QQQ $609.76 (-1.94 -0.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ260116P005500002026-01-16(70天)PUT$550.00$7.15(-0.04 -0.56%)0.10(7.14/7.04)26.69%6,57926,583
QQQ260116C006750002026-01-16(70天)CALL$675.00$3.06(-0.53 -14.76%)0.09(3.17/3.08)19.43%6,2688,995
QQQ251231P005500002025-12-31(54天)PUT$550.00$5.41(-0.07 -1.28%)0.10(5.36/5.26)27.27%5,6055,072
QQQ260116C006650002026-01-16(70天)CALL$665.00$4.14(-1.12 -21.29%)0.11(4.71/4.6)19.83%4,8417,781
QQQ260116C006850002026-01-16(70天)CALL$685.00$2.05(-0.43 -17.34%)0.06(2.11/2.05)19.17%4,2878,781
QQQ260116C006600002026-01-16(70天)CALL$660.00$5.64(-0.62 -9.90%)0.08(5.7/5.62)20.08%3,7959,635
QQQ260116P005000002026-01-16(70天)PUT$500.00$3.00(-0.01 -0.33%)0.05(3.03/2.98)32.59%3,64123,035
QQQ260116C006500002026-01-16(70天)CALL$650.00$8.18(-0.94 -10.31%)0.09(8.21/8.12)20.71%3,58834,011
QQQ260220C006650002026-02-20(105天)CALL$665.00$9.16(-0.83 -8.31%)0.15(9.28/9.13)21.10%3,0539,744
QQQ251231C006400002025-12-31(54天)CALL$640.00$8.22(-0.97 -10.55%)0.10(8.27/8.17)20.51%2,9716,763
QQQ251231P005200002025-12-31(54天)PUT$520.00$3.18(+0.59 +22.78%)0.09(2.96/2.87)31.07%32325,021
QQQ260320P005000002026-03-20(133天)PUT$500.00$7.22(+0.23 +3.29%)0.12(7.01/6.89)30.04%50224,825
QQQ260116P005300002026-01-16(70天)PUT$530.00$5.08(+0.14 +2.83%)0.04(4.99/4.95)28.94%2,00324,626
QQQ260116P005600002026-01-16(70天)PUT$560.00$9.05(+0.42 +4.87%)0.12(8.57/8.45)25.58%1,53622,095
QQQ251231P005700002025-12-31(54天)PUT$570.00$8.10(+0.21 +2.66%)0.12(8.15/8.03)24.87%2,46821,913
QQQ260116C007150002026-01-16(70天)CALL$715.00$0.65(-0.16 -19.75%)0.05(0.73/0.68)19.59%28219,480
QQQ260116P004600002026-01-16(70天)PUT$460.00$1.84(+0.24 +15.00%)0.06(1.73/1.67)38.16%38317,748

