QQQ $626.44 (+4.63 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260417P005500002026-04-17(74天)PUT$550.00$4.76(-1.33 -21.84%)0.04(4.77/4.73)3,3387,25526.44%
QQQ260417P005700002026-04-17(74天)PUT$570.00$6.85(-1.83 -21.08%)0.05(6.87/6.82)2,81615,06124.30%
QQQ260417P005800002026-04-17(74天)PUT$580.00$8.21(-1.95 -19.19%)0.05(8.23/8.18)8907,48723.19%
QQQ260417P005600002026-04-17(74天)PUT$560.00$5.70(-1.49 -20.72%)0.03(5.72/5.69)8016,51125.37%
QQQ260618P005500002026-06-18(136天)PUT$550.00$9.82(-1.28 -11.53%)0.04(9.84/9.8)69521,66425.24%
QQQ260618P005000002026-06-18(136天)PUT$500.00$5.11(-0.74 -12.65%)0.04(5.11/5.07)25119,20129.69%
QQQ260331P005600002026-03-31(57天)PUT$560.00$4.13(-1.27 -23.52%)0.04(4.13/4.09)2426,00025.92%
QQQ260618P005300002026-06-18(136天)PUT$530.00$7.79(-1.21 -13.44%)0.06(7.58/7.52)2309,02327.03%

SPY $695.69 (+3.79 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260417P006000002026-04-17(74天)PUT$600.00$2.91(-0.79 -21.35%)0.01(2.91/2.9)2,7568,75724.38%
SPY260331P006500002026-03-31(57天)PUT$650.00$5.03(-1.39 -21.65%)0.02(5.03/5.01)1,7538,91219.08%
SPY261218P004500002026-12-18(319天)PUT$450.00$4.75(-0.36 -7.05%)0.01(4.69/4.68)1,00112,34431.04%
SPY260618C007450002026-06-18(136天)CALL$745.00$7.48(+0.42 +5.95%)0.03(7.56/7.53)83215,04213.93%
SPY260331P006300002026-03-31(57天)PUT$630.00$3.35(-1.09 -24.55%)0.02(3.35/3.33)8026,70021.48%
SPY260417P006500002026-04-17(74天)PUT$650.00$6.73(-1.47 -17.93%)0.02(6.72/6.7)8015,59318.79%
SPY260430P006000002026-04-30(87天)PUT$600.00$3.65(-0.90 -19.78%)0.03(3.69/3.66)7518,44223.96%
SPY260618C007500002026-06-18(136天)CALL$750.00$6.20(+0.54 +9.54%)0.01(6.26/6.25)70017,88313.65%
SPY260331P006600002026-03-31(57天)PUT$660.00$6.10(-1.76 -22.39%)0.02(6.18/6.16)6527,46717.80%
SPY260331P006000002026-03-31(57天)PUT$600.00$1.89(-0.71 -27.31%)0.02(1.92/1.9)48528,31325.09%
SPY270115C009000002027-01-15(347天)CALL$900.00$1.18(+0.05 +4.42%)0.01(1.19/1.18)24835,28613.83%
SPY260618P005000002026-06-18(136天)PUT$500.00$2.27(-0.39 -14.66%)0.02(2.3/2.28)46919,29932.43%
SPY260618P006000002026-06-18(136天)PUT$600.00$6.70(-0.94 -12.30%)0.02(6.7/6.68)24618,10722.94%
SPY260417P006300002026-04-17(74天)PUT$630.00$4.73(-1.25 -20.80%)0.02(4.74/4.72)4518,73321.05%

SMH $407.76 (+4.55 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(136天)PUT$300.00$6.03(-1.07 -14.82%)0.15(6.15/6.0)68115,02645.23%

GLD $428.98 (-16.62 -3.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD270115P003350002027-01-15(347天)PUT$335.00$6.18(+0.00 +0.00%)2.55(8.65/6.1)39,08639,39926.13%
GLD260618P003450002026-06-18(136天)PUT$345.00$3.37(+0.57 +20.36%)0.30(3.45/3.15)6,1086,47528.37%
GLD260417C005950002026-04-17(74天)CALL$595.00$1.30(-1.40 -51.85%)0.37(1.61/1.24)2,0106,07641.96%
GLD260515C005000002026-05-15(102天)CALL$500.00$9.00(-5.80 -39.19%)0.25(9.35/9.1)86027,96234.59%
GLD260417C005000002026-04-17(74天)CALL$500.00$6.13(-5.22 -45.99%)0.30(6.35/6.05)85620,38135.07%
GLD260417P004000002026-04-17(74天)PUT$400.00$9.75(+1.79 +22.49%)0.35(9.9/9.55)66328,71928.02%
GLD260331P004000002026-03-31(57天)PUT$400.00$8.15(+1.55 +23.48%)0.35(8.45/8.1)6145,95329.34%
GLD260417C004900002026-04-17(74天)CALL$490.00$7.46(-5.60 -42.88%)0.35(7.7/7.35)37410,82434.64%
GLD260417C005500002026-04-17(74天)CALL$550.00$2.90(-2.47 -46.00%)0.25(2.65/2.4)3695,45837.87%
GLD260417C005450002026-04-17(74天)CALL$545.00$3.20(-2.40 -42.86%)0.33(2.96/2.63)31033,83637.84%
GLD260515C005500002026-05-15(102天)CALL$550.00$4.33(-3.12 -41.88%)0.30(4.35/4.05)23148,82236.59%
GLD260618C005500002026-06-18(136天)CALL$550.00$6.10(-3.57 -36.92%)0.35(6.35/6.0)2749,18135.30%

SLV $72.86 (-2.52 -3.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV270115P000650002027-01-15(347天)PUT$65.00$10.00(+0.10 +1.01%)0.25(10.2/9.95)2,5226,99449.39%
SLV270115P000400002027-01-15(347天)PUT$40.00$1.37(+0.16 +13.22%)0.12(1.37/1.25)4237,82748.56%
SLV270115P000450002027-01-15(347天)PUT$45.00$2.30(+0.19 +9.00%)0.18(2.3/2.12)2026,55548.05%

IBIT $44.36 (-3.14 -6.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515C000550002026-05-15(102天)CALL$55.00$1.46(-0.74 -33.64%)0.03(1.5/1.47)6,98310,99748.19%
IBIT260618C000600002026-06-18(136天)CALL$60.00$1.30(-0.60 -31.58%)0.03(1.34/1.31)3,73326,15949.00%
IBIT260515P000450002026-05-15(102天)PUT$45.00$4.29(+1.14 +36.19%)0.05(4.3/4.25)3,51056,78243.90%
IBIT260618P000450002026-06-18(136天)PUT$45.00$4.94(+1.14 +30.00%)0.05(4.95/4.9)3,17731,19544.04%
IBIT260515C000500002026-05-15(102天)CALL$50.00$2.69(-1.11 -29.21%)0.04(2.69/2.65)3,1085,79648.78%
IBIT260918P000500002026-09-18(228天)PUT$50.00$9.35(+1.50 +19.11%)0.10(9.45/9.35)3,03913,32943.54%
IBIT260618C000550002026-06-18(136天)CALL$55.00$2.12(-0.90 -29.80%)0.02(2.15/2.13)2,27616,97948.94%
IBIT260515P000400002026-05-15(102天)PUT$40.00$2.30(+0.62 +36.90%)0.04(2.28/2.24)2,2416,03847.31%
IBIT260618P000430002026-06-18(136天)PUT$43.00$4.05(+0.88 +27.76%)0.10(4.05/3.95)1,91212,94845.56%
IBIT260515C000600002026-05-15(102天)CALL$60.00$0.84(-0.43 -33.86%)0.03(0.85/0.82)1,74611,36248.66%
IBIT260618C000520002026-06-18(136天)CALL$52.00$2.87(-1.10 -27.71%)0.04(2.87/2.83)73723,96249.29%
IBIT260618P000400002026-06-18(136天)PUT$40.00$2.79(+0.56 +25.11%)0.03(2.81/2.78)84422,58246.66%
IBIT260918P000450002026-09-18(228天)PUT$45.00$6.50(+0.90 +16.07%)0.10(6.55/6.45)1,37222,25645.50%
IBIT260618C000500002026-06-18(136天)CALL$50.00$3.41(-1.28 -27.29%)0.10(3.5/3.4)1,19421,91649.95%
IBIT260515C000650002026-05-15(102天)CALL$65.00$0.50(-0.23 -31.51%)0.02(0.5/0.48)67315,79049.66%
IBIT260618P000500002026-06-18(136天)PUT$50.00$7.80(+1.61 +26.01%)0.10(7.95/7.85)40314,90442.22%

