QQQ $607.19 (-9.26 -1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260417P005500002026-04-17(72天)PUT$550.00$9.08(+2.84 +45.51%)0.03(9.09/9.06)1,75410,86827.02%
QQQ260417C006650002026-04-17(72天)CALL$665.00$3.06(-1.41 -31.54%)0.06(2.91/2.85)1,62810,52218.43%
QQQ260417C006600002026-04-17(72天)CALL$660.00$3.88(-1.76 -31.21%)0.07(3.7/3.63)1,0938,84518.77%
QQQ260331C006800002026-03-31(55天)CALL$680.00$0.67(-0.28 -29.47%)0.04(0.65/0.61)1,02813,27617.38%
QQQ260417P005000002026-04-17(72天)PUT$500.00$3.42(+0.83 +32.05%)0.06(3.8/3.74)1,0248,43032.55%
QQQ260430P005500002026-04-30(85天)PUT$550.00$9.78(+1.67 +20.59%)0.13(10.51/10.38)3937,85326.54%
QQQ260618P005200002026-06-18(134天)PUT$520.00$9.67(+1.53 +18.80%)0.14(10.32/10.18)36211,09828.08%
QQQ260417P005200002026-04-17(72天)PUT$520.00$4.85(+1.13 +30.38%)0.08(5.38/5.3)3479,61630.33%
QQQ260417C006500002026-04-17(72天)CALL$650.00$6.09(-2.31 -27.50%)0.09(5.75/5.66)3326,81819.52%
QQQ260618P005000002026-06-18(134天)PUT$500.00$7.50(+1.39 +22.75%)0.12(7.93/7.81)31419,39229.88%

SPY $687.82 (-1.64 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260417P006250002026-04-17(72天)PUT$625.00$6.49(+1.19 +22.45%)0.05(6.73/6.68)5,33717,35122.30%
SPY260430P006100002026-04-30(85天)PUT$610.00$5.44(+0.42 +8.37%)0.06(6.26/6.2)2,7796,04223.48%
SPY260618P005000002026-06-18(134天)PUT$500.00$2.86(+0.32 +12.60%)0.01(2.87/2.86)1,76419,36332.61%
SPY260331P006500002026-03-31(55天)PUT$650.00$8.29(+1.94 +30.55%)0.06(8.36/8.3)1,5499,67419.92%
SPY270115C008000002027-01-15(345天)CALL$800.00$8.59(-0.43 -4.77%)0.07(8.36/8.29)90816,68015.44%
SPY260417P006000002026-04-17(72天)PUT$600.00$4.40(+0.90 +25.71%)0.05(4.42/4.37)6668,81525.03%
SPY260417P006200002026-04-17(72天)PUT$620.00$6.00(+1.14 +23.46%)0.05(6.04/5.99)6636,98822.67%
SPY260618P005700002026-06-18(134天)PUT$570.00$5.65(+0.31 +5.81%)0.04(6.18/6.14)65511,94425.96%
SPY260515P006000002026-05-15(100天)PUT$600.00$5.93(+0.63 +11.89%)0.06(6.4/6.34)5137,96323.95%
SPY260331P006600002026-03-31(55天)PUT$660.00$10.00(+1.88 +23.15%)0.07(10.25/10.18)4628,20818.63%
SPY260331P005800002026-03-31(55天)PUT$580.00$2.08(+0.00 +0.00%)0.03(2.23/2.2)22678,58728.44%
SPY260618P006000002026-06-18(134天)PUT$600.00$8.49(+0.95 +12.60%)0.03(8.82/8.79)41618,22423.24%
SPY260618C008000002026-06-18(134天)CALL$800.00$0.55(-0.04 -6.78%)0.02(0.56/0.54)27416,54513.27%
SPY260930C008000002026-09-30(238天)CALL$800.00$3.20(-0.10 -3.03%)0.04(3.25/3.21)22216,07014.19%
SPY260918C008000002026-09-18(226天)CALL$800.00$2.94(-0.03 -1.01%)0.03(2.88/2.85)28412,46114.13%
SPY260417P006400002026-04-17(72天)PUT$640.00$8.56(+1.69 +24.60%)0.07(8.46/8.39)21511,94120.34%

GLD $453.42 (-1.04 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260417C005500002026-04-17(72天)CALL$550.00$4.25(-1.50 -26.09%)0.30(4.5/4.2)2,2675,48937.42%
GLD260515P004000002026-05-15(100天)PUT$400.00$7.23(-0.42 -5.49%)0.35(7.1/6.75)1,30013,32627.00%
GLD260515C005550002026-05-15(100天)CALL$555.00$6.00(-1.85 -23.57%)0.30(6.25/5.95)1,1827,03536.12%
GLD260417P003800002026-04-17(72天)PUT$380.00$2.82(-0.45 -13.76%)0.14(2.75/2.61)1,03529,28029.67%
GLD260618C006000002026-06-18(134天)CALL$600.00$4.71(-1.45 -23.54%)0.40(5.2/4.8)4276,46636.64%
GLD260618C006500002026-06-18(134天)CALL$650.00$2.80(-0.96 -25.53%)0.27(3.2/2.93)3356,45638.91%
GLD260417P004000002026-04-17(72天)PUT$400.00$5.37(-0.54 -9.14%)0.25(5.45/5.2)30228,79028.60%
GLD260417C005200002026-04-17(72天)CALL$520.00$7.71(-1.64 -17.54%)0.30(7.6/7.3)29333,82336.04%
GLD260918C005950002026-09-18(226天)CALL$595.00$9.50(-2.30 -19.49%)0.60(10.55/9.95)25476,06734.14%
GLD260618C005500002026-06-18(134天)CALL$550.00$8.75(-2.16 -19.80%)0.40(9.3/8.9)2159,52934.69%
GLD260918C006000002026-09-18(226天)CALL$600.00$10.00(-1.34 -11.82%)0.45(10.1/9.65)2056,02134.29%

IBIT $41.53 (-1.78 -4.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260918P000450002026-09-18(226天)PUT$45.00$8.25(+1.11 +15.55%)0.15(8.6/8.45)10,27022,35747.73%
IBIT260515P000450002026-05-15(100天)PUT$45.00$6.50(+1.38 +26.95%)0.10(6.6/6.5)8,35157,28248.10%
IBIT260618P000430002026-06-18(134天)PUT$43.00$5.66(+0.66 +13.20%)0.10(6.0/5.9)1,31713,86148.71%
IBIT260918P000400002026-09-18(226天)PUT$40.00$5.72(+0.91 +18.92%)0.10(5.8/5.7)8567,98749.73%
IBIT260618P000450002026-06-18(134天)PUT$45.00$7.00(+1.23 +21.32%)0.10(7.15/7.05)33433,09247.19%
IBIT260618P000420002026-06-18(134天)PUT$42.00$5.18(+0.93 +21.88%)0.10(5.4/5.3)20611,28248.76%

NVDA $175.25 (-5.08 -2.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260618C002050002026-06-18(134天)CALL$205.00$9.60(-2.35 -19.67%)0.10(9.65/9.55)32,3465,98747.85%
NVDA260618C002350002026-06-18(134天)CALL$235.00$4.25(-0.75 -14.85%)0.10(4.3/4.2)32,30311,28347.13%
NVDA260417C002200002026-04-17(72天)CALL$220.00$2.46(-0.99 -28.70%)0.05(2.49/2.44)4,75519,28146.01%
NVDA260417C002100002026-04-17(72天)CALL$210.00$3.73(-1.42 -27.57%)0.05(3.75/3.7)3,31829,64045.95%
NVDA260717C002200002026-07-17(163天)CALL$220.00$8.20(-1.70 -17.17%)0.15(8.0/7.85)3,1305,47747.02%
NVDA260821P001400002026-08-21(198天)PUT$140.00$8.45(+0.94 +12.52%)0.10(8.7/8.6)2,09513,24946.86%
NVDA260618P001400002026-06-18(134天)PUT$140.00$6.37(+1.06 +19.96%)0.10(6.5/6.4)2,03181,03349.51%
NVDA260417C002000002026-04-17(72天)CALL$200.00$5.65(-1.97 -25.85%)0.10(5.65/5.55)2,02124,86746.25%
NVDA260515C002000002026-05-15(100天)CALL$200.00$7.90(-2.30 -22.55%)0.10(7.9/7.8)1,60915,71746.38%
NVDA260417C001900002026-04-17(72天)CALL$190.00$8.35(-2.73 -24.64%)0.05(8.35/8.3)1,55020,46146.80%
NVDA270115C003000002027-01-15(345天)CALL$300.00$6.40(-1.10 -14.67%)0.15(6.45/6.3)95256,64548.46%
NVDA260618C002100002026-06-18(134天)CALL$210.00$8.52(-1.98 -18.86%)0.15(8.5/8.35)98440,44647.78%
NVDA260417P001600002026-04-17(72天)PUT$160.00$8.35(+1.95 +30.47%)0.10(8.45/8.35)56135,88147.98%
NVDA260618C002200002026-06-18(134天)CALL$220.00$6.40(-1.70 -21.04%)0.10(6.45/6.35)1,06532,41047.31%
NVDA260918P001200002026-09-18(226天)PUT$120.00$5.00(+0.55 +12.36%)0.15(5.2/5.05)1,06030,20749.76%
NVDA260618C002500002026-06-18(134天)CALL$250.00$2.83(-0.83 -22.68%)0.06(2.86/2.8)71228,51447.12%
NVDA270115P001100002027-01-15(345天)PUT$110.00$5.88(+0.55 +10.32%)0.10(5.95/5.85)1,52427,46749.30%

TSLA $408.69 (-13.12 -3.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLA260417C005000002026-04-17(72天)CALL$500.00$7.41(-3.55 -32.39%)0.10(7.35/7.25)1,98611,50446.60%
TSLA260417C005500002026-04-17(72天)CALL$550.00$3.36(-1.73 -33.99%)0.05(3.35/3.3)2716,79647.98%