SPY $670.92 (+0.68 +0.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260220P006100002026-02-20(105天)PUT$610.00$8.18(-0.41 -4.77%)0.06(8.17/8.11)21.11%24,74916,609
SPY260116C007000002026-01-16(70天)CALL$700.00$7.33(-0.17 -2.27%)0.02(7.33/7.31)15.17%18,21719,783
SPY260220P005850002026-02-20(105天)PUT$585.00$5.85(-0.11 -1.85%)0.04(5.74/5.7)23.65%16,3867,956
SPY260220P005800002026-02-20(105天)PUT$580.00$5.54(-0.01 -0.18%)0.04(5.36/5.32)24.16%11,3317,017
SPY251231C007000002025-12-31(54天)CALL$700.00$4.75(-0.18 -3.65%)0.05(4.79/4.74)14.19%4,09822,139
SPY260116C007200002026-01-16(70天)CALL$720.00$2.64(-0.04 -1.49%)0.03(2.67/2.64)13.94%2,85110,472
SPY260116C007150002026-01-16(70天)CALL$715.00$3.45(-0.10 -2.82%)0.05(3.49/3.44)14.17%2,71812,137
SPY260116P004950002026-01-16(70天)PUT$495.00$1.14(-0.01 -0.87%)0.01(1.08/1.07)36.67%2,6198,964
SPY260320P006000002026-03-20(133天)PUT$600.00$9.24(-0.27 -2.84%)0.06(9.21/9.15)21.75%2,25020,474
SPY260116P006100002026-01-16(70天)PUT$610.00$5.32(-0.34 -6.01%)0.04(5.3/5.26)21.93%2,07620,037
SPY260116P006000002026-01-16(70天)PUT$600.00$4.45(-0.20 -4.30%)0.04(4.46/4.42)23.11%2,05734,123
SPY260116P005900002026-01-16(70天)PUT$590.00$3.78(-0.19 -4.79%)0.03(3.76/3.73)24.27%42934,042
SPY251231P006000002025-12-31(54天)PUT$600.00$3.15(-0.23 -6.80%)0.03(3.14/3.11)23.63%1,06432,764
SPY260116P005500002026-01-16(70天)PUT$550.00$2.06(-0.10 -4.63%)0.02(2.03/2.01)29.08%93728,981
SPY260320P005800002026-03-20(133天)PUT$580.00$7.12(-0.43 -5.70%)0.05(7.15/7.1)23.60%65628,488
SPY251231C007200002025-12-31(54天)CALL$720.00$1.39(-0.07 -4.79%)0.04(1.4/1.36)13.26%87426,888
SPY260116P005000002026-01-16(70天)PUT$500.00$1.13(-0.10 -8.13%)0.02(1.14/1.12)35.96%87625,416
SPY260116P006400002026-01-16(70天)PUT$640.00$9.17(-0.44 -4.58%)0.06(9.2/9.14)18.38%1,48825,025
SPY260116P005800002026-01-16(70天)PUT$580.00$3.20(-0.13 -3.90%)0.03(3.19/3.16)25.43%58723,810
SPY260116P005750002026-01-16(70天)PUT$575.00$2.95(-0.19 -6.05%)0.03(2.94/2.91)26.01%56523,440

SMH $348.05 (-2.98 -0.85%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116C004000002026-01-16(70天)CALL$400.00$4.95(-0.65 -11.61%)0.65(5.55/4.9)34.48%2,3146,529
SMH260116P002750002026-01-16(70天)PUT$275.00$3.20(+0.35 +12.28%)1.95(4.05/2.1)46.93%2,2387,540
SMH260116C004200002026-01-16(70天)CALL$420.00$2.40(-0.70 -22.58%)0.55(2.85/2.3)33.89%1,0607,248
SMH260116P002700002026-01-16(70天)PUT$270.00$2.51(+0.06 +2.45%)0.67(2.9/2.23)45.09%87817,802
SMH260116P002900002026-01-16(70天)PUT$290.00$4.70(+0.70 +17.50%)0.65(4.85/4.2)41.50%8556,615
SMH260116P003000002026-01-16(70天)PUT$300.00$6.20(+0.51 +8.96%)0.40(6.0/5.6)39.16%37811,621

SOXX $294.38 (-2.95 -0.99%)

ContractExpTypeStrikeLastSpreadIVVolOI
SOXX260116C003500002026-01-16(70天)CALL$350.00$2.35(-1.51 -39.12%)3.00(4.0/1.0)37.38%11,02111,017