NVDA $186.13 (-5.15 -2.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA261218P001250002026-12-18(319天)PUT$125.00$6.48(+0.03 +0.47%)0.10(6.5/6.4)4,00615,88148.13%
NVDA260417C002200002026-04-17(74天)CALL$220.00$4.80(-0.80 -14.29%)0.10(4.9/4.8)3,12715,75341.86%
NVDA260618C002400002026-06-18(136天)CALL$240.00$6.30(-0.45 -6.67%)0.05(6.25/6.2)2,62915,86944.35%
NVDA260918P001300002026-09-18(228天)PUT$130.00$5.25(-0.06 -1.13%)0.10(5.15/5.05)2,51232,81548.73%
NVDA260515P001600002026-05-15(102天)PUT$160.00$5.90(+0.00 +0.00%)0.10(6.0/5.9)2,46413,28845.94%
NVDA260515P001400002026-05-15(102天)PUT$140.00$2.69(-0.09 -3.24%)0.03(2.66/2.63)2,32735,75249.94%
NVDA260618P001600002026-06-18(136天)PUT$160.00$8.20(+0.10 +1.23%)0.10(8.2/8.1)1,55730,10046.29%
NVDA260417C002300002026-04-17(74天)CALL$230.00$3.20(-0.33 -9.35%)0.10(3.25/3.15)70417,98841.79%
NVDA260618C002500002026-06-18(136天)CALL$250.00$4.70(-0.40 -7.84%)0.05(4.75/4.7)67628,28844.12%
NVDA260417C002100002026-04-17(74天)CALL$210.00$7.30(-0.94 -11.41%)0.05(7.35/7.3)59228,82342.37%
NVDA270115C003000002027-01-15(347天)CALL$300.00$9.04(-0.56 -5.86%)0.15(9.1/8.95)21156,51447.06%
NVDA260417P001700002026-04-17(74天)PUT$170.00$6.70(+0.15 +2.29%)0.05(6.65/6.6)35120,11544.76%
NVDA260918P001250002026-09-18(228天)PUT$125.00$4.30(+0.00 +0.00%)0.05(4.35/4.3)23718,69549.48%
NVDA260618C003000002026-06-18(136天)CALL$300.00$1.27(-0.12 -8.63%)0.02(1.27/1.25)22916,91244.58%

TSLA $423.45 (-6.99 -1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260618C006000002026-06-18(136天)CALL$600.00$9.95(-1.83 -15.53%)0.10(10.0/9.9)44715,66249.96%
TSLA260417C005500002026-04-17(74天)CALL$550.00$5.45(-1.44 -20.90%)0.10(5.45/5.35)4316,72046.48%

MSFT $424.67 (-5.72 -1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260417C005000002026-04-17(74天)CALL$500.00$2.24(-0.96 -30.00%)0.05(2.25/2.2)1,3389,29526.35%
MSFT260417P004000002026-04-17(74天)PUT$400.00$8.70(+0.43 +5.20%)0.15(8.85/8.7)6386,66925.40%
MSFT260618C005000002026-06-18(136天)CALL$500.00$7.40(-1.80 -19.57%)0.15(7.5/7.35)56712,66728.18%
MSFT260618C006000002026-06-18(136天)CALL$600.00$1.07(-0.37 -25.69%)0.05(1.1/1.05)5337,66229.96%
MSFT260417C005100002026-04-17(74天)CALL$510.00$1.68(-0.83 -33.07%)0.05(1.72/1.67)49735,54226.90%
MSFT260618C005200002026-06-18(136天)CALL$520.00$4.89(-1.31 -21.13%)0.15(4.95/4.8)3485,22028.23%
MSFT270115C008000002027-01-15(347天)CALL$800.00$1.12(-0.23 -17.04%)0.03(1.13/1.1)3106,37330.80%
MSFT260417C005500002026-04-17(74天)CALL$550.00$0.72(-0.31 -30.10%)0.04(0.72/0.68)2815,02129.79%
MSFT260618C005500002026-06-18(136天)CALL$550.00$2.69(-0.81 -23.14%)0.07(2.71/2.64)2515,79728.65%

AMZN $242.80 (+3.54 +1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260618C002800002026-06-18(136天)CALL$280.00$9.75(+1.55 +18.90%)0.15(9.75/9.6)1,2619,54436.41%
AMZN260618P001850002026-06-18(136天)PUT$185.00$3.10(-0.60 -16.22%)0.10(3.1/3.0)5036,29639.33%
AMZN260417P002000002026-04-17(74天)PUT$200.00$2.23(-0.71 -24.15%)0.05(2.26/2.21)4627,52537.98%
AMZN260417C002700002026-04-17(74天)CALL$270.00$6.70(+1.12 +20.07%)0.15(6.8/6.65)3646,86535.42%
AMZN260618C003000002026-06-18(136天)CALL$300.00$5.60(+0.90 +19.15%)0.05(5.6/5.55)33624,68835.71%
AMZN260417P002200002026-04-17(74天)PUT$220.00$5.40(-2.00 -27.03%)0.05(5.5/5.45)29912,09334.94%
AMZN260417C003000002026-04-17(74天)CALL$300.00$1.85(+0.27 +17.09%)0.05(1.86/1.81)26814,11834.25%
AMZN260918P001700002026-09-18(228天)PUT$170.00$4.05(+0.00 +0.00%)0.10(3.5/3.4)2458,67638.50%
AMZN260618C003100002026-06-18(136天)CALL$310.00$4.25(+0.65 +18.06%)0.10(4.25/4.15)21512,04535.65%

WMT $124.01 (+4.83 +4.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260515C001250002026-05-15(102天)CALL$125.00$6.55(+1.90 +40.86%)0.20(6.75/6.55)1,8195,96228.63%
WMT260618C001350002026-06-18(136天)CALL$135.00$3.90(+1.33 +51.75%)0.15(3.95/3.8)6315,10727.05%

AAPL $269.33 (+9.85 +3.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260618C003000002026-06-18(136天)CALL$300.00$4.75(+0.50 +11.76%)0.05(4.75/4.7)4,05025,89424.18%
AAPL260515C002850002026-05-15(102天)CALL$285.00$6.45(+0.95 +17.27%)0.05(6.5/6.45)2,03474,22024.46%
AAPL260417C002800002026-04-17(74天)CALL$280.00$5.21(+0.71 +15.78%)0.05(5.25/5.2)1,0889,58522.52%
AAPL260417C002700002026-04-17(74天)CALL$270.00$9.08(+1.58 +21.07%)0.05(9.1/9.05)1,0396,44023.38%
AAPL260417P002500002026-04-17(74天)PUT$250.00$5.35(-1.80 -25.17%)0.05(5.5/5.45)1,0146,08624.84%
AAPL260417C002950002026-04-17(74天)CALL$295.00$2.00(+0.25 +14.29%)0.03(1.96/1.93)9136,54521.69%
AAPL260417P002250002026-04-17(74天)PUT$225.00$1.67(-0.78 -31.84%)0.03(1.71/1.68)84710,39129.47%
AAPL260717C003000002026-07-17(165天)CALL$300.00$6.15(+0.65 +11.82%)0.10(6.1/6.0)8147,52624.40%
AAPL260417C002750002026-04-17(74天)CALL$275.00$6.95(+1.00 +16.81%)0.05(6.95/6.9)7747,06022.83%
AAPL260417P002300002026-04-17(74天)PUT$230.00$2.12(-0.63 -22.91%)0.04(2.15/2.11)6876,35628.42%
AAPL270115P002000002027-01-15(347天)PUT$200.00$5.71(-0.82 -12.56%)0.15(5.9/5.75)27220,41229.87%
AAPL260417C003000002026-04-17(74天)CALL$300.00$1.42(+0.12 +9.23%)0.04(1.42/1.38)46418,12121.79%
AAPL270115C003500002027-01-15(347天)CALL$350.00$5.08(+0.33 +6.95%)0.10(5.15/5.05)44813,05825.67%
AAPL260515C003000002026-05-15(102天)CALL$300.00$3.10(+0.33 +11.91%)0.10(3.1/3.0)45412,02523.74%
AAPL260618P001600002026-06-18(136天)PUT$160.00$0.57(+0.00 +0.00%)0.02(0.44/0.42)20111,31141.26%
AAPL260618P002200002026-06-18(136天)PUT$220.00$3.52(-0.88 -20.00%)0.10(3.6/3.5)48210,66230.10%
AAPL270115C003300002027-01-15(347天)CALL$330.00$7.99(+0.59 +7.97%)0.15(8.1/7.95)39510,07726.04%

META $708.25 (-8.19 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009000002026-06-18(136天)CALL$900.00$9.25(-2.80 -23.24%)0.15(9.35/9.2)66913,08533.07%
META261218C012900002026-12-18(319天)CALL$1290.00$6.50(+0.00 +0.00%)0.25(5.6/5.35)50135,67337.07%
META260618C009500002026-06-18(136天)CALL$950.00$5.50(-1.95 -26.17%)0.15(5.55/5.4)47814,04833.25%
META260618P004500002026-06-18(136天)PUT$450.00$2.59(+0.10 +4.02%)0.07(2.62/2.55)4516,69543.16%

