QQQ $621.81 (-7.55 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ261218P004500002026-12-18(320天)PUT$450.00$8.98(+0.00 +0.00%)0.58(9.3/8.72)2,50011,42630.12%
QQQ260417P005500002026-04-17(75天)PUT$550.00$5.44(+0.39 +7.72%)0.05(5.53/5.48)7166,79326.22%
QQQ260618P005200002026-06-18(137天)PUT$520.00$6.82(+0.00 +0.00%)0.06(7.24/7.18)49710,44727.62%
QQQ260417P005700002026-04-17(75天)PUT$570.00$7.60(+0.27 +3.68%)0.06(7.95/7.89)39614,37924.07%
QQQ260417C007000002026-04-17(75天)CALL$700.00$1.38(-0.37 -21.14%)0.03(1.4/1.37)3376,27716.96%
QQQ260417P005600002026-04-17(75天)PUT$560.00$6.61(+0.44 +7.13%)0.05(6.55/6.5)3225,99725.04%
QQQ260331C006800002026-03-31(58天)CALL$680.00$1.90(-0.20 -9.52%)0.02(1.91/1.89)2428,19216.81%

SPY $691.90 (-2.07 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260918P003000002026-09-18(229天)PUT$300.00$0.99(+0.00 +0.00%)0.02(1.01/0.99)1,0136,39249.17%
SPY260331C007200002026-03-31(58天)CALL$720.00$4.86(-0.29 -5.63%)0.03(4.56/4.53)8505,33012.76%
SPY260618P005400002026-06-18(137天)PUT$540.00$4.03(+0.00 +0.00%)0.02(3.8/3.78)4816,22128.52%
SPY261218P005200002026-12-18(320天)PUT$520.00$8.80(+0.00 +0.00%)0.03(8.89/8.86)38311,07726.22%
SPY260618P005700002026-06-18(137天)PUT$570.00$5.15(+0.00 +0.00%)0.02(5.31/5.29)37612,02825.78%
SPY260430P006400002026-04-30(88天)PUT$640.00$7.83(+0.00 +0.00%)0.04(7.97/7.93)3259,57419.94%
SPY260618C008000002026-06-18(137天)CALL$800.00$0.78(+0.02 +2.63%)0.02(0.79/0.77)28717,00912.92%
SPY261218C008300002026-12-18(320天)CALL$830.00$4.40(+0.00 +0.00%)0.03(4.22/4.19)2765,48514.41%
SPY260331P004900002026-03-31(58天)PUT$490.00$0.62(+0.00 +0.00%)0.01(0.59/0.58)27375,91640.60%
SPY260618P005300002026-06-18(137天)PUT$530.00$3.68(+0.00 +0.00%)0.01(3.43/3.42)2676,82929.49%
SPY260930C008000002026-09-30(241天)CALL$800.00$3.95(+0.00 +0.00%)0.04(4.02/3.98)22316,19213.93%

SMH $403.21 (-14.22 -3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(137天)PUT$300.00$6.23(+0.48 +8.35%)0.15(6.3/6.15)47613,85143.61%
SMH260618P002600002026-06-18(137天)PUT$260.00$2.94(+0.00 +0.00%)0.15(3.15/3.0)3005,60649.12%

GLD $445.60 (-50.14 -10.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260417C005950002026-04-17(75天)CALL$595.00$8.15(+0.00 +0.00%)0.98(3.4/2.42)3,4995,31244.01%
GLD260618C006000002026-06-18(137天)CALL$600.00$5.83(-9.07 -60.43%)0.75(6.2/5.45)1,1125,61838.86%
GLD260417P003800002026-04-17(75天)PUT$380.00$2.55(+0.96 +60.38%)0.49(2.55/2.06)81029,65927.45%
GLD260618P003900002026-06-18(137天)PUT$390.00$6.00(+2.10 +66.67%)0.50(6.0/5.5)5776,28223.65%
GLD260417P004000002026-04-17(75天)PUT$400.00$4.55(+1.68 +65.37%)0.30(4.85/4.55)32928,47325.62%
GLD260417C005500002026-04-17(75天)CALL$550.00$6.10(-11.40 -65.14%)0.75(6.3/5.55)3165,30341.77%
GLD260515P004000002026-05-15(103天)PUT$400.00$5.80(+1.65 +39.76%)0.80(6.35/5.55)29710,49124.34%
GLD260618P003500002026-06-18(137天)PUT$350.00$1.39(+0.00 +0.00%)0.96(2.41/1.45)26810,05627.70%
GLD260331P004000002026-03-31(58天)PUT$400.00$3.91(+1.61 +71.56%)0.60(4.1/3.5)2106,01527.36%

SLV $75.38 (-30.25 -28.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260417P000800002026-04-17(75天)PUT$80.00$9.10(+3.60 +65.45%)0.25(9.25/9.0)1,48221,42747.66%
SLV270115P000700002027-01-15(348天)PUT$70.00$9.75(+2.60 +36.36%)0.20(10.0/9.8)1,2507,29544.56%
SLV270115P000500002027-01-15(348天)PUT$50.00$2.80(+0.81 +40.70%)0.18(2.91/2.73)2665,95347.61%

IBIT $47.51 (-0.12 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000600002026-05-15(103天)CALL$60.00$1.14(-0.16 -12.31%)0.04(1.16/1.12)3,09214,43745.58%
IBIT260618C000600002026-06-18(137天)CALL$60.00$1.81(-0.13 -6.77%)0.00(1.81/1.81)95624,39946.95%
IBIT270115P000400002027-01-15(348天)PUT$40.00$5.01(+0.10 +2.04%)0.15(5.1/4.95)83010,65049.32%
IBIT260515P000400002026-05-15(103天)PUT$40.00$1.78(+0.05 +2.89%)0.05(1.8/1.75)6675,12649.76%
IBIT260618P000450002026-06-18(137天)PUT$45.00$4.15(+0.20 +5.06%)0.10(4.1/4.0)63031,64946.46%
IBIT260618C000500002026-06-18(137天)CALL$50.00$4.43(-0.47 -9.59%)0.10(4.55/4.45)51221,41948.00%
IBIT260618C000550002026-06-18(137天)CALL$55.00$2.86(-0.23 -7.44%)0.06(2.9/2.84)44216,69547.27%
IBIT260515P000450002026-05-15(103天)PUT$45.00$3.43(+0.15 +4.57%)0.05(3.4/3.35)32456,45646.19%
IBIT260618C000700002026-06-18(137天)CALL$70.00$0.73(-0.07 -8.75%)0.03(0.75/0.72)31877,82048.07%
IBIT260515C000550002026-05-15(103天)CALL$55.00$2.05(-0.22 -9.69%)0.05(2.09/2.04)26410,25545.72%
IBIT260515C000500002026-05-15(103天)CALL$50.00$3.65(-0.30 -7.79%)0.10(3.7/3.6)2225,64046.88%

NVDA $191.29 (-1.14 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260717P001550002026-07-17(166天)PUT$155.00$8.00(+0.00 +0.00%)0.10(7.95/7.85)1,5867,59346.01%
NVDA260618P001600002026-06-18(137天)PUT$160.00$8.00(+0.00 +0.00%)0.10(8.05/7.95)1,31729,82646.38%
NVDA260515P001550002026-05-15(103天)PUT$155.00$4.80(-0.20 -4.00%)0.10(4.95/4.85)75413,28547.38%
NVDA260417P001650002026-04-17(75天)PUT$165.00$5.15(-0.11 -2.09%)0.10(5.4/5.3)70816,43146.38%
NVDA260417P001550002026-04-17(75天)PUT$155.00$3.31(+0.01 +0.30%)0.05(3.5/3.45)60214,60948.52%
NVDA260618C002550002026-06-18(137天)CALL$255.00$4.56(+0.00 +0.00%)0.05(4.8/4.75)58910,21445.42%
NVDA260417C002100002026-04-17(75天)CALL$210.00$8.65(-0.17 -1.93%)0.10(8.65/8.55)30027,29744.98%
NVDA260417C002500002026-04-17(75天)CALL$250.00$1.67(-0.01 -0.60%)0.04(1.71/1.67)27713,34143.19%
NVDA260618C002800002026-06-18(137天)CALL$280.00$2.34(+0.00 +0.00%)0.04(2.52/2.48)27317,21145.38%
NVDA260918C003000002026-09-18(229天)CALL$300.00$4.74(+0.24 +5.33%)0.10(4.75/4.65)2586,48846.66%
NVDA260515P001450002026-05-15(103天)PUT$145.00$3.30(+0.05 +1.54%)0.05(3.3/3.25)20717,00949.30%
NVDA260618P001650002026-06-18(137天)PUT$165.00$9.50(+0.00 +0.00%)0.15(9.5/9.35)22416,27645.78%
NVDA260515C002300002026-05-15(103天)CALL$230.00$6.12(-0.05 -0.81%)0.10(6.15/6.05)21412,71144.40%

