CALL$15.00$0.59(-0.06 -9.23%)0.03(0.62/0.59)59623,95930.71%
F260918P000120002026-09-18(230天)PUT$12.00$0.71(+0.03 +4.41%)0.09(0.71/0.62)56920,61735.79%
F270115C000148502027-01-15(349天)CALL$14.85$1.25(-0.14 -10.07%)0.08(1.3/1.22)46146,99831.15%

T $26.22 (+1.11 +4.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260417C000260002026-04-17(76天)CALL$26.00$1.19(+0.53 +80.30%)0.12(1.27/1.15)2,6619,30324.32%
T260618C000260002026-06-18(138天)CALL$26.00$1.65(+0.57 +52.78%)0.10(1.71/1.61)2,1726,23524.95%
T260417C000270002026-04-17(76天)CALL$27.00$0.72(+0.37 +105.71%)0.04(0.7/0.66)99812,36621.49%
T270115P000250002027-01-15(349天)PUT$25.00$1.80(-0.42 -18.92%)0.09(1.82/1.73)9966,56923.83%
T270115C000300002027-01-15(349天)CALL$30.00$1.01(+0.29 +40.28%)0.11(1.0/0.89)83615,76622.32%
T260918C000280002026-09-18(230天)CALL$28.00$1.22(+0.40 +48.78%)0.06(1.22/1.16)7057,29723.15%
T260618C000270002026-06-18(138天)CALL$27.00$1.14(+0.42 +58.33%)0.07(1.19/1.12)65311,21323.73%
T260618C000250002026-06-18(138天)CALL$25.00$2.29(+0.74 +47.74%)0.18(2.39/2.21)6277,44927.27%
T270115C000250002027-01-15(349天)CALL$25.00$3.10(+0.77 +33.05%)0.14(3.1/2.96)60312,61824.51%
T270115C000270002027-01-15(349天)CALL$27.00$1.98(+0.49 +32.89%)0.09(2.04/1.95)54910,82923.27%
T270115C000200002027-01-15(349天)CALL$20.00$6.65(+1.09 +19.60%)0.40(6.75/6.35)2686,81628.08%

FLG $13.22 (-0.31 -2.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115P000120002027-01-15(349天)PUT$12.00$1.05(+0.00 +0.00%)0.20(1.2/1.0)2,56840,19235.60%
FLG270115C000170002027-01-15(349天)CALL$17.00$0.65(-0.10 -13.33%)0.30(0.85/0.55)1,0106,37838.60%
FLG270115C000150002027-01-15(349天)CALL$15.00$1.21(-0.19 -13.57%)0.30(1.4/1.1)23313,59039.75%

LQD $110.57 (-0.10 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260515P001070002026-05-15(104天)PUT$107.00$0.67(+0.00 +0.00%)1.15(1.15/0.0)8,75017,44710.95%
LQD260417P001100002026-04-17(76天)PUT$110.00$1.15(+0.00 +0.00%)0.23(1.41/1.18)1,40615,6348.31%
LQD260618P001080002026-06-18(138天)PUT$108.00$1.23(+0.03 +2.50%)0.38(1.58/1.2)1,04336,8529.94%

TEVA $34.10 (+1.04 +3.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA270115C000350002027-01-15(349天)CALL$35.00$5.35(+0.35 +7.00%)0.50(5.75/5.25)2287,41646.33%

PR $16.14 (+0.09 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
PR260717C000150002026-07-17(167天)CALL$15.00$2.25(+0.00 +0.00%)0.25(2.2/1.95)24511,05437.40%

EQT $57.73 (+1.40 +2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT270115C000600002027-01-15(349天)CALL$60.00$8.30(+0.52 +6.68%)0.60(8.5/7.9)2875,03042.00%

PG $151.82 (+2.05 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
PG260417C001600002026-04-17(76天)CALL$160.00$2.12(+0.47 +28.48%)0.19(2.23/2.04)58210,75218.81%

BP $37.88 (-0.15 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP270115C000400002027-01-15(349天)CALL$40.00$2.90(+0.00 +0.00%)0.14(2.96/2.82)1,12362,18825.89%

PBR $15.35 (-0.18 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR260417C000160002026-04-17(76天)CALL$16.00$0.80(+0.00 +0.00%)0.13(0.77/0.64)2,8456,77937.21%
PBR260618C000150002026-06-18(138天)CALL$15.00$1.43(+0.03 +2.14%)0.12(1.46/1.34)1,50016,84734.42%
PBR261218C000170002026-12-18(321天)CALL$17.00$1.25(-0.15 -10.71%)0.09(1.26/1.17)1,11021,52232.84%
PBR261218P000150002026-12-18(321天)PUT$15.00$1.93(+0.00 +0.00%)0.16(2.0/1.84)8759,18238.33%
PBR260417C000140002026-04-17(76天)CALL$14.00$1.84(-0.02 -1.08%)0.31(1.96/1.65)8675,71743.65%
PBR270115C000200002027-01-15(349天)CALL$20.00$0.69(-0.02 -2.82%)0.08(0.73/0.65)30951,62334.62%

GME $23.92 (+1.13 +4.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(349天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

ZSL $2.36 (+0.78 +49.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZSL260821C000010002026-08-21(202天)CALL$1.00$1.23(+0.43 +53.75%)0.10(1.25/1.15)1,8149,9660.00%

PAA $19.25 (-0.43 -2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAA260821C000190002026-08-21(202天)CALL$19.00$1.07(+0.00 +0.00%)0.20(1.05/0.85)1,2905,84316.26%
PAA270115C000200002027-01-15(349天)CALL$20.00$0.90(+0.00 +0.00%)0.15(0.85/0.7)35312,77115.55%