TLT $86.61 (-0.55 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261218P000750002026-12-18(319天)PUT$75.00$0.78(+0.00 +0.00%)0.06(0.82/0.76)5,00017,42614.64%
TLT260618P000870002026-06-18(136天)PUT$87.00$2.67(-0.03 -1.11%)0.03(2.71/2.68)4,53645,06012.09%
TLT270115P000820002027-01-15(347天)PUT$82.00$2.42(+0.06 +2.54%)0.06(2.4/2.34)1,9556,70313.29%
TLT260618P000830002026-06-18(136天)PUT$83.00$1.16(-0.02 -1.69%)0.01(1.18/1.17)1,82928,93812.68%
TLT260618C000870002026-06-18(136天)CALL$87.00$2.49(-0.10 -3.86%)0.03(2.51/2.48)1,66734,68512.49%
TLT260618P000880002026-06-18(136天)PUT$88.00$3.25(-0.03 -0.91%)0.10(3.3/3.2)1,58735,87312.21%
TLT260515P000880002026-05-15(102天)PUT$88.00$2.96(+0.09 +3.14%)0.04(2.91/2.87)1,40411,64211.93%
TLT260515P000870002026-05-15(102天)PUT$87.00$2.41(+0.12 +5.24%)0.04(2.34/2.3)1,23810,50311.91%
TLT261120P000850002026-11-20(291天)PUT$85.00$3.12(+0.16 +5.41%)0.10(3.1/3.0)1,0005,46112.75%
TLT260618C000910002026-06-18(136天)CALL$91.00$1.13(-0.06 -5.04%)0.03(1.1/1.07)9036,23412.55%
TLT270115C001000002027-01-15(347天)CALL$100.00$0.79(-0.03 -3.66%)0.05(0.84/0.79)459107,09913.32%
TLT270115C000850002027-01-15(347天)CALL$85.00$4.89(-0.07 -1.41%)0.10(5.0/4.9)27653,95312.19%
TLT270115C000900002027-01-15(347天)CALL$90.00$2.67(-0.08 -2.91%)0.06(2.74/2.68)72353,19012.13%
TLT270115P000800002027-01-15(347天)PUT$80.00$1.85(+0.04 +2.21%)0.08(1.84/1.76)25147,11213.61%
TLT260618C000880002026-06-18(136天)CALL$88.00$2.05(-0.09 -4.21%)0.03(2.06/2.03)73339,77212.43%
TLT260618P000820002026-06-18(136天)PUT$82.00$0.93(-0.03 -3.12%)0.02(0.94/0.92)39029,36612.90%

XLU $42.67 (-0.58 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618C000450002026-06-18(136天)CALL$45.00$1.02(-0.11 -9.82%)0.05(1.04/0.99)3697,61918.14%

XLE $50.21 (-0.83 -1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE270115P000475002027-01-15(347天)PUT$47.50$3.60(+0.00 +0.00%)1.54(4.1/2.56)10,02911,62428.47%
XLE260618P000500002026-06-18(136天)PUT$50.00$2.55(-0.12 -4.49%)0.12(2.59/2.47)10,01525,76922.52%
XLE261218P000430002026-12-18(319天)PUT$43.00$1.78(+0.00 +0.00%)0.44(2.02/1.58)8,02111,02427.84%
XLE260618C000550002026-06-18(136天)CALL$55.00$1.35(-0.33 -19.64%)0.12(1.45/1.33)7,49325,74125.38%
XLE270115P000485002027-01-15(347天)PUT$48.50$3.40(+0.00 +0.00%)1.00(4.55/3.55)6,0006,25428.27%
XLE260618P000440002026-06-18(136天)PUT$44.00$0.71(-0.07 -8.97%)0.05(0.74/0.69)5,0208,92724.88%
XLE270115C000700002027-01-15(347天)CALL$70.00$0.77(+0.07 +10.00%)0.08(0.79/0.71)3,4376,58427.03%
XLE261218P000450002026-12-18(319天)PUT$45.00$2.22(+0.04 +1.83%)0.18(2.29/2.11)2,94728,02825.15%
XLE260618C000500002026-06-18(136天)CALL$50.00$3.25(-0.40 -10.96%)0.15(3.3/3.15)1,65341,68725.50%
XLE270115C000600002027-01-15(347天)CALL$60.00$1.85(-0.28 -13.15%)0.12(1.94/1.82)91016,75825.55%
XLE260417C000500002026-04-17(74天)CALL$50.00$2.28(-0.92 -28.75%)0.13(2.31/2.18)25325,85823.54%
XLE270115C000500002027-01-15(347天)CALL$50.00$5.10(-0.60 -10.53%)0.20(5.2/5.0)41724,83325.77%
XLE270115C000450002027-01-15(347天)CALL$45.00$8.05(-0.35 -4.17%)0.20(8.1/7.9)75324,36826.89%
XLE260618P000900002026-06-18(136天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260417C000550002026-04-17(74天)CALL$55.00$0.62(-0.60 -49.18%)0.06(0.65/0.59)55013,12623.68%

HYG $80.79 (-0.31 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000790002026-06-18(136天)PUT$79.00$0.87(+0.00 +0.00%)0.06(0.82/0.76)45,12079,5837.96%
HYG260717P000810002026-07-17(165天)PUT$81.00$1.85(+0.00 +0.00%)0.10(1.8/1.7)20,50020,5457.78%
HYG260417C000800002026-04-17(74天)CALL$80.00$1.09(+0.00 +0.00%)0.06(1.19/1.13)24120,6115.03%

ET $18.24 (-0.22 -1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115P000150002027-01-15(347天)PUT$15.00$0.50(+0.00 +0.00%)0.05(0.5/0.45)96022,64725.39%
ET270115C000200002027-01-15(347天)CALL$20.00$0.61(-0.05 -7.58%)0.05(0.65/0.6)764111,76118.16%
ET260417C000180002026-04-17(74天)CALL$18.00$0.58(-0.18 -23.68%)0.06(0.65/0.59)4546,17715.82%
ET270115C000130002027-01-15(347天)CALL$13.00$5.22(-0.23 -4.22%)0.20(5.3/5.1)36412,94920.31%
ET260717C000180002026-07-17(165天)CALL$18.00$0.86(-0.09 -9.47%)0.07(0.9/0.83)2447,74215.87%

DIS $104.62 (-8.21 -7.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS270115C001500002027-01-15(347天)CALL$150.00$1.70(-0.91 -34.87%)0.18(1.83/1.65)5167,24129.57%
DIS260618C001300002026-06-18(136天)CALL$130.00$1.06(-1.49 -59.60%)0.15(1.12/0.97)3288,76529.08%

NOK $6.64 (+0.22 +3.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000055002027-01-15(347天)CALL$5.50$1.58(+0.13 +8.97%)0.04(1.61/1.57)3617,34739.36%

KVUE $17.35 (+0.10 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE270115C000200002027-01-15(347天)CALL$20.00$0.80(+0.00 +0.00%)0.10(0.8/0.7)3,65911,69625.73%

VOD $14.94 (+0.26 +1.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000200002027-01-15(347天)CALL$20.00$0.50(+0.05 +11.11%)0.10(0.55/0.45)71932,52933.15%

^VIX $16.34 (-0.67 -3.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260415P000200002026-04-15(72天)PUT$20.00$2.93(+0.17 +6.16%)0.05(2.95/2.9)21,84741,5860.00%
VIX260415P000190002026-04-15(72天)PUT$19.00$2.25(+0.20 +9.76%)0.06(2.26/2.2)1,05810,7760.00%
VIX260415P000170002026-04-15(72天)PUT$17.00$1.03(+0.10 +10.75%)0.05(1.05/1.0)62854,60618.70%
VIX260617P000210002026-06-17(135天)PUT$21.00$3.60(+0.00 +0.00%)0.15(3.7/3.55)3605,1040.00%
VIX260415P000160002026-04-15(72天)PUT$16.00$0.59(+0.09 +18.00%)0.04(0.6/0.56)28044,72124.07%
VIX260519P000170002026-05-19(106天)PUT$17.00$1.10(+0.07 +6.80%)0.05(1.13/1.08)2765,04318.07%

^SPX $6983.80 (+46.30 +0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX261218C090000002026-12-18(319天)CALL$9000.00$8.90(+0.00 +0.00%)0.20(9.5/9.3)9,00143,24013.74%
SPXW260331P055000002026-03-31(57天)PUT$5500.00$8.50(-2.86 -25.18%)0.20(8.8/8.6)1,1945,80831.74%
SPX260618P035000002026-06-18(136天)PUT$3500.00$6.77(+0.00 +0.00%)0.20(6.1/5.9)3308,12749.88%