MSFT $430.39 (-3.09 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260417C005000002026-04-17(75天)CALL$500.00$4.18(-0.12 -2.79%)0.10(4.2/4.1)4619,35329.61%
MSFT260618C005300002026-06-18(137天)CALL$530.00$6.10(-0.10 -1.61%)0.20(6.2/6.0)2675,20030.83%

AMZN $239.26 (-2.42 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618P001600002026-06-18(137天)PUT$160.00$1.58(+0.00 +0.00%)0.04(1.51/1.47)1,5128,67543.53%
AMZN260515C002850002026-05-15(103天)CALL$285.00$5.96(-0.14 -2.30%)0.10(6.0/5.9)1,22315,80538.81%
AMZN260515C002800002026-05-15(103天)CALL$280.00$6.70(+0.00 +0.00%)0.10(7.05/6.95)8969,16039.14%
AMZN260417P002250002026-04-17(75天)PUT$225.00$7.95(+0.00 +0.00%)0.10(8.15/8.05)6785,07333.57%
AMZN260515C002700002026-05-15(103天)CALL$270.00$9.40(+0.00 +0.00%)0.15(9.5/9.35)4395,09339.66%
AMZN260618C003000002026-06-18(137天)CALL$300.00$5.20(+0.00 +0.00%)0.10(5.25/5.15)36424,74137.32%
AMZN260821C002950002026-08-21(201天)CALL$295.00$9.98(+0.00 +0.00%)0.15(9.85/9.7)27713,18137.81%

WMT $119.18 (+1.80 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260618P001000002026-06-18(137天)PUT$100.00$1.98(+0.00 +0.00%)0.25(2.13/1.88)2,1088,23131.67%
WMT260618C001200002026-06-18(137天)CALL$120.00$6.85(+0.00 +0.00%)0.35(6.95/6.6)6476,47625.15%
WMT260515C001250002026-05-15(103天)CALL$125.00$3.83(-0.12 -3.04%)0.20(3.95/3.75)6425,91924.88%
WMT260618P001100002026-06-18(137天)PUT$110.00$4.45(+0.00 +0.00%)0.20(4.35/4.15)5956,42028.93%
WMT260515P001100002026-05-15(103天)PUT$110.00$3.70(+0.00 +0.00%)0.25(3.75/3.5)3936,02330.57%
WMT260618P001050002026-06-18(137天)PUT$105.00$3.00(+0.00 +0.00%)0.41(3.3/2.89)3377,63631.30%

AAPL $259.48 (+1.31 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260515C002850002026-05-15(103天)CALL$285.00$5.05(-0.95 -15.91%)0.10(5.1/5.0)2,06774,14324.88%
AAPL260618C003000002026-06-18(137天)CALL$300.00$3.75(-0.80 -17.58%)0.15(3.8/3.65)91524,34024.62%
AAPL260417P002250002026-04-17(75天)PUT$225.00$2.63(-0.42 -13.77%)0.06(2.56/2.5)8578,36730.08%
AAPL260417C002750002026-04-17(75天)CALL$275.00$5.19(-1.36 -20.76%)0.10(5.2/5.1)8346,65023.26%
AAPL260618P002000002026-06-18(137天)PUT$200.00$2.27(-0.14 -5.81%)0.06(2.33/2.27)55512,04933.64%
AAPL260717C003000002026-07-17(166天)CALL$300.00$4.65(-1.05 -18.42%)0.10(4.9/4.8)4547,15624.60%
AAPL260417C002700002026-04-17(75天)CALL$270.00$6.80(-1.45 -17.58%)0.10(6.8/6.7)4226,06323.43%
AAPL260417C002850002026-04-17(75天)CALL$285.00$2.75(-1.13 -29.12%)0.06(2.75/2.69)3948,56222.55%
AAPL270115C004500002027-01-15(348天)CALL$450.00$0.59(-0.12 -16.90%)0.08(0.66/0.58)39216,78127.36%
AAPL260417P002300002026-04-17(75天)PUT$230.00$3.25(-0.45 -12.16%)0.10(3.35/3.25)3605,87529.60%
AAPL260618C002800002026-06-18(137天)CALL$280.00$8.20(-1.40 -14.58%)0.15(8.25/8.1)20918,29325.00%
AAPL260918C003000002026-09-18(229天)CALL$300.00$7.80(-1.10 -12.36%)0.20(7.75/7.55)21014,86025.39%
AAPL270115C003500002027-01-15(348天)CALL$350.00$3.90(-0.85 -17.89%)0.15(4.35/4.2)24112,95325.77%
AAPL260417C003000002026-04-17(75天)CALL$300.00$1.20(-0.48 -28.57%)0.04(1.21/1.17)34011,91123.47%
AAPL260515C003000002026-05-15(103天)CALL$300.00$2.39(-0.66 -21.64%)0.05(2.36/2.31)28911,61424.20%
AAPL260618P002300002026-06-18(137天)PUT$230.00$6.40(-0.25 -3.76%)0.10(6.5/6.4)2229,49329.08%

META $716.44 (-22.06 -2.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C010000002026-06-18(137天)CALL$1000.00$5.10(-1.95 -27.66%)0.15(5.2/5.05)56513,05435.71%
META260618C011000002026-06-18(137天)CALL$1100.00$2.30(-0.75 -24.59%)0.11(2.28/2.17)5515,56536.90%
META270115C014300002027-01-15(348天)CALL$1430.00$4.70(-0.89 -15.92%)0.25(4.8/4.55)46652,06738.35%
META260618P004500002026-06-18(137天)PUT$450.00$2.17(+0.00 +0.00%)0.11(2.46/2.35)3986,75043.35%

TLT $87.16 (-0.47 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261218P000800002026-12-18(320天)PUT$80.00$1.62(+0.00 +0.00%)0.05(1.69/1.64)9,2159,57013.97%
TLT261218C000950002026-12-18(320天)CALL$95.00$1.48(+0.00 +0.00%)0.05(1.41/1.36)9,1189,92212.43%
TLT261218P000750002026-12-18(320天)PUT$75.00$0.81(+0.03 +4.00%)0.04(0.83/0.79)5,00019,44614.99%
TLT260515P000880002026-05-15(103天)PUT$88.00$2.70(+0.00 +0.00%)0.03(2.8/2.77)1,40511,72612.56%
TLT270115C000900002027-01-15(348天)CALL$90.00$2.73(-0.24 -8.08%)0.04(2.77/2.73)80351,93511.70%
TLT260515P000890002026-05-15(103天)PUT$89.00$3.54(+0.00 +0.00%)0.05(3.45/3.4)75614,16312.81%
TLT260618P000850002026-06-18(137天)PUT$85.00$1.75(+0.00 +0.00%)0.04(1.81/1.77)34921,75013.01%
TLT260515C000920002026-05-15(103天)CALL$92.00$0.75(+0.00 +0.00%)0.01(0.68/0.67)30012,87512.35%
TLT260618C000880002026-06-18(137天)CALL$88.00$2.21(-0.13 -5.58%)0.03(2.21/2.18)28140,46012.21%
TLT260417C000910002026-04-17(75天)CALL$91.00$0.68(+0.00 +0.00%)0.02(0.61/0.59)25417,88412.15%
TLT270115C001000002027-01-15(348天)CALL$100.00$0.83(-0.05 -5.68%)0.03(0.84/0.81)240107,64113.00%
TLT260618P000820002026-06-18(137天)PUT$82.00$0.97(+0.00 +0.00%)0.03(1.01/0.98)22129,36613.88%