MSFT $415.29 (+4.00 +0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260618C005000002026-06-18(134天)CALL$500.00$5.80(+0.25 +4.50%)0.20(5.95/5.75)1,09612,93729.16%
MSFT260417C005000002026-04-17(72天)CALL$500.00$1.59(+0.06 +3.92%)0.07(1.6/1.53)74411,01227.83%
MSFT260417C005100002026-04-17(72天)CALL$510.00$1.20(+0.00 +0.00%)0.06(1.24/1.18)32835,52528.45%

AMZN $234.45 (-4.18 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260417C002700002026-04-17(72天)CALL$270.00$4.67(-0.83 -15.09%)0.10(4.65/4.55)1,1108,30038.25%
AMZN260417P002000002026-04-17(72天)PUT$200.00$4.10(+0.95 +30.16%)0.10(4.35/4.25)6208,15040.65%
AMZN260515C002850002026-05-15(100天)CALL$285.00$4.70(-0.66 -12.31%)0.05(4.75/4.7)60816,92939.51%
AMZN260618C003000002026-06-18(134天)CALL$300.00$4.25(-0.50 -10.53%)0.10(4.25/4.15)50024,69437.96%
AMZN260417C002600002026-04-17(72天)CALL$260.00$7.10(-0.96 -11.91%)0.05(6.75/6.7)4305,36038.45%
AMZN260417C002800002026-04-17(72天)CALL$280.00$3.20(-0.25 -7.25%)0.06(2.99/2.93)3908,81437.51%
AMZN261218P001500002026-12-18(317天)PUT$150.00$3.45(+0.00 +0.00%)0.15(3.95/3.8)3047,44339.77%
AMZN260417C002500002026-04-17(72天)CALL$250.00$9.89(-1.66 -14.37%)0.10(9.9/9.8)2935,99739.51%
AMZN260618C003100002026-06-18(134天)CALL$310.00$3.37(-0.18 -5.07%)0.10(3.25/3.15)22611,94438.00%

WMT $128.24 (+0.50 +0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260618C001350002026-06-18(134天)CALL$135.00$6.65(+0.65 +10.82%)0.10(6.75/6.65)2245,04630.09%
WMT260515P001050002026-05-15(100天)PUT$105.00$1.25(-0.15 -10.71%)0.09(1.28/1.19)2106,44433.62%

AAPL $277.69 (+8.23 +3.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260618C003000002026-06-18(134天)CALL$300.00$8.41(+2.11 +33.49%)0.10(8.2/8.1)11,50226,25225.94%
AAPL260515P002500002026-05-15(100天)PUT$250.00$6.45(-0.53 -7.59%)0.10(6.5/6.4)6,1259,76028.98%
AAPL260417P002500002026-04-17(72天)PUT$250.00$3.90(-0.80 -17.02%)0.10(4.35/4.25)3,9317,24328.27%
AAPL260417C003000002026-04-17(72天)CALL$300.00$3.45(+1.23 +55.41%)0.10(3.45/3.35)3,75718,94023.60%
AAPL260417C003100002026-04-17(72天)CALL$310.00$1.94(+0.78 +67.24%)0.05(1.9/1.85)2,5508,40023.43%
AAPL260417C002850002026-04-17(72天)CALL$285.00$8.00(+2.27 +39.62%)0.10(8.0/7.9)2,2109,55424.90%
AAPL260417P002250002026-04-17(72天)PUT$225.00$1.31(-0.24 -15.48%)0.04(1.55/1.51)2,01611,03833.39%
AAPL260417P002550002026-04-17(72天)PUT$255.00$5.25(-0.50 -8.70%)0.10(5.3/5.2)2,0077,60427.23%
AAPL270115C004500002027-01-15(345天)CALL$450.00$0.96(+0.12 +14.29%)0.06(0.97/0.91)1,64917,15826.50%
AAPL260515C003000002026-05-15(100天)CALL$300.00$6.06(+1.71 +39.31%)0.10(6.0/5.9)1,62915,58125.62%
AAPL260515P002300002026-05-15(100天)PUT$230.00$2.87(-0.51 -15.09%)0.10(3.2/3.1)27414,11632.18%
AAPL270115C003500002027-01-15(345天)CALL$350.00$7.70(+1.50 +24.19%)0.10(7.4/7.3)44513,07126.40%
AAPL260618C003200002026-06-18(134天)CALL$320.00$3.90(+1.10 +39.29%)0.05(3.75/3.7)99510,16425.01%

TLT $86.55 (-0.21 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120C000920002026-11-20(289天)CALL$92.00$1.82(+0.00 +0.00%)0.05(1.82/1.77)21,01025,05612.51%
TLT260618P000820002026-06-18(134天)PUT$82.00$0.90(+0.00 +0.00%)0.03(0.93/0.9)1,44631,21512.67%
TLT260618C000930002026-06-18(134天)CALL$93.00$0.59(-0.03 -4.84%)0.03(0.62/0.59)1,18713,36912.45%
TLT270115C001000002027-01-15(345天)CALL$100.00$0.80(+0.03 +3.90%)0.02(0.8/0.78)970107,38813.31%
TLT261016C000900002026-10-16(254天)CALL$90.00$2.07(-0.05 -2.36%)0.04(2.11/2.07)85110,79912.17%
TLT260515C000910002026-05-15(100天)CALL$91.00$0.68(-0.06 -8.11%)0.03(0.71/0.68)83029,80812.24%
TLT260918C000880002026-09-18(226天)CALL$88.00$2.67(-0.03 -1.11%)0.06(2.69/2.63)7868,82912.29%
TLT260618P000830002026-06-18(134天)PUT$83.00$1.14(+0.02 +1.79%)0.03(1.16/1.13)77831,04712.38%
TLT270115P000800002027-01-15(345天)PUT$80.00$1.85(+0.02 +1.09%)0.09(1.91/1.82)71849,11713.72%
TLT260618C000870002026-06-18(134天)CALL$87.00$2.27(-0.06 -2.58%)0.01(2.29/2.28)69740,02611.96%
TLT270115C000850002027-01-15(345天)CALL$85.00$4.80(-0.04 -0.83%)0.10(4.85/4.75)34453,99212.13%
TLT270115C000900002027-01-15(345天)CALL$90.00$2.64(-0.02 -0.75%)0.06(2.65/2.59)21953,52912.13%
TLT260618P000870002026-06-18(134天)PUT$87.00$2.71(+0.04 +1.50%)0.01(2.71/2.7)59645,46711.73%
TLT270115P000900002027-01-15(345天)PUT$90.00$6.45(+0.15 +2.38%)0.15(6.5/6.35)20742,40313.31%

XLU $43.06 (-0.19 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260918P000420002026-09-18(226天)PUT$42.00$1.63(+0.00 +0.00%)0.44(1.89/1.45)3,0008,04818.24%

XLE $52.85 (+1.19 +2.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000440002026-06-18(134天)PUT$44.00$0.53(-0.10 -15.87%)0.56(0.79/0.23)11,00013,87330.37%
XLE270115P000485002027-01-15(345天)PUT$48.50$3.40(+0.00 +0.00%)0.71(3.2/2.49)6,0006,25425.43%
XLE260417C000550002026-04-17(72天)CALL$55.00$1.67(+0.62 +59.05%)0.07(1.69/1.62)5,03615,84228.47%
XLE260918C000455002026-09-18(226天)CALL$45.50$6.79(+0.00 +0.00%)3.25(10.5/7.25)5,00210,22141.37%
XLE260918P000455002026-09-18(226天)PUT$45.50$1.66(+0.00 +0.00%)0.61(1.68/1.07)5,0006,12628.17%
XLE260618C000525002026-06-18(134天)CALL$52.50$3.55(+0.68 +23.69%)0.15(3.6/3.45)4,0008,09327.95%
XLE270115C000700002027-01-15(345天)CALL$70.00$1.15(+0.25 +27.78%)0.18(1.23/1.05)3,59713,54127.89%
XLE260618C000550002026-06-18(134天)CALL$55.00$2.50(+0.65 +35.14%)0.22(2.67/2.45)1,31533,65428.82%
XLE260618C000500002026-06-18(134天)CALL$50.00$4.80(+0.64 +15.38%)0.45(5.0/4.55)1,16042,03528.66%
XLE270115C000600002027-01-15(345天)CALL$60.00$2.80(+0.20 +7.69%)0.12(2.85/2.73)1,03418,67826.75%
XLE260417C000500002026-04-17(72天)CALL$50.00$4.00(+0.80 +25.00%)0.40(4.2/3.8)57235,63529.71%
XLE260918P000450002026-09-18(226天)PUT$45.00$1.56(+0.00 +0.00%)0.76(1.63/0.87)21733,94028.94%
XLE270115P000425002027-01-15(345天)PUT$42.50$1.48(+0.00 +0.00%)1.82(2.68/0.86)50725,65935.61%
XLE270115C000500002027-01-15(345天)CALL$50.00$6.53(+0.53 +8.83%)0.30(6.85/6.55)31225,11827.52%
XLE260918C000475002026-09-18(226天)CALL$47.50$7.50(+1.26 +20.19%)0.50(7.65/7.15)37320,84529.82%
XLE260618P000900002026-06-18(134天)PUT$90.00$4.70(+0.00 +0.00%)0.00(0.0/0.0)45718,3610.00%
XLE260417C000525002026-04-17(72天)CALL$52.50$2.76(+0.79 +40.10%)0.14(2.79/2.65)81116,13529.35%

HYG $80.64 (-0.07 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260618P000800002026-06-18(134天)PUT$80.00$1.19(+0.05 +4.39%)0.07(1.21/1.14)5,02953,9907.69%
HYG260618P000790002026-06-18(134天)PUT$79.00$0.88(+0.00 +0.00%)0.06(0.9/0.84)1,50579,0758.16%

