QQQ $615.29 (-10.96 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260417P005500002026-04-17(73天)PUT$550.00$6.41(+1.53 +31.35%)0.05(6.58/6.53)4,30411,58126.60%
QQQ260618P005300002026-06-18(135天)PUT$530.00$9.31(+1.51 +19.36%)0.08(9.36/9.28)1,1929,24926.96%
QQQ260417P005700002026-04-17(73天)PUT$570.00$9.12(+1.99 +27.91%)0.07(9.41/9.34)1,17915,15524.39%
QQQ260331C006800002026-03-31(56天)CALL$680.00$1.05(-0.55 -34.38%)0.03(1.05/1.02)1,07511,17316.25%
QQQ260417C006900002026-04-17(73天)CALL$690.00$1.36(-0.56 -29.17%)0.03(1.34/1.31)1,0146,78516.71%
QQQ260417C006500002026-04-17(73天)CALL$650.00$8.51(-3.21 -27.39%)0.06(8.55/8.49)9706,79019.12%
QQQ260331P005600002026-03-31(56天)PUT$560.00$5.85(+1.53 +35.42%)0.05(6.12/6.07)5746,13626.34%
QQQ260331P005700002026-03-31(56天)PUT$570.00$7.38(+2.14 +40.84%)0.05(7.44/7.39)3836,53825.05%
QQQ260417P005000002026-04-17(73天)PUT$500.00$2.56(+0.51 +24.88%)0.03(2.73/2.7)3388,25832.09%
QQQ260618P005297802026-06-18(135天)PUT$529.78$9.22(+0.25 +2.79%)0.07(9.33/9.26)3315,62426.98%
QQQ260618P005000002026-06-18(135天)PUT$500.00$6.25(+1.09 +21.12%)0.07(6.32/6.25)29119,39629.68%
QQQ260417P005600002026-04-17(73天)PUT$560.00$7.84(+1.91 +32.21%)0.06(7.96/7.9)2187,24225.62%
QQQ260515P005500002026-05-15(101天)PUT$550.00$9.07(+1.75 +23.91%)0.06(9.25/9.19)2546,54025.83%

SPY $688.80 (-6.66 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260331P006500002026-03-31(56天)PUT$650.00$6.65(+1.51 +29.38%)0.01(6.71/6.7)2,7829,26019.24%
SPY260618P005000002026-06-18(135天)PUT$500.00$2.59(+0.24 +10.21%)0.02(2.62/2.6)1,01319,31432.43%
SPY260430P006100002026-04-30(86天)PUT$610.00$5.04(+0.66 +15.07%)0.03(5.26/5.23)7076,30422.96%
SPY260331P006200002026-03-31(56天)PUT$620.00$3.57(+0.71 +24.83%)0.03(3.71/3.68)6857,69422.96%
SPY260331P006600002026-03-31(56天)PUT$660.00$8.22(+1.82 +28.44%)0.03(8.25/8.22)6437,91317.93%
SPY270115C008000002027-01-15(346天)CALL$800.00$9.00(-1.29 -12.54%)0.04(9.03/8.99)61316,37415.31%
SPY260618C007400002026-06-18(135天)CALL$740.00$7.41(-1.66 -18.30%)0.04(7.21/7.17)57810,61714.47%
SPY260417P006250002026-04-17(73天)PUT$625.00$5.39(+1.02 +23.34%)0.03(5.56/5.53)51116,47021.75%
SPY260417P006300002026-04-17(73天)PUT$630.00$6.00(+1.21 +25.26%)0.03(6.03/6.0)5109,06221.15%
SPY261218C008300002026-12-18(318天)CALL$830.00$4.50(+0.00 +0.00%)0.04(3.83/3.79)4865,96814.46%
SPY260331P006000002026-03-31(56天)PUT$600.00$2.39(+0.42 +21.32%)0.02(2.56/2.54)28621,78725.39%
SPY260618P006000002026-06-18(135天)PUT$600.00$7.62(+0.77 +11.24%)0.04(7.8/7.76)26418,18322.91%
SPY260618C007500002026-06-18(135天)CALL$750.00$5.10(-1.01 -16.53%)0.03(4.94/4.91)21817,58113.95%
SPY260430P006000002026-04-30(86天)PUT$600.00$4.48(+0.78 +21.08%)0.03(4.56/4.53)4478,40524.07%

SMH $395.54 (-12.52 -3.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260618P003000002026-06-18(135天)PUT$300.00$7.50(+1.25 +20.16%)0.10(7.55/7.45)3,18915,86144.28%

GLD $455.32 (+27.74 +6.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260618P003450002026-06-18(135天)PUT$345.00$3.10(+0.00 +0.00%)0.97(2.6/1.63)6,1169,46031.29%
GLD260618C006000002026-06-18(135天)CALL$600.00$6.50(+3.30 +103.12%)0.45(6.45/6.0)1,7475,56437.73%
GLD260515C005550002026-05-15(101天)CALL$555.00$7.80(+4.10 +110.81%)0.30(8.0/7.7)8967,74337.66%
GLD260618P004000002026-06-18(135天)PUT$400.00$8.95(-4.71 -34.48%)0.40(9.35/8.95)8555,01127.34%
GLD260918C007200002026-09-18(227天)CALL$720.00$4.80(+1.78 +53.61%)0.65(5.2/4.55)42132,14239.19%
GLD260618C006500002026-06-18(135天)CALL$650.00$4.00(+1.97 +97.04%)0.50(4.1/3.6)3966,32040.09%
GLD270115C007200002027-01-15(346天)CALL$720.00$9.91(+2.86 +40.57%)1.30(10.3/9.0)35912,26837.66%
GLD260417P004000002026-04-17(73天)PUT$400.00$5.40(-3.85 -41.62%)0.25(5.7/5.45)29428,63630.34%
GLD260417C005500002026-04-17(73天)CALL$550.00$5.75(+3.30 +134.69%)0.40(6.0/5.6)2935,35039.09%

IBIT $43.22 (-1.00 -2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260515P000450002026-05-15(101天)PUT$45.00$5.30(+0.73 +15.97%)0.10(5.3/5.2)5,26058,16743.07%
IBIT260515P000400002026-05-15(101天)PUT$40.00$2.90(+0.37 +14.62%)0.05(2.92/2.87)2,2057,23846.97%
IBIT260618P000400002026-06-18(135天)PUT$40.00$3.40(+0.33 +10.75%)0.05(3.45/3.4)1,84922,76246.14%
IBIT260618P000500002026-06-18(135天)PUT$50.00$9.00(+0.76 +9.22%)0.15(9.2/9.05)1,09614,78340.60%
IBIT260918P000400002026-09-18(227天)PUT$40.00$4.83(+0.43 +9.77%)0.15(4.9/4.75)4547,57247.11%
IBIT260618P000450002026-06-18(135天)PUT$45.00$5.73(+0.53 +10.19%)0.15(5.9/5.75)40332,88043.13%
IBIT260618P000370002026-06-18(135天)PUT$37.00$2.39(+0.35 +17.16%)0.05(2.43/2.38)40112,48748.77%
IBIT260618P000440002026-06-18(135天)PUT$44.00$5.35(+0.62 +13.11%)0.10(5.35/5.25)38310,88943.77%
IBIT260618P000430002026-06-18(135天)PUT$43.00$4.80(+0.49 +11.37%)0.05(4.8/4.75)25213,87544.12%

NVDA $179.51 (-6.18 -3.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260417C002200002026-04-17(73天)CALL$220.00$3.24(-0.81 -19.47%)0.10(3.3/3.2)5,77316,79645.29%
NVDA260417P001600002026-04-17(73天)PUT$160.00$6.20(+0.98 +18.77%)0.05(6.4/6.35)5,42730,62245.78%
NVDA260618P001400002026-06-18(135天)PUT$140.00$5.20(+0.65 +14.29%)0.15(5.3/5.15)4,52776,80348.52%
NVDA270115P001300002027-01-15(346天)PUT$130.00$9.37(+0.62 +7.09%)0.15(9.5/9.35)4,20215,64246.20%
NVDA270115P001150002027-01-15(346天)PUT$115.00$6.10(+0.55 +9.91%)0.10(6.1/6.0)3,5287,17448.04%
NVDA260515P001500002026-05-15(101天)PUT$150.00$5.40(+0.80 +17.39%)0.10(5.6/5.5)3,39116,72446.75%
NVDA260515P001600002026-05-15(101天)PUT$160.00$8.02(+1.18 +17.25%)0.05(8.2/8.15)2,53114,81644.78%
NVDA260417C002000002026-04-17(73天)CALL$200.00$7.30(-1.98 -21.34%)0.05(7.3/7.25)1,80424,72445.89%
NVDA260417C002100002026-04-17(73天)CALL$210.00$4.89(-1.31 -21.13%)0.10(4.95/4.85)1,78329,30245.50%
NVDA260417P001650002026-04-17(73天)PUT$165.00$7.95(+1.35 +20.45%)0.10(7.95/7.85)1,66916,63144.97%
NVDA270115C003000002027-01-15(346天)CALL$300.00$7.30(-1.00 -12.05%)0.20(7.5/7.3)1,36756,56348.47%
NVDA260618P001500002026-06-18(135天)PUT$150.00$7.40(+0.90 +13.85%)0.10(7.6/7.5)1,17839,65346.80%
NVDA260618C002200002026-06-18(135天)CALL$220.00$7.85(-1.44 -15.50%)0.10(7.8/7.7)68730,84246.86%
NVDA260618C002500002026-06-18(135天)CALL$250.00$3.54(-0.58 -14.08%)0.05(3.55/3.5)85928,23046.63%
NVDA270115C002800002027-01-15(346天)CALL$280.00$9.49(-1.21 -11.31%)0.20(9.55/9.35)20924,27148.38%
NVDA260918P001400002026-09-18(227天)PUT$140.00$8.40(+0.85 +11.26%)0.15(8.55/8.4)33724,00446.20%