GLD $368.30 (+2.21 +0.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260116C004000002026-01-16(70天)CALL$400.00$3.57(+0.32 +9.85%)0.10(3.6/3.5)20.94%6,78236,970
GLD251231C004000002025-12-31(54天)CALL$400.00$2.40(+0.21 +9.59%)0.09(2.47/2.38)20.79%2,98310,638
GLD260116C004200002026-01-16(70天)CALL$420.00$1.53(+0.16 +11.68%)0.06(1.57/1.51)22.08%1,9748,140
GLD251231C004150002025-12-31(54天)CALL$415.00$1.28(+0.21 +19.63%)0.08(1.2/1.12)21.86%1,41110,496
GLD260220P003300002026-02-20(105天)PUT$330.00$1.95(-0.18 -8.45%)0.07(1.97/1.9)17.48%78310,017
GLD260116P003300002026-01-16(70天)PUT$330.00$1.07(-0.12 -10.08%)0.06(1.07/1.01)18.08%7606,570
GLD260320C004000002026-03-20(133天)CALL$400.00$8.15(+0.46 +5.98%)0.15(8.15/8.0)21.73%71214,329
GLD260116C004050002026-01-16(70天)CALL$405.00$2.77(+0.10 +3.75%)0.08(2.91/2.83)21.18%6505,389
GLD260116C004500002026-01-16(70天)CALL$450.00$0.54(+0.04 +8.00%)0.03(0.56/0.53)24.60%5597,904
GLD260320C005000002026-03-20(133天)CALL$500.00$0.74(-0.01 -1.33%)0.05(0.78/0.73)26.66%5599,799
GLD260116P003400002026-01-16(70天)PUT$340.00$1.99(-0.27 -11.95%)0.09(2.04/1.95)17.27%31637,195
GLD260116C003900002026-01-16(70天)CALL$390.00$5.45(+0.51 +10.32%)0.10(5.45/5.35)20.45%47229,412
GLD260116P003500002026-01-16(70天)PUT$350.00$3.85(-0.35 -8.33%)0.10(3.85/3.75)16.75%22622,102
GLD260320C004200002026-03-20(133天)CALL$420.00$4.80(+0.46 +10.60%)0.15(4.75/4.6)22.44%35920,603
GLD260116C003800002026-01-16(70天)CALL$380.00$8.25(+0.74 +9.85%)0.15(8.25/8.1)20.19%25614,817
GLD260320C004400002026-03-20(133天)CALL$440.00$2.86(+0.28 +10.85%)0.09(2.8/2.71)23.27%52610,139

SLV $43.91 (+0.35 +0.80%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260220P000390002026-02-20(105天)PUT$39.00$0.72(-0.04 -5.26%)0.04(0.72/0.68)27.30%22,31326,413
SLV260220C000390002026-02-20(105天)CALL$39.00$5.55(+0.01 +0.18%)0.20(5.75/5.55)28.96%22,00236,840
SLV260116C000460002026-01-16(70天)CALL$46.00$1.49(+0.09 +6.43%)0.04(1.51/1.47)30.47%3,84233,466
SLV260417C000600002026-04-17(161天)CALL$60.00$0.68(+0.04 +6.25%)0.03(0.69/0.66)38.18%2,3786,672
SLV260116C000500002026-01-16(70天)CALL$50.00$0.71(+0.06 +9.23%)0.02(0.72/0.7)33.45%1,92280,089
SLV260116C000440002026-01-16(70天)CALL$44.00$2.19(+0.14 +6.83%)0.08(2.23/2.15)29.37%1,9158,074
SLV260320C000500002026-03-20(133天)CALL$50.00$1.45(+0.11 +8.21%)0.05(1.44/1.39)32.83%1,42659,014
SLV260116C000435002026-01-16(70天)CALL$43.50$2.40(+0.11 +4.80%)0.07(2.45/2.38)29.05%1,32413,679
SLV260116C000470002026-01-16(70天)CALL$47.00$1.25(+0.10 +8.70%)0.03(1.25/1.22)31.20%1,27035,738
SLV260515C000500002026-05-15(189天)CALL$50.00$2.02(+0.10 +5.21%)0.07(2.04/1.97)32.91%1,0868,853
SLV260320C000600002026-03-20(133天)CALL$60.00$0.51(+0.03 +6.25%)0.03(0.52/0.49)38.87%50545,356
SLV260116C000400002026-01-16(70天)CALL$40.00$4.59(+0.32 +7.49%)0.15(4.65/4.5)29.05%68035,280
SLV260116C000450002026-01-16(70天)CALL$45.00$1.82(+0.12 +7.06%)0.04(1.83/1.79)29.81%96523,658
SLV260618C000500002026-06-18(223天)CALL$50.00$2.35(+0.12 +5.38%)0.09(2.39/2.3)33.07%95422,731