ET $18.47 (+0.08 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET270115C000200002027-01-15(345天)CALL$20.00$0.71(-0.01 -1.39%)0.04(0.72/0.68)2,118112,20118.73%
ET270115C000150002027-01-15(345天)CALL$15.00$3.37(-0.08 -2.32%)0.15(3.45/3.3)54723,71615.24%
ET270115C000170002027-01-15(345天)CALL$17.00$1.91(-0.07 -3.54%)0.11(1.96/1.85)47626,49916.94%
ET260717C000180002026-07-17(163天)CALL$18.00$1.00(-0.04 -3.85%)0.11(1.06/0.95)3797,94017.97%
ET260417C000180002026-04-17(72天)CALL$18.00$0.76(-0.01 -1.30%)0.07(0.77/0.7)3336,27017.82%
ET270115P000170002027-01-15(345天)PUT$17.00$1.10(+0.01 +0.92%)0.17(1.22/1.05)2108,67726.54%

DIS $107.49 (+3.27 +3.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260417C001100002026-04-17(72天)CALL$110.00$3.75(+1.15 +44.23%)0.20(3.9/3.7)61610,35025.98%

NOK $6.80 (+0.11 +1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK270115C000070002027-01-15(345天)CALL$7.00$0.90(+0.02 +2.20%)0.05(0.95/0.9)1,83224,68840.63%
NOK270115C000055002027-01-15(345天)CALL$5.50$1.71(+0.07 +4.27%)0.06(1.74/1.68)4427,69242.68%
NOK270115C000050002027-01-15(345天)CALL$5.00$2.04(+0.05 +2.51%)0.07(2.1/2.03)2536,26444.63%

KVUE $17.97 (+0.40 +2.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE270115C000220002027-01-15(345天)CALL$22.00$0.56(+0.19 +51.35%)0.60(0.6/0.0)8,1208,93725.54%
KVUE270115C000130002027-01-15(345天)CALL$13.00$5.10(+0.70 +15.91%)0.20(5.2/5.0)6,5257,25924.61%
KVUE270115C000180002027-01-15(345天)CALL$18.00$1.68(+0.17 +11.26%)0.24(1.8/1.56)2436,89325.34%

VOD $15.73 (+0.48 +3.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
VOD270115C000150002027-01-15(345天)CALL$15.00$2.15(+0.18 +9.14%)0.15(2.25/2.1)1,01643,30231.54%
VOD270115C000120002027-01-15(345天)CALL$12.00$4.24(+0.40 +10.42%)0.20(4.3/4.1)25911,63435.60%
VOD270115C000200002027-01-15(345天)CALL$20.00$0.59(+0.03 +5.36%)0.10(0.65/0.55)23033,16731.20%

^SPX $6897.56 (-19.84 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C083000002026-06-18(134天)CALL$8300.00$2.00(+0.00 +0.00%)0.35(2.0/1.65)2,0006,71813.39%
SPXW260430C081000002026-04-30(85天)CALL$8100.00$0.82(+0.00 +0.00%)0.30(0.9/0.6)1,5055,09913.53%
SPX260618C082000002026-06-18(134天)CALL$8200.00$3.80(+0.00 +0.00%)0.30(2.7/2.4)5238,48313.16%

JD $27.55 (-0.49 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000350002026-06-18(134天)CALL$35.00$0.65(-0.13 -16.67%)0.06(0.63/0.57)1,32025,00739.99%
JD260515C000280002026-05-15(100天)CALL$28.00$1.72(-0.21 -10.88%)0.18(1.82/1.64)8655,92935.74%
JD270115C000400002027-01-15(345天)CALL$40.00$1.30(-0.22 -14.47%)0.12(1.43/1.31)64119,49943.58%
JD260515P000260002026-05-15(100天)PUT$26.00$1.72(+0.23 +15.44%)0.14(1.83/1.69)5855,36444.58%
JD260417P000270002026-04-17(72天)PUT$27.00$1.95(+0.27 +16.07%)0.15(2.03/1.88)57420,41046.48%
JD260618C000290002026-06-18(134天)CALL$29.00$1.61(-0.27 -13.78%)0.25(1.86/1.61)5515,28337.35%
JD260515C000300002026-05-15(100天)CALL$30.00$1.17(-0.16 -12.03%)0.25(1.3/1.05)5315,31939.11%
JD260618C000300002026-06-18(134天)CALL$30.00$1.40(-0.29 -17.16%)0.12(1.47/1.35)43919,12436.48%
JD270115C000300002027-01-15(345天)CALL$30.00$3.17(-0.36 -10.20%)0.15(3.25/3.1)28718,59939.67%
JD260918P000230002026-09-18(226天)PUT$23.00$1.25(+0.00 +0.00%)0.14(1.44/1.3)27812,48140.45%
JD270115C000450002027-01-15(345天)CALL$45.00$0.95(-0.13 -12.04%)0.16(1.05/0.89)2285,75545.87%

IWM $260.86 (-1.96 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260417C002800002026-04-17(72天)CALL$280.00$2.67(-0.67 -20.06%)0.05(2.69/2.64)5,70018,49520.73%
IWM260417P002400002026-04-17(72天)PUT$240.00$4.44(+1.22 +37.89%)0.06(4.46/4.4)3,53719,89925.69%
IWM261218C003100002026-12-18(317天)CALL$310.00$6.11(+0.00 +0.00%)0.24(6.07/5.83)3,0127,19722.10%
IWM260417P002300002026-04-17(72天)PUT$230.00$2.87(+0.86 +42.79%)0.04(2.8/2.76)2,63320,75827.72%
IWM260417P002350002026-04-17(72天)PUT$235.00$3.55(+0.96 +37.07%)0.05(3.54/3.49)2,17618,07326.70%
IWM260618P002200002026-06-18(134天)PUT$220.00$3.65(+0.54 +17.36%)0.05(3.6/3.55)2,14863,18827.66%
IWM260618P002150002026-06-18(134天)PUT$215.00$3.07(+0.33 +12.04%)0.07(3.04/2.97)2,13126,20628.61%
IWM260618P002300002026-06-18(134天)PUT$230.00$5.16(+0.36 +7.50%)0.07(5.09/5.02)1,62255,46025.89%
IWM260417P002500002026-04-17(72天)PUT$250.00$7.00(+1.79 +34.36%)0.07(7.0/6.93)1,24423,22823.67%
IWM260618P002100002026-06-18(134天)PUT$210.00$2.57(+0.27 +11.74%)0.06(2.58/2.52)1,22351,02929.63%
IWM260618C003000002026-06-18(134天)CALL$300.00$2.08(-0.49 -19.07%)0.07(2.16/2.09)25844,05621.05%
IWM260618P001700002026-06-18(134天)PUT$170.00$0.65(+0.00 +0.00%)0.04(0.8/0.76)1,00743,99239.32%
IWM260618C002700002026-06-18(134天)CALL$270.00$9.62(-0.86 -8.21%)0.12(9.73/9.61)35935,28823.04%
IWM260618P001600002026-06-18(134天)PUT$160.00$0.55(+0.00 +0.00%)0.02(0.62/0.6)1,01028,60542.21%
IWM260618P002250002026-06-18(134天)PUT$225.00$4.38(+0.61 +16.18%)0.07(4.27/4.2)23225,08926.74%

OPEN $4.91 (-0.24 -4.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN270115C000200002027-01-15(345天)CALL$20.00$2.01(+0.00 +0.00%)0.00(0.0/0.0)82925,79625.00%

CMCSA $30.69 (+0.92 +3.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA270115C000350002027-01-15(345天)CALL$35.00$2.20(+0.40 +22.22%)0.31(2.25/1.94)40111,36131.69%

MRK $118.80 (+2.96 +2.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001150002026-04-17(72天)CALL$115.00$8.37(+2.12 +33.92%)0.15(8.4/8.25)56917,20227.06%

DVN $42.97 (+1.88 +4.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN270115C000425002027-01-15(345天)CALL$42.50$6.37(+1.27 +24.90%)0.45(6.6/6.15)3,26513,78438.27%
DVN260417C000400002026-04-17(72天)CALL$40.00$4.87(+1.57 +48.61%)0.25(5.0/4.75)1,22216,26743.99%
DVN260618C000450002026-06-18(134天)CALL$45.00$3.15(+1.12 +55.17%)0.10(3.25/3.15)1,0008,83738.99%

NVO $47.27 (-3.04 -6.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260417C000600002026-04-17(72天)CALL$60.00$0.55(-0.59 -51.75%)0.06(0.59/0.53)5,6928,90544.29%
NVO260618C000700002026-06-18(134天)CALL$70.00$0.65(-0.35 -35.00%)0.04(0.65/0.61)3,83716,15747.22%
NVO260618C000550002026-06-18(134天)CALL$55.00$2.38(-1.37 -36.53%)0.08(2.42/2.34)3,18110,44143.87%
NVO260417P000450002026-04-17(72天)PUT$45.00$2.66(+0.84 +46.15%)0.05(2.69/2.64)2,02514,43045.41%
NVO260618C000500002026-06-18(134天)CALL$50.00$3.79(-1.87 -33.04%)0.15(3.9/3.75)1,9679,27543.62%
NVO260618C000600002026-06-18(134天)CALL$60.00$1.47(-0.90 -37.97%)0.06(1.51/1.45)1,54211,30944.63%
NVO270115P000400002027-01-15(345天)PUT$40.00$4.20(+0.70 +20.47%)0.10(4.2/4.1)1,4055,34643.36%
NVO270115C000550002027-01-15(345天)CALL$55.00$5.50(-1.70 -23.61%)0.10(5.6/5.5)1,26612,19945.34%
NVO260618C000650002026-06-18(134天)CALL$65.00$0.93(-0.57 -38.00%)0.05(0.95/0.9)1,1837,91545.48%
NVO260417P000500002026-04-17(72天)PUT$50.00$5.45(+1.38 +33.91%)0.10(5.55/5.45)1,17613,60646.92%
NVO260618P000500002026-06-18(134天)PUT$50.00$6.67(+1.37 +25.85%)0.15(6.75/6.6)35124,60945.03%
NVO270115C000800002027-01-15(345天)CALL$80.00$1.71(-0.67 -28.15%)0.13(1.83/1.7)94915,91547.85%
NVO260618P000400002026-06-18(134天)PUT$40.00$1.96(+0.46 +30.67%)0.05(2.0/1.95)61014,26345.53%
NVO260618P000450002026-06-18(134天)PUT$45.00$3.90(+0.92 +30.87%)0.15(3.95/3.8)21213,79945.00%
NVO270115C000600002027-01-15(345天)CALL$60.00$4.35(-1.33 -23.42%)0.20(4.45/4.25)1,15111,24846.03%