MSFT $410.05 (-13.26 -3.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260417C005000002026-04-17(73天)CALL$500.00$1.46(-0.50 -25.51%)0.03(1.5/1.47)2,4389,55927.87%
MSFT260618C005000002026-06-18(135天)CALL$500.00$5.42(-1.53 -22.17%)0.10(5.45/5.35)1,46512,65928.83%
MSFT260417C005100002026-04-17(73天)CALL$510.00$1.15(-0.34 -22.82%)0.06(1.19/1.13)56835,49028.61%
MSFT260618C004800002026-06-18(135天)CALL$480.00$8.10(-2.39 -22.76%)0.00(8.1/8.1)50413,65128.57%
MSFT260618C005500002026-06-18(135天)CALL$550.00$2.02(-0.48 -19.20%)0.03(2.03/2.0)4295,86329.72%
MSFT260618C005200002026-06-18(135天)CALL$520.00$3.58(-1.07 -23.01%)0.10(3.65/3.55)3785,55229.13%
MSFT270115C006500002027-01-15(346天)CALL$650.00$3.60(-0.75 -17.24%)0.20(3.7/3.5)3516,78129.76%
MSFT270115C008000002027-01-15(346天)CALL$800.00$0.98(-0.07 -6.67%)0.02(0.97/0.95)3026,89031.58%
MSFT260618C006000002026-06-18(135天)CALL$600.00$0.90(-0.13 -12.87%)0.05(0.9/0.85)2367,69931.46%

AMZN $238.02 (-4.92 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260515C002850002026-05-15(101天)CALL$285.00$5.30(-0.76 -12.54%)0.15(5.35/5.2)2,23416,41338.65%
AMZN260417C002700002026-04-17(73天)CALL$270.00$5.20(-1.00 -16.13%)0.10(5.25/5.15)1,2637,18936.95%
AMZN260618C003000002026-06-18(135天)CALL$300.00$4.60(-0.72 -13.53%)0.10(4.65/4.55)60124,66537.02%
AMZN260417P002200002026-04-17(73天)PUT$220.00$7.92(+2.02 +34.24%)0.10(7.7/7.6)45912,12235.95%
AMZN260417C003000002026-04-17(73天)CALL$300.00$1.45(-0.25 -14.71%)0.04(1.43/1.39)31414,10536.06%
AMZN260515C002700002026-05-15(101天)CALL$270.00$8.25(-1.40 -14.51%)0.10(8.4/8.3)3036,79839.00%
AMZN261218P001500002026-12-18(318天)PUT$150.00$3.35(+0.38 +12.79%)0.10(3.4/3.3)3017,15239.03%
AMZN260618C003100002026-06-18(135天)CALL$310.00$3.45(-0.50 -12.69%)0.10(3.5/3.4)23412,01836.88%

WMT $127.35 (+3.29 +2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260515C001250002026-05-15(101天)CALL$125.00$9.63(+2.48 +34.69%)0.20(9.8/9.6)2,1746,62931.64%
WMT260618P001050002026-06-18(135天)PUT$105.00$1.66(-0.37 -18.23%)0.04(1.65/1.61)3367,94330.62%

META $689.97 (-16.45 -2.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260618C009000002026-06-18(135天)CALL$900.00$8.55(-0.53 -5.84%)0.30(8.6/8.3)97813,34734.35%
META260618C009500002026-06-18(135天)CALL$950.00$5.10(-0.20 -3.77%)0.25(5.2/4.95)93214,54734.60%
META260417C008000002026-04-17(73天)CALL$800.00$8.45(-1.00 -10.58%)0.50(8.75/8.25)3886,67631.39%

XBI $127.20 (-0.16 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI261218C001450002026-12-18(318天)CALL$145.00$9.05(+0.00 +0.00%)1.30(8.8/7.5)5675,61532.29%

TLT $86.73 (+0.15 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C000930002026-06-18(135天)CALL$93.00$0.59(-0.08 -11.94%)0.02(0.6/0.58)5,67714,67412.33%
TLT261120P000750002026-11-20(290天)PUT$75.00$0.65(+0.00 +0.00%)0.05(0.73/0.68)5,0005,54814.60%
TLT270115C000900002027-01-15(346天)CALL$90.00$2.60(+0.02 +0.78%)0.06(2.58/2.52)1,57652,83111.95%
TLT261120C000880002026-11-20(290天)CALL$88.00$3.10(-0.02 -0.64%)0.10(3.1/3.0)1,4615,27512.27%
TLT260618P000870002026-06-18(135天)PUT$87.00$2.82(+0.01 +0.36%)0.04(2.86/2.82)1,31643,66412.28%
TLT260618C000870002026-06-18(135天)CALL$87.00$2.24(-0.10 -4.27%)0.02(2.26/2.24)1,29637,69711.88%
TLT260618P000820002026-06-18(135天)PUT$82.00$0.97(+0.01 +1.04%)0.01(0.98/0.97)1,29330,07512.87%
TLT270115C000870002027-01-15(346天)CALL$87.00$3.72(-0.02 -0.53%)0.10(3.75/3.65)1,2506,12111.87%
TLT270115C000930002027-01-15(346天)CALL$93.00$1.71(-0.09 -5.00%)0.06(1.76/1.7)1,1307,42912.18%
TLT260618C000880002026-06-18(135天)CALL$88.00$1.87(-0.09 -4.59%)0.04(1.85/1.81)1,10440,36111.94%
TLT270115C001000002027-01-15(346天)CALL$100.00$0.76(-0.01 -1.30%)0.03(0.79/0.76)597107,16113.28%
TLT270115P000850002027-01-15(346天)PUT$85.00$3.60(+0.00 +0.00%)0.10(3.75/3.65)22262,13413.36%
TLT270115P000800002027-01-15(346天)PUT$80.00$1.84(+0.02 +1.10%)0.04(1.88/1.84)32849,34913.54%
TLT260515P000850002026-05-15(101天)PUT$85.00$1.54(+0.01 +0.65%)0.03(1.57/1.54)56228,55312.35%
TLT260515C000900002026-05-15(101天)CALL$90.00$0.89(-0.07 -7.29%)0.03(0.9/0.87)24428,40112.00%

XLU $43.21 (+0.60 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000430002026-06-18(135天)PUT$43.00$1.70(+0.00 +0.00%)0.14(1.61/1.47)4787,46516.90%

XLE $51.75 (+1.70 +3.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260417C000525002026-04-17(73天)CALL$52.50$1.76(+0.65 +58.56%)0.11(1.82/1.71)10,0866,82626.32%
XLE260417C000500002026-04-17(73天)CALL$50.00$3.05(+0.97 +46.63%)0.23(3.1/2.87)9,67125,89027.52%
XLE260417C000450002026-04-17(73天)CALL$45.00$6.55(+0.80 +13.91%)0.55(7.0/6.45)9,53212,20934.77%
XLE260417C000475002026-04-17(73天)CALL$47.50$4.71(+1.16 +32.68%)0.60(4.9/4.3)9,51921,05930.66%
XLE260618C000500002026-06-18(135天)CALL$50.00$3.95(+0.87 +28.25%)0.30(4.0/3.7)7,24741,53527.71%
XLE270115P000485002027-01-15(346天)PUT$48.50$3.40(+0.00 +0.00%)0.60(3.8/3.2)6,0006,25425.89%
XLE260618P000440002026-06-18(135天)PUT$44.00$0.71(+0.00 +0.00%)0.13(0.69/0.56)5,02013,87325.95%
XLE260918C000455002026-09-18(227天)CALL$45.50$6.79(+0.00 +0.00%)1.40(8.05/6.65)5,00210,22131.04%
XLE260918P000455002026-09-18(227天)PUT$45.50$1.66(+0.00 +0.00%)0.20(1.64/1.44)5,0006,12625.09%
XLE270115C000600002027-01-15(346天)CALL$60.00$2.14(+0.38 +21.59%)0.12(2.23/2.11)2,98418,95825.95%
XLE260918P000450002026-09-18(227天)PUT$45.00$1.56(+0.00 +0.00%)0.18(1.5/1.32)21733,94025.18%
XLE260618C000550002026-06-18(135天)CALL$55.00$1.70(+0.43 +33.86%)0.19(1.88/1.69)1,37833,14426.98%
XLE261218P000450002026-12-18(318天)PUT$45.00$2.13(+0.00 +0.00%)0.44(2.24/1.8)2,97426,52426.20%
XLE270115P000425002027-01-15(346天)PUT$42.50$1.48(+0.01 +0.68%)0.38(1.66/1.28)50725,77326.43%
XLE270115C000500002027-01-15(346天)CALL$50.00$5.74(+0.94 +19.14%)0.15(5.85/5.7)21124,92726.88%
XLE260618P000900002026-06-18(135天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%

XLK $141.57 (-3.71 -2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260618P001150002026-06-18(135天)PUT$115.00$1.80(+0.00 +0.00%)0.64(2.19/1.55)7,0508,34333.73%
XLK260618P001375002026-06-18(135天)PUT$137.50$6.55(+1.25 +23.58%)0.60(6.9/6.3)2527,22725.46%