JD $28.50 (+0.02 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD270115C000450002027-01-15(347天)CALL$45.00$1.15(+0.00 +0.00%)0.30(1.3/1.0)1,5055,76046.12%
JD260417P000280002026-04-17(74天)PUT$28.00$1.84(-0.05 -2.65%)0.12(1.94/1.82)6975,06243.31%
JD270115P000270002027-01-15(347天)PUT$27.00$3.30(-0.01 -0.30%)0.20(3.35/3.15)4627,18237.99%
JD270115C000400002027-01-15(347天)CALL$40.00$1.65(+0.01 +0.61%)0.10(1.7/1.6)30119,16643.23%
JD260618C000300002026-06-18(136天)CALL$30.00$1.93(+0.03 +1.58%)0.13(1.96/1.83)24818,97136.62%

IWM $261.98 (+2.33 +0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260515P002500002026-05-15(102天)PUT$250.00$6.40(-1.55 -19.50%)0.04(6.37/6.33)6,3297,04621.79%
IWM260918P001750002026-09-18(228天)PUT$175.00$1.65(+0.00 +0.00%)0.05(1.5/1.45)5,2505,68333.42%
IWM261218C003100002026-12-18(319天)CALL$310.00$6.11(+0.00 +0.00%)0.30(7.25/6.95)3,0127,19722.14%
IWM260618P002400002026-06-18(136天)PUT$240.00$5.52(-1.17 -17.49%)0.06(5.54/5.48)2,75838,65623.21%
IWM260331C002700002026-03-31(57天)CALL$270.00$5.58(+0.79 +16.49%)0.05(5.87/5.82)2,24810,51220.81%
IWM260417C002800002026-04-17(74天)CALL$280.00$3.78(+0.75 +24.75%)0.04(3.78/3.74)2,01416,26820.36%
IWM260618P002550002026-06-18(136天)PUT$255.00$9.95(-1.20 -10.76%)0.09(9.45/9.36)2,01013,56520.82%
IWM260417P002300002026-04-17(74天)PUT$230.00$1.84(-0.69 -27.27%)0.03(1.84/1.81)1,62319,38826.12%
IWM260417P002350002026-04-17(74天)PUT$235.00$2.30(-0.75 -24.59%)0.03(2.33/2.3)1,44817,78924.98%
IWM260417C002700002026-04-17(74天)CALL$270.00$7.38(+1.42 +23.83%)0.06(7.37/7.31)1,0818,29521.55%
IWM260618P002200002026-06-18(136天)PUT$220.00$2.88(-0.42 -12.73%)0.05(2.74/2.69)52864,26326.80%
IWM260618P001800002026-06-18(136天)PUT$180.00$0.83(-0.12 -12.63%)0.02(0.8/0.78)48358,43635.79%
IWM261218P001800002026-12-18(319天)PUT$180.00$2.70(+0.00 +0.00%)0.15(2.7/2.55)28950,00330.72%
IWM260918P002200002026-09-18(228天)PUT$220.00$4.96(-0.59 -10.63%)0.09(4.91/4.82)20131,04625.39%
IWM260618P002500002026-06-18(136天)PUT$250.00$7.93(-1.52 -16.08%)0.06(7.92/7.86)64330,65421.60%
IWM261218P002300002026-12-18(319天)PUT$230.00$9.66(+0.00 +0.00%)0.30(8.95/8.65)32326,42023.57%
IWM260417P002500002026-04-17(74天)PUT$250.00$4.84(-1.60 -24.84%)0.04(4.89/4.85)67820,47321.95%
IWM260515P002300002026-05-15(102天)PUT$230.00$2.80(-0.60 -17.65%)0.03(2.78/2.75)31820,28025.48%

OPEN $4.88 (-0.27 -5.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(347天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

DVN $40.35 (+0.16 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260618C000450002026-06-18(136天)CALL$45.00$1.64(-0.08 -4.65%)0.16(1.8/1.64)1,0758,67835.40%
DVN260417C000400002026-04-17(74天)CALL$40.00$2.64(+0.02 +0.76%)0.10(2.7/2.6)66316,46135.03%

NVO $58.92 (-0.51 -0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000600002026-04-17(74天)CALL$60.00$4.53(-0.07 -1.52%)0.15(4.55/4.4)7889,30346.75%
NVO260618C000800002026-06-18(136天)CALL$80.00$1.63(-0.09 -5.23%)0.08(1.62/1.54)4316,35948.54%
NVO260618C000650002026-06-18(136天)CALL$65.00$4.52(-0.08 -1.74%)0.15(4.55/4.4)3088,62847.33%
NVO260417C000650002026-04-17(74天)CALL$65.00$2.77(-0.08 -2.81%)0.09(2.82/2.73)2439,28247.19%
NVO260417C000700002026-04-17(74天)CALL$70.00$1.69(-0.07 -3.98%)0.06(1.76/1.7)2216,57548.41%
NVO270115C000800002027-01-15(347天)CALL$80.00$4.69(-0.14 -2.90%)0.15(4.75/4.6)22016,40247.08%
NVO260618C000600002026-06-18(136天)CALL$60.00$6.28(-0.25 -3.83%)0.10(6.35/6.25)21714,33847.10%

XLF $53.98 (+0.52 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000480002026-09-18(228天)PUT$48.00$1.19(-0.11 -8.46%)0.06(1.21/1.15)60,067121,38021.02%
XLF260918P000430002026-09-18(228天)PUT$43.00$0.66(-0.02 -2.94%)0.04(0.66/0.62)60,024123,49625.76%
XLF261218P000480002026-12-18(319天)PUT$48.00$1.42(+0.00 +0.00%)0.20(1.76/1.56)10,00024,97521.35%
XLF261218P000460002026-12-18(319天)PUT$46.00$1.39(+0.00 +0.00%)0.14(1.4/1.26)5,00215,62022.78%
XLF260417P000520002026-04-17(74天)PUT$52.00$0.88(-0.20 -18.52%)0.04(0.9/0.86)3,02215,41217.68%
XLF260918P000530002026-09-18(228天)PUT$53.00$2.72(+0.00 +0.00%)0.18(2.5/2.32)2,90111,12217.41%
XLF260918C000540002026-09-18(228天)CALL$54.00$3.00(+0.00 +0.00%)0.20(3.55/3.35)1,5029,31321.07%
XLF260618C000570002026-06-18(136天)CALL$57.00$0.87(+0.00 +0.00%)0.05(1.05/1.0)1,04336,42116.69%
XLF260618P000520002026-06-18(136天)PUT$52.00$1.39(-0.25 -15.24%)0.08(1.43/1.35)1,01849,84917.52%
XLF260618P000500002026-06-18(136天)PUT$50.00$0.96(-0.18 -15.93%)0.07(1.0/0.93)81489,84919.61%
XLF260618P000560002026-06-18(136天)PUT$56.00$3.07(-0.48 -13.52%)0.25(3.2/2.95)23659,98614.88%
XLF270115P000400002027-01-15(347天)PUT$40.00$0.78(-0.01 -1.27%)0.06(0.79/0.73)80651,04227.09%
XLF270115P000450002027-01-15(347天)PUT$45.00$1.30(+0.01 +0.78%)0.14(1.3/1.16)80015,60922.93%

USO $75.22 (-4.31 -5.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260417C000750002026-04-17(74天)CALL$75.00$5.83(-3.24 -35.64%)0.20(5.9/5.7)49710,70943.85%
USO260717C001000002026-07-17(165天)CALL$100.00$2.20(-1.23 -35.86%)0.27(2.3/2.03)2575,91244.42%

GDX $93.37 (-0.88 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260417P000900002026-04-17(74天)PUT$90.00$6.50(-0.24 -3.67%)0.45(6.5/6.05)1,4588,19248.10%
GDX270115P000750002027-01-15(347天)PUT$75.00$6.20(+0.10 +1.64%)0.40(6.4/6.0)96016,22541.88%
GDX270115P000700002027-01-15(347天)PUT$70.00$4.55(+0.20 +4.60%)0.25(4.75/4.5)8005,91942.13%

LUV $49.37 (+1.85 +3.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260618C000500002026-06-18(136天)CALL$50.00$4.62(+1.02 +28.33%)0.35(4.85/4.5)10,10810,85842.18%
LUV260918C000550002026-09-18(228天)CALL$55.00$4.13(+0.93 +29.06%)0.25(4.25/4.0)8,09710,03540.52%

UNH $285.95 (-1.19 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C004000002026-06-18(136天)CALL$400.00$3.00(+0.05 +1.69%)0.05(3.05/3.0)53110,56839.11%
UNH260618C003500002026-06-18(136天)CALL$350.00$7.75(+0.05 +0.65%)0.30(7.7/7.4)3655,19637.38%
UNH270115C005000002027-01-15(347天)CALL$500.00$4.40(+0.05 +1.15%)0.25(4.55/4.3)33324,96838.94%
UNH260618P002500002026-06-18(136天)PUT$250.00$9.20(-0.04 -0.43%)0.55(9.5/8.95)2766,38635.93%
UNH260618C005000002026-06-18(136天)CALL$500.00$0.75(+0.10 +15.38%)0.06(0.73/0.67)2187,90843.99%