XLF $54.10 (+0.59 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000530002026-09-18(226天)PUT$53.00$2.72(+0.00 +0.00%)0.22(2.51/2.29)2,90111,12217.66%
XLF261218P000480002026-12-18(317天)PUT$48.00$1.75(+0.00 +0.00%)0.20(1.8/1.6)2,50025,97521.74%
XLF270115P000450002027-01-15(345天)PUT$45.00$1.33(+0.03 +2.31%)0.10(1.35/1.25)1,01116,15123.41%
XLF260618C000560002026-06-18(134天)CALL$56.00$1.45(+0.26 +21.85%)0.07(1.5/1.43)75521,33417.81%
XLF260618C000510002026-06-18(134天)CALL$51.00$4.37(+0.00 +0.00%)0.70(4.9/4.2)55027,54325.09%
XLF260618P000560002026-06-18(134天)PUT$56.00$3.07(+0.00 +0.00%)0.27(3.2/2.93)23660,22015.24%
XLF260417C000550002026-04-17(72天)CALL$55.00$1.18(+0.20 +20.41%)0.07(1.21/1.14)23214,00317.19%
XLF260618P000500002026-06-18(134天)PUT$50.00$1.04(-0.12 -10.34%)0.05(1.06/1.01)21090,64420.44%
XLF260618P000530002026-06-18(134天)PUT$53.00$1.71(-0.25 -12.76%)0.13(1.82/1.69)20644,62717.55%

LUV $52.69 (+1.50 +2.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260918P000425002026-09-18(226天)PUT$42.50$2.32(-0.15 -6.07%)0.52(2.61/2.09)1,0528,05943.31%
LUV260918C000600002026-09-18(226天)CALL$60.00$3.35(+0.15 +4.69%)0.45(3.85/3.4)4378,06339.49%

UNH $276.44 (-7.63 -2.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH270115P002000002027-01-15(345天)PUT$200.00$8.50(+0.85 +11.11%)0.45(8.95/8.5)1,19837,99038.06%
UNH260417C003500002026-04-17(72天)CALL$350.00$2.17(-0.63 -22.50%)0.22(2.27/2.05)6256,12338.87%
UNH260618C004000002026-06-18(134天)CALL$400.00$2.13(-0.40 -15.81%)0.23(2.3/2.07)25711,19939.87%
UNH270115C004000002027-01-15(345天)CALL$400.00$9.95(-1.25 -11.26%)0.15(10.1/9.95)21210,84237.65%

CTRA $30.10 (+1.16 +4.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
CTRA270115C000300002027-01-15(345天)CALL$30.00$3.80(+0.85 +28.81%)0.90(4.2/3.3)1,21910,65136.02%

TSLL $15.38 (-1.05 -6.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
TSLL270115C000610002027-01-15(345天)CALL$61.00$3.45(+0.00 +0.00%)0.00(0.0/0.0)34127,25625.00%

XOM $147.43 (+3.72 +2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260618C001500002026-06-18(134天)CALL$150.00$7.55(+0.95 +14.39%)0.35(7.45/7.1)1,1248,93225.07%
XOM270115C001850002027-01-15(345天)CALL$185.00$3.77(+0.48 +14.59%)0.55(4.1/3.55)9226,44726.14%
XOM260417C001450002026-04-17(72天)CALL$145.00$7.15(+1.12 +18.57%)0.45(7.5/7.05)82515,86825.50%
XOM260618C001450002026-06-18(134天)CALL$145.00$9.75(+1.40 +16.77%)0.70(10.0/9.3)5318,09125.86%
XOM260515C001500002026-05-15(100天)CALL$150.00$6.72(+1.77 +35.76%)0.95(6.95/6.0)26614,36127.36%

NFLX $80.46 (+0.50 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX270115C001200002027-01-15(345天)CALL$120.00$2.90(+0.20 +7.41%)0.20(3.05/2.85)4,1269,44339.88%
NFLX270115C001120002027-01-15(345天)CALL$112.00$3.99(+0.29 +7.84%)0.35(4.2/3.85)2,0138,08140.28%
NFLX260821P000800002026-08-21(198天)PUT$80.00$7.80(-0.30 -3.70%)0.50(8.05/7.55)1,4076,04935.86%
NFLX260417C001000002026-04-17(72天)CALL$100.00$0.87(+0.08 +10.13%)0.04(0.91/0.87)1,34225,55239.89%
NFLX270115P000700002027-01-15(345天)PUT$70.00$5.80(-0.20 -3.33%)0.25(5.9/5.65)1,1979,10435.89%
NFLX270115C001000002027-01-15(345天)CALL$100.00$6.50(+0.40 +6.56%)0.20(6.6/6.4)1,12318,54640.74%
NFLX270115C000950002027-01-15(345天)CALL$95.00$8.00(+0.50 +6.67%)0.30(8.1/7.8)1,0528,38041.52%
NFLX260821C001100002026-08-21(198天)CALL$110.00$2.00(+0.16 +8.70%)0.09(2.04/1.95)91814,19839.45%
NFLX260417C000900002026-04-17(72天)CALL$90.00$2.50(+0.28 +12.61%)0.15(2.5/2.35)8279,33539.49%
NFLX260417C001050002026-04-17(72天)CALL$105.00$0.53(+0.06 +12.77%)0.04(0.55/0.51)7359,44240.45%
NFLX260918C001000002026-09-18(226天)CALL$100.00$4.06(+0.41 +11.23%)0.20(4.15/3.95)416150,66539.73%
NFLX260618C001200002026-06-18(134天)CALL$120.00$0.50(+0.06 +13.64%)0.04(0.51/0.47)27916,18939.77%
NFLX260618C001000002026-06-18(134天)CALL$100.00$2.01(+0.18 +9.84%)0.09(2.11/2.02)67915,80038.75%
NFLX260618C001100002026-06-18(134天)CALL$110.00$0.98(+0.14 +16.87%)0.06(1.01/0.95)46415,24438.92%
NFLX260417C000850002026-04-17(72天)CALL$85.00$4.16(+0.46 +12.43%)0.15(4.2/4.05)68113,00941.03%
NFLX270115C001100002027-01-15(345天)CALL$110.00$4.35(+0.31 +7.62%)0.20(4.45/4.25)20211,00040.03%
NFLX260618C000900002026-06-18(134天)CALL$90.00$4.40(+0.48 +12.24%)0.10(4.4/4.3)50310,56039.58%

EPD $35.24 (+0.60 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260618C000350002026-06-18(134天)CALL$35.00$1.50(+0.30 +25.00%)0.28(1.51/1.23)9337,09217.51%
EPD270115C000350002027-01-15(345天)CALL$35.00$2.10(+0.40 +23.53%)0.64(2.28/1.64)39017,04616.57%
EPD260918C000350002026-09-18(226天)CALL$35.00$1.65(+0.18 +12.24%)0.37(1.85/1.48)2556,11916.54%

BABA $158.66 (-4.96 -3.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260618C002000002026-06-18(134天)CALL$200.00$5.55(-1.90 -25.50%)0.45(5.85/5.4)19,76232,00947.30%
BABA260618C001900002026-06-18(134天)CALL$190.00$7.25(-1.85 -20.33%)0.35(7.35/7.0)3,6416,36746.12%
BABA260417C002000002026-04-17(72天)CALL$200.00$2.50(-0.97 -27.95%)0.27(2.67/2.4)1,2769,14648.50%
BABA260417C001800002026-04-17(72天)CALL$180.00$5.30(-2.00 -27.70%)0.20(5.3/5.1)1,1826,64245.35%
BABA260515C002000002026-05-15(100天)CALL$200.00$4.00(-1.30 -25.00%)0.00(4.0/4.0)6995,90247.28%
BABA260618P001450002026-06-18(134天)PUT$145.00$9.70(+1.68 +20.95%)0.80(10.0/9.2)6917,12942.52%
BABA260417P001300002026-04-17(72天)PUT$130.00$2.03(+0.54 +36.24%)0.36(2.23/1.87)5198,24742.82%
BABA260618C001800002026-06-18(134天)CALL$180.00$9.45(-1.97 -17.25%)0.25(9.5/9.25)5076,54645.42%

UPS $116.52 (+4.67 +4.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS270115C001250002027-01-15(345天)CALL$125.00$8.40(+1.55 +22.63%)0.35(8.6/8.25)2607,95227.08%

LCID $10.26 (-0.23 -2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
LCID270115C000025002027-01-15(345天)CALL$2.50$0.61(-0.05 -7.58%)0.05(0.64/0.59)2,19627,9350.00%
LCID270115C000020002027-01-15(345天)CALL$2.00$0.74(-0.03 -3.90%)0.03(0.76/0.73)42138,9060.00%