HYG $80.67 (-0.10 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000790002026-05-15(101天)PUT$79.00$0.63(+0.05 +8.62%)0.13(0.73/0.6)31,00040,9658.12%
HYG260717P000810002026-07-17(164天)PUT$81.00$1.85(+0.00 +0.00%)0.30(2.05/1.75)20,50020,5458.38%
HYG260515P000800002026-05-15(101天)PUT$80.00$0.89(+0.06 +7.23%)0.03(0.93/0.9)5,00442,1597.00%
HYG260618P000790002026-06-18(135天)PUT$79.00$0.88(+0.01 +1.15%)0.04(0.9/0.86)1,50579,5838.00%
HYG260515P000780002026-05-15(101天)PUT$78.00$0.50(+0.09 +21.95%)0.03(0.51/0.48)1,00011,7148.61%
HYG260417P000800002026-04-17(73天)PUT$80.00$0.66(+0.09 +15.79%)0.04(0.67/0.63)21072,9346.36%

ET $18.42 (+0.28 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000130002027-01-15(346天)CALL$13.00$5.28(+0.06 +1.14%)0.15(5.4/5.25)9,32212,8790.00%
ET270115C000200002027-01-15(346天)CALL$20.00$0.71(+0.13 +22.41%)0.02(0.72/0.7)1,977111,90618.36%
ET270115C000170002027-01-15(346天)CALL$17.00$1.88(+0.13 +7.43%)0.15(1.95/1.8)33726,56615.97%
ET260417C000180002026-04-17(73天)CALL$18.00$0.70(+0.08 +11.94%)0.14(0.77/0.63)3186,33416.41%
ET270115C000150002027-01-15(346天)CALL$15.00$3.35(+0.08 +2.45%)0.20(3.5/3.3)25923,58414.75%
ET270115P000150002027-01-15(346天)PUT$15.00$0.50(+0.00 +0.00%)0.20(0.67/0.47)24321,94829.64%

DIS $104.12 (-0.40 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS270115C001500002027-01-15(346天)CALL$150.00$1.68(-0.12 -6.67%)0.59(2.03/1.44)5577,69631.04%

NOK $6.68 (+0.02 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(346天)CALL$7.00$0.84(+0.01 +1.20%)0.04(0.86/0.82)29124,66238.97%
NOK270115C000055002027-01-15(346天)CALL$5.50$1.64(+0.05 +3.14%)0.06(1.63/1.57)2157,68240.53%

KVUE $17.58 (+0.20 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260515P000160002026-05-15(101天)PUT$16.00$0.55(+0.02 +3.77%)0.69(0.8/0.11)1,0055,06740.63%
KVUE260515C000180002026-05-15(101天)CALL$18.00$0.83(+0.22 +36.07%)0.22(0.82/0.6)5937,16027.88%

VOD $15.26 (+0.34 +2.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD260417C000120002026-04-17(73天)CALL$12.00$3.34(+0.54 +19.29%)0.10(3.4/3.3)5,0015,72145.31%
VOD270115C000200002027-01-15(346天)CALL$20.00$0.55(+0.05 +10.00%)0.10(0.6/0.5)40133,23432.62%
VOD270115C000150002027-01-15(346天)CALL$15.00$1.90(+0.16 +9.30%)0.15(2.0/1.85)22243,40032.08%

^VIX $18.75 (+2.29 +13.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260722P000200002026-07-22(169天)PUT$20.00$2.70(-0.05 -1.82%)0.11(2.79/2.68)3,6015,47846.34%

^SPX $6890.61 (-85.62 -1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPXW260430P043000002026-04-30(86天)PUT$4300.00$5.41(+0.00 +0.00%)0.30(7.4/7.1)5,0035,22845.44%
SPX260618C083000002026-06-18(135天)CALL$8300.00$2.00(-0.80 -28.57%)0.25(2.0/1.75)2,0005,94913.17%
SPX260618C082000002026-06-18(135天)CALL$8200.00$3.80(+0.00 +0.00%)0.25(2.8/2.55)5238,48313.00%
SPX260417C078000002026-04-17(73天)CALL$7800.00$2.55(+0.00 +0.00%)0.25(1.75/1.5)2676,86712.42%

JD $28.00 (-0.52 -1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918P000250002026-09-18(227天)PUT$25.00$2.00(+0.21 +11.73%)0.15(2.08/1.93)60730,72039.97%
JD270115C000350002027-01-15(346天)CALL$35.00$2.13(-0.29 -11.98%)0.22(2.32/2.1)60116,41742.38%
JD270115C000400002027-01-15(346天)CALL$40.00$1.43(-0.21 -12.73%)0.10(1.5/1.4)47819,24443.21%
JD260417P000280002026-04-17(73天)PUT$28.00$2.30(+0.46 +25.00%)0.17(2.37/2.2)4405,63845.73%
JD260618C000250002026-06-18(135天)CALL$25.00$3.75(-0.70 -15.73%)0.20(3.95/3.75)3655,20335.06%
JD260618C000300002026-06-18(135天)CALL$30.00$1.57(-0.33 -17.37%)0.19(1.73/1.54)33619,01838.04%
JD260417P000270002026-04-17(73天)PUT$27.00$1.70(+0.33 +24.09%)0.10(1.73/1.63)28220,10243.19%
JD260918P000230002026-09-18(227天)PUT$23.00$1.25(+0.16 +14.95%)0.09(1.28/1.19)27812,47939.26%
JD270115C000500002027-01-15(346天)CALL$50.00$0.73(-0.13 -15.12%)0.08(0.8/0.72)26314,77646.97%

IWM $261.50 (-0.65 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P002400002026-06-18(135天)PUT$240.00$6.69(+0.81 +13.78%)0.06(6.73/6.67)7,56740,17824.20%
IWM260417C002800002026-04-17(73天)CALL$280.00$2.94(-0.49 -14.29%)0.04(2.95/2.91)5,12815,01120.22%
IWM260417P002300002026-04-17(73天)PUT$230.00$2.51(+0.54 +27.41%)0.04(2.52/2.48)3,38319,73227.50%
IWM261218C003100002026-12-18(318天)CALL$310.00$6.11(+0.00 +0.00%)0.25(6.4/6.15)3,0127,19721.95%
IWM260417P002500002026-04-17(73天)PUT$250.00$6.46(+1.19 +22.58%)0.08(6.48/6.4)2,88520,97023.73%
IWM260417C003000002026-04-17(73天)CALL$300.00$0.67(-0.08 -10.67%)0.03(0.62/0.59)1,7347,72520.01%
IWM260618P002200002026-06-18(135天)PUT$220.00$3.32(+0.44 +15.28%)0.02(3.33/3.31)1,68163,76227.53%
IWM260618P002250002026-06-18(135天)PUT$225.00$3.90(+0.47 +13.70%)0.05(3.98/3.93)1,36825,52326.69%
IWM260618P002150002026-06-18(135天)PUT$215.00$2.78(+0.46 +19.83%)0.04(2.81/2.77)1,08825,72828.49%
IWM260618P001600002026-06-18(135天)PUT$160.00$0.55(+0.07 +14.58%)0.02(0.57/0.55)1,01028,61141.92%
IWM260618P002300002026-06-18(135天)PUT$230.00$4.70(+0.64 +15.76%)0.03(4.71/4.68)57355,39825.76%
IWM260618P001700002026-06-18(135天)PUT$170.00$0.65(-0.05 -7.14%)0.01(0.73/0.72)1,00744,59239.01%
IWM260618P002000002026-06-18(135天)PUT$200.00$1.69(+0.18 +11.92%)0.03(1.73/1.7)26237,76231.61%
IWM260618P002050002026-06-18(135天)PUT$205.00$2.01(+0.19 +10.44%)0.05(2.03/1.98)63937,05530.54%
IWM260918P002200002026-09-18(227天)PUT$220.00$5.25(+0.29 +5.85%)0.14(5.77/5.63)25831,10726.15%
IWM260618P002500002026-06-18(135天)PUT$250.00$9.37(+1.02 +12.22%)0.08(9.55/9.47)44230,80122.76%
IWM261218P002300002026-12-18(318天)PUT$230.00$9.66(+0.00 +0.00%)0.30(10.03/9.73)32326,42024.11%

OPEN $5.07 (+0.26 +5.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(346天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $29.85 (+0.25 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA270115C000350002027-01-15(346天)CALL$35.00$1.70(+0.05 +3.03%)0.21(1.84/1.63)5,0306,36331.01%

MRK $116.38 (+2.97 +2.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001150002026-04-17(73天)CALL$115.00$6.25(+0.95 +17.92%)0.30(6.5/6.2)99817,04928.11%

DVN $41.51 (+1.35 +3.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260417C000400002026-04-17(73天)CALL$40.00$3.03(+0.48 +18.82%)0.34(3.1/2.76)43416,38136.77%