XLU $43.25 (-0.08 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU270115P000400002027-01-15(348天)PUT$40.00$1.44(+0.00 +0.00%)0.20(1.6/1.4)75020,32618.18%

XLE $51.04 (+0.54 +1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE270115P000430002027-01-15(348天)PUT$43.00$1.77(+0.00 +0.00%)0.38(1.98/1.6)13,00620,85927.47%
XLE270115P000475002027-01-15(348天)PUT$47.50$3.60(+0.00 +0.00%)0.30(3.3/3.0)10,02911,62425.43%
XLE261218P000430002026-12-18(320天)PUT$43.00$1.78(+0.00 +0.00%)0.37(1.81/1.44)8,02111,02427.43%
XLE260618C000575002026-06-18(137天)CALL$57.50$1.02(+0.00 +0.00%)0.18(1.03/0.85)7,6118,74224.83%
XLE270115P000485002027-01-15(348天)PUT$48.50$3.40(+0.00 +0.00%)0.35(3.75/3.4)6,0006,25425.42%
XLE270115P000420002027-01-15(348天)PUT$42.00$1.45(+0.00 +0.00%)0.37(1.74/1.37)3,8008,36227.83%
XLE270115C000700002027-01-15(348天)CALL$70.00$0.75(+0.00 +0.00%)0.16(0.84/0.68)2,8356,50826.56%
XLE260618C000500002026-06-18(137天)CALL$50.00$3.21(-0.25 -7.23%)0.25(3.4/3.15)2,61040,95522.96%
XLE260930C000480002026-09-30(241天)CALL$48.00$5.85(+0.00 +0.00%)0.40(5.55/5.15)1,2167,45323.87%
XLE260618P000900002026-06-18(137天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260918P000450002026-09-18(229天)PUT$45.00$1.44(+0.00 +0.00%)0.36(1.79/1.43)21833,94627.25%
XLE270115P000900002027-01-15(348天)PUT$90.00$7.78(+0.00 +0.00%)0.00(0.0/0.0)35012,7290.00%
XLE260618C000510002026-06-18(137天)CALL$51.00$2.97(+0.00 +0.00%)0.38(2.95/2.57)3367,83823.38%

HYG $81.10 (+0.07 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(137天)PUT$79.00$0.87(+0.00 +0.00%)0.05(0.88/0.83)45,12079,5638.86%
HYG260417P000800002026-04-17(75天)PUT$80.00$0.62(+0.00 +0.00%)0.05(0.66/0.61)35,22372,4927.73%
HYG260717P000810002026-07-17(166天)PUT$81.00$1.85(+0.00 +0.00%)0.10(1.9/1.8)20,50020,5458.97%
HYG260618C000810002026-06-18(137天)CALL$81.00$0.60(+0.00 +0.00%)0.05(0.5/0.45)5,26715,8602.19%
HYG260618P000810002026-06-18(137天)PUT$81.00$1.56(+0.00 +0.00%)0.05(1.6/1.55)3,24821,2398.35%
HYG260618P000800002026-06-18(137天)PUT$80.00$1.12(+0.00 +0.00%)0.06(1.16/1.1)57755,8368.41%
HYG260417C000800002026-04-17(75天)CALL$80.00$1.09(+0.00 +0.00%)0.04(1.08/1.04)24120,6170.00%

ET $18.45 (-0.06 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(348天)CALL$20.00$0.66(-0.05 -7.04%)0.07(0.7/0.63)2,751109,66517.82%
ET270115C000130002027-01-15(348天)CALL$13.00$5.45(-0.15 -2.68%)0.25(5.6/5.35)1,62213,49725.88%
ET260717C000190002026-07-17(166天)CALL$19.00$0.56(-0.04 -6.67%)0.14(0.61/0.47)2987,18416.97%
ET260417C000180002026-04-17(75天)CALL$18.00$0.76(-0.09 -10.59%)0.10(0.84/0.74)2806,25717.73%

NOK $6.43 (+0.12 +1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115P000070002027-01-15(348天)PUT$7.00$1.19(-0.16 -11.85%)0.07(1.23/1.16)5705,53835.25%
NOK270115C000055002027-01-15(348天)CALL$5.50$1.45(+0.11 +8.21%)0.21(1.6/1.39)5376,84146.48%
NOK260417C000060002026-04-17(75天)CALL$6.00$0.64(+0.08 +14.29%)0.08(0.69/0.61)20214,05539.06%

KVUE $17.41 (+0.23 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE270115C000200002027-01-15(348天)CALL$20.00$0.80(+0.00 +0.00%)0.19(0.89/0.7)3,65911,69626.37%

MPW $5.02 (-0.03 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW270115C000055002027-01-15(348天)CALL$5.50$0.56(+0.03 +5.66%)0.07(0.61/0.54)37313,50240.63%
MPW270115C000040002027-01-15(348天)CALL$4.00$1.28(+0.01 +0.79%)0.14(1.39/1.25)2107,61644.63%

^VIX $17.01 (+0.13 +0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000220002026-05-19(107天)PUT$22.00$4.20(+0.00 +0.00%)0.35(4.45/4.1)12,50034,7500.00%
VIX260819C000350002026-08-19(199天)CALL$35.00$1.79(+0.00 +0.00%)0.00(0.0/0.0)10,50010,56825.00%
VIX260415C000205002026-04-15(73天)CALL$20.50$3.10(+0.15 +5.08%)0.00(0.0/0.0)7,5436,18312.50%
VIX260415P000205002026-04-15(73天)PUT$20.50$3.07(-0.03 -0.97%)0.00(0.0/0.0)7,5036,0430.00%
VIX260415P000160002026-04-15(73天)PUT$16.00$0.50(+0.00 +0.00%)-0.18(0.0/0.18)4,57440,1486.25%
VIX260415C000210002026-04-15(73天)CALL$21.00$3.00(+0.13 +4.53%)0.00(0.0/0.0)3,89621,67612.50%
VIX260415P000170002026-04-15(73天)PUT$17.00$0.93(+0.01 +1.09%)-0.22(0.0/0.22)3,01252,0221.56%
VIX260415P000210002026-04-15(73天)PUT$21.00$3.48(+0.15 +4.50%)0.00(0.0/0.0)2,90022,2690.00%
VIX260519P000200002026-05-19(107天)PUT$20.00$2.78(+0.04 +1.46%)0.00(0.0/0.0)2,30738,6570.00%
VIX260617C000450002026-06-17(136天)CALL$45.00$1.07(+0.00 +0.00%)0.00(0.0/0.0)2,02432,27925.00%
VIX260415P000190002026-04-15(73天)PUT$19.00$2.05(+0.00 +0.00%)-0.33(0.0/0.33)22310,7760.00%

^SPX $6937.50 (-28.77 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260417C078000002026-04-17(75天)CALL$7800.00$2.70(+0.00 +0.00%)0.20(2.8/2.6)5,0466,92912.11%
SPXW260331P044000002026-03-31(58天)PUT$4400.00$3.10(+0.00 +0.00%)0.20(3.3/3.1)5165,35548.28%

JD $28.48 (-0.59 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD270115C000500002027-01-15(348天)CALL$50.00$0.83(-0.07 -7.78%)0.17(0.98/0.81)52214,99348.05%
JD270115C000400002027-01-15(348天)CALL$40.00$1.64(-0.11 -6.29%)0.09(1.7/1.61)47219,10843.41%
JD260618C000350002026-06-18(137天)CALL$35.00$0.86(-0.19 -18.10%)0.12(0.93/0.81)38124,76441.11%
JD270115P000230002027-01-15(348天)PUT$23.00$1.54(+0.00 +0.00%)0.20(1.73/1.53)3576,88538.92%
JD270115C000300002027-01-15(348天)CALL$30.00$3.82(-0.28 -6.83%)0.30(3.95/3.65)23218,40341.22%
JD270115C000350002027-01-15(348天)CALL$35.00$2.46(-0.15 -5.75%)0.25(2.6/2.35)20316,36742.65%