KWEB $33.40 (-1.04 -3.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260515C000400002026-05-15(100天)CALL$40.00$0.53(-0.21 -28.38%)0.05(0.62/0.57)21,16641,96036.43%
KWEB270115C000430002027-01-15(345天)CALL$43.00$2.18(+0.00 +0.00%)0.85(2.36/1.51)1,17914,17341.14%
KWEB260515C000370002026-05-15(100天)CALL$37.00$1.06(-0.31 -22.63%)0.12(1.14/1.02)1,05020,16335.30%
KWEB260821C000400002026-08-21(198天)CALL$40.00$1.43(-0.31 -17.82%)0.09(1.48/1.39)940121,98237.07%
KWEB260618C000400002026-06-18(134天)CALL$40.00$0.81(-0.28 -25.69%)0.10(0.87/0.77)74117,34035.77%
KWEB270115P000360002027-01-15(345天)PUT$36.00$5.50(+0.65 +13.40%)2.20(7.65/5.45)5677,75146.36%
KWEB260717C000400002026-07-17(163天)CALL$40.00$1.15(-0.14 -10.85%)0.25(1.16/0.91)5227,47336.57%
KWEB260618C000390002026-06-18(134天)CALL$39.00$0.98(-0.33 -25.19%)0.40(1.08/0.68)4476,44336.16%
KWEB260918P000360002026-09-18(226天)PUT$36.00$3.70(+0.00 +0.00%)2.25(6.5/4.25)38216,45446.24%
KWEB260717P000340002026-07-17(163天)PUT$34.00$3.08(+0.63 +25.71%)0.67(3.2/2.53)3215,24931.30%
KWEB260618P000350002026-06-18(134天)PUT$35.00$3.40(+0.60 +21.43%)0.30(3.5/3.2)26311,64230.62%

PDD $102.25 (-1.09 -1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260417C001350002026-04-17(72天)CALL$135.00$0.84(-0.16 -16.00%)0.15(0.97/0.82)8,05711,90646.70%

EFA $101.97 (+0.52 +0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260417P001000002026-04-17(72天)PUT$100.00$1.84(-0.06 -3.16%)0.10(1.89/1.79)3,00414,90414.42%
EFA260331P000940002026-03-31(55天)PUT$94.00$0.84(+0.00 +0.00%)0.08(0.6/0.52)6505,25119.41%
EFA260618C000990002026-06-18(134天)CALL$99.00$5.90(+0.00 +0.00%)2.25(8.2/5.95)56212,03128.18%
EFA260618P000900002026-06-18(134天)PUT$90.00$1.03(+0.00 +0.00%)0.18(1.16/0.98)49719,14221.23%

GOOGL $333.42 (-6.32 -1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(134天)CALL$430.00$5.70(-1.09 -16.05%)0.10(6.1/6.0)9177,12138.59%

ACN $242.51 (+1.31 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
ACN260417C003000002026-04-17(72天)CALL$300.00$2.10(+0.35 +20.00%)0.75(2.5/1.75)2755,15538.05%

MSTU $5.49 (-0.44 -7.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSTU260618C000010002026-06-18(134天)CALL$1.00$0.59(+0.00 +0.00%)0.00(0.0/0.0)1,3345,4790.00%
MSTU270115C000010002027-01-15(345天)CALL$1.00$0.77(+0.00 +0.00%)0.00(0.0/0.0)9296,3480.00%

UBER $73.69 (-4.18 -5.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER270115P000600002027-01-15(345天)PUT$60.00$3.96(+0.46 +13.37%)0.25(4.1/3.85)8946,92637.87%
UBER260417P000750002026-04-17(72天)PUT$75.00$4.55(+0.80 +21.33%)0.25(4.7/4.45)6906,09635.17%
UBER270115C001300002027-01-15(345天)CALL$130.00$1.41(-0.37 -20.79%)0.22(1.52/1.3)5549,70041.16%
UBER260618C001000002026-06-18(134天)CALL$100.00$1.06(-0.69 -38.55%)0.19(1.2/1.01)4407,24939.82%
UBER260618P000700002026-06-18(134天)PUT$70.00$4.22(+0.63 +17.55%)0.15(4.25/4.1)4037,34136.71%
UBER260618C000850002026-06-18(134天)CALL$85.00$3.75(-1.45 -27.88%)0.35(3.9/3.55)3196,92940.96%
UBER270115C000900002027-01-15(345天)CALL$90.00$6.80(-1.75 -20.47%)0.25(7.0/6.75)2675,21241.47%
UBER270115C001000002027-01-15(345天)CALL$100.00$4.55(-1.10 -19.47%)0.35(4.8/4.45)2487,02541.34%

KRE $72.65 (+1.39 +1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260515C000750002026-05-15(100天)CALL$75.00$3.30(+0.90 +37.50%)0.30(3.5/3.2)7,53316,24630.16%
KRE260618P000700002026-06-18(134天)PUT$70.00$3.66(-0.44 -10.73%)0.20(3.8/3.6)9257,51328.54%
KRE260515P000650002026-05-15(100天)PUT$65.00$1.74(-0.16 -8.42%)0.10(1.78/1.68)91111,80031.79%
KRE270115P000580002027-01-15(345天)PUT$58.00$2.90(+0.00 +0.00%)0.29(2.84/2.55)44947,97132.20%
KRE260417C000750002026-04-17(72天)CALL$75.00$2.59(+0.59 +29.50%)0.24(2.69/2.45)29912,78529.13%
KRE260618C000750002026-06-18(134天)CALL$75.00$4.38(+1.03 +30.75%)0.35(4.35/4.0)28027,61930.99%
KRE260618P000650002026-06-18(134天)PUT$65.00$2.20(-0.14 -5.98%)0.16(2.29/2.13)2307,07231.17%

SBUX $96.81 (+3.78 +4.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260618P000750002026-06-18(134天)PUT$75.00$1.14(-0.32 -21.92%)0.25(1.2/0.95)6075,31636.74%

INFY $16.92 (-0.40 -2.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
INFY270115P000180002027-01-15(345天)PUT$18.00$3.10(+0.10 +3.33%)0.50(3.5/3.0)1,0016,42944.29%

CMG $40.01 (+0.85 +2.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260618C000420002026-06-18(134天)CALL$42.00$2.82(-0.23 -7.54%)0.20(2.97/2.77)6225,32739.14%
CMG260618C000400002026-06-18(134天)CALL$40.00$3.70(-0.20 -5.13%)0.15(3.75/3.6)46512,59538.67%
CMG260618C000450002026-06-18(134天)CALL$45.00$1.83(-0.22 -10.73%)0.11(1.83/1.72)2388,36137.13%

PFE $26.97 (+1.24 +4.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260618C000300002026-06-18(134天)CALL$30.00$0.50(+0.14 +38.89%)0.03(0.51/0.48)3,13249,06824.44%
PFE270115C000300002027-01-15(345天)CALL$30.00$1.18(+0.20 +20.41%)0.12(1.25/1.13)1,92240,59923.56%
PFE260417C000270002026-04-17(72天)CALL$27.00$1.00(+0.40 +66.67%)0.05(1.06/1.01)1,8859,04125.54%
PFE260417C000260002026-04-17(72天)CALL$26.00$1.58(+0.53 +50.48%)0.13(1.62/1.49)1,48510,19926.91%
PFE270115C000270002027-01-15(345天)CALL$27.00$2.20(+0.40 +22.22%)0.11(2.3/2.19)1,09556,06823.71%
PFE270115C000200002027-01-15(345天)CALL$20.00$7.07(+0.76 +12.04%)0.25(7.2/6.95)1,01911,09629.32%
PFE260618C000270002026-06-18(134天)CALL$27.00$1.43(+0.38 +36.19%)0.13(1.5/1.37)88628,60725.59%
PFE260918C000300002026-09-18(226天)CALL$30.00$0.79(+0.16 +25.40%)0.04(0.86/0.82)76218,18923.90%
PFE260618C000290002026-06-18(134天)CALL$29.00$0.71(+0.19 +36.54%)0.04(0.74/0.7)6436,71124.51%
PFE270115C000250002027-01-15(345天)CALL$25.00$3.25(+0.56 +20.82%)0.20(3.35/3.15)57231,62424.27%
PFE270115P000270002027-01-15(345天)PUT$27.00$2.72(-0.55 -16.82%)0.35(2.79/2.44)29226,27825.18%
PFE261218C000300002026-12-18(317天)CALL$30.00$1.13(+0.21 +24.42%)0.12(1.16/1.04)37118,88523.58%
PFE260918C000270002026-09-18(226天)CALL$27.00$1.79(+0.39 +27.86%)0.17(1.99/1.82)51015,76425.56%
PFE260618C000250002026-06-18(134天)CALL$25.00$2.61(+0.55 +26.70%)0.15(2.66/2.51)26515,25227.20%

AAL $14.44 (+0.43 +3.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260918C000200002026-09-18(226天)CALL$20.00$0.65(+0.09 +16.07%)0.21(0.65/0.44)9555,14148.93%
AAL270115P000100002027-01-15(345天)PUT$10.00$0.75(+0.00 +0.00%)0.20(0.77/0.57)75131,34449.32%
AAL260515P000130002026-05-15(100天)PUT$13.00$0.67(-0.20 -22.99%)0.04(0.84/0.8)47112,62047.17%
AAL260618C000160002026-06-18(134天)CALL$16.00$1.13(+0.24 +26.97%)0.20(1.0/0.8)2478,01948.68%
AAL260618P000150002026-06-18(134天)PUT$15.00$1.78(-0.39 -17.97%)0.35(1.99/1.64)21619,73743.41%

VTRS $14.40 (+0.71 +5.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
VTRS270115C000120002027-01-15(345天)CALL$12.00$3.25(+0.45 +15.79%)0.30(3.4/3.1)2365,08040.77%

TMF $36.51 (-0.26 -0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
TMF270115C000500002027-01-15(345天)CALL$50.00$1.72(+0.01 +0.58%)0.64(2.21/1.57)2965,51842.11%