NVO $50.60 (-8.38 -14.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618C000600002026-06-18(135天)CALL$60.00$2.62(-3.50 -57.19%)0.34(2.86/2.52)5,50014,22148.78%
NVO260618C000700002026-06-18(135天)CALL$70.00$1.10(-1.95 -63.93%)0.13(1.18/1.05)4,17717,74948.24%
NVO260417P000500002026-04-17(73天)PUT$50.00$3.60(+2.08 +136.84%)0.25(3.75/3.5)2,69111,33844.43%
NVO260618C000650002026-06-18(135天)CALL$65.00$1.50(-2.85 -65.52%)0.34(1.9/1.56)1,7868,65348.95%
NVO270115C000800002027-01-15(346天)CALL$80.00$2.57(-2.03 -44.13%)0.07(2.59/2.52)1,66016,41048.29%
NVO260417C000550002026-04-17(73天)CALL$55.00$2.78(-4.17 -60.00%)0.05(2.78/2.73)1,5396,15349.54%
NVO260417C000600002026-04-17(73天)CALL$60.00$1.51(-2.84 -65.29%)0.20(1.51/1.31)1,5399,78549.02%
NVO270115C000600002027-01-15(346天)CALL$60.00$6.13(-4.07 -39.90%)0.20(6.25/6.05)1,13811,51248.24%
NVO270115C000550002027-01-15(346天)CALL$55.00$7.60(-4.85 -38.96%)0.35(7.9/7.55)97811,85748.82%
NVO270115C000700002027-01-15(346天)CALL$70.00$3.75(-3.05 -44.85%)0.30(4.05/3.75)8809,19048.43%
NVO260618P000500002026-06-18(135天)PUT$50.00$5.03(+2.32 +85.61%)0.40(5.1/4.7)29025,14043.99%
NVO260417P000450002026-04-17(73天)PUT$45.00$1.64(+0.97 +144.78%)0.15(1.71/1.56)20914,45645.09%
NVO260618P000450002026-06-18(135天)PUT$45.00$2.67(+1.25 +88.03%)0.24(2.9/2.66)76513,28344.97%
NVO270115C000500002027-01-15(346天)CALL$50.00$9.54(-5.38 -36.06%)0.25(10.0/9.75)53410,55049.95%

XLF $53.56 (-0.45 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000430002026-09-18(227天)PUT$43.00$0.66(+0.00 +0.00%)0.05(0.73/0.68)60,024183,50925.78%
XLF261218P000480002026-12-18(318天)PUT$48.00$1.42(+0.00 +0.00%)0.19(1.81/1.62)10,00024,97520.72%
XLF261218P000460002026-12-18(318天)PUT$46.00$1.39(+0.00 +0.00%)0.18(1.46/1.28)5,00215,62022.35%
XLF260918P000530002026-09-18(227天)PUT$53.00$2.72(+0.00 +0.00%)0.18(2.73/2.55)2,90111,12217.21%
XLF270115P000400002027-01-15(346天)PUT$40.00$0.78(+0.00 +0.00%)0.12(0.85/0.73)96151,97027.05%
XLF260417C000550002026-04-17(73天)CALL$55.00$0.93(-0.25 -21.19%)0.05(0.93/0.88)85913,26216.87%
XLF270115P000450002027-01-15(346天)PUT$45.00$1.30(+0.00 +0.00%)0.22(1.45/1.23)80016,15123.19%
XLF270115C000650002027-01-15(346天)CALL$65.00$0.59(-0.08 -11.94%)0.04(0.62/0.58)71146,62617.60%
XLF260918P000480002026-09-18(227天)PUT$48.00$1.18(-0.01 -0.84%)0.05(1.35/1.3)302181,41421.07%
XLF260618C000570002026-06-18(135天)CALL$57.00$0.87(-0.19 -17.92%)0.03(0.89/0.86)28636,34516.96%
XLF260618P000560002026-06-18(135天)PUT$56.00$3.07(+0.00 +0.00%)0.20(3.55/3.35)23660,22014.36%
XLF260618P000520002026-06-18(135天)PUT$52.00$1.59(+0.24 +17.78%)0.05(1.67/1.62)26650,69117.66%
XLF260618P000530002026-06-18(135天)PUT$53.00$2.02(+0.34 +20.24%)0.06(2.03/1.97)26639,87216.85%

GDX $97.91 (+3.66 +3.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX270115P000750002027-01-15(346天)PUT$75.00$5.10(-0.90 -15.00%)0.95(5.75/4.8)40317,08842.14%
GDX260417P000900002026-04-17(73天)PUT$90.00$5.30(-0.90 -14.93%)0.40(5.3/4.9)2338,89048.23%

UNH $283.00 (-2.77 -0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260618C003500002026-06-18(135天)CALL$350.00$6.30(-0.95 -13.10%)0.40(6.55/6.15)6495,33137.57%
UNH260618C004000002026-06-18(135天)CALL$400.00$2.47(-0.48 -16.27%)0.23(2.58/2.35)39010,98639.46%
UNH270115C005000002027-01-15(346天)CALL$500.00$3.93(-0.49 -11.04%)0.40(4.25/3.85)20824,98439.50%

TSLL $16.32 (-0.10 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(346天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $144.52 (+6.17 +4.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260515C001500002026-05-15(101天)CALL$150.00$4.45(+1.80 +67.92%)0.20(4.5/4.3)5,04011,84223.34%
XOM260618C001500002026-06-18(135天)CALL$150.00$5.50(+2.03 +58.50%)0.20(5.7/5.5)1,1537,91923.76%
XOM270115C001850002027-01-15(346天)CALL$185.00$3.00(+0.93 +44.93%)0.20(3.1/2.9)6156,89025.07%
XOM260417C001400002026-04-17(73天)CALL$140.00$8.10(+3.35 +70.53%)0.30(7.9/7.6)33513,91923.07%
XOM260417C001450002026-04-17(73天)CALL$145.00$5.32(+2.22 +71.61%)0.25(5.4/5.15)33515,79723.29%

NFLX $79.85 (-2.89 -3.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260417C000900002026-04-17(73天)CALL$90.00$2.20(-0.71 -23.99%)0.11(2.31/2.2)2,88510,22839.91%
NFLX260417C000850002026-04-17(73天)CALL$85.00$3.65(-1.05 -22.34%)0.10(3.75/3.65)2,69710,88640.32%
NFLX260417P000800002026-04-17(73天)PUT$80.00$5.15(+1.37 +36.24%)0.15(5.2/5.05)2,61010,61635.85%
NFLX260417C001000002026-04-17(73天)CALL$100.00$0.75(-0.25 -25.00%)0.04(0.8/0.76)2,32025,19839.77%
NFLX260918C001000002026-09-18(227天)CALL$100.00$3.73(-0.82 -18.14%)0.15(3.8/3.65)2,266149,01839.34%
NFLX260918P000800002026-09-18(227天)PUT$80.00$8.40(+1.40 +20.00%)0.35(8.6/8.25)2,0628,11034.02%
NFLX260918C001250002026-09-18(227天)CALL$125.00$1.00(-0.21 -17.36%)0.13(1.08/0.95)1,84815,75039.75%
NFLX260618C001000002026-06-18(135天)CALL$100.00$1.85(-0.56 -23.24%)0.07(1.89/1.82)1,68915,12738.46%
NFLX260618C000900002026-06-18(135天)CALL$90.00$3.90(-1.00 -20.41%)0.00(3.95/3.95)1,38610,66438.88%
NFLX270115C001000002027-01-15(346天)CALL$100.00$6.10(-0.95 -13.48%)0.10(6.2/6.1)98418,09240.49%
NFLX260918C001200002026-09-18(227天)CALL$120.00$1.26(-0.29 -18.35%)0.07(1.34/1.27)678126,34639.26%
NFLX270115C001500002027-01-15(346天)CALL$150.00$0.95(-0.15 -14.02%)0.00(0.95/0.95)31215,71740.04%
NFLX260618C001100002026-06-18(135天)CALL$110.00$0.91(-0.23 -20.18%)0.08(0.9/0.82)62614,87038.77%
NFLX260821C001100002026-08-21(199天)CALL$110.00$1.80(-0.45 -20.00%)0.16(1.91/1.75)24614,22439.66%
NFLX270115C001400002027-01-15(346天)CALL$140.00$1.31(-0.23 -13.86%)0.16(1.46/1.3)36212,97940.60%

EPD $34.68 (+1.60 +4.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD270115C000350002027-01-15(346天)CALL$35.00$1.80(+0.73 +68.22%)0.35(2.0/1.65)1,07216,72315.71%
EPD260618C000350002026-06-18(135天)CALL$35.00$1.20(+0.69 +135.29%)0.12(1.27/1.15)5527,16716.48%

BABA $163.35 (-5.01 -2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260515C002000002026-05-15(101天)CALL$200.00$4.85(-1.72 -26.18%)0.25(4.95/4.7)7106,06448.15%
BABA260618C002000002026-06-18(135天)CALL$200.00$6.68(-2.07 -23.77%)0.25(6.8/6.55)65932,10047.58%
BABA260417C002000002026-04-17(73天)CALL$200.00$3.08(-1.67 -35.16%)0.15(3.2/3.05)6208,62248.13%
BABA260618P001500002026-06-18(135天)PUT$150.00$9.99(+1.66 +19.93%)0.50(10.35/9.85)4717,76240.20%
BABA260417C002100002026-04-17(73天)CALL$210.00$2.19(-0.91 -29.35%)0.17(2.25/2.08)3517,01449.12%
BABA260618C001900002026-06-18(135天)CALL$190.00$8.69(-2.50 -22.58%)0.35(8.75/8.4)3386,09647.16%
BABA260417C001800002026-04-17(73天)CALL$180.00$6.50(-2.50 -27.78%)0.25(6.65/6.4)2196,78146.55%

UPS $112.01 (+1.74 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260515C001200002026-05-15(101天)CALL$120.00$3.50(+0.40 +13.33%)0.20(3.6/3.4)34710,34629.33%