TSLL $16.54 (-0.68 -3.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(347天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $138.83 (-2.78 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618C001500002026-06-18(136天)CALL$150.00$3.50(-1.55 -30.69%)0.50(3.8/3.3)1,1627,58823.44%
XOM260618P001050002026-06-18(136天)PUT$105.00$0.67(-0.21 -23.86%)0.28(0.89/0.61)1,0227,06232.56%
XOM270115C001850002027-01-15(347天)CALL$185.00$2.17(-0.45 -17.18%)0.23(2.33/2.1)6266,34425.20%
XOM260417C001400002026-04-17(74天)CALL$140.00$5.00(-1.80 -26.47%)0.10(5.05/4.95)28613,81922.61%
XOM270115C001500002027-01-15(347天)CALL$150.00$8.63(-1.64 -15.97%)0.35(8.9/8.55)2355,32524.67%
XOM260515C001350002026-05-15(102天)CALL$135.00$8.85(-2.50 -22.03%)0.75(9.1/8.35)2045,67924.57%

NFLX $83.05 (-0.45 -0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260417C000950002026-04-17(74天)CALL$95.00$1.75(-0.25 -12.50%)0.09(1.78/1.69)2,7105,82136.98%
NFLX260918C001000002026-09-18(228天)CALL$100.00$4.50(-0.20 -4.26%)0.15(4.55/4.4)2,555147,94038.32%
NFLX260417C001000002026-04-17(74天)CALL$100.00$1.01(-0.16 -13.68%)0.05(1.05/1.0)2,17224,85537.21%
NFLX260417C000900002026-04-17(74天)CALL$90.00$2.93(-0.37 -11.21%)0.06(2.96/2.9)2,0998,73337.01%
NFLX260618C001000002026-06-18(136天)CALL$100.00$2.38(-0.19 -7.39%)0.06(2.41/2.35)91114,82837.12%
NFLX260618C000900002026-06-18(136天)CALL$90.00$4.87(-0.38 -7.20%)0.15(4.95/4.8)80210,23937.67%
NFLX260417C000850002026-04-17(74天)CALL$85.00$4.75(-0.40 -7.77%)0.15(4.85/4.7)70110,86838.04%
NFLX260618C000950002026-06-18(136天)CALL$95.00$3.50(-0.25 -6.67%)0.10(3.5/3.4)5785,95337.42%
NFLX270115C001000002027-01-15(347天)CALL$100.00$7.10(-0.25 -3.40%)0.10(7.1/7.0)43317,99639.53%
NFLX260417C001050002026-04-17(74天)CALL$105.00$0.63(-0.09 -12.50%)0.03(0.63/0.6)4158,84737.84%
NFLX270115C001500002027-01-15(347天)CALL$150.00$1.10(-0.11 -9.09%)0.07(1.12/1.05)29115,54339.23%
NFLX260618C001100002026-06-18(136天)CALL$110.00$1.17(-0.08 -6.40%)0.05(1.18/1.13)33814,92337.60%
NFLX260821C001100002026-08-21(200天)CALL$110.00$2.25(-0.14 -5.81%)0.12(2.31/2.19)26914,22938.37%
NFLX270115C001100002027-01-15(347天)CALL$110.00$4.83(-0.17 -3.42%)0.20(4.9/4.7)36210,96339.26%
NFLX260417P000800002026-04-17(74天)PUT$80.00$3.67(+0.07 +1.93%)0.20(3.75/3.55)31810,52034.85%

BABA $168.14 (-1.48 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260417C002000002026-04-17(74天)CALL$200.00$4.80(-0.55 -10.28%)0.15(4.85/4.7)1,1178,15547.70%
BABA260417C001800002026-04-17(74天)CALL$180.00$9.50(-0.75 -7.32%)0.20(9.65/9.45)8607,34046.53%
BABA260417C002100002026-04-17(74天)CALL$210.00$3.39(-0.31 -8.38%)0.20(3.5/3.3)7126,76448.76%
BABA260515C002000002026-05-15(102天)CALL$200.00$6.92(-0.58 -7.73%)0.45(7.25/6.8)7035,54648.71%
BABA260618C002000002026-06-18(136天)CALL$200.00$9.10(-0.59 -6.09%)0.20(9.2/9.0)53232,31147.55%
BABA260417C002200002026-04-17(74天)CALL$220.00$2.45(-0.42 -14.63%)0.11(2.52/2.41)2807,34549.68%

XLP $84.56 (+1.06 +1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(136天)PUT$78.00$1.09(-0.20 -15.50%)0.10(1.15/1.05)84015,35717.10%
XLP260417P000780002026-04-17(74天)PUT$78.00$0.81(+0.00 +0.00%)0.16(0.75/0.59)43626,26119.36%

LCID $10.33 (-0.73 -6.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(347天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(347天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $35.03 (-0.35 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260717P000310002026-07-17(165天)PUT$31.00$1.10(+0.00 +0.00%)0.17(1.31/1.14)5,0007,03232.96%
KWEB260515C000380002026-05-15(102天)CALL$38.00$1.47(-0.12 -7.55%)0.08(1.46/1.38)1,0818,90534.33%
KWEB260618C000450002026-06-18(136天)CALL$45.00$0.56(-0.03 -5.08%)0.07(0.6/0.53)1,02114,28336.55%
KWEB260821C000410002026-08-21(200天)CALL$41.00$2.19(+0.00 +0.00%)0.31(1.98/1.67)7045,96838.28%
KWEB260618P000320002026-06-18(136天)PUT$32.00$1.22(+0.00 +0.00%)0.19(1.34/1.15)59351,65831.89%
KWEB260618P000350002026-06-18(136天)PUT$35.00$2.40(+0.35 +17.07%)0.09(2.44/2.35)55911,31429.22%
KWEB260515C000400002026-05-15(102天)CALL$40.00$0.95(-0.10 -9.52%)0.05(0.97/0.92)50441,97934.62%
KWEB260618C000380002026-06-18(136天)CALL$38.00$1.87(-0.11 -5.56%)0.04(1.9/1.86)50328,94135.13%
KWEB260618P000330002026-06-18(136天)PUT$33.00$1.43(+0.00 +0.00%)0.18(1.65/1.47)5035,50730.96%
KWEB260515C000370002026-05-15(102天)CALL$37.00$1.72(-0.21 -10.88%)0.15(1.8/1.65)50118,76534.52%
KWEB260618C000400002026-06-18(136天)CALL$40.00$1.35(-0.10 -6.90%)0.16(1.35/1.19)48017,29735.18%
KWEB260918P000360002026-09-18(228天)PUT$36.00$3.43(+0.00 +0.00%)0.10(3.7/3.6)50016,07228.96%

PDD $103.25 (+2.20 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260618P000950002026-06-18(136天)PUT$95.00$5.80(-0.75 -11.45%)0.10(5.9/5.8)45518,43739.17%

EFA $101.28 (+0.57 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260417C001070002026-04-17(74天)CALL$107.00$0.57(+0.00 +0.00%)0.08(0.65/0.57)2,1126,25313.66%
EFA260618C000990002026-06-18(136天)CALL$99.00$5.55(+0.00 +0.00%)2.25(6.7/4.45)1,50012,00622.58%
EFA260331P000940002026-03-31(57天)PUT$94.00$0.84(+0.00 +0.00%)0.05(0.54/0.49)6505,25117.90%
EFA260417P000950002026-04-17(74天)PUT$95.00$0.79(-0.26 -24.76%)0.08(0.85/0.77)2315,79116.82%

MSTU $6.66 (-0.89 -11.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(136天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(347天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

KRE $70.01 (+1.12 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260618C000700002026-06-18(136天)CALL$70.00$5.05(+0.65 +14.77%)0.35(5.3/4.95)5147,12329.88%

NEE $86.74 (-0.84 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260618C000950002026-06-18(136天)CALL$95.00$2.30(-0.10 -4.17%)0.09(2.39/2.3)1,1625,68524.85%

SBUX $91.89 (+0.24 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000850002026-06-18(136天)PUT$85.00$3.70(-0.05 -1.33%)0.25(3.95/3.7)2268,92931.34%

CMG $38.69 (-0.19 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260918P000300002026-09-18(228天)PUT$30.00$1.40(+0.06 +4.48%)0.16(1.43/1.27)3045,02141.36%