EWZ $37.06 (-0.98 -2.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
EWZ260417C000390002026-04-17(72天)CALL$39.00$1.68(+0.00 +0.00%)0.05(1.27/1.22)6,1915,94332.32%
EWZ260331C000400002026-03-31(55天)CALL$40.00$0.70(-0.31 -30.69%)0.25(0.91/0.66)5,4908,95835.50%
EWZ260618C000320002026-06-18(134天)CALL$32.00$6.20(-0.25 -3.88%)0.45(6.35/5.9)4,88736,92640.82%
EWZ261218P000280002026-12-18(317天)PUT$28.00$1.09(+0.00 +0.00%)0.14(1.37/1.23)2,7529,57837.40%
EWZ260618C000460002026-06-18(134天)CALL$46.00$0.51(+0.00 +0.00%)0.05(0.5/0.45)2,0005,19931.89%
EWZ260618C000380002026-06-18(134天)CALL$38.00$2.36(-0.73 -23.62%)0.08(2.45/2.37)1,43023,09633.03%
EWZ260618P000400002026-06-18(134天)PUT$40.00$3.88(+0.00 +0.00%)0.20(4.65/4.45)93310,55830.01%
EWZ261218C000380002026-12-18(317天)CALL$38.00$5.32(+0.00 +0.00%)0.30(4.6/4.3)84143,07237.23%
EWZ260618C000330002026-06-18(134天)CALL$33.00$5.75(+0.35 +6.48%)0.25(5.35/5.1)80018,43836.13%
EWZ270115P000300002027-01-15(345天)PUT$30.00$1.81(+0.14 +8.38%)0.16(1.97/1.81)60015,93335.77%
EWZ261218C000330002026-12-18(317天)CALL$33.00$7.00(-0.25 -3.45%)0.30(7.15/6.85)36655,08738.70%
EWZ260918C000420002026-09-18(226天)CALL$42.00$1.92(-0.32 -14.35%)0.08(1.98/1.9)24841,86432.79%
EWZ260417C000340002026-04-17(72天)CALL$34.00$4.35(-0.52 -10.68%)0.35(4.3/3.95)22632,14141.92%
EWZ260618C000420002026-06-18(134天)CALL$42.00$1.10(-0.42 -27.63%)0.06(1.13/1.07)51619,92831.86%
EWZ260918C000380002026-09-18(226天)CALL$38.00$3.34(-0.02 -0.58%)0.20(3.4/3.2)25311,50133.70%

NU $17.09 (-1.02 -5.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
NU260417C000190002026-04-17(72天)CALL$19.00$0.63(-0.33 -34.38%)0.02(0.65/0.63)1,82666,25044.29%
NU270115C000200002027-01-15(345天)CALL$20.00$2.05(-0.45 -18.37%)0.16(2.09/1.93)30934,54547.31%
NU260417C000180002026-04-17(72天)CALL$18.00$0.97(-0.42 -30.22%)0.10(1.0/0.9)2215,70245.80%
NU260618C000200002026-06-18(134天)CALL$20.00$0.74(-0.40 -35.09%)0.10(0.86/0.76)21315,25144.78%

WBD $27.01 (-0.17 -0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
WBD260417P000260002026-04-17(72天)PUT$26.00$1.03(+0.07 +7.29%)0.28(1.16/0.88)4,0058,67334.38%
WBD260417P000270002026-04-17(72天)PUT$27.00$1.56(+0.08 +5.41%)0.21(1.66/1.45)87217,27934.79%

CFLT $30.41 (-0.03 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
CFLT270115C000300002027-01-15(345天)CALL$30.00$0.95(+0.00 +0.00%)0.05(1.05/1.0)39710,9356.87%

APO $133.80 (+6.98 +5.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
APO260618C001750002026-06-18(134天)CALL$175.00$1.00(+0.07 +7.53%)1.90(2.45/0.55)5,0005,08940.85%

WU $9.84 (+0.44 +4.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
WU260515C000100002026-05-15(100天)CALL$10.00$0.64(+0.19 +42.22%)0.05(0.65/0.6)2978,58837.50%

CCL $32.08 (+0.12 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
CCL260618P000300002026-06-18(134天)PUT$30.00$2.64(+0.26 +10.92%)0.17(2.74/2.57)1,1848,34948.58%
CCL260417C000330002026-04-17(72天)CALL$33.00$2.06(-0.18 -8.04%)0.11(2.19/2.08)2147,88846.29%

VALE $17.05 (+0.04 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
VALE260618C000180002026-06-18(134天)CALL$18.00$0.95(-0.05 -5.00%)0.09(0.95/0.86)2,87313,82233.89%
VALE260417P000160002026-04-17(72天)PUT$16.00$0.80(+0.06 +8.11%)0.06(0.79/0.73)2,2015,99740.53%
VALE260417P000170002026-04-17(72天)PUT$17.00$1.19(+0.00 +0.00%)0.13(1.31/1.18)1,84516,00041.80%
VALE260618C000170002026-06-18(134天)CALL$17.00$1.31(-0.09 -6.43%)0.13(1.33/1.2)1,12827,57033.55%
VALE260618C000190002026-06-18(134天)CALL$19.00$0.67(-0.05 -6.94%)0.08(0.7/0.62)6605,63735.11%
VALE260618P000150002026-06-18(134天)PUT$15.00$0.61(-0.03 -4.69%)0.07(0.69/0.62)58514,90637.50%
VALE261218C000220002026-12-18(317天)CALL$22.00$0.75(+0.07 +10.29%)0.08(0.73/0.65)5807,83834.74%
VALE270115C000200002027-01-15(345天)CALL$20.00$1.10(-0.08 -6.78%)0.04(1.1/1.06)53826,02732.67%
VALE270115P000150002027-01-15(345天)PUT$15.00$1.41(+0.00 +0.00%)0.13(1.51/1.38)48231,34438.04%
VALE260918C000170002026-09-18(226天)CALL$17.00$1.72(-0.10 -5.49%)0.17(1.72/1.55)30322,03233.20%
VALE270115C000170002027-01-15(345天)CALL$17.00$2.00(-0.10 -4.76%)0.13(2.05/1.92)25129,85631.96%
VALE260417C000170002026-04-17(72天)CALL$17.00$0.90(-0.11 -10.89%)0.05(0.95/0.9)24919,48433.01%

XLB $51.95 (+1.24 +2.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLB270115P000465002027-01-15(345天)PUT$46.50$2.79(+0.00 +0.00%)2.94(3.65/0.71)5,1006,00031.10%

ZIM $21.53 (-0.20 -0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZIM260417C000230002026-04-17(72天)CALL$23.00$1.25(-0.11 -8.09%)0.05(1.25/1.2)2935,68947.56%

FXI $38.29 (-0.44 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
FXI260918P000350002026-09-18(226天)PUT$35.00$1.47(+0.13 +9.70%)0.27(1.77/1.5)21,0019,67926.98%
FXI261218P000310002026-12-18(317天)PUT$31.00$1.05(+0.00 +0.00%)0.30(1.06/0.76)6,2426,24227.74%
FXI261218C000410002026-12-18(317天)CALL$41.00$4.36(+0.00 +0.00%)0.93(3.6/2.67)5,0005,12433.33%
FXI261218P000390002026-12-18(317天)PUT$39.00$2.74(+0.00 +0.00%)0.70(4.25/3.55)5,00012,88226.64%
FXI260618P000360002026-06-18(134天)PUT$36.00$1.28(+0.00 +0.00%)0.32(1.51/1.19)2,04857,55727.15%
FXI260918C000410002026-09-18(226天)CALL$41.00$2.40(+0.00 +0.00%)0.81(2.76/1.95)1,6998,62432.40%
FXI270115P000290002027-01-15(345天)PUT$29.00$0.69(+0.00 +0.00%)0.40(1.14/0.74)1,4499,75332.81%
FXI260717C000420002026-07-17(163天)CALL$42.00$1.56(+0.00 +0.00%)0.50(1.75/1.25)5316,03731.09%
FXI260618C000400002026-06-18(134天)CALL$40.00$2.10(+0.00 +0.00%)0.29(1.95/1.66)45284,09729.30%
FXI260918P000410002026-09-18(226天)PUT$41.00$3.25(+0.00 +0.00%)0.55(4.8/4.25)4357,70725.59%
FXI260618P000390002026-06-18(134天)PUT$39.00$2.61(+0.14 +5.67%)0.26(2.86/2.6)22085,91125.83%
FXI260618C000440002026-06-18(134天)CALL$44.00$0.86(+0.00 +0.00%)0.29(0.88/0.59)21138,08329.35%
FXI260918C000400002026-09-18(226天)CALL$40.00$2.81(+0.00 +0.00%)0.80(3.15/2.35)25327,69532.67%
FXI260918P000400002026-09-18(226天)PUT$40.00$2.85(+0.00 +0.00%)0.45(4.1/3.65)30016,87925.20%
FXI261120C000400002026-11-20(289天)CALL$40.00$3.25(-0.78 -19.35%)0.40(3.45/3.05)3008,77731.10%