XLP $85.86 (+1.36 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260618P000780002026-06-18(135天)PUT$78.00$0.93(-0.10 -9.71%)0.06(0.97/0.91)65315,40718.21%

LCID $10.52 (+0.21 +2.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(346天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(346天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $34.42 (-0.67 -1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260515C000380002026-05-15(101天)CALL$38.00$1.08(-0.39 -26.53%)0.08(1.11/1.03)10,9649,87734.45%
KWEB260717P000310002026-07-17(164天)PUT$31.00$1.10(+0.00 +0.00%)0.28(1.48/1.2)5,0007,03231.59%
KWEB260515C000370002026-05-15(101天)CALL$37.00$1.54(-0.15 -8.88%)0.09(1.37/1.28)3,00019,17334.30%
KWEB260821C000400002026-08-21(199天)CALL$40.00$1.67(-0.38 -18.54%)0.08(1.68/1.6)1,736122,15136.33%
KWEB270115C000430002027-01-15(346天)CALL$43.00$2.15(-0.39 -15.35%)0.13(2.18/2.05)1,02914,31837.26%
KWEB260918P000360002026-09-18(227天)PUT$36.00$3.70(+0.00 +0.00%)0.50(4.35/3.85)38216,45430.03%
KWEB270115C000400002027-01-15(346天)CALL$40.00$2.90(-0.45 -13.43%)0.07(2.84/2.77)26311,42936.89%
KWEB260618C000390002026-06-18(135天)CALL$39.00$1.31(-0.29 -18.13%)0.14(1.25/1.11)2456,29835.03%
KWEB260618C000400002026-06-18(135天)CALL$40.00$1.04(-0.23 -18.11%)0.11(1.05/0.94)23017,27235.23%

PDD $103.61 (+0.14 +0.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD270115C001300002027-01-15(346天)CALL$130.00$9.01(+0.41 +4.77%)0.60(9.0/8.4)2935,85143.50%

EFA $101.28 (-0.16 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260331P000940002026-03-31(56天)PUT$94.00$0.84(+0.00 +0.00%)0.09(0.65/0.56)6505,25118.82%
EFA260618C000990002026-06-18(135天)CALL$99.00$5.90(+0.35 +6.31%)1.10(6.3/5.2)56212,00621.60%
EFA260618P000900002026-06-18(135天)PUT$90.00$1.03(-0.01 -0.96%)0.14(1.18/1.04)49719,60820.67%

LOW $274.27 (+5.20 +1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
LOW260417C003000002026-04-17(73天)CALL$300.00$4.55(+1.35 +42.19%)0.30(4.6/4.3)1,5335,39227.27%

ACN $241.97 (-24.92 -9.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
ACN260417C003000002026-04-17(73天)CALL$300.00$1.70(-3.38 -66.54%)0.50(2.0/1.5)1,2125,26637.92%

MSTU $5.85 (-0.68 -10.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(135天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(346天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

IEF $95.54 (+0.10 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF270115P000910002027-01-15(346天)PUT$91.00$0.66(+0.04 +6.45%)0.07(0.68/0.61)17,60615,4626.25%
IEF260618P000940002026-06-18(135天)PUT$94.00$0.68(+0.04 +6.25%)0.05(0.68/0.63)5,55110,5745.69%

UBER $78.08 (-2.78 -3.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260515P000800002026-05-15(101天)PUT$80.00$7.55(+1.50 +24.79%)0.30(7.75/7.45)3956,12039.00%
UBER270115C001000002027-01-15(346天)CALL$100.00$5.79(-0.98 -14.35%)0.20(5.9/5.7)3676,63242.25%
UBER260618P000650002026-06-18(135天)PUT$65.00$2.32(+0.50 +27.47%)0.15(2.47/2.32)2637,18740.80%
UBER260618C001000002026-06-18(135天)CALL$100.00$1.83(-0.51 -21.79%)0.10(1.86/1.76)2227,12341.64%

KRE $70.97 (+0.94 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260417P000600002026-04-17(73天)PUT$60.00$0.84(+0.06 +7.69%)0.16(0.86/0.7)9,55510,38636.16%
KRE260417C000750002026-04-17(73天)CALL$75.00$1.56(+0.00 +0.00%)0.54(1.9/1.36)9,50913,22627.77%
KRE270115P000600002027-01-15(346天)PUT$60.00$3.45(-0.26 -7.01%)0.45(3.65/3.2)9,5025,93731.24%
KRE260515P000650002026-05-15(101天)PUT$65.00$2.00(-0.08 -3.85%)0.24(2.09/1.85)45711,36130.66%
KRE260618P000550002026-06-18(135天)PUT$55.00$0.85(+0.02 +2.41%)0.15(0.92/0.77)44933,35336.82%
KRE270115P000580002027-01-15(346天)PUT$58.00$2.90(-0.55 -15.94%)1.95(3.15/1.2)44947,52232.02%
KRE260618C000700002026-06-18(135天)CALL$70.00$5.35(+0.10 +1.90%)0.55(5.75/5.2)3917,63331.36%

NEE $88.46 (+2.12 +2.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260618C000900002026-06-18(135天)CALL$90.00$4.50(+0.90 +25.00%)0.25(4.6/4.35)3266,39425.37%

CMG $38.85 (+0.33 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260918C000500002026-09-18(227天)CALL$50.00$1.57(-0.13 -7.65%)0.43(1.89/1.46)2,0077,93642.11%
CMG270115C000600002027-01-15(346天)CALL$60.00$1.10(+0.05 +4.76%)0.13(1.22/1.09)3468,35439.72%
CMG260618C000400002026-06-18(135天)CALL$40.00$3.62(+0.10 +2.86%)0.25(3.75/3.5)23112,61844.85%

PFE $25.78 (-0.87 -3.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000270002026-06-18(135天)CALL$27.00$1.03(-0.43 -29.45%)0.06(1.03/0.97)1,88728,65725.44%
PFE260618P000230002026-06-18(135天)PUT$23.00$0.51(+0.12 +30.77%)0.06(0.56/0.5)1,86835,35125.83%
PFE270115C000250002027-01-15(346天)CALL$25.00$2.65(-0.57 -17.70%)0.19(2.69/2.5)1,80732,08824.10%
PFE270115C000270002027-01-15(346天)CALL$27.00$1.75(-0.47 -21.17%)0.14(1.82/1.68)1,21556,04723.98%
PFE260417C000260002026-04-17(73天)CALL$26.00$1.00(-0.58 -36.71%)0.20(1.03/0.83)1,20310,09926.12%
PFE261218C000300002026-12-18(318天)CALL$30.00$0.87(-0.27 -23.68%)0.10(0.91/0.81)1,05818,79424.37%
PFE260417C000250002026-04-17(73天)CALL$25.00$1.49(-0.81 -35.22%)0.18(1.61/1.43)8955,06628.08%
PFE260918C000300002026-09-18(227天)CALL$30.00$0.62(-0.21 -25.30%)0.09(0.66/0.57)80717,70125.03%
PFE270115C000300002027-01-15(346天)CALL$30.00$0.95(-0.28 -22.76%)0.05(0.95/0.9)78840,48723.83%
PFE260417P000250002026-04-17(73天)PUT$25.00$0.63(+0.19 +41.30%)0.08(0.68/0.6)75418,71821.09%
PFE270115P000250002027-01-15(346天)PUT$25.00$2.10(+0.30 +16.67%)0.31(2.2/1.89)48745,87325.44%
PFE260618P000250002026-06-18(135天)PUT$25.00$1.19(+0.31 +35.23%)0.08(1.24/1.16)40235,98424.85%
PFE261218P000250002026-12-18(318天)PUT$25.00$2.13(+0.42 +24.56%)0.26(2.13/1.87)41321,48125.78%

AAL $13.94 (+0.23 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL270115C000170002027-01-15(346天)CALL$17.00$1.70(+0.18 +11.84%)0.22(1.63/1.41)1,18315,75349.41%
AAL270115P000100002027-01-15(346天)PUT$10.00$0.75(+0.00 +0.00%)0.58(0.8/0.22)75131,34448.73%

TSM $334.31 (-7.06 -2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSM260618P002500002026-06-18(135天)PUT$250.00$4.96(+0.39 +8.53%)0.75(5.6/4.85)1,0015,57744.01%
TSM260618P002200002026-06-18(135天)PUT$220.00$2.52(-0.21 -7.69%)0.71(3.0/2.29)5895,22848.94%