IWM $259.64 (-3.72 -1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260630P002370002026-06-30(149天)PUT$237.00$5.52(+0.00 +0.00%)0.11(6.31/6.2)7,0007,73623.65%
IWM260417P002550002026-04-17(75天)PUT$255.00$7.86(+0.90 +12.93%)0.08(7.92/7.84)6,47414,03821.52%
IWM260417P002500002026-04-17(75天)PUT$250.00$6.44(+1.24 +23.85%)0.06(6.28/6.22)5,82522,47722.44%
IWM260417P002450002026-04-17(75天)PUT$245.00$5.18(+1.03 +24.82%)0.05(4.96/4.91)5,5759,29723.38%
IWM260918P002300002026-09-18(229天)PUT$230.00$7.52(+0.62 +8.99%)0.20(7.39/7.19)5,05646,42624.02%
IWM260618P002400002026-06-18(137天)PUT$240.00$6.69(+0.75 +12.63%)0.08(6.6/6.52)3,13537,15723.43%
IWM260618P002000002026-06-18(137天)PUT$200.00$1.73(+0.15 +9.49%)0.06(1.7/1.64)3,03734,72431.01%
IWM260618C003000002026-06-18(137天)CALL$300.00$2.27(-0.64 -21.99%)0.06(2.32/2.26)2,66241,95120.83%
IWM260331C002750002026-03-31(58天)CALL$275.00$3.06(-1.23 -28.67%)0.06(3.16/3.1)2,6295,33020.49%
IWM260618P002300002026-06-18(137天)PUT$230.00$4.79(+0.52 +12.18%)0.07(4.64/4.57)2,01754,64825.10%
IWM260618P002200002026-06-18(137天)PUT$220.00$3.30(+0.30 +10.00%)0.07(3.28/3.21)1,43864,33426.92%
IWM261218P001800002026-12-18(320天)PUT$180.00$2.70(+0.00 +0.00%)0.59(3.17/2.58)28950,00331.23%
IWM260618P002500002026-06-18(137天)PUT$250.00$9.45(+0.98 +11.57%)0.08(9.36/9.28)71330,74021.85%
IWM261218P002300002026-12-18(320天)PUT$230.00$9.66(+0.55 +6.04%)0.40(9.89/9.49)32326,33523.61%
IWM260618P002250002026-06-18(137天)PUT$225.00$3.70(+0.14 +3.93%)0.06(3.9/3.84)93825,77726.00%

OPEN $5.15 (-0.43 -7.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(348天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

NVO $59.44 (+0.11 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO270115P000450002027-01-15(348天)PUT$45.00$3.55(+0.00 +0.00%)0.25(3.75/3.5)2505,24845.97%
NVO260618C000700002026-06-18(137天)CALL$70.00$3.07(-0.27 -8.08%)0.10(3.15/3.05)21317,91045.86%

XLF $53.46 (-0.08 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261218P000480002026-12-18(320天)PUT$48.00$1.42(+0.00 +0.00%)0.17(1.77/1.6)10,00024,97520.62%
XLF261218P000460002026-12-18(320天)PUT$46.00$1.39(+0.00 +0.00%)0.15(1.41/1.26)5,00215,62022.13%
XLF260918C000580002026-09-18(229天)CALL$58.00$1.25(+0.00 +0.00%)0.14(1.45/1.31)2,51014,89718.34%
XLF260618P000490002026-06-18(137天)PUT$49.00$0.92(+0.00 +0.00%)0.04(0.91/0.87)2,22924,49820.22%
XLF260618C000570002026-06-18(137天)CALL$57.00$0.90(+0.00 +0.00%)0.05(0.91/0.86)1,62536,60316.68%

GDX $94.25 (-13.61 -12.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX270115P000750002027-01-15(348天)PUT$75.00$4.45(+0.00 +0.00%)1.70(6.3/4.6)1,00616,29942.40%
GDX260417P000900002026-04-17(75天)PUT$90.00$4.75(+0.96 +25.33%)0.35(5.35/5.0)3018,00043.37%

UNH $287.05 (-5.17 -1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004000002026-06-18(137天)CALL$400.00$2.95(-0.75 -20.27%)0.15(3.05/2.9)70810,61938.97%
UNH270115C005000002027-01-15(348天)CALL$500.00$4.35(-0.45 -9.38%)0.40(4.5/4.1)68124,66638.77%
UNH260618P002500002026-06-18(137天)PUT$250.00$9.24(+0.94 +11.33%)0.60(9.55/8.95)6036,22535.90%
UNH270115C006000002027-01-15(348天)CALL$600.00$1.81(-0.24 -11.71%)0.15(1.9/1.75)32316,49040.25%
UNH260417C003500002026-04-17(75天)CALL$350.00$3.30(-1.14 -25.68%)0.10(3.3/3.2)2515,90437.55%
UNH270115P002000002027-01-15(348天)PUT$200.00$7.06(+0.54 +8.28%)1.20(7.2/6.0)23737,77437.04%
UNH260515C003600002026-05-15(103天)CALL$360.00$4.40(-1.15 -20.72%)1.10(4.9/3.8)2218,01739.61%

TSLL $17.10 (+1.05 +6.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(348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
XOM260618C001400002026-06-18(137天)CALL$140.00$8.90(+0.00 +0.00%)0.45(9.25/8.8)1,6356,71724.74%
XOM260618C001500002026-06-18(137天)CALL$150.00$5.05(+0.20 +4.12%)0.35(5.0/4.65)9997,35924.16%
XOM260618C001450002026-06-18(137天)CALL$145.00$6.70(+0.10 +1.52%)0.30(6.8/6.5)7768,46324.15%
XOM260417C001450002026-04-17(75天)CALL$145.00$4.75(+0.70 +17.28%)0.25(4.7/4.45)32015,70224.32%
XOM260515C001500002026-05-15(103天)CALL$150.00$4.05(+0.28 +7.43%)0.35(4.15/3.8)31811,72124.83%
XOM260417C001400002026-04-17(75天)CALL$140.00$6.80(+0.13 +1.95%)1.35(7.65/6.3)24613,77827.06%
XOM260417C001350002026-04-17(75天)CALL$135.00$9.80(+0.28 +2.94%)1.70(11.0/9.3)23420,90129.28%

NFLX $83.50 (+0.39 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260417C001000002026-04-17(75天)CALL$100.00$1.17(-0.02 -1.68%)0.06(1.22/1.16)2,09823,47438.01%
NFLX260417P000700002026-04-17(75天)PUT$70.00$0.96(-0.13 -11.93%)0.16(1.13/0.97)1,6058,59438.76%
NFLX260417P000800002026-04-17(75天)PUT$80.00$3.60(-0.18 -4.76%)0.15(3.7/3.55)1,5739,67735.43%
NFLX270115C001100002027-01-15(348天)CALL$110.00$5.00(+0.10 +2.04%)0.25(5.05/4.8)75310,77239.27%
NFLX260618C001100002026-06-18(137天)CALL$110.00$1.25(+0.03 +2.46%)0.25(1.44/1.19)56314,57239.15%
NFLX260417C000850002026-04-17(75天)CALL$85.00$5.15(+0.10 +1.98%)0.25(5.25/5.0)55410,63938.98%
NFLX260417C000900002026-04-17(75天)CALL$90.00$3.30(+0.09 +2.80%)0.20(3.4/3.2)5508,67538.75%
NFLX270115C001000002027-01-15(348天)CALL$100.00$7.35(+0.00 +0.00%)0.25(7.5/7.25)49517,83040.19%
NFLX260618C001000002026-06-18(137天)CALL$100.00$2.57(+0.02 +0.78%)0.07(2.62/2.55)43514,87637.60%
NFLX260918C001000002026-09-18(229天)CALL$100.00$4.70(-0.05 -1.05%)0.15(4.8/4.65)398147,82938.67%
NFLX260618C001200002026-06-18(137天)CALL$120.00$0.60(-0.03 -4.76%)0.04(0.64/0.6)25815,94638.48%
NFLX260918C001250002026-09-18(229天)CALL$125.00$1.30(+0.00 +0.00%)0.11(1.34/1.23)20215,74638.42%
NFLX270115C001500002027-01-15(348天)CALL$150.00$1.21(+0.05 +4.31%)0.11(1.21/1.1)20215,38039.55%