PFE $26.55 (+0.09 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260417C000260002026-04-17(74天)CALL$26.00$1.48(+0.05 +3.50%)0.04(1.51/1.47)2,8608,61726.61%
PFE270115C000270002027-01-15(347天)CALL$27.00$2.17(+0.06 +2.84%)0.09(2.22/2.13)1,01055,96623.84%
PFE260417C000280002026-04-17(74天)CALL$28.00$0.58(-0.02 -3.33%)0.01(0.6/0.59)8439,70524.71%
PFE260417C000270002026-04-17(74天)CALL$27.00$0.96(+0.01 +1.06%)0.06(1.0/0.94)7868,88825.83%
PFE260618C000270002026-06-18(136天)CALL$27.00$1.38(+0.02 +1.47%)0.04(1.4/1.36)58628,72225.29%
PFE270115C000300002027-01-15(347天)CALL$30.00$1.16(+0.02 +1.75%)0.11(1.2/1.09)56340,21123.66%
PFE270115C000320002027-01-15(347天)CALL$32.00$0.84(+0.10 +13.51%)0.11(0.8/0.69)53616,06323.98%
PFE261218C000300002026-12-18(319天)CALL$30.00$1.10(+0.04 +3.77%)0.08(1.11/1.03)47018,97923.66%
PFE270115C000250002027-01-15(347天)CALL$25.00$3.15(+0.05 +1.61%)0.10(3.2/3.1)46932,46623.95%
PFE260618C000280002026-06-18(136天)CALL$28.00$0.95(+0.00 +0.00%)0.04(0.99/0.95)41913,86724.71%
PFE260918P000250002026-09-18(228天)PUT$25.00$1.40(+0.00 +0.00%)0.13(1.49/1.36)21337,41426.42%
PFE260618P000250002026-06-18(136天)PUT$25.00$0.95(+0.00 +0.00%)0.04(0.95/0.91)22635,81225.10%
PFE260918C000300002026-09-18(228天)CALL$30.00$0.77(+0.07 +10.00%)0.05(0.8/0.75)40117,43723.76%
PFE260618C000250002026-06-18(136天)CALL$25.00$2.46(+0.01 +0.40%)0.00(2.46/2.46)20815,13825.81%

AAL $13.60 (+0.30 +2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115P000100002027-01-15(347天)PUT$10.00$0.73(-0.10 -12.05%)0.03(0.75/0.72)61931,07747.17%
AAL260918C000170002026-09-18(228天)CALL$17.00$1.01(+0.16 +18.82%)0.06(1.03/0.97)41115,41446.68%
AAL260918C000150002026-09-18(228天)CALL$15.00$1.60(+0.22 +15.94%)0.07(1.66/1.59)2685,34448.00%
AAL270115C000150002027-01-15(347天)CALL$15.00$2.20(+0.32 +17.02%)0.08(2.22/2.14)26013,41249.32%

EWZ $37.37 (+0.32 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000410002026-06-18(136天)CALL$41.00$1.51(+0.00 +0.00%)0.05(1.5/1.45)20,01526,07431.25%
EWZ260618C000320002026-06-18(136天)CALL$32.00$6.50(+0.00 +0.00%)0.60(6.85/6.25)5,00442,23442.38%
EWZ260618C000440002026-06-18(136天)CALL$44.00$0.80(+0.03 +3.90%)0.04(0.81/0.77)2,6666,73730.86%
EWZ260618C000400002026-06-18(136天)CALL$40.00$1.79(+0.26 +16.99%)0.04(1.79/1.75)2,621102,83731.13%
EWZ260618P000400002026-06-18(136天)PUT$40.00$3.88(+0.00 +0.00%)0.20(4.3/4.1)93310,55829.25%
EWZ261218C000380002026-12-18(319天)CALL$38.00$5.32(+0.00 +0.00%)0.25(4.85/4.6)84143,07237.00%
EWZ260918C000500002026-09-18(228天)CALL$50.00$0.62(-0.23 -27.06%)0.07(0.67/0.6)50166,98531.98%
EWZ261218P000250002026-12-18(319天)PUT$25.00$0.60(+0.00 +0.00%)0.07(0.67/0.6)43111,38037.50%
EWZ260417P000380002026-04-17(74天)PUT$38.00$2.20(-0.18 -7.56%)0.07(2.24/2.17)42010,06927.69%
EWZ260417C000380002026-04-17(74天)CALL$38.00$1.84(+0.13 +7.60%)0.05(1.82/1.77)40120,49431.45%
EWZ260918C000450002026-09-18(228天)CALL$45.00$1.28(-0.08 -5.88%)0.07(1.35/1.28)278113,28331.64%
EWZ261218C000470002026-12-18(319天)CALL$47.00$2.28(+0.00 +0.00%)0.13(1.99/1.86)35720,11035.45%

NU $18.05 (+0.27 +1.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(74天)CALL$19.00$1.07(+0.24 +28.92%)0.03(1.07/1.04)82466,14043.46%
NU260417C000200002026-04-17(74天)CALL$20.00$0.73(+0.18 +32.73%)0.04(0.73/0.69)59427,74842.87%
NU270115P000170002027-01-15(347天)PUT$17.00$1.95(+0.00 +0.00%)0.40(2.39/1.99)37010,25443.12%

WBD $27.52 (-0.01 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417P000260002026-04-17(74天)PUT$26.00$0.94(-0.07 -6.93%)0.17(1.02/0.85)9487,91434.77%
WBD260417C000290002026-04-17(74天)CALL$29.00$1.05(+0.00 +0.00%)0.05(1.1/1.05)6559,64333.89%

CCL $32.35 (+2.33 +7.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260618P000250002026-06-18(136天)PUT$25.00$0.86(-0.34 -28.33%)0.10(0.85/0.75)3,08812,86348.34%
CCL260618P000300002026-06-18(136天)PUT$30.00$2.16(-1.01 -31.86%)0.11(2.22/2.11)3,0125,54944.09%
CCL270115C000350002027-01-15(347天)CALL$35.00$4.56(+1.36 +42.63%)0.10(4.65/4.55)38229,10744.24%
CCL260417C000320002026-04-17(74天)CALL$32.00$2.92(+1.33 +83.65%)0.10(2.85/2.75)3247,69043.53%
CCL261218C000350002026-12-18(319天)CALL$35.00$4.22(+1.17 +38.36%)0.25(4.5/4.25)2379,33144.90%

VALE $16.12 (+0.06 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260417C000170002026-04-17(74天)CALL$17.00$0.65(+0.04 +6.56%)0.04(0.64/0.6)2,57919,75333.74%
VALE270115C000200002027-01-15(347天)CALL$20.00$0.89(+0.13 +17.11%)0.07(0.9/0.83)57626,36333.50%
VALE260618C000170002026-06-18(136天)CALL$17.00$0.94(+0.00 +0.00%)0.00(0.94/0.94)35926,86132.72%
VALE270115C000150002027-01-15(347天)CALL$15.00$2.58(+0.08 +3.20%)0.20(2.65/2.45)21162,84733.55%

XLB $49.60 (+0.31 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(347天)PUT$46.50$2.79(+0.00 +0.00%)2.25(3.9/1.65)5,1006,00028.47%

ABT $109.57 (+0.25 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
ABT260618P001000002026-06-18(136天)PUT$100.00$2.22(-0.19 -7.88%)0.10(2.36/2.26)6396,50922.90%

FXI $39.12 (-0.52 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI261218P000310002026-12-18(319天)PUT$31.00$1.05(+0.00 +0.00%)0.30(1.06/0.76)6,2426,24229.41%
FXI260618C000400002026-06-18(136天)CALL$40.00$2.26(-0.32 -12.40%)0.09(2.27/2.18)6,04378,47627.89%
FXI260618P000380002026-06-18(136天)PUT$38.00$1.75(+0.36 +25.90%)0.13(1.94/1.81)5,25052,68326.07%
FXI260618P000410002026-06-18(136天)PUT$41.00$2.80(+0.00 +0.00%)0.45(3.55/3.1)5,00026,60925.46%
FXI260821C000440002026-08-21(200天)CALL$44.00$2.09(+0.00 +0.00%)0.20(1.72/1.52)5,0009,92129.83%
FXI260821P000380002026-08-21(200天)PUT$38.00$1.98(+0.00 +0.00%)0.13(2.4/2.27)5,0007,07225.64%
FXI260821P000420002026-08-21(200天)PUT$42.00$3.63(+0.00 +0.00%)0.50(4.6/4.1)5,0005,23324.44%
FXI261218C000410002026-12-18(319天)CALL$41.00$4.36(+0.00 +0.00%)0.60(3.9/3.3)5,0005,12432.12%
FXI261218P000390002026-12-18(319天)PUT$39.00$2.74(+0.00 +0.00%)0.55(3.75/3.2)5,00012,88226.15%
FXI260618P000400002026-06-18(136天)PUT$40.00$2.74(+0.16 +6.20%)0.15(2.9/2.75)4,00073,92225.14%
FXI260618C000460002026-06-18(136天)CALL$46.00$0.79(+0.00 +0.00%)0.15(0.76/0.61)26771,97129.35%
FXI260515C000400002026-05-15(102天)CALL$40.00$1.95(-0.28 -12.56%)0.08(1.96/1.88)23669,05328.42%
FXI260618C000410002026-06-18(136天)CALL$41.00$1.88(-0.26 -12.15%)0.12(1.96/1.84)26664,81428.71%
FXI260618C000420002026-06-18(136天)CALL$42.00$1.58(-0.19 -10.73%)0.12(1.63/1.51)45764,72428.76%
FXI260618P000360002026-06-18(136天)PUT$36.00$0.98(+0.00 +0.00%)0.14(1.24/1.1)1,27056,14327.20%
FXI260618C000430002026-06-18(136天)CALL$43.00$1.21(-0.24 -16.55%)0.13(1.34/1.21)20838,82528.74%
FXI260515P000390002026-05-15(102天)PUT$39.00$1.73(+0.00 +0.00%)0.04(1.87/1.83)32238,81023.24%