EWZ $38.04 (+0.59 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260618C000320002026-06-18(135天)CALL$32.00$6.45(+0.00 +0.00%)2.55(7.75/5.2)10,00436,92649.32%
EWZ260918C000420002026-09-18(227天)CALL$42.00$2.36(+0.39 +19.80%)0.16(2.38/2.22)7,58535,74132.81%
EWZ260417C000390002026-04-17(73天)CALL$39.00$1.80(+0.45 +33.33%)0.05(1.7/1.65)6,1887,76732.13%
EWZ261218P000240002026-12-18(318天)PUT$24.00$0.50(-0.03 -5.66%)0.14(0.6/0.46)2,75211,89340.02%
EWZ261218P000280002026-12-18(318天)PUT$28.00$1.09(-0.09 -7.63%)0.13(1.19/1.06)2,7526,82637.16%
EWZ260417C000420002026-04-17(73天)CALL$42.00$0.77(+0.14 +22.22%)0.04(0.78/0.74)2,04022,99331.71%
EWZ260618P000350002026-06-18(135天)PUT$35.00$1.54(-0.10 -6.10%)0.07(1.55/1.48)2,0076,78631.08%
EWZ260618C000460002026-06-18(135天)CALL$46.00$0.51(+0.00 +0.00%)0.05(0.68/0.63)2,0005,19931.93%
EWZ260618C000450002026-06-18(135天)CALL$45.00$0.84(+0.19 +29.23%)0.07(0.84/0.77)1,78051,61332.08%
EWZ260618C000400002026-06-18(135天)CALL$40.00$2.15(+0.39 +22.16%)0.01(2.07/2.06)1,302105,10931.84%
EWZ260918C000450002026-09-18(227天)CALL$45.00$1.44(+0.17 +13.39%)0.09(1.55/1.46)276113,00532.17%
EWZ260918C000500002026-09-18(227天)CALL$50.00$0.66(+0.00 +0.00%)0.12(0.84/0.72)51866,99233.13%
EWZ261218C000380002026-12-18(318天)CALL$38.00$5.32(+0.00 +0.00%)0.30(5.3/5.0)84143,07238.09%
EWZ260618C000350002026-06-18(135天)CALL$35.00$4.80(+0.55 +12.94%)0.15(4.8/4.65)72838,29635.65%
EWZ261218C000470002026-12-18(318天)CALL$47.00$2.28(+0.00 +0.00%)0.21(2.28/2.07)35720,11036.46%

NU $18.01 (-0.10 -0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU270115C000270002027-01-15(346天)CALL$27.00$0.81(-0.01 -1.22%)0.33(0.88/0.55)1,1006,19144.36%
NU260618C000200002026-06-18(135天)CALL$20.00$1.04(-0.12 -10.34%)0.05(1.07/1.02)55515,18641.21%
NU270115C000200002027-01-15(346天)CALL$20.00$2.35(-0.24 -9.27%)0.13(2.42/2.29)45934,63745.41%
NU270115C000150002027-01-15(346天)CALL$15.00$4.85(-0.06 -1.22%)0.10(4.8/4.7)43517,86648.44%
NU270115C000250002027-01-15(346天)CALL$25.00$1.05(-0.10 -8.70%)0.11(1.12/1.01)37815,69743.58%
NU260417C000200002026-04-17(73天)CALL$20.00$0.58(-0.07 -10.77%)0.04(0.6/0.56)24928,00340.33%
NU270115C000170002027-01-15(346天)CALL$17.00$3.65(-0.05 -1.35%)0.10(3.7/3.6)22464,41247.10%

WBD $27.16 (-0.35 -1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417C000290002026-04-17(73天)CALL$29.00$0.89(-0.16 -15.09%)0.02(0.89/0.87)2,05011,64633.03%
WBD260417C000300002026-04-17(73天)CALL$30.00$0.57(-0.08 -12.31%)0.11(0.61/0.5)1,04716,33332.57%

CFLT $30.43 (-0.11 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
CFLT270115C000300002027-01-15(346天)CALL$30.00$0.95(+0.00 +0.00%)0.10(1.05/0.95)39710,9357.12%

PEP $162.85 (+7.68 +4.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
PEP260417C001600002026-04-17(73天)CALL$160.00$7.00(+2.90 +70.73%)0.40(7.25/6.85)3647,89419.43%

CCL $31.90 (-0.55 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL270115C000400002027-01-15(346天)CALL$40.00$2.75(-0.25 -8.33%)0.04(2.76/2.72)16,19920,78543.14%
CCL270115P000220002027-01-15(346天)PUT$22.00$1.49(+0.04 +2.76%)0.13(1.54/1.41)2,1515,11648.73%
CCL260618C000400002026-06-18(135天)CALL$40.00$1.04(+0.02 +1.96%)0.12(0.97/0.85)5039,12142.48%
CCL260417P000320002026-04-17(73天)PUT$32.00$2.66(+0.40 +17.70%)0.15(2.76/2.61)24614,75047.27%
CCL260417C000320002026-04-17(73天)CALL$32.00$2.51(-0.26 -9.39%)0.18(2.63/2.45)2147,60646.83%

VALE $16.98 (+0.84 +5.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260918C000170002026-09-18(227天)CALL$17.00$1.70(+0.47 +38.21%)0.11(1.7/1.59)2,24619,38534.50%
VALE260417P000170002026-04-17(73天)PUT$17.00$1.23(-0.37 -23.12%)0.08(1.28/1.2)1,83415,87837.79%
VALE260618C000160002026-06-18(135天)CALL$16.00$1.79(+0.46 +34.59%)0.10(1.8/1.7)1,1758,57835.25%
VALE260618C000180002026-06-18(135天)CALL$18.00$0.92(+0.22 +31.43%)0.07(0.94/0.87)1,13612,85035.25%
VALE270115P000150002027-01-15(346天)PUT$15.00$1.41(-0.27 -16.07%)0.11(1.54/1.43)48231,51637.60%
VALE260618P000150002026-06-18(135天)PUT$15.00$0.66(-0.16 -19.51%)0.08(0.72/0.64)32115,01336.91%
VALE260618C000170002026-06-18(135天)CALL$17.00$1.32(+0.35 +36.08%)0.10(1.3/1.2)31327,43434.82%
VALE270115C000170002027-01-15(346天)CALL$17.00$2.01(+0.36 +21.82%)0.19(2.1/1.91)20729,88934.13%

XLB $50.69 (+1.04 +2.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(346天)PUT$46.50$2.79(+0.00 +0.00%)2.93(3.8/0.87)5,1006,00029.60%

FXI $38.71 (-0.45 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI261218P000310002026-12-18(318天)PUT$31.00$1.05(+0.00 +0.00%)0.30(1.06/0.76)6,2426,24228.39%
FXI261218C000410002026-12-18(318天)CALL$41.00$4.36(+0.00 +0.00%)0.65(3.65/3.0)5,0005,12432.39%
FXI261218P000390002026-12-18(318天)PUT$39.00$2.74(+0.00 +0.00%)0.55(3.95/3.4)5,00012,88225.73%
FXI270115P000290002027-01-15(346天)PUT$29.00$0.69(+0.00 +0.00%)0.29(0.95/0.66)1,4499,75331.18%
FXI260918C000410002026-09-18(227天)CALL$41.00$2.43(-0.53 -17.91%)0.15(2.38/2.23)6338,31227.78%
FXI260717C000420002026-07-17(164天)CALL$42.00$1.56(-0.20 -11.36%)0.21(1.66/1.45)5315,97328.64%
FXI260618C000410002026-06-18(135天)CALL$41.00$1.79(+0.00 +0.00%)0.09(1.66/1.57)48367,61628.08%
FXI260918P000410002026-09-18(227天)PUT$41.00$3.25(+0.00 +0.00%)0.45(4.45/4.0)4357,70724.44%
FXI260417C000420002026-04-17(73天)CALL$42.00$0.67(-0.19 -22.09%)0.15(0.74/0.59)40469,63827.93%
FXI260618P000380002026-06-18(135天)PUT$38.00$2.06(+0.23 +12.57%)0.07(2.1/2.03)35350,65025.34%
FXI260618P000400002026-06-18(135天)PUT$40.00$3.10(+0.36 +13.14%)0.15(3.2/3.05)26277,92225.10%
FXI260618C000460002026-06-18(135天)CALL$46.00$0.79(+0.00 +0.00%)0.16(0.7/0.54)26771,97130.27%
FXI260618P000360002026-06-18(135天)PUT$36.00$1.32(+0.34 +34.69%)0.08(1.37/1.29)27556,14326.83%
FXI260918C000400002026-09-18(227天)CALL$40.00$2.81(-0.29 -9.35%)0.15(2.77/2.62)25327,44527.95%
FXI260918P000400002026-09-18(227天)PUT$40.00$2.85(+0.00 +0.00%)0.40(3.8/3.4)30016,87924.34%

EEM $59.50 (+0.23 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261016P000510002026-10-16(255天)PUT$51.00$0.93(+0.00 +0.00%)0.15(1.18/1.03)30,00020,55622.13%
EEM260618P000590002026-06-18(135天)PUT$59.00$2.46(+0.00 +0.00%)0.14(2.54/2.4)23,17133,49418.90%
EEM261016P000530002026-10-16(255天)PUT$53.00$1.32(+0.00 +0.00%)0.20(1.51/1.31)15,00617,02420.80%
EEM260417C000640002026-04-17(73天)CALL$64.00$0.67(+0.12 +21.82%)0.08(0.66/0.58)7,727105,73720.41%
EEM260417P000570002026-04-17(73天)PUT$57.00$1.05(+0.03 +2.94%)0.05(1.16/1.11)6,01312,78720.48%
EEM261218P000510002026-12-18(318天)PUT$51.00$1.45(+0.00 +0.00%)0.14(1.43/1.29)5,0966,66721.50%
EEM260417P000550002026-04-17(73天)PUT$55.00$0.71(+0.12 +20.34%)0.07(0.74/0.67)4,19946,84322.34%
EEM261218C000560002026-12-18(318天)CALL$56.00$6.87(+0.00 +0.00%)1.25(8.1/6.85)3,0006,00429.25%
EEM261218C000650002026-12-18(318天)CALL$65.00$2.47(+0.01 +0.41%)0.16(2.53/2.37)2,65340,54320.89%
EEM260618P000550002026-06-18(135天)PUT$55.00$1.07(-0.02 -1.83%)0.12(1.26/1.14)2,50063,50621.17%
EEM260618C000650002026-06-18(135天)CALL$65.00$0.97(+0.10 +11.49%)0.09(1.0/0.91)706141,58219.93%
EEM260618P000500002026-06-18(135天)PUT$50.00$0.50(+0.13 +35.14%)0.09(0.54/0.45)218103,32724.98%
EEM260618C000600002026-06-18(135天)CALL$60.00$2.78(+0.08 +2.96%)0.12(2.91/2.79)42251,59122.13%
EEM260618C000620002026-06-18(135天)CALL$62.00$1.97(+0.18 +10.06%)0.15(2.0/1.85)34836,52121.27%
EEM260618P000520002026-06-18(135天)PUT$52.00$0.62(+0.00 +0.00%)0.06(0.7/0.64)22635,44022.75%