BABA $169.62 (-4.69 -2.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260618P001500002026-06-18(137天)PUT$150.00$7.45(+0.00 +0.00%)0.40(7.8/7.4)3647,80140.16%

UPS $106.23 (+0.28 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS270115C001250002027-01-15(348天)CALL$125.00$4.75(+0.05 +1.06%)0.50(5.05/4.55)4467,76827.21%
UPS260515C001200002026-05-15(103天)CALL$120.00$1.95(-0.06 -2.99%)0.13(1.98/1.85)24810,39728.06%

LCID $11.06 (-0.27 -2.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(348天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(348天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $35.38 (-0.90 -2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260717P000310002026-07-17(166天)PUT$31.00$1.10(+0.00 +0.00%)0.15(1.18/1.03)5,0007,03231.93%
KWEB260515P000340002026-05-15(103天)PUT$34.00$1.42(+0.00 +0.00%)0.14(1.54/1.4)2,67016,87529.27%
KWEB260618C000390002026-06-18(137天)CALL$39.00$1.93(+0.00 +0.00%)0.04(1.89/1.85)1,2135,69437.35%
KWEB260821C000410002026-08-21(201天)CALL$41.00$2.19(+0.00 +0.00%)0.43(2.43/2.0)7045,96841.85%
KWEB260618P000320002026-06-18(137天)PUT$32.00$1.12(+0.00 +0.00%)0.12(1.2/1.08)58551,08730.81%
KWEB260618P000330002026-06-18(137天)PUT$33.00$1.43(+0.00 +0.00%)0.17(1.49/1.32)5035,50729.88%
KWEB260515C000370002026-05-15(103天)CALL$37.00$2.28(+0.00 +0.00%)0.04(2.23/2.19)50118,74338.60%
KWEB260515C000380002026-05-15(103天)CALL$38.00$2.02(+0.00 +0.00%)0.09(1.82/1.73)3377,94537.79%
KWEB270115C000430002027-01-15(348天)CALL$43.00$2.98(+0.00 +0.00%)0.25(3.05/2.8)28114,31840.41%
KWEB270115P000370002027-01-15(348天)PUT$37.00$4.90(+0.00 +0.00%)0.35(5.15/4.8)2036,23430.53%

PDD $101.05 (-1.68 -1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618C001200002026-06-18(137天)CALL$120.00$4.55(-0.35 -7.14%)0.35(4.75/4.4)2976,47644.14%
PDD260618C001600002026-06-18(137天)CALL$160.00$0.85(-0.11 -11.46%)0.24(1.04/0.8)23110,95348.88%
PDD260417C001350002026-04-17(75天)CALL$135.00$1.02(+0.02 +2.00%)0.44(1.24/0.8)22111,68449.49%

EFA $100.71 (-0.98 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000900002026-06-18(137天)PUT$90.00$1.11(+0.00 +0.00%)0.56(1.44/0.88)1,50419,60821.90%
EFA260618C000990002026-06-18(137天)CALL$99.00$5.55(+0.00 +0.00%)4.20(7.7/3.5)1,50012,00627.76%
EFA260331P000940002026-03-31(58天)PUT$94.00$0.84(+0.00 +0.00%)1.80(1.8/0.0)6505,25127.99%

MSTU $7.55 (+0.62 +8.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(137天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(348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(348天)PUT$91.00$0.63(+0.00 +0.00%)0.10(0.64/0.54)33015,4226.37%

UBER $80.05 (-1.66 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260515P000800002026-05-15(103天)PUT$80.00$5.90(+0.00 +0.00%)0.30(6.15/5.85)5606,14136.30%
UBER260918P000750002026-09-18(229天)PUT$75.00$6.35(+0.00 +0.00%)1.00(6.95/5.95)5455,11537.87%
UBER260417P000750002026-04-17(75天)PUT$75.00$2.75(+0.00 +0.00%)0.63(3.3/2.67)5115,98738.73%
UBER260618P000750002026-06-18(137天)PUT$75.00$4.55(+0.00 +0.00%)0.70(5.0/4.3)5107,10138.21%
UBER270115P000750002027-01-15(348天)PUT$75.00$7.95(+0.00 +0.00%)1.05(8.6/7.55)4067,51336.39%

KRE $68.84 (-0.18 -0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618C000700002026-06-18(137天)CALL$70.00$4.40(+0.25 +6.02%)0.75(4.55/3.8)1,1406,05930.13%

NEE $87.92 (-0.22 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260618C000950002026-06-18(137天)CALL$95.00$2.40(-0.26 -9.77%)0.23(2.62/2.39)2435,48524.33%

SBUX $91.96 (-1.92 -2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(137天)PUT$85.00$3.75(+0.05 +1.35%)0.10(3.9/3.8)5278,77931.49%
SBUX260618P000750002026-06-18(137天)PUT$75.00$1.55(+0.09 +6.16%)0.78(1.95/1.17)2945,57737.33%

CMG $38.87 (-0.20 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260618C000400002026-06-18(137天)CALL$40.00$3.70(-0.10 -2.63%)0.20(3.8/3.6)1,09312,64245.02%
CMG270115C000500002027-01-15(348天)CALL$50.00$2.73(-0.10 -3.53%)0.10(2.8/2.7)36310,56640.87%

PFE $26.44 (+0.36 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618P000240002026-06-18(137天)PUT$24.00$0.69(+0.00 +0.00%)0.04(0.74/0.7)4077,92827.32%
PFE260417P000250002026-04-17(75天)PUT$25.00$0.57(+0.00 +0.00%)0.13(0.65/0.52)29417,57826.51%
PFE260417C000250002026-04-17(75天)CALL$25.00$1.83(-0.16 -8.04%)0.07(1.83/1.76)2415,16120.07%
PFE260918P000250002026-09-18(229天)PUT$25.00$1.50(+0.00 +0.00%)0.18(1.61/1.43)22537,44227.78%
PFE261218C000270002026-12-18(320天)CALL$27.00$1.92(+0.00 +0.00%)0.16(1.91/1.75)21911,64821.83%

AAL $13.30 (-0.21 -1.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260515P000130002026-05-15(103天)PUT$13.00$1.00(-0.04 -3.85%)0.05(1.03/0.98)56712,02741.99%
AAL270115P000120002027-01-15(348天)PUT$12.00$1.44(+0.00 +0.00%)0.11(1.51/1.4)47321,26142.82%

VTRS $13.09 (+0.01 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115P000100002027-01-15(348天)PUT$10.00$0.64(+0.00 +0.00%)0.25(0.75/0.5)1,8037,49443.02%

INTC $46.48 (-2.19 -4.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260417P000450002026-04-17(75天)PUT$45.00$3.30(+0.00 +0.00%)0.49(3.45/2.96)3295,03549.88%

TSM $330.64 (-8.91 -2.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P002500002026-06-18(137天)PUT$250.00$5.30(+0.10 +1.92%)0.55(5.5/4.95)3055,46142.63%