IBIT $58.90 (+1.66 +2.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT260618P000550002026-06-18(223天)PUT$55.00$6.70(-0.32 -4.56%)0.10(6.75/6.65)48.36%2,7005,005
IBIT251231C000700002025-12-31(54天)CALL$70.00$1.21(+0.20 +19.80%)0.04(1.22/1.18)49.27%2,06223,341
IBIT251231C000600002025-12-31(54天)CALL$60.00$4.00(+0.65 +19.40%)0.10(4.05/3.95)49.93%1,2038,477
IBIT260116P000610002026-01-16(70天)PUT$61.00$6.10(-0.44 -6.73%)0.10(5.95/5.85)45.75%1,1186,334
IBIT260116P000570002026-01-16(70天)PUT$57.00$4.00(-0.66 -14.16%)0.10(3.95/3.85)47.49%77212,325
IBIT251231C000650002025-12-31(54天)CALL$65.00$2.19(+0.36 +19.67%)0.05(2.24/2.19)48.88%63511,079
IBIT260116P000600002026-01-16(70天)PUT$60.00$5.35(-0.88 -14.13%)0.10(5.4/5.3)46.17%62146,126
IBIT260116P000560002026-01-16(70天)PUT$56.00$3.50(-0.52 -12.94%)0.10(3.55/3.45)48.15%5775,419
IBIT260116P000580002026-01-16(70天)PUT$58.00$4.40(-0.80 -15.38%)0.10(4.4/4.3)47.03%5409,450
IBIT251231C000670002025-12-31(54天)CALL$67.00$1.73(+0.31 +21.83%)0.04(1.75/1.71)48.83%30649,916
IBIT251231C000620002025-12-31(54天)CALL$62.00$3.18(+0.53 +20.00%)0.10(3.25/3.15)49.71%26422,931
IBIT260116P000550002026-01-16(70天)PUT$55.00$3.14(-0.66 -17.37%)0.10(3.2/3.1)49.00%22513,591

NVDA $188.24 (+0.07 +0.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002050002026-01-16(70天)CALL$205.00$9.40(+0.29 +3.18%)0.10(9.55/9.45)48.21%11,72030,098
NVDA260220P001550002026-02-20(105天)PUT$155.00$5.55(+0.10 +1.83%)0.10(5.55/5.45)47.19%11,04518,169
NVDA260116C002100002026-01-16(70天)CALL$210.00$7.90(+0.30 +3.95%)0.10(8.0/7.9)47.81%10,56930,209
NVDA260116P001600002026-01-16(70天)PUT$160.00$4.80(+0.00 +0.00%)0.15(4.85/4.7)48.77%9,01657,355
NVDA260116C002400002026-01-16(70天)CALL$240.00$2.59(+0.22 +9.28%)0.09(2.66/2.57)47.34%8,14919,387
NVDA260116C002200002026-01-16(70天)CALL$220.00$5.50(+0.25 +4.76%)0.10(5.55/5.45)47.28%8,12330,813
NVDA260220P001500002026-02-20(105天)PUT$150.00$4.75(+0.30 +6.74%)0.30(4.55/4.25)48.06%5,74726,853
NVDA260320C002500002026-03-20(133天)CALL$250.00$5.20(+0.25 +5.05%)0.10(5.3/5.2)47.53%5,60227,643
NVDA260116C002300002026-01-16(70天)CALL$230.00$3.75(+0.25 +7.14%)0.10(3.85/3.75)47.23%5,09629,195
NVDA260116C002500002026-01-16(70天)CALL$250.00$1.83(+0.18 +10.91%)0.04(1.85/1.81)47.67%4,83030,922
NVDA260320C002300002026-03-20(133天)CALL$230.00$8.60(+0.45 +5.52%)0.55(9.15/8.6)49.06%4,08233,894
NVDA260116P001700002026-01-16(70天)PUT$170.00$7.45(+0.02 +0.27%)0.15(7.45/7.3)47.06%4,44830,657
NVDA260618C002500002026-06-18(223天)CALL$250.00$10.00(+0.36 +3.73%)0.15(10.05/9.9)47.13%1,76829,342