NKE $60.94 (-1.23 -1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260417P000650002026-04-17(73天)PUT$65.00$6.25(+0.05 +0.81%)0.25(6.6/6.35)2,1015,40636.04%
NKE260417C000700002026-04-17(73天)CALL$70.00$1.46(-0.25 -14.62%)0.13(1.57/1.44)2377,99141.77%

C $117.29 (+1.08 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
C270115P000700002027-01-15(346天)PUT$70.00$1.60(+0.04 +2.56%)0.35(1.86/1.51)4,00110,93742.13%
C260618P000750002026-06-18(135天)PUT$75.00$0.68(+0.00 +0.00%)0.24(0.67/0.43)1,8007,27546.53%
C261218P000650002026-12-18(318天)PUT$65.00$1.04(-0.31 -22.96%)0.65(1.44/0.79)1,00011,32845.83%

OXY $45.32 (+1.53 +3.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY270115C000550002027-01-15(346天)CALL$55.00$2.68(+0.27 +11.20%)0.29(2.74/2.45)2747,70635.25%
OXY260618C000500002026-06-18(135天)CALL$50.00$1.75(+0.31 +21.53%)0.09(1.74/1.65)2605,91834.20%
OXY270115C000600002027-01-15(346天)CALL$60.00$1.75(+0.18 +11.46%)0.13(1.81/1.68)2506,31434.99%
OXY260417C000500002026-04-17(73天)CALL$50.00$0.97(+0.18 +22.78%)0.07(0.99/0.92)2437,58635.40%
OXY270115C000500002027-01-15(346天)CALL$50.00$3.82(+0.22 +6.06%)0.25(3.95/3.7)2217,88534.85%

CSCO $83.18 (+2.53 +3.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260417C000750002026-04-17(73天)CALL$75.00$9.40(+1.50 +18.99%)0.60(9.75/9.15)4,8277,81134.82%
CSCO260618C000900002026-06-18(135天)CALL$90.00$3.00(+0.57 +23.46%)0.20(3.15/2.95)1,7298,36529.04%
CSCO260918C000800002026-09-18(227天)CALL$80.00$8.95(+0.90 +11.18%)0.35(9.2/8.85)1,70514,89030.23%
CSCO260618C000850002026-06-18(135天)CALL$85.00$4.87(+0.77 +18.78%)0.25(5.0/4.75)9155,71429.66%
CSCO260618P000700002026-06-18(135天)PUT$70.00$1.51(-0.22 -12.72%)0.16(1.61/1.45)4046,35732.02%
CSCO260417C000825002026-04-17(73天)CALL$82.50$4.38(+0.83 +23.38%)0.15(4.55/4.4)3716,14429.77%
CSCO260618C000800002026-06-18(135天)CALL$80.00$7.45(+1.40 +23.14%)0.25(7.55/7.3)2376,06630.66%

SLB $49.47 (+1.41 +2.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260515C000575002026-05-15(101天)CALL$57.50$1.17(+0.28 +31.46%)0.07(1.21/1.14)2,63910,80338.11%

CVX $178.63 (+4.50 +2.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260618C001900002026-06-18(135天)CALL$190.00$4.95(+1.00 +25.32%)0.10(5.05/4.95)8827,35822.69%

F $13.77 (-0.03 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618P000130002026-06-18(135天)PUT$13.00$0.80(+0.05 +6.67%)0.01(0.81/0.8)1,24213,82833.69%
F270115P000118502027-01-15(346天)PUT$11.85$0.93(+0.00 +0.00%)0.14(0.99/0.85)83129,82335.21%
F261218C000098202026-12-18(318天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F261218C000148502026-12-18(318天)CALL$14.85$1.13(-0.04 -3.42%)0.10(1.19/1.09)52311,79732.89%
F260618C000140002026-06-18(135天)CALL$14.00$0.86(-0.07 -7.53%)0.02(0.89/0.87)39024,43731.93%
F260918C000150002026-09-18(227天)CALL$15.00$0.81(-0.02 -2.41%)0.05(0.84/0.79)3838,80931.74%
F261218C000146702026-12-18(318天)CALL$14.67$1.24(+0.02 +1.64%)0.13(1.29/1.16)34018,76933.64%
F260618C000150002026-06-18(135天)CALL$15.00$0.52(-0.03 -5.45%)0.01(0.53/0.52)33724,24231.20%

COP $105.14 (+3.31 +3.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
COP260618C001100002026-06-18(135天)CALL$110.00$5.15(+1.31 +34.11%)0.45(5.25/4.8)5,24511,61629.61%

T $26.90 (+0.58 +2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
T270115C000300002027-01-15(346天)CALL$30.00$1.18(+0.16 +15.69%)0.05(1.2/1.15)5,27117,39822.41%
T260618C000260002026-06-18(135天)CALL$26.00$1.93(+0.24 +14.20%)0.10(1.99/1.89)2,3586,09523.95%
T260417C000260002026-04-17(73天)CALL$26.00$1.48(+0.21 +16.54%)0.09(1.55/1.46)8629,44922.85%
T270115C000220002027-01-15(346天)CALL$22.00$5.45(+0.35 +6.86%)0.20(5.55/5.35)5278,66225.46%
T270115C000270002027-01-15(346天)CALL$27.00$2.30(+0.27 +13.30%)0.06(2.32/2.26)44011,41223.02%
T260618C000250002026-06-18(135天)CALL$25.00$2.60(+0.30 +13.04%)0.12(2.66/2.54)3137,37225.05%
T260417C000270002026-04-17(73天)CALL$27.00$0.92(+0.20 +27.78%)0.04(0.94/0.9)29913,19921.14%
T260417C000280002026-04-17(73天)CALL$28.00$0.53(+0.15 +39.47%)0.02(0.54/0.52)2949,91820.70%
T260618C000270002026-06-18(135天)CALL$27.00$1.40(+0.19 +15.70%)0.05(1.41/1.36)21511,45122.80%
T270115C000200002027-01-15(346天)CALL$20.00$6.70(+0.00 +0.00%)0.45(7.25/6.8)2076,72527.39%

JBS $15.90 (+0.19 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
JBS270115C000175002027-01-15(346天)CALL$17.50$1.35(+0.05 +3.85%)0.65(1.85/1.2)30920,68040.28%

FLG $13.90 (+0.40 +2.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115C000170002027-01-15(346天)CALL$17.00$0.80(+0.10 +14.29%)0.05(0.8/0.75)5267,12834.57%

LQD $110.12 (+0.07 +0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260417P001090002026-04-17(73天)PUT$109.00$0.90(+0.00 +0.00%)0.06(1.02/0.96)15,01616,4027.59%
LQD260515C001120002026-05-15(101天)CALL$112.00$0.71(+0.00 +0.00%)0.04(0.6/0.56)15,00115,2765.77%
LQD260417C001100002026-04-17(73天)CALL$110.00$1.38(+0.00 +0.00%)0.07(1.25/1.18)15,00015,2086.15%
LQD260417P001100002026-04-17(73天)PUT$110.00$1.42(+0.10 +7.58%)0.06(1.44/1.38)70023,1717.46%

TEVA $36.24 (+0.70 +1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
TEVA260618C000320002026-06-18(135天)CALL$32.00$6.45(+1.15 +21.70%)2.30(6.7/4.4)30911,42649.68%

FCX $64.45 (+3.69 +6.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX260618C000650002026-06-18(135天)CALL$65.00$7.30(+1.64 +28.98%)0.20(7.3/7.1)43013,81349.74%

KHC $23.76 (+0.26 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC260417C000250002026-04-17(73天)CALL$25.00$0.59(+0.16 +37.21%)0.05(0.62/0.57)1,0965,15025.68%
KHC270115C000250002027-01-15(346天)CALL$25.00$1.70(+0.16 +10.39%)0.25(1.8/1.55)3046,19324.90%

PG $155.52 (+2.31 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
PG260417C001600002026-04-17(73天)CALL$160.00$3.57(+1.07 +43.50%)0.30(3.75/3.45)35511,10720.70%
PG260618C001650002026-06-18(135天)CALL$165.00$3.55(+0.81 +29.03%)0.10(3.6/3.5)21511,95319.31%

ECH $47.14 (+1.16 +2.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260515C000550002026-05-15(101天)CALL$55.00$0.77(+0.02 +2.67%)2.10(2.1/0.0)2,00015,00347.41%
ECH260515C000500002026-05-15(101天)CALL$50.00$1.40(-0.05 -3.45%)0.45(2.1/1.65)1,01714,44232.50%