EWZ $37.05 (-1.07 -2.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260918C000450002026-09-18(229天)CALL$45.00$1.55(+0.00 +0.00%)0.10(1.5/1.4)22,948113,52133.89%
EWZ261218C000360002026-12-18(320天)CALL$36.00$5.86(+0.00 +0.00%)0.25(6.1/5.85)10,06022,78940.97%
EWZ260417P000360002026-04-17(75天)PUT$36.00$1.09(+0.00 +0.00%)0.04(1.22/1.18)10,00710,08125.44%
EWZ260618C000420002026-06-18(137天)CALL$42.00$1.43(-0.07 -4.67%)0.06(1.41/1.35)8,51225,06834.33%
EWZ260618P000350002026-06-18(137天)PUT$35.00$1.51(+0.00 +0.00%)0.08(1.6/1.52)8,0766,58428.20%
EWZ260618C000390002026-06-18(137天)CALL$39.00$2.59(+0.00 +0.00%)0.07(2.46/2.39)6,6128,49635.99%
EWZ260918C000500002026-09-18(229天)CALL$50.00$0.85(+0.00 +0.00%)0.10(0.77/0.67)6,00766,98533.94%
EWZ261218C000350002026-12-18(320天)CALL$35.00$6.78(+0.00 +0.00%)0.30(6.65/6.35)5,67064,39041.60%
EWZ260918C000400002026-09-18(229天)CALL$40.00$3.00(+0.00 +0.00%)0.12(2.93/2.81)3,35214,58734.94%
EWZ260618C000440002026-06-18(137天)CALL$44.00$1.06(+0.00 +0.00%)0.05(0.95/0.9)1,8916,71833.72%
EWZ261218C000320002026-12-18(320天)CALL$32.00$8.67(+0.00 +0.00%)0.35(8.5/8.15)773140,62143.92%
EWZ260918C000480002026-09-18(229天)CALL$48.00$1.03(+0.00 +0.00%)0.09(1.0/0.91)1,486122,54233.80%
EWZ261218C000380002026-12-18(320天)CALL$38.00$5.32(+0.00 +0.00%)0.25(5.1/4.85)84143,07239.88%
EWZ260417C000380002026-04-17(75天)CALL$38.00$2.35(+0.00 +0.00%)0.05(2.07/2.02)32520,46536.96%
EWZ261218C000470002026-12-18(320天)CALL$47.00$2.28(+0.00 +0.00%)0.17(2.13/1.96)35720,11037.24%

NU $17.77 (-0.98 -5.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(75天)CALL$19.00$0.83(-0.47 -36.15%)0.06(0.86/0.8)1,02166,12141.85%
NU270115C000170002027-01-15(348天)CALL$17.00$3.58(-0.72 -16.74%)0.20(3.7/3.5)71564,13149.32%
NU270115P000170002027-01-15(348天)PUT$17.00$1.95(+0.00 +0.00%)0.28(2.38/2.1)37010,25440.70%
NU260618C000200002026-06-18(137天)CALL$20.00$1.04(-0.27 -20.61%)0.07(1.04/0.97)29615,19842.58%
NU260417C000200002026-04-17(75天)CALL$20.00$0.55(-0.32 -36.78%)0.05(0.57/0.52)24027,77841.46%
NU270115P000120002027-01-15(348天)PUT$12.00$0.55(+0.00 +0.00%)0.16(0.7/0.54)21425,70446.39%

WBD $27.53 (-0.04 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260618P000240002026-06-18(137天)PUT$24.00$0.55(+0.05 +10.00%)0.23(0.64/0.41)50,32350,77930.32%
WBD260417C000290002026-04-17(75天)CALL$29.00$1.05(+0.01 +0.96%)0.24(1.29/1.05)1,1318,65137.60%
WBD260417P000260002026-04-17(75天)PUT$26.00$1.01(+0.20 +24.69%)0.41(1.17/0.76)7547,26137.79%

CFLT $30.53 (-0.02 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
CFLT270115C000300002027-01-15(348天)CALL$30.00$1.00(+0.05 +5.26%)0.10(1.05/0.95)20311,2016.32%

CCL $30.02 (-1.11 -3.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000350002027-01-15(348天)CALL$35.00$3.20(-0.71 -18.16%)0.20(3.5/3.3)45429,19644.95%
CCL261218C000350002026-12-18(320天)CALL$35.00$3.05(-0.76 -19.95%)0.20(3.3/3.1)3209,39545.07%
CCL260618P000270002026-06-18(137天)PUT$27.00$1.85(+0.40 +27.59%)0.29(2.0/1.71)2855,90047.29%
CCL260618C000300002026-06-18(137天)CALL$30.00$3.21(-0.84 -20.74%)0.20(3.35/3.15)2287,33745.51%

VALE $16.07 (-0.88 -5.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260417P000170002026-04-17(75天)PUT$17.00$1.16(+0.00 +0.00%)0.14(1.35/1.21)14,25414,28726.66%
VALE260618P000150002026-06-18(137天)PUT$15.00$0.64(+0.00 +0.00%)0.08(0.71/0.63)11,19914,86530.71%

XLB $49.29 (-0.72 -1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(348天)PUT$46.50$2.79(+0.00 +0.00%)5.00(5.0/0.0)5,1006,00033.84%

ABT $109.32 (+3.29 +3.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
ABT260618P001000002026-06-18(137天)PUT$100.00$3.20(+0.00 +0.00%)0.31(3.1/2.79)2326,52326.37%

NOW $116.85 (+0.11 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOW260417P001200002026-04-17(75天)PUT$120.00$9.90(-1.65 -14.29%)0.80(10.5/9.7)3535,49541.44%

FXI $39.64 (-1.15 -2.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918C000390002026-09-18(229天)CALL$39.00$3.83(+0.00 +0.00%)0.45(4.2/3.75)20,21319,00031.30%
FXI261218P000310002026-12-18(320天)PUT$31.00$1.05(+0.00 +0.00%)0.30(1.06/0.76)6,2426,24230.26%
FXI260618C000410002026-06-18(137天)CALL$41.00$2.14(-0.58 -21.32%)0.21(2.18/1.97)5,45359,74728.57%
FXI260618P000410002026-06-18(137天)PUT$41.00$2.80(+0.21 +8.11%)0.55(3.3/2.75)5,00021,73025.78%
FXI260821C000440002026-08-21(201天)CALL$44.00$2.09(+0.00 +0.00%)0.57(2.06/1.49)5,0009,92131.25%
FXI260821P000380002026-08-21(201天)PUT$38.00$1.98(+0.00 +0.00%)0.43(2.33/1.9)5,0007,07226.70%
FXI260821P000420002026-08-21(201天)PUT$42.00$3.63(+0.00 +0.00%)0.75(4.6/3.85)5,0005,23327.04%
FXI261218C000410002026-12-18(320天)CALL$41.00$4.36(+0.00 +0.00%)0.60(4.1/3.5)5,0005,12431.69%
FXI261218P000390002026-12-18(320天)PUT$39.00$2.74(+0.00 +0.00%)0.69(3.65/2.96)5,00012,88226.93%
FXI260515P000360002026-05-15(103天)PUT$36.00$0.82(+0.21 +34.43%)0.27(0.92/0.65)2,3337,32928.44%
FXI260618C000400002026-06-18(137天)CALL$40.00$2.58(-0.64 -19.88%)0.35(2.71/2.36)23578,46729.74%
FXI260618C000460002026-06-18(137天)CALL$46.00$0.79(-0.16 -16.84%)0.22(0.85/0.63)26771,88628.96%
FXI260618P000360002026-06-18(137天)PUT$36.00$0.98(+0.00 +0.00%)0.26(1.18/0.92)1,27056,14328.05%
FXI260515P000390002026-05-15(103天)PUT$39.00$1.73(+0.34 +24.46%)0.42(1.95/1.53)32238,49026.81%
FXI260417P000380002026-04-17(75天)PUT$38.00$1.01(+0.28 +38.36%)0.27(1.2/0.93)1,10624,21626.88%
FXI260918P000400002026-09-18(229天)PUT$40.00$2.85(+0.00 +0.00%)0.62(3.5/2.88)30016,87926.25%