EEM $58.93 (-0.67 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
EEM261016P000510002026-10-16(254天)PUT$51.00$0.93(+0.00 +0.00%)0.24(1.3/1.06)30,00020,55622.36%
EEM260618P000550002026-06-18(134天)PUT$55.00$1.38(+0.28 +25.45%)0.17(1.42/1.25)23,00266,00621.46%
EEM261016P000530002026-10-16(254天)PUT$53.00$1.32(+0.00 +0.00%)0.26(1.66/1.4)15,00617,02421.03%
EEM260618C000650002026-06-18(134天)CALL$65.00$0.90(-0.12 -11.76%)0.12(0.97/0.85)13,774140,38320.83%
EEM260618C000620002026-06-18(134天)CALL$62.00$1.70(-0.36 -17.48%)0.11(1.81/1.7)6,04338,38921.36%
EEM260618C000590002026-06-18(134天)CALL$59.00$3.15(-0.16 -4.83%)0.35(3.4/3.05)6,0305,36824.27%
EEM261218P000510002026-12-18(317天)PUT$51.00$1.45(+0.00 +0.00%)0.27(1.66/1.39)5,0966,66722.34%
EEM260515C000640002026-05-15(100天)CALL$64.00$0.84(-0.12 -12.50%)0.16(0.95/0.79)5,01025,72521.73%
EEM260417P000550002026-04-17(72天)PUT$55.00$0.71(+0.00 +0.00%)0.09(0.82/0.73)4,19945,32222.10%
EEM261218C000650002026-12-18(317天)CALL$65.00$2.53(+0.00 +0.00%)0.29(2.49/2.2)2,65540,54321.58%
EEM260618C000600002026-06-18(134天)CALL$60.00$2.50(-0.55 -18.03%)0.10(2.76/2.66)31451,77022.88%
EEM260618C000550002026-06-18(134天)CALL$55.00$5.95(-0.20 -3.25%)0.25(6.0/5.75)86340,65927.22%
EEM260618P000520002026-06-18(134天)PUT$52.00$0.62(+0.00 +0.00%)0.14(0.87/0.73)22635,44023.83%
EEM260618P000590002026-06-18(134天)PUT$59.00$2.30(+0.00 +0.00%)0.07(2.64/2.57)2,00033,73418.01%
EEM260515C000580002026-05-15(100天)CALL$58.00$3.10(-0.49 -13.65%)0.30(3.55/3.25)40026,52125.28%

HAL $34.42 (+0.54 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
HAL270115P000270002027-01-15(345天)PUT$27.00$1.75(-0.23 -11.62%)0.50(2.07/1.57)2206,66441.54%
HAL260918C000350002026-09-18(226天)CALL$35.00$4.05(+0.35 +9.46%)0.20(4.1/3.9)21225,44840.63%

NKE $64.17 (+3.23 +5.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
NKE260417C000700002026-04-17(72天)CALL$70.00$2.10(+0.69 +48.94%)0.10(2.16/2.06)1,9367,79741.87%
NKE260417P000600002026-04-17(72天)PUT$60.00$2.86(-0.84 -22.70%)0.17(2.97/2.8)3569,96438.60%
NKE270115P000450002027-01-15(345天)PUT$45.00$1.90(-0.23 -10.80%)0.16(2.03/1.87)2555,84338.60%
NKE260417C000750002026-04-17(72天)CALL$75.00$1.13(+0.36 +46.75%)0.08(1.18/1.1)2395,05941.90%
NKE270115C000700002027-01-15(345天)CALL$70.00$6.25(+0.90 +16.82%)0.20(6.5/6.3)2068,97337.74%

C $118.28 (+0.57 +0.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
C270115P000700002027-01-15(345天)PUT$70.00$1.60(+0.00 +0.00%)0.35(1.76/1.41)4,00110,49941.77%
C260618P000750002026-06-18(134天)PUT$75.00$0.68(+0.00 +0.00%)0.34(0.76/0.42)1,8007,27548.32%
C261218P000650002026-12-18(317天)PUT$65.00$1.04(+0.00 +0.00%)0.54(1.49/0.95)1,00010,32846.51%

OXY $46.67 (+1.42 +3.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
OXY260515C000500002026-05-15(100天)CALL$50.00$2.09(+0.38 +22.22%)0.10(2.17/2.07)1,8029,16035.57%
OXY260417C000500002026-04-17(72天)CALL$50.00$1.56(+0.34 +27.87%)0.10(1.63/1.53)1,1859,57935.01%
OXY260618P000425002026-06-18(134天)PUT$42.50$2.18(-0.31 -12.45%)0.22(2.16/1.94)9947,37636.06%
OXY260618C000500002026-06-18(134天)CALL$50.00$2.51(+0.41 +19.52%)0.14(2.55/2.41)4086,04534.20%
OXY270115C000700002027-01-15(345天)CALL$70.00$1.18(+0.13 +12.38%)0.17(1.23/1.06)27310,71036.15%
OXY260618P000350002026-06-18(134天)PUT$35.00$0.54(-0.07 -11.48%)0.27(0.78/0.51)25710,32244.07%
OXY270115C000550002027-01-15(345天)CALL$55.00$3.25(+0.32 +10.92%)0.10(3.3/3.2)2567,99833.94%
OXY260618C000450002026-06-18(134天)CALL$45.00$5.00(+1.00 +25.00%)0.35(4.85/4.5)2366,52935.74%
OXY270115C000500002027-01-15(345天)CALL$50.00$4.86(+0.46 +10.45%)0.35(5.05/4.7)2318,18735.27%

AGNC $11.51 (+0.02 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
AGNC260618P000110002026-06-18(134天)PUT$11.00$0.54(+0.02 +3.85%)0.20(0.53/0.33)2,5459,51228.08%

LI $17.29 (+0.27 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
LI260515P000170002026-05-15(100天)PUT$17.00$1.72(+0.00 +0.00%)0.15(1.7/1.55)5,1895,11849.61%

CSCO $81.93 (-1.19 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
CSCO260618C001000002026-06-18(134天)CALL$100.00$0.91(-0.21 -18.75%)0.18(1.03/0.85)2,22311,14229.20%
CSCO260618C000900002026-06-18(134天)CALL$90.00$2.63(-0.38 -12.62%)0.14(2.71/2.57)2489,86728.55%

SLB $51.28 (+1.52 +3.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLB260515C000575002026-05-15(100天)CALL$57.50$1.70(+0.30 +21.43%)0.02(1.67/1.65)2,64515,41137.48%

B $46.87 (-0.68 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
B270115C000500002027-01-15(345天)CALL$50.00$7.30(-0.90 -10.98%)0.20(7.4/7.2)3798,78649.57%

CVX $181.66 (+3.59 +2.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
CVX260618C001900002026-06-18(134天)CALL$190.00$6.96(+1.26 +22.11%)0.30(7.15/6.85)3288,10023.82%

F $13.84 (+0.12 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
F260618P000130002026-06-18(134天)PUT$13.00$0.75(-0.06 -7.41%)0.06(0.8/0.74)2,87813,45135.16%
F260618C000120002026-06-18(134天)CALL$12.00$2.23(+0.18 +8.78%)0.20(2.26/2.06)1,29014,39937.89%
F270115P000118502027-01-15(345天)PUT$11.85$0.86(-0.07 -7.53%)0.07(0.97/0.9)91029,82335.65%
F261218C000098202026-12-18(317天)CALL$9.82$1.42(+0.06 +4.41%)0.17(1.49/1.32)7077,5320.00%
F261218C000146702026-12-18(317天)CALL$14.67$1.29(+0.05 +4.03%)0.26(1.31/1.05)50719,07132.81%
F260618C000130002026-06-18(134天)CALL$13.00$1.45(+0.02 +1.40%)0.05(1.47/1.42)23011,28932.37%

T $27.25 (+0.43 +1.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
T260918P000250002026-09-18(226天)PUT$25.00$1.05(-0.13 -11.02%)0.23(1.23/1.0)1,5285,73526.88%
T260417C000280002026-04-17(72天)CALL$28.00$0.87(+0.25 +40.32%)0.05(0.9/0.85)1,41810,10624.22%
T260417C000260002026-04-17(72天)CALL$26.00$2.09(+0.43 +26.22%)0.12(2.13/2.01)7339,41028.32%
T270115C000250002027-01-15(345天)CALL$25.00$3.80(+0.31 +8.88%)0.25(4.0/3.75)62512,45526.29%
T270115P000250002027-01-15(345天)PUT$25.00$1.47(-0.15 -9.26%)0.05(1.48/1.43)3929,80224.46%
T270115C000300002027-01-15(345天)CALL$30.00$1.47(+0.20 +15.75%)0.08(1.48/1.4)32223,07223.35%
T270115P000270002027-01-15(345天)PUT$27.00$2.25(-0.25 -10.00%)0.05(2.27/2.22)3165,44223.17%
T260618C000300002026-06-18(134天)CALL$30.00$0.63(+0.12 +23.53%)0.05(0.66/0.61)2767,94623.90%
T260417C000270002026-04-17(72天)CALL$27.00$1.33(+0.29 +27.88%)0.08(1.44/1.36)23712,74425.93%
T260618C000270002026-06-18(134天)CALL$27.00$1.83(+0.30 +19.61%)0.09(1.89/1.8)23311,39425.98%

FLG $14.09 (+0.11 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
FLG270115C000170002027-01-15(345天)CALL$17.00$1.01(+0.06 +6.32%)0.15(1.05/0.9)6467,62836.38%
FLG270115P000120002027-01-15(345天)PUT$12.00$0.90(-0.07 -7.22%)0.20(1.0/0.8)40842,62137.40%

LQD $110.00 (-0.10 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
LQD260515P001070002026-05-15(100天)PUT$107.00$0.69(+0.02 +2.99%)0.04(0.71/0.67)35,00026,2778.00%
LQD260515C001120002026-05-15(100天)CALL$112.00$0.71(+0.00 +0.00%)0.05(0.6/0.55)15,00115,2765.96%
LQD260618P001080002026-06-18(134天)PUT$108.00$1.31(+0.04 +3.15%)0.10(1.35/1.25)3,00037,1228.29%

PR $16.58 (+0.45 +2.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
PR260717C000150002026-07-17(163天)CALL$15.00$2.50(+0.21 +9.17%)0.25(2.65/2.4)39210,99243.36%

FCX $62.28 (-2.38 -3.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
FCX270115C000700002027-01-15(345天)CALL$70.00$8.83(-1.67 -15.92%)0.50(9.1/8.6)8,7795,78948.76%
FCX260618C000700002026-06-18(134天)CALL$70.00$4.55(-1.42 -23.79%)0.25(4.6/4.35)96213,53548.22%
FCX260417C000700002026-04-17(72天)CALL$70.00$2.70(-1.30 -32.50%)0.11(2.85/2.74)44513,02849.15%
FCX260618C000600002026-06-18(134天)CALL$60.00$8.60(-1.70 -16.50%)0.35(8.4/8.05)3195,87847.18%
FCX260417C000650002026-04-17(72天)CALL$65.00$4.15(-1.79 -30.13%)0.50(4.5/4.0)2787,51549.24%
FCX260618C000650002026-06-18(134天)CALL$65.00$6.10(-1.80 -22.78%)0.30(6.25/5.95)23813,93947.73%
FCX260618C000750002026-06-18(134天)CALL$75.00$3.28(-1.19 -26.62%)0.20(3.35/3.15)2136,28448.60%