VZ $44.52 (+4.71 +11.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
VZ260618C000450002026-06-18(138天)CALL$45.00$1.06(+0.56 +112.00%)0.06(1.07/1.01)2,28710,63711.76%
VZ270115P000380002027-01-15(349天)PUT$38.00$2.01(-0.92 -31.40%)0.10(2.01/1.91)1,5079,18428.36%
VZ270115C000500002027-01-15(349天)CALL$50.00$0.89(+0.33 +58.93%)0.13(0.95/0.82)1,15510,76015.75%
VZ270115P000400002027-01-15(349天)PUT$40.00$2.67(-1.23 -30.30%)0.28(2.83/2.55)1,05411,14528.92%
VZ270115C000400002027-01-15(349天)CALL$40.00$4.55(+1.62 +55.29%)0.15(4.55/4.4)9137,9375.76%
VZ260618C000420002026-06-18(138天)CALL$42.00$2.35(+1.15 +93.50%)0.26(2.5/2.24)65911,0080.00%
VZ270115C000470002027-01-15(349天)CALL$47.00$1.50(+0.57 +61.29%)0.06(1.53/1.47)6576,09514.45%
VZ260417C000430002026-04-17(76天)CALL$43.00$1.35(+0.83 +159.62%)0.09(1.4/1.31)5728,1190.00%
VZ270115C000450002027-01-15(349天)CALL$45.00$2.07(+0.76 +58.02%)0.09(2.14/2.05)54946,45513.56%
VZ260417C000440002026-04-17(76天)CALL$44.00$0.89(+0.63 +242.31%)0.06(0.94/0.88)4025,2547.96%
VZ261218C000450002026-12-18(321天)CALL$45.00$2.01(+0.83 +70.94%)0.09(2.1/2.01)3819,32013.90%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
MSFT $430.39 (-3.09 -0.71%)MSFT261218C006250002026-12-18(321天)CALL$625.00$5.73(-0.83 -12.65%)0.20(6.05/5.85)29.72%100,757101,072
HYG $81.12 (+0.08 +0.10%)HYG260618P000790002026-06-18(138天)PUT$79.00$0.87(+0.00 +0.00%)0.35(0.98/0.63)9.39%45,12079,563
EEM $59.12 (-1.33 -2.20%)EEM260618P000600002026-06-18(138天)PUT$60.00$2.40(+0.00 +0.00%)0.14(2.59/2.45)14.41%32,65538,662
EEM $59.12 (-1.33 -2.20%)EEM261016P000510002026-10-16(258天)PUT$51.00$0.93(+0.00 +0.00%)0.26(1.09/0.83)20.95%30,00020,556
TLT $87.16 (-0.47 -0.54%)TLT260618C000900002026-06-18(138天)CALL$90.00$1.46(-0.09 -5.81%)0.03(1.45/1.42)12.11%25,29358,262
HYG $81.12 (+0.08 +0.10%)HYG260717P000810002026-07-17(167天)PUT$81.00$1.85(+0.00 +0.00%)0.60(2.06/1.46)9.67%20,50020,545
FXI $39.64 (-1.15 -2.82%)FXI260918C000390002026-09-18(230天)CALL$39.00$3.83(+0.00 +0.00%)0.55(4.6/4.05)34.47%20,21319,000
EEM $59.12 (-1.33 -2.20%)EEM260918P000510002026-09-18(230天)PUT$51.00$0.80(+0.00 +0.00%)0.12(0.82/0.7)19.87%18,21626,549
TLT $87.16 (-0.47 -0.54%)TLT270115C000900002027-01-15(349天)CALL$90.00$2.75(-0.22 -7.41%)0.08(2.79/2.71)11.74%18,20751,935
SPY $691.78 (-2.19 -0.32%)SPY260430P005500002026-04-30(89天)PUT$550.00$2.36(+0.15 +6.79%)0.03(2.37/2.34)29.80%18,2007,778
IBIT $47.51 (-0.12 -0.25%)IBIT260618C000700002026-06-18(138天)CALL$70.00$0.79(-0.01 -1.25%)0.02(0.83/0.81)49.22%6,68977,820
AAPL $259.48 (+1.31 +0.51%)AAPL260515C002850002026-05-15(104天)CALL$285.00$5.50(-0.50 -8.33%)0.20(5.65/5.45)25.96%5,37674,143
TLT $87.16 (-0.47 -0.54%)TLT270115C001000002027-01-15(349天)CALL$100.00$0.82(-0.06 -6.82%)0.05(0.85/0.8)13.03%2,872107,641
VALE $16.07 (-0.88 -5.19%)VALE260618C000150002026-06-18(138天)CALL$15.00$1.90(-0.56 -22.76%)0.20(1.93/1.73)34.77%2,46797,315
KWEB $35.39 (-0.90 -2.48%)KWEB260821C000400002026-08-21(202天)CALL$40.00$2.20(-0.45 -16.98%)0.21(2.31/2.1)37.84%858122,131
EWZ $37.05 (-1.07 -2.81%)EWZ260618C000400002026-06-18(138天)CALL$40.00$1.53(-0.74 -32.60%)1.50(2.85/1.35)44.06%503102,355
EWZ $37.05 (-1.07 -2.81%)EWZ261218C000400002026-12-18(321天)CALL$40.00$3.90(-0.40 -9.30%)0.70(4.1/3.4)37.99%296138,881
EWZ $37.05 (-1.07 -2.81%)EWZ260918C000450002026-09-18(230天)CALL$45.00$1.36(-0.19 -12.26%)0.72(1.38/0.66)32.59%247113,521