EEM $59.12 (-1.33 -2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261016P000510002026-10-16(257天)PUT$51.00$0.93(+0.00 +0.00%)0.42(1.33/0.91)30,00020,55622.79%
EEM260618P000590002026-06-18(137天)PUT$59.00$2.46(+0.45 +22.39%)0.23(2.56/2.33)23,17110,86918.03%
EEM260417P000570002026-04-17(75天)PUT$57.00$1.04(+0.26 +33.33%)0.09(1.15/1.06)18,50722,93519.21%
EEM261016P000530002026-10-16(257天)PUT$53.00$1.32(+0.00 +0.00%)0.52(1.66/1.14)15,00617,02421.28%
EEM260618P000560002026-06-18(137天)PUT$56.00$1.43(+0.23 +19.17%)0.19(1.51/1.32)10,00034,03419.79%
EEM261218P000510002026-12-18(320天)PUT$51.00$1.45(+0.00 +0.00%)0.48(1.73/1.25)5,0966,66722.99%
EEM270115C000640002027-01-15(348天)CALL$64.00$3.55(+0.00 +0.00%)0.63(3.4/2.77)4,7139,47922.99%
EEM260918P000550002026-09-18(229天)PUT$55.00$1.64(+0.15 +10.07%)0.29(1.86/1.57)4,60131,28119.62%
EEM260417C000600002026-04-17(75天)CALL$60.00$1.84(-0.72 -28.12%)0.11(1.9/1.79)3,97722,70221.42%
EEM261218P000410002026-12-18(320天)PUT$41.00$0.67(+0.00 +0.00%)0.25(0.63/0.38)1,9136,08430.05%
EEM260618C000650002026-06-18(137天)CALL$65.00$0.94(-0.35 -27.13%)0.17(1.01/0.84)1,791138,53520.46%
EEM260417C000640002026-04-17(75天)CALL$64.00$0.53(-0.29 -35.37%)0.23(0.68/0.45)23987,54821.12%
EEM260618C000600002026-06-18(137天)CALL$60.00$2.71(-0.69 -20.29%)0.20(2.81/2.61)30243,52622.19%
EEM260618P000600002026-06-18(137天)PUT$60.00$2.81(+0.41 +17.08%)0.22(3.05/2.83)1,90138,66217.65%
EEM260618C000620002026-06-18(137天)CALL$62.00$1.86(-0.42 -18.42%)0.23(1.9/1.67)66736,41821.14%

HAL $33.53 (+0.16 +0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260918C000350002026-09-18(229天)CALL$35.00$3.52(+0.02 +0.57%)0.35(3.7/3.35)43724,85640.74%

NKE $61.84 (-0.74 -1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE270115P000600002027-01-15(348天)PUT$60.00$6.90(+0.00 +0.00%)0.65(7.5/6.85)27718,90235.44%
NKE270115P000450002027-01-15(348天)PUT$45.00$1.97(+0.00 +0.00%)0.52(2.4/1.88)2425,12739.99%
NKE270115P000625002027-01-15(348天)PUT$62.50$8.20(+0.00 +0.00%)1.50(8.85/7.35)23412,65935.25%

C $115.71 (+0.53 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260618P000750002026-06-18(137天)PUT$75.00$0.68(+0.00 +0.00%)0.21(0.74/0.53)1,8007,27546.41%
C261218P000550002026-12-18(320天)PUT$55.00$0.79(+0.00 +0.00%)0.22(0.86/0.64)8498,75649.76%
C261218P000650002026-12-18(320天)PUT$65.00$1.35(+0.00 +0.00%)0.27(1.35/1.08)82511,32844.42%

OXY $45.40 (-0.01 -0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000500002026-06-18(137天)CALL$50.00$2.10(+0.01 +0.48%)0.18(2.19/2.01)6766,28735.03%
OXY260918C000500002026-09-18(229天)CALL$50.00$3.06(-0.28 -8.38%)0.39(3.25/2.86)4036,18334.79%
OXY270115C000500002027-01-15(348天)CALL$50.00$4.15(-0.22 -5.03%)0.20(4.35/4.15)2497,87334.53%

AGNC $11.37 (-0.59 -4.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260618C000110002026-06-18(137天)CALL$11.00$0.73(-0.32 -30.48%)0.16(0.79/0.63)2,9327,68820.70%
AGNC260417C000110002026-04-17(75天)CALL$11.00$0.66(-0.26 -28.26%)0.08(0.68/0.6)2729,04922.17%

RITM $10.94 (-0.98 -8.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
RITM270115C000100002027-01-15(348天)CALL$10.00$1.25(-0.83 -39.90%)0.20(1.5/1.3)1,5467,32723.49%

SLB $48.38 (-0.06 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260918C000600002026-09-18(229天)CALL$60.00$2.05(+0.00 +0.00%)0.40(2.05/1.65)2,03544,31936.41%
SLB260918C000425002026-09-18(229天)CALL$42.50$8.88(+0.00 +0.00%)0.65(8.9/8.25)66627,07438.16%
SLB270115C000550002027-01-15(348天)CALL$55.00$4.55(+0.00 +0.00%)0.40(4.4/4.0)2499,07236.10%

JPM $306.11 (+0.03 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
JPM260417C003250002026-04-17(75天)CALL$325.00$6.05(-0.40 -6.20%)0.70(6.75/6.05)2,1827,26324.96%

HE $15.32 (-0.54 -3.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
HE270115C000175002027-01-15(348天)CALL$17.50$2.02(-0.30 -12.93%)0.34(2.19/1.85)36019,96249.95%

F $13.88 (-0.11 -0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000140002026-06-18(137天)CALL$14.00$1.00(-0.05 -4.72%)0.02(1.02/1.0)1,36622,52431.59%
F261218C000098202026-12-18(320天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115C000118502027-01-15(348天)CALL$11.85$2.95(+0.00 +0.00%)0.23(2.95/2.72)25816,08735.11%

FRO $28.58 (+0.28 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
FRO270115C000320002027-01-15(348天)CALL$32.00$3.30(+0.02 +0.61%)0.60(3.6/3.0)2045,05243.77%

T $26.22 (+1.11 +4.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260918P000230002026-09-18(229天)PUT$23.00$0.99(+0.00 +0.00%)0.16(0.96/0.8)29910,40828.37%

FLG $13.22 (-0.31 -2.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115P000120002027-01-15(348天)PUT$12.00$1.05(+0.00 +0.00%)0.40(1.0/0.6)3,95440,19231.35%
FLG260417C000140002026-04-17(75天)CALL$14.00$0.65(+0.00 +0.00%)0.15(0.7/0.55)1,5266,11442.19%

LQD $110.57 (-0.10 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260417P001100002026-04-17(75天)PUT$110.00$1.15(+0.00 +0.00%)0.12(1.37/1.25)1,40615,6348.17%

TEVA $34.10 (+1.04 +3.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA270115C000350002027-01-15(348天)CALL$35.00$5.35(+0.35 +7.00%)0.50(5.75/5.25)2287,41646.40%

FCX $60.26 (-4.85 -7.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX270115P000350002027-01-15(348天)PUT$35.00$1.28(+0.28 +28.00%)0.50(1.46/0.96)54127,38549.79%

DKNG $27.53 (-2.42 -8.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
DKNG260618P000280002026-06-18(137天)PUT$28.00$3.00(+0.00 +0.00%)0.41(3.4/2.99)6285,39646.41%

EQT $57.73 (+1.40 +2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
EQT270115C000600002027-01-15(348天)CALL$60.00$8.30(+0.52 +6.68%)0.60(8.5/7.9)2875,03042.07%