EEM $59.23 (+0.11 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261016P000510002026-10-16(256天)PUT$51.00$0.93(+0.00 +0.00%)0.23(1.14/0.91)30,00020,55621.57%
EEM260618P000590002026-06-18(136天)PUT$59.00$2.46(+0.00 +0.00%)0.10(2.38/2.28)23,17133,49417.22%
EEM260618P000570002026-06-18(136天)PUT$57.00$1.73(+0.30 +20.98%)0.09(1.63/1.54)22,1605,51818.24%
EEM260417C000640002026-04-17(74天)CALL$64.00$0.55(+0.02 +3.77%)0.04(0.53/0.49)21,83187,69819.02%
EEM261016P000530002026-10-16(256天)PUT$53.00$1.32(+0.00 +0.00%)0.18(1.43/1.25)15,00617,02420.00%
EEM260618C000600002026-06-18(136天)CALL$60.00$2.70(-0.01 -0.37%)0.12(2.74/2.62)11,71843,51121.40%
EEM260417C000600002026-04-17(74天)CALL$60.00$1.88(+0.04 +2.17%)0.06(1.88/1.82)11,52925,34420.90%
EEM261218P000510002026-12-18(319天)PUT$51.00$1.45(+0.00 +0.00%)0.18(1.48/1.3)5,0966,66721.60%
EEM260618C000650002026-06-18(136天)CALL$65.00$0.87(-0.07 -7.45%)0.03(0.89/0.86)2,104141,73919.21%
EEM261218P000410002026-12-18(319天)PUT$41.00$0.67(+0.00 +0.00%)0.25(0.63/0.38)1,9136,08430.20%
EEM260417P000600002026-04-17(74天)PUT$60.00$2.34(+0.13 +5.88%)0.09(2.28/2.19)31827,84317.25%
EEM260618P000580002026-06-18(136天)PUT$58.00$2.00(+0.00 +0.00%)0.09(1.98/1.89)70119,30817.76%
EEM260417P000580002026-04-17(74天)PUT$58.00$1.39(+0.14 +11.20%)0.03(1.34/1.31)76915,59417.77%

HAL $32.88 (-0.65 -1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL260918C000350002026-09-18(228天)CALL$35.00$3.30(-0.22 -6.25%)0.30(3.45/3.15)1,38924,92541.21%

NKE $62.26 (+0.42 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260618C000600002026-06-18(136天)CALL$60.00$6.35(+0.00 +0.00%)0.70(6.85/6.15)2,2435,63038.44%
NKE260618C000700002026-06-18(136天)CALL$70.00$2.54(+0.06 +2.42%)0.18(2.69/2.51)1,1639,24136.01%
NKE270115P000600002027-01-15(347天)PUT$60.00$7.17(-0.23 -3.11%)0.25(7.3/7.05)1,02318,89335.16%
NKE260417P000650002026-04-17(74天)PUT$65.00$6.20(+0.00 +0.00%)0.40(6.2/5.8)2055,60640.27%

C $116.40 (+0.69 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
C260618P000750002026-06-18(136天)PUT$75.00$0.68(+0.00 +0.00%)0.28(0.72/0.44)1,8007,27547.00%
C261218P000550002026-12-18(319天)PUT$55.00$0.79(+0.00 +0.00%)0.29(0.79/0.5)8498,75649.39%
C261218P000650002026-12-18(319天)PUT$65.00$1.35(+0.00 +0.00%)0.60(1.49/0.89)82511,32846.09%

OXY $43.94 (-1.47 -3.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260618C000500002026-06-18(136天)CALL$50.00$1.58(-0.52 -24.76%)0.08(1.66/1.58)3376,12433.84%

AGNC $11.22 (-0.15 -1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260618C000110002026-06-18(136天)CALL$11.00$0.67(-0.06 -8.33%)0.09(0.71/0.62)3497,85321.19%

BMY $55.76 (+0.72 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
BMY260618P000450002026-06-18(136天)PUT$45.00$0.65(+0.00 +0.00%)0.25(0.75/0.5)1,6618,21732.72%

CSCO $80.97 (+2.63 +3.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260417C000825002026-04-17(74天)CALL$82.50$3.47(+1.30 +59.91%)0.10(3.45/3.35)5125,91030.13%
CSCO260618C000900002026-06-18(136天)CALL$90.00$2.36(+0.70 +42.17%)0.15(2.51/2.36)3638,14529.68%

SLB $48.09 (-0.29 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB270115C000550002027-01-15(347天)CALL$55.00$4.25(+0.00 +0.00%)0.95(4.65/3.7)2259,10937.62%

F $13.78 (-0.10 -0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618C000140002026-06-18(136天)CALL$14.00$0.93(-0.05 -5.00%)0.03(0.95/0.92)1,05023,47130.42%
F270115P000118502027-01-15(347天)PUT$11.85$0.93(+0.00 +0.00%)0.05(0.95/0.9)76329,72835.57%
F261218C000098202026-12-18(319天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F270115C000148502027-01-15(347天)CALL$14.85$1.23(-0.02 -1.60%)0.04(1.25/1.21)51047,25130.76%

T $26.31 (+0.09 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
T270115C000300002027-01-15(347天)CALL$30.00$1.05(+0.04 +3.85%)0.04(1.09/1.05)1,63915,96422.35%
T260417C000270002026-04-17(74天)CALL$27.00$0.82(+0.10 +13.89%)0.04(0.79/0.75)1,63112,07321.05%
T260618C000260002026-06-18(136天)CALL$26.00$1.73(+0.08 +4.71%)0.10(1.8/1.7)1,4516,65223.93%
T260918C000280002026-09-18(228天)CALL$28.00$1.27(+0.05 +4.10%)0.29(1.35/1.06)1,1097,97423.34%
T270115P000250002027-01-15(347天)PUT$25.00$1.74(-0.06 -3.33%)0.04(1.75/1.71)9887,18424.27%
T270115C000220002027-01-15(347天)CALL$22.00$5.27(+0.27 +5.40%)0.25(5.35/5.1)5188,36326.32%
T260918P000250002026-09-18(228天)PUT$25.00$1.22(-0.15 -10.95%)0.11(1.3/1.19)5106,16224.17%
T260618C000270002026-06-18(136天)CALL$27.00$1.25(+0.11 +9.57%)0.09(1.3/1.21)50511,40623.49%
T270115C000270002027-01-15(347天)CALL$27.00$2.13(+0.15 +7.58%)0.11(2.17/2.06)46610,96023.17%
T270115C000320002027-01-15(347天)CALL$32.00$0.67(+0.10 +17.54%)0.06(0.68/0.62)2836,49722.36%
T270115C000250002027-01-15(347天)CALL$25.00$3.13(+0.03 +0.97%)0.00(3.1/3.1)23112,50922.68%
T260417C000260002026-04-17(74天)CALL$26.00$1.33(+0.14 +11.76%)0.12(1.39/1.27)2039,46923.58%
T260618C000250002026-06-18(136天)CALL$25.00$2.43(+0.14 +6.11%)0.21(2.44/2.23)2057,34625.05%

FLG $13.57 (+0.35 +2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115C000150002027-01-15(347天)CALL$15.00$1.40(+0.19 +15.70%)0.10(1.4/1.3)62913,66737.35%
FLG260515C000130002026-05-15(102天)CALL$13.00$1.30(+0.26 +25.00%)0.25(1.4/1.15)6205,80440.04%
FLG270115C000170002027-01-15(347天)CALL$17.00$0.67(+0.02 +3.08%)0.05(0.75/0.7)5036,88334.62%