PBR $15.28 (+0.26 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR260417C000160002026-04-17(73天)CALL$16.00$0.62(+0.12 +24.00%)0.14(0.63/0.49)2,5627,72633.99%
PBR260417C000150002026-04-17(73天)CALL$15.00$0.94(+0.00 +0.00%)0.17(1.1/0.93)85311,38235.40%
PBR270115C000200002027-01-15(346天)CALL$20.00$0.56(+0.01 +1.82%)0.07(0.64/0.57)79751,58633.30%
PBR270115C000150002027-01-15(346天)CALL$15.00$1.96(+0.20 +11.36%)0.23(2.01/1.78)58051,99831.96%
PBR270115P000150002027-01-15(346天)PUT$15.00$2.21(+0.00 +0.00%)0.19(2.3/2.11)41229,58241.58%
PBR270115C000170002027-01-15(346天)CALL$17.00$1.20(+0.06 +5.26%)0.16(1.33/1.17)30519,10733.37%

GME $24.35 (-1.49 -5.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(346天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

PAA $19.68 (+0.48 +2.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAA260515C000200002026-05-15(101天)CALL$20.00$0.50(+0.14 +38.89%)0.10(0.6/0.5)56816,88318.31%

VZ $46.57 (+1.90 +4.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
VZ260618C000500002026-06-18(135天)CALL$50.00$1.00(+0.54 +117.39%)0.08(1.03/0.95)3,91212,44020.12%
VZ261218C000450002026-12-18(318天)CALL$45.00$4.10(+1.17 +39.93%)0.25(4.35/4.1)1,93210,15720.63%
VZ270115C000450002027-01-15(346天)CALL$45.00$4.30(+1.32 +44.30%)0.25(4.45/4.2)1,74445,51020.35%
VZ270115C000500002027-01-15(346天)CALL$50.00$2.19(+0.85 +63.43%)0.12(2.25/2.13)1,63212,10819.85%
VZ260918P000400002026-09-18(227天)PUT$40.00$0.91(-0.24 -20.87%)0.22(1.05/0.83)1,5176,14624.71%
VZ270115C000470002027-01-15(346天)CALL$47.00$3.44(+1.22 +54.95%)0.25(3.45/3.2)1,1766,80920.18%
VZ270115C000550002027-01-15(346天)CALL$55.00$1.14(+0.58 +103.57%)0.35(1.35/1.0)9267,78721.97%
VZ260417C000450002026-04-17(73天)CALL$45.00$2.80(+1.49 +113.74%)0.18(2.82/2.64)8347,03323.66%
VZ260618C000450002026-06-18(135天)CALL$45.00$3.21(+1.26 +64.62%)0.20(3.3/3.1)77811,35721.94%
VZ270115C000400002027-01-15(346天)CALL$40.00$7.73(+1.84 +31.24%)0.25(7.75/7.5)7327,27121.14%
VZ260618C000420002026-06-18(135天)CALL$42.00$5.45(+1.65 +43.42%)0.10(5.4/5.3)46411,29823.10%
VZ270115P000400002027-01-15(346天)PUT$40.00$1.70(-0.23 -11.92%)0.16(1.74/1.58)58810,82125.27%
VZ260618C000470002026-06-18(135天)CALL$47.00$2.17(+1.13 +108.65%)0.20(2.22/2.02)6618,52721.39%
VZ270115C000420002027-01-15(346天)CALL$42.00$6.25(+1.85 +42.05%)0.10(6.15/6.05)2758,02119.75%
VZ260618P000420002026-06-18(135天)PUT$42.00$0.79(-0.29 -26.85%)0.24(0.97/0.73)6337,97824.61%

CSGP $52.54 (-8.64 -14.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSGP270115C000750002027-01-15(346天)CALL$75.00$3.50(-2.30 -39.66%)1.00(3.9/2.9)6015,92647.75%

PYPL $42.03 (-10.33 -19.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
PYPL270115C000600002027-01-15(346天)CALL$60.00$2.08(-3.97 -65.62%)0.14(2.15/2.01)15,72116,76342.38%
PYPL270115C000575002027-01-15(346天)CALL$57.50$2.48(-4.45 -64.21%)0.12(2.53/2.41)9,54610,04542.38%
PYPL260618C000600002026-06-18(135天)CALL$60.00$0.51(-2.39 -82.41%)0.10(0.6/0.5)4,78111,45245.02%
PYPL270115C000500002027-01-15(346天)CALL$50.00$4.03(-6.14 -60.37%)0.10(4.1/4.0)4,32713,02442.38%
PYPL270115C000700002027-01-15(346天)CALL$70.00$1.19(-2.38 -66.67%)0.04(1.22/1.18)3,26211,03343.41%
PYPL270115C000800002027-01-15(346天)CALL$80.00$0.74(-1.51 -67.11%)0.10(0.8/0.7)2,76313,01545.46%
PYPL270115C000900002027-01-15(346天)CALL$90.00$0.53(-0.94 -63.95%)0.07(0.57/0.5)1,61617,78947.56%
PYPL270115C000750002027-01-15(346天)CALL$75.00$0.93(-1.87 -66.79%)0.10(1.0/0.9)1,4136,91744.68%
PYPL261218C000600002026-12-18(318天)CALL$60.00$1.94(-3.86 -66.55%)0.15(2.06/1.91)1,3105,39043.47%
PYPL260515P000400002026-05-15(101天)PUT$40.00$2.69(+1.90 +240.51%)0.36(2.9/2.54)98422,88143.26%
PYPL261218C000650002026-12-18(318天)CALL$65.00$1.43(-2.92 -67.13%)0.14(1.54/1.4)37319,35244.09%
PYPL260618P000400002026-06-18(135天)PUT$40.00$3.19(+2.25 +281.25%)0.10(3.25/3.15)67711,69441.09%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $53.56 (-0.45 -0.83%)XLF260918P000430002026-09-18(227天)PUT$43.00$0.66(+0.00 +0.00%)0.05(0.73/0.68)25.78%60,024183,509
HYG $80.67 (-0.10 -0.12%)HYG260515P000790002026-05-15(101天)PUT$79.00$0.63(+0.05 +8.62%)0.13(0.73/0.6)8.12%31,00040,965
EEM $59.50 (+0.23 +0.39%)EEM261016P000510002026-10-16(255天)PUT$51.00$0.93(+0.00 +0.00%)0.15(1.18/1.03)22.13%30,00020,556
EEM $59.50 (+0.23 +0.39%)EEM260618P000590002026-06-18(135天)PUT$59.00$2.46(+0.00 +0.00%)0.14(2.54/2.4)18.90%23,17133,494
HYG $80.67 (-0.10 -0.12%)HYG260717P000810002026-07-17(164天)PUT$81.00$1.85(+0.00 +0.00%)0.30(2.05/1.75)8.38%20,50020,545
IEF $95.54 (+0.10 +0.10%)IEF270115P000910002027-01-15(346天)PUT$91.00$0.66(+0.04 +6.45%)0.07(0.68/0.61)6.25%17,60615,462
CCL $31.90 (-0.55 -1.70%)CCL270115C000400002027-01-15(346天)CALL$40.00$2.75(-0.25 -8.33%)0.04(2.76/2.72)43.14%16,19920,785
PYPL $42.03 (-10.33 -19.73%)PYPL270115C000600002027-01-15(346天)CALL$60.00$2.08(-3.97 -65.62%)0.14(2.15/2.01)42.38%15,72116,763
LQD $110.12 (+0.07 +0.06%)LQD260417P001090002026-04-17(73天)PUT$109.00$0.90(+0.00 +0.00%)0.06(1.02/0.96)7.59%15,01616,402
EEM $59.50 (+0.23 +0.39%)EEM261016P000530002026-10-16(255天)PUT$53.00$1.32(+0.00 +0.00%)0.20(1.51/1.31)20.80%15,00617,024
EEM $59.50 (+0.23 +0.39%)EEM260417C000640002026-04-17(73天)CALL$64.00$0.67(+0.12 +21.82%)0.08(0.66/0.58)20.41%7,727105,737
NFLX $79.85 (-2.89 -3.49%)NFLX260918C001000002026-09-18(227天)CALL$100.00$3.73(-0.82 -18.14%)0.15(3.8/3.65)39.34%2,266149,018
ET $18.42 (+0.28 +1.54%)ET270115C000200002027-01-15(346天)CALL$20.00$0.71(+0.13 +22.41%)0.02(0.72/0.7)18.36%1,977111,906
KWEB $34.42 (-0.67 -1.91%)KWEB260821C000400002026-08-21(199天)CALL$40.00$1.67(-0.38 -18.54%)0.08(1.68/1.6)36.33%1,736122,151
EEM $59.50 (+0.23 +0.39%)EEM260618C000650002026-06-18(135天)CALL$65.00$0.97(+0.10 +11.49%)0.09(1.0/0.91)19.93%706141,582
NFLX $79.85 (-2.89 -3.49%)NFLX260918C001200002026-09-18(227天)CALL$120.00$1.26(-0.29 -18.35%)0.07(1.34/1.27)39.26%678126,346
TLT $86.73 (+0.15 +0.17%)TLT270115C001000002027-01-15(346天)CALL$100.00$0.76(-0.01 -1.30%)0.03(0.79/0.76)13.28%597107,161
XLF $53.56 (-0.45 -0.83%)XLF260918P000480002026-09-18(227天)PUT$48.00$1.18(-0.01 -0.84%)0.05(1.35/1.3)21.07%302181,414
EWZ $38.04 (+0.59 +1.58%)EWZ260918C000450002026-09-18(227天)CALL$45.00$1.44(+0.17 +13.39%)0.09(1.55/1.46)32.17%276113,005