MSFT $496.92 (-0.44 -0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116C005500002026-01-16(70天)CALL$550.00$5.01(-0.59 -10.54%)0.15(5.05/4.9)24.15%1,32215,475
MSFT260116C006000002026-01-16(70天)CALL$600.00$1.12(-0.27 -19.42%)0.04(1.16/1.12)25.40%1,03232,834
MSFT260116P004500002026-01-16(70天)PUT$450.00$5.35(+0.00 +0.00%)0.15(5.4/5.25)25.27%8407,422
MSFT260116C005450002026-01-16(70天)CALL$545.00$5.80(-0.75 -11.45%)0.20(5.85/5.65)24.09%66222,056
MSFT260116P004250002026-01-16(70天)PUT$425.00$2.79(+0.13 +4.89%)0.26(2.95/2.69)28.46%6155,231
MSFT260116C005300002026-01-16(70天)CALL$530.00$9.17(-0.76 -7.65%)0.15(9.2/9.05)24.27%5066,031
MSFT260116C005400002026-01-16(70天)CALL$540.00$6.65(-0.85 -11.33%)0.15(6.85/6.7)24.17%4018,885
MSFT260220C006000002026-02-20(105天)CALL$600.00$3.60(-0.53 -12.83%)0.15(3.65/3.5)27.03%30917,794
MSFT260116C005700002026-01-16(70天)CALL$570.00$2.73(-0.42 -13.33%)0.21(2.85/2.64)24.67%2945,576
MSFT260116C005800002026-01-16(70天)CALL$580.00$1.99(-0.37 -15.68%)0.04(2.0/1.96)24.57%2708,393
MSFT260116P004000002026-01-16(70天)PUT$400.00$1.48(+0.15 +11.28%)0.05(1.45/1.4)30.95%2206,712

AMZN $244.41 (+1.33 +0.55%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116P002000002026-01-16(70天)PUT$200.00$1.78(-0.15 -7.77%)0.05(1.81/1.76)36.49%3,46329,905
AMZN260220P002000002026-02-20(105天)PUT$200.00$3.93(-0.17 -4.15%)0.10(3.95/3.85)38.14%3,4057,679
AMZN260116C002600002026-01-16(70天)CALL$260.00$8.10(+0.52 +6.86%)0.15(8.15/8.0)33.03%3,14427,405
AMZN260116C002800002026-01-16(70天)CALL$280.00$3.40(+0.25 +7.94%)0.10(3.45/3.35)32.54%2,58216,938
AMZN260116C003000002026-01-16(70天)CALL$300.00$1.40(+0.15 +12.00%)0.06(1.44/1.38)33.13%1,97425,590
AMZN260116P002050002026-01-16(70天)PUT$205.00$2.32(-0.13 -5.31%)0.08(2.27/2.19)35.39%1,61817,295
AMZN260116C002700002026-01-16(70天)CALL$270.00$5.30(+0.40 +8.16%)0.15(5.35/5.2)32.64%1,48916,318
AMZN260116P002300002026-01-16(70天)PUT$230.00$6.90(-0.60 -8.00%)0.15(7.0/6.85)31.06%1,46815,241
AMZN260116P002250002026-01-16(70天)PUT$225.00$5.65(-0.30 -5.04%)0.15(5.65/5.5)31.86%1,43213,284
AMZN260116C002550002026-01-16(70天)CALL$255.00$9.94(+0.65 +7.00%)0.25(9.95/9.7)33.35%1,33213,214
AMZN260116P001900002026-01-16(70天)PUT$190.00$1.16(-0.02 -1.69%)0.06(1.17/1.11)38.97%28623,229
AMZN260116P002100002026-01-16(70天)PUT$210.00$2.87(-0.16 -5.28%)0.10(2.89/2.79)34.53%1,06321,522
AMZN260116P001950002026-01-16(70天)PUT$195.00$1.46(+0.06 +4.29%)0.09(1.48/1.39)37.87%51218,159
AMZN260320C003000002026-03-20(133天)CALL$300.00$5.55(+0.25 +4.72%)0.10(5.6/5.5)36.25%51817,815