LQD $110.08 (-0.49 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260417P001090002026-04-17(74天)PUT$109.00$0.90(+0.00 +0.00%)0.05(0.94/0.89)15,01616,4027.34%
LQD260515C001120002026-05-15(102天)CALL$112.00$0.71(+0.00 +0.00%)0.04(0.69/0.65)15,00115,2766.02%
LQD260417C001100002026-04-17(74天)CALL$110.00$1.38(+0.00 +0.00%)0.08(1.41/1.33)15,00015,2086.62%
LQD260515P001070002026-05-15(102天)PUT$107.00$0.67(+0.00 +0.00%)0.03(0.67/0.64)8,75026,1978.00%
LQD260417P001100002026-04-17(74天)PUT$110.00$1.15(+0.00 +0.00%)0.07(1.35/1.28)1,40615,6347.23%
LQD260618P001080002026-06-18(136天)PUT$108.00$1.23(+0.00 +0.00%)0.09(1.26/1.17)1,04337,1178.17%

TEVA $35.36 (+1.26 +3.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000340002026-06-18(136天)CALL$34.00$4.25(+0.69 +19.38%)0.50(4.5/4.0)4146,66647.61%

FCX $60.63 (+0.38 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260618C000650002026-06-18(136天)CALL$65.00$5.66(+0.06 +1.08%)0.25(5.75/5.5)79514,02749.73%
FCX260417C000650002026-04-17(74天)CALL$65.00$3.60(-0.10 -2.70%)0.25(3.8/3.55)2417,47149.39%

BP $37.73 (-0.15 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP270115C000400002027-01-15(347天)CALL$40.00$2.72(+0.02 +0.74%)0.15(2.77/2.62)62062,13824.89%

ECH $46.00 (+0.77 +1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260515C000500002026-05-15(102天)CALL$50.00$1.45(+0.15 +11.54%)0.55(1.75/1.2)3,52010,92233.46%

PBR $14.98 (-0.36 -2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR270115P000120002027-01-15(347天)PUT$12.00$0.91(+0.06 +7.06%)0.10(0.95/0.85)7,00145,04540.77%
PBR270115P000150002027-01-15(347天)PUT$15.00$2.20(-0.02 -0.90%)0.12(2.32/2.2)4,41529,58439.94%
PBR270115C000170002027-01-15(347天)CALL$17.00$1.10(-0.14 -11.29%)0.07(1.15/1.08)3,24318,66632.18%
PBR260618C000150002026-06-18(136天)CALL$15.00$1.00(-0.30 -23.08%)0.13(1.14/1.01)1,60217,52131.45%
PBR261218C000100002026-12-18(319天)CALL$10.00$5.05(-0.40 -7.34%)0.15(5.25/5.1)1,2606,13837.11%
PBR260918C000120002026-09-18(228天)CALL$12.00$3.25(-0.40 -10.96%)0.15(3.35/3.2)90017,87432.23%
PBR260417C000150002026-04-17(74天)CALL$15.00$0.94(-0.24 -20.34%)0.07(0.94/0.87)85310,59434.86%
PBR260618C000130002026-06-18(136天)CALL$13.00$2.28(-0.21 -8.43%)0.11(2.47/2.36)59326,44836.23%
PBR260417C000160002026-04-17(74天)CALL$16.00$0.50(-0.19 -27.54%)0.06(0.53/0.47)5287,25633.99%
PBR270115C000200002027-01-15(347天)CALL$20.00$0.55(-0.05 -8.47%)0.03(0.55/0.52)29151,51432.72%

GME $25.63 (+1.70 +7.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(347天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

VZ $44.63 (+0.11 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
VZ260417C000450002026-04-17(74天)CALL$45.00$1.22(-0.17 -12.23%)0.03(1.21/1.18)1,8086,51716.21%
VZ260618C000450002026-06-18(136天)CALL$45.00$1.78(-0.15 -7.77%)0.02(1.8/1.78)1,31511,20117.38%
VZ260618C000470002026-06-18(136天)CALL$47.00$1.00(-0.15 -13.04%)0.05(1.02/0.97)9887,44617.21%
VZ270115C000500002027-01-15(347天)CALL$50.00$1.25(-0.06 -4.51%)0.05(1.25/1.2)82811,32917.36%
VZ261218C000450002026-12-18(319天)CALL$45.00$2.76(-0.14 -4.83%)0.10(2.84/2.74)81810,07217.54%
VZ270115C000450002027-01-15(347天)CALL$45.00$2.81(-0.14 -4.75%)0.07(2.89/2.82)79845,79617.10%
VZ270115P000400002027-01-15(347天)PUT$40.00$2.00(+0.00 +0.00%)0.07(2.04/1.97)55110,46024.24%
VZ270115C000550002027-01-15(347天)CALL$55.00$0.54(-0.04 -6.90%)0.04(0.56/0.52)4737,37018.38%
VZ260618P000400002026-06-18(136天)PUT$40.00$0.65(-0.11 -14.47%)0.05(0.68/0.63)4629,13822.53%
VZ260618C000420002026-06-18(136天)CALL$42.00$3.46(-0.30 -7.98%)0.20(3.65/3.45)41511,24518.43%
VZ260417C000430002026-04-17(74天)CALL$43.00$2.40(-0.03 -1.23%)0.15(2.47/2.32)3398,90017.68%
VZ270115C000420002027-01-15(347天)CALL$42.00$4.40(-0.10 -2.22%)0.20(4.5/4.3)3427,98117.08%
VZ260618P000420002026-06-18(136天)PUT$42.00$1.16(-0.06 -4.92%)0.03(1.14/1.11)3687,90521.36%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $53.98 (+0.52 +0.97%)XLF260918P000480002026-09-18(228天)PUT$48.00$1.19(-0.11 -8.46%)0.06(1.21/1.15)21.02%60,067121,380
XLF $53.98 (+0.52 +0.97%)XLF260918P000430002026-09-18(228天)PUT$43.00$0.66(-0.02 -2.94%)0.04(0.66/0.62)25.76%60,024123,496
HYG $80.79 (-0.31 -0.38%)HYG260618P000790002026-06-18(136天)PUT$79.00$0.87(+0.00 +0.00%)0.06(0.82/0.76)7.96%45,12079,583
GLD $428.98 (-16.62 -3.73%)GLD270115P003350002027-01-15(347天)PUT$335.00$6.18(+0.00 +0.00%)2.55(8.65/6.1)26.13%39,08639,399
EEM $59.23 (+0.11 +0.19%)EEM261016P000510002026-10-16(256天)PUT$51.00$0.93(+0.00 +0.00%)0.23(1.14/0.91)21.57%30,00020,556
EEM $59.23 (+0.11 +0.19%)EEM260618P000590002026-06-18(136天)PUT$59.00$2.46(+0.00 +0.00%)0.10(2.38/2.28)17.22%23,17133,494
EEM $59.23 (+0.11 +0.19%)EEM260618P000570002026-06-18(136天)PUT$57.00$1.73(+0.30 +20.98%)0.09(1.63/1.54)18.24%22,1605,518
^VIX $16.34 (-0.67 -3.94%)VIX260415P000200002026-04-15(72天)PUT$20.00$2.93(+0.17 +6.16%)0.05(2.95/2.9)0.00%21,84741,586
EEM $59.23 (+0.11 +0.19%)EEM260417C000640002026-04-17(74天)CALL$64.00$0.55(+0.02 +3.77%)0.04(0.53/0.49)19.02%21,83187,698
HYG $80.79 (-0.31 -0.38%)HYG260717P000810002026-07-17(165天)PUT$81.00$1.85(+0.00 +0.00%)0.10(1.8/1.7)7.78%20,50020,545
EWZ $37.37 (+0.32 +0.86%)EWZ260618C000400002026-06-18(136天)CALL$40.00$1.79(+0.26 +16.99%)0.04(1.79/1.75)31.13%2,621102,837
NFLX $83.05 (-0.45 -0.54%)NFLX260918C001000002026-09-18(228天)CALL$100.00$4.50(-0.20 -4.26%)0.15(4.55/4.4)38.32%2,555147,940
EEM $59.23 (+0.11 +0.19%)EEM260618C000650002026-06-18(136天)CALL$65.00$0.87(-0.07 -7.45%)0.03(0.89/0.86)19.21%2,104141,739
XLF $53.98 (+0.52 +0.97%)XLF260618P000500002026-06-18(136天)PUT$50.00$0.96(-0.18 -15.93%)0.07(1.0/0.93)19.61%81489,849
ET $18.24 (-0.22 -1.19%)ET270115C000200002027-01-15(347天)CALL$20.00$0.61(-0.05 -7.58%)0.05(0.65/0.6)18.16%764111,761
TLT $86.61 (-0.55 -0.63%)TLT270115C001000002027-01-15(347天)CALL$100.00$0.79(-0.03 -3.66%)0.05(0.84/0.79)13.32%459107,099
EWZ $37.37 (+0.32 +0.86%)EWZ260918C000450002026-09-18(228天)CALL$45.00$1.28(-0.08 -5.88%)0.07(1.35/1.28)31.64%278113,283