KHC $24.49 (+0.62 +2.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
KHC260417C000250002026-04-17(72天)CALL$25.00$0.80(+0.20 +33.33%)0.11(0.91/0.8)8875,68526.07%
KHC270115C000250002027-01-15(345天)CALL$25.00$2.06(+0.34 +19.77%)0.25(2.25/2.0)2016,25126.06%

PG $157.16 (+1.84 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
PG260618C001650002026-06-18(134天)CALL$165.00$4.40(+0.90 +25.71%)0.20(4.45/4.25)42011,94119.16%

BP $39.35 (+0.52 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
BP270115C000400002027-01-15(345天)CALL$40.00$3.40(+0.30 +9.68%)0.30(3.6/3.3)23562,24825.81%

ECH $45.90 (-1.19 -2.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
ECH260515C000550002026-05-15(100天)CALL$55.00$0.77(+0.00 +0.00%)1.60(1.6/0.0)2,00015,80346.19%
ECH260515C000500002026-05-15(100天)CALL$50.00$1.40(+0.00 +0.00%)1.30(2.45/1.15)1,01713,45941.85%

PBR $15.18 (-0.10 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
PBR270115C000200002027-01-15(345天)CALL$20.00$0.60(-0.03 -4.76%)0.09(0.64/0.55)43152,24734.03%
PBR260417C000160002026-04-17(72天)CALL$16.00$0.61(-0.01 -1.61%)0.11(0.6/0.49)20510,13635.11%

GME $24.98 (+0.46 +1.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
GME270115C000650002027-01-15(345天)CALL$65.00$1.77(+0.00 +0.00%)0.00(0.0/0.0)1,11224,96025.00%

PAA $19.80 (+0.15 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAA270115C000200002027-01-15(345天)CALL$20.00$1.02(-0.08 -7.27%)0.05(1.05/1.0)21212,73015.14%

VZ $47.09 (+0.88 +1.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
VZ270115C000450002027-01-15(345天)CALL$45.00$4.77(+0.66 +16.06%)0.20(5.0/4.8)4,27145,40221.77%
VZ260618C000500002026-06-18(134天)CALL$50.00$1.35(+0.37 +37.76%)0.08(1.41/1.33)2,22513,35722.30%
VZ270115C000500002027-01-15(345天)CALL$50.00$2.60(+0.49 +23.22%)0.24(2.72/2.48)1,07814,01621.38%
VZ270115C000470002027-01-15(345天)CALL$47.00$3.87(+0.72 +22.86%)0.15(3.95/3.8)6207,39321.50%
VZ260618C000450002026-06-18(134天)CALL$45.00$3.90(+0.72 +22.64%)0.15(4.0/3.85)44511,18825.59%
VZ261218C000450002026-12-18(317天)CALL$45.00$4.70(+0.55 +13.25%)0.25(5.0/4.75)40610,71322.71%
VZ260618C000470002026-06-18(134天)CALL$47.00$2.71(+0.65 +33.33%)0.15(2.77/2.62)3368,82124.05%
VZ270115C000550002027-01-15(345天)CALL$55.00$1.28(+0.25 +24.27%)0.11(1.34/1.23)2198,29521.06%
VZ270115C000400002027-01-15(345天)CALL$40.00$8.35(+0.95 +12.84%)0.80(9.05/8.25)2107,74727.95%

PYPL $40.92 (-0.60 -1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
PYPL260717P000400002026-07-17(163天)PUT$40.00$3.85(+0.55 +16.67%)0.05(4.05/4.0)1,8665,36040.28%
PYPL270115C000700002027-01-15(345天)CALL$70.00$1.11(-0.12 -9.76%)0.11(1.16/1.05)96211,38044.82%
PYPL270115C000600002027-01-15(345天)CALL$60.00$1.94(-0.21 -9.77%)0.11(1.97/1.86)87614,94543.40%
PYPL270115C000800002027-01-15(345天)CALL$80.00$0.72(-0.06 -7.79%)0.06(0.75/0.69)82513,26846.58%
PYPL270115C000500002027-01-15(345天)CALL$50.00$3.65(-0.40 -9.88%)0.20(3.75/3.55)77415,51943.36%
PYPL270115C000750002027-01-15(345天)CALL$75.00$0.88(-0.09 -9.28%)0.11(0.95/0.84)7387,21646.02%
PYPL260515P000400002026-05-15(100天)PUT$40.00$3.23(+0.65 +25.19%)0.42(3.35/2.93)45323,73342.92%
PYPL270115P000400002027-01-15(345天)PUT$40.00$5.65(+0.59 +11.66%)0.35(5.85/5.5)4318,61839.45%
PYPL261218C000600002026-12-18(317天)CALL$60.00$1.71(-0.22 -11.40%)0.18(1.85/1.67)3496,39044.24%
PYPL270115C000575002027-01-15(345天)CALL$57.50$2.30(-0.22 -8.73%)0.32(2.35/2.03)3305,05743.65%
PYPL270115C000900002027-01-15(345天)CALL$90.00$0.53(-0.01 -1.85%)0.04(0.55/0.51)21517,55348.90%
PYPL260618P000400002026-06-18(134天)PUT$40.00$3.62(+0.65 +22.34%)0.50(3.85/3.35)22011,92042.31%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
LQD $110.00 (-0.10 -0.09%)LQD260515P001070002026-05-15(100天)PUT$107.00$0.69(+0.02 +2.99%)0.04(0.71/0.67)8.00%35,00026,277
NVDA $175.25 (-5.08 -2.82%)NVDA260618C002050002026-06-18(134天)CALL$205.00$9.60(-2.35 -19.67%)0.10(9.65/9.55)47.85%32,3465,987
NVDA $175.25 (-5.08 -2.82%)NVDA260618C002350002026-06-18(134天)CALL$235.00$4.25(-0.75 -14.85%)0.10(4.3/4.2)47.13%32,30311,283
EEM $58.93 (-0.67 -1.12%)EEM261016P000510002026-10-16(254天)PUT$51.00$0.93(+0.00 +0.00%)0.24(1.3/1.06)22.36%30,00020,556
EEM $58.93 (-0.67 -1.12%)EEM260618P000550002026-06-18(134天)PUT$55.00$1.38(+0.28 +25.45%)0.17(1.42/1.25)21.46%23,00266,006
KWEB $33.40 (-1.04 -3.02%)KWEB260515C000400002026-05-15(100天)CALL$40.00$0.53(-0.21 -28.38%)0.05(0.62/0.57)36.43%21,16641,960
TLT $86.55 (-0.21 -0.24%)TLT261120C000920002026-11-20(289天)CALL$92.00$1.82(+0.00 +0.00%)0.05(1.82/1.77)12.51%21,01025,056
FXI $38.29 (-0.44 -1.14%)FXI260918P000350002026-09-18(226天)PUT$35.00$1.47(+0.13 +9.70%)0.27(1.77/1.5)26.98%21,0019,679
BABA $158.66 (-4.96 -3.03%)BABA260618C002000002026-06-18(134天)CALL$200.00$5.55(-1.90 -25.50%)0.45(5.85/5.4)47.30%19,76232,009
EEM $58.93 (-0.67 -1.12%)EEM261016P000530002026-10-16(254天)PUT$53.00$1.32(+0.00 +0.00%)0.26(1.66/1.4)21.03%15,00617,024
EEM $58.93 (-0.67 -1.12%)EEM260618C000650002026-06-18(134天)CALL$65.00$0.90(-0.12 -11.76%)0.12(0.97/0.85)20.83%13,774140,383
ET $18.47 (+0.08 +0.44%)ET270115C000200002027-01-15(345天)CALL$20.00$0.71(-0.01 -1.39%)0.04(0.72/0.68)18.73%2,118112,201
NVDA $175.25 (-5.08 -2.82%)NVDA260618P001400002026-06-18(134天)PUT$140.00$6.37(+1.06 +19.96%)0.10(6.5/6.4)49.51%2,03181,033
HYG $80.64 (-0.07 -0.09%)HYG260618P000790002026-06-18(134天)PUT$79.00$0.88(+0.00 +0.00%)0.06(0.9/0.84)8.16%1,50579,075
TLT $86.55 (-0.21 -0.24%)TLT270115C001000002027-01-15(345天)CALL$100.00$0.80(+0.03 +3.90%)0.02(0.8/0.78)13.31%970107,388
KWEB $33.40 (-1.04 -3.02%)KWEB260821C000400002026-08-21(198天)CALL$40.00$1.43(-0.31 -17.82%)0.09(1.48/1.39)37.07%940121,982
FXI $38.29 (-0.44 -1.14%)FXI260618C000400002026-06-18(134天)CALL$40.00$2.10(+0.00 +0.00%)0.29(1.95/1.66)29.30%45284,097
NFLX $80.46 (+0.50 +0.63%)NFLX260918C001000002026-09-18(226天)CALL$100.00$4.06(+0.41 +11.23%)0.20(4.15/3.95)39.73%416150,665
FXI $38.29 (-0.44 -1.14%)FXI260618P000390002026-06-18(134天)PUT$39.00$2.61(+0.14 +5.67%)0.26(2.86/2.6)25.83%22085,911
XLF $54.10 (+0.59 +1.10%)XLF260618P000500002026-06-18(134天)PUT$50.00$1.04(-0.12 -10.34%)0.05(1.06/1.01)20.44%21090,644