PBR $15.35 (-0.18 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR270115P000120002027-01-15(348天)PUT$12.00$0.85(+0.04 +4.94%)0.28(1.08/0.8)6,26539,15545.36%
PBR260918C000130002026-09-18(229天)CALL$13.00$2.76(-0.27 -8.91%)0.70(3.25/2.55)1,70210,57741.46%
PBR261218C000170002026-12-18(320天)CALL$17.00$1.24(-0.16 -11.43%)0.74(1.35/0.61)1,68721,52234.47%
PBR260618C000150002026-06-18(137天)CALL$15.00$1.30(-0.10 -7.14%)0.71(1.71/1.0)1,53116,84741.31%
PBR270115C000120002027-01-15(348天)CALL$12.00$3.85(+0.00 +0.00%)0.50(4.2/3.7)1,24215,44240.28%
PBR260417C000140002026-04-17(75天)CALL$14.00$1.62(-0.24 -12.90%)0.25(1.95/1.7)8705,71743.46%
PBR270115C000200002027-01-15(348天)CALL$20.00$0.60(-0.11 -15.49%)0.06(0.66/0.6)63851,62333.25%
PBR260417C000160002026-04-17(75天)CALL$16.00$0.69(-0.11 -13.75%)0.05(0.72/0.67)5396,77935.65%
PBR270115C000150002027-01-15(348天)CALL$15.00$2.01(-0.20 -9.05%)0.17(2.17/2.0)52551,98233.86%
PBR261218C000150002026-12-18(320天)CALL$15.00$1.96(-0.22 -10.09%)0.18(2.13/1.95)44919,28634.60%
PBR270115C000170002027-01-15(348天)CALL$17.00$1.24(-0.17 -12.06%)0.12(1.3/1.18)32118,43532.23%

GME $23.92 (+1.13 +4.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(348天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

PAA $19.25 (-0.43 -2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAA260515C000190002026-05-15(103天)CALL$19.00$0.90(-0.02 -2.17%)0.15(0.95/0.8)4496,14420.26%
PAA260821C000190002026-08-21(201天)CALL$19.00$1.08(+0.01 +0.93%)0.10(1.1/1.0)3615,84317.19%
PAA270115C000170002027-01-15(348天)CALL$17.00$2.65(-0.04 -1.49%)0.55(2.75/2.2)31817,97819.04%

VZ $44.52 (+4.71 +11.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
VZ260618C000450002026-06-18(137天)CALL$45.00$1.93(+1.43 +286.00%)0.11(2.0/1.89)8,24110,63720.34%
VZ260918C000420002026-09-18(229天)CALL$42.00$4.18(+2.46 +143.02%)0.20(4.25/4.05)5,4795,34720.55%
VZ270115C000500002027-01-15(348天)CALL$50.00$1.31(+0.75 +133.93%)0.11(1.42/1.31)3,44010,76019.02%
VZ260618C000470002026-06-18(137天)CALL$47.00$1.15(+0.89 +342.31%)0.04(1.16/1.12)2,8805,29719.42%
VZ270115C000450002027-01-15(348天)CALL$45.00$2.95(+1.64 +125.19%)0.15(3.0/2.85)2,79046,45518.54%
VZ270115C000470002027-01-15(348天)CALL$47.00$2.10(+1.17 +125.81%)0.11(2.2/2.09)2,6176,09518.47%
VZ270115C000400002027-01-15(348天)CALL$40.00$5.85(+2.92 +99.66%)0.30(6.05/5.75)2,3307,93720.12%
VZ260417C000440002026-04-17(75天)CALL$44.00$1.95(+1.69 +650.00%)0.14(2.0/1.86)2,2345,25421.44%
VZ260618C000420002026-06-18(137天)CALL$42.00$3.76(+2.56 +213.33%)0.25(3.9/3.65)2,00411,00822.97%
VZ260417C000430002026-04-17(75天)CALL$43.00$2.43(+1.91 +367.31%)0.25(2.75/2.5)1,8308,11923.78%
VZ260417C000420002026-04-17(75天)CALL$42.00$3.29(+2.56 +350.68%)0.30(3.45/3.15)57811,81424.56%
VZ270115P000400002027-01-15(348天)PUT$40.00$2.00(-1.90 -48.72%)0.47(2.34/1.87)1,65011,14525.71%
VZ270115P000350002027-01-15(348天)PUT$35.00$0.88(-0.91 -50.84%)0.20(1.0/0.8)93811,08926.81%
VZ260618P000400002026-06-18(137天)PUT$40.00$0.76(-1.44 -65.45%)0.16(0.82/0.66)1,3369,44723.61%
VZ261218C000450002026-12-18(320天)CALL$45.00$2.90(+1.72 +145.76%)0.19(2.94/2.75)1,2379,32018.97%
VZ270115P000380002027-01-15(348天)PUT$38.00$1.49(-1.44 -49.15%)0.74(2.08/1.34)1,7369,18428.92%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
WBD $27.53 (-0.04 -0.15%)WBD260618P000240002026-06-18(137天)PUT$24.00$0.55(+0.05 +10.00%)0.23(0.64/0.41)30.32%50,32350,779
HYG $81.10 (+0.07 +0.09%)HYG260618P000790002026-06-18(137天)PUT$79.00$0.87(+0.00 +0.00%)0.05(0.88/0.83)8.86%45,12079,563
HYG $81.10 (+0.07 +0.09%)HYG260417P000800002026-04-17(75天)PUT$80.00$0.62(+0.00 +0.00%)0.05(0.66/0.61)7.73%35,22372,492
EEM $59.12 (-1.33 -2.20%)EEM261016P000510002026-10-16(257天)PUT$51.00$0.93(+0.00 +0.00%)0.42(1.33/0.91)22.79%30,00020,556
EEM $59.12 (-1.33 -2.20%)EEM260618P000590002026-06-18(137天)PUT$59.00$2.46(+0.45 +22.39%)0.23(2.56/2.33)18.03%23,17110,869
EWZ $37.05 (-1.07 -2.81%)EWZ260918C000450002026-09-18(229天)CALL$45.00$1.55(+0.00 +0.00%)0.10(1.5/1.4)33.89%22,948113,521
HYG $81.10 (+0.07 +0.09%)HYG260717P000810002026-07-17(166天)PUT$81.00$1.85(+0.00 +0.00%)0.10(1.9/1.8)8.97%20,50020,545
FXI $39.64 (-1.15 -2.82%)FXI260918C000390002026-09-18(229天)CALL$39.00$3.83(+0.00 +0.00%)0.45(4.2/3.75)31.30%20,21319,000
EEM $59.12 (-1.33 -2.20%)EEM260417P000570002026-04-17(75天)PUT$57.00$1.04(+0.26 +33.33%)0.09(1.15/1.06)19.21%18,50722,935
EEM $59.12 (-1.33 -2.20%)EEM261016P000530002026-10-16(257天)PUT$53.00$1.32(+0.00 +0.00%)0.52(1.66/1.14)21.28%15,00617,024
ET $18.45 (-0.06 -0.32%)ET270115C000200002027-01-15(348天)CALL$20.00$0.66(-0.05 -7.04%)0.07(0.7/0.63)17.82%2,751109,665
EEM $59.12 (-1.33 -2.20%)EEM260618C000650002026-06-18(137天)CALL$65.00$0.94(-0.35 -27.13%)0.17(1.01/0.84)20.46%1,791138,535
EWZ $37.05 (-1.07 -2.81%)EWZ260918C000480002026-09-18(229天)CALL$48.00$1.03(+0.00 +0.00%)0.09(1.0/0.91)33.80%1,486122,542
EWZ $37.05 (-1.07 -2.81%)EWZ261218C000320002026-12-18(320天)CALL$32.00$8.67(+0.00 +0.00%)0.35(8.5/8.15)43.92%773140,621
NFLX $83.50 (+0.39 +0.47%)NFLX260918C001000002026-09-18(229天)CALL$100.00$4.70(-0.05 -1.05%)0.15(4.8/4.65)38.67%398147,829
TLT $87.16 (-0.47 -0.54%)TLT270115C001000002027-01-15(348天)CALL$100.00$0.83(-0.05 -5.68%)0.03(0.84/0.81)13.00%240107,641
EEM $59.12 (-1.33 -2.20%)EEM260417C000640002026-04-17(75天)CALL$64.00$0.53(-0.29 -35.37%)0.23(0.68/0.45)21.12%23987,548
FXI $39.64 (-1.15 -2.82%)FXI260618C000400002026-06-18(137天)CALL$40.00$2.58(-0.64 -19.88%)0.35(2.71/2.36)29.74%23578,467