GOOG $279.63 (-5.72 -2.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(70天)CALL$300.00$9.40(-2.45 -20.68%)0.15(9.5/9.35)35.03%7738,660
GOOG260116C003250002026-01-16(70天)CALL$325.00$3.85(-1.60 -29.36%)0.15(3.95/3.8)34.61%3175,563
GOOG260116P002400002026-01-16(70天)PUT$240.00$3.65(+0.78 +27.18%)0.10(3.55/3.45)35.61%3148,903
GOOG260116C003050002026-01-16(70天)CALL$305.00$7.88(-2.72 -25.66%)0.15(8.05/7.9)34.91%20410,212

WMT $102.62 (+0.92 +0.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116C001000002026-01-16(70天)CALL$100.00$6.55(+0.57 +9.53%)0.15(6.7/6.55)29.78%2,14211,029
WMT260116C001100002026-01-16(70天)CALL$110.00$2.20(+0.23 +11.68%)0.07(2.24/2.17)27.37%1,97717,463
WMT260116P001100002026-01-16(70天)PUT$110.00$9.03(-0.78 -7.95%)0.70(9.25/8.55)24.81%1,7676,787
WMT260116P000975002026-01-16(70天)PUT$97.50$2.47(-0.36 -12.72%)0.12(2.59/2.47)26.75%6547,136
WMT260116C001050002026-01-16(70天)CALL$105.00$3.95(+0.25 +6.76%)0.10(4.05/3.95)28.30%4898,259
WMT260116C001150002026-01-16(70天)CALL$115.00$1.18(+0.14 +13.46%)0.09(1.22/1.13)27.47%4029,471
WMT260320P000800002026-03-20(133天)PUT$80.00$0.75(-0.09 -10.71%)0.32(0.89/0.57)32.65%2906,021
WMT260320P000950002026-03-20(133天)PUT$95.00$3.15(-0.40 -11.27%)0.48(3.3/2.82)26.81%2537,319
WMT260116P000950002026-01-16(70天)PUT$95.00$1.80(-0.28 -13.46%)0.11(1.88/1.77)27.30%2489,287
WMT260116P001000002026-01-16(70天)PUT$100.00$3.43(-0.37 -9.74%)0.15(3.5/3.35)26.28%2105,957

AAPL $268.42 (-1.22 -0.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116P002350002026-01-16(70天)PUT$235.00$2.01(+0.15 +8.06%)0.06(2.0/1.94)27.10%7,45211,844
AAPL260116C003000002026-01-16(70天)CALL$300.00$2.29(-0.25 -9.84%)0.07(2.32/2.25)24.15%3,37151,134
AAPL260116P002550002026-01-16(70天)PUT$255.00$5.50(+0.19 +3.58%)0.10(5.55/5.45)23.90%2,3887,499
AAPL260116C002800002026-01-16(70天)CALL$280.00$7.11(-0.69 -8.85%)0.15(7.2/7.05)25.09%2,02342,300
AAPL260320C003100002026-03-20(133天)CALL$310.00$4.66(-0.34 -6.80%)0.10(4.7/4.6)26.54%1,9845,050
AAPL260116P002400002026-01-16(70天)PUT$240.00$2.63(+0.29 +12.39%)0.07(2.59/2.52)26.23%1,95217,418
AAPL260320P002400002026-03-20(133天)PUT$240.00$6.20(+0.40 +6.90%)0.15(6.25/6.1)27.37%1,4787,090
AAPL260116P002500002026-01-16(70天)PUT$250.00$4.25(+0.10 +2.41%)0.15(4.35/4.2)24.70%1,46121,602
AAPL260116C003100002026-01-16(70天)CALL$310.00$1.25(-0.27 -17.76%)0.05(1.27/1.22)24.22%1,36365,513
AAPL260320C003000002026-03-20(133天)CALL$300.00$6.65(-0.45 -6.34%)0.15(6.8/6.65)26.88%1,34510,105
AAPL260116C002900002026-01-16(70天)CALL$290.00$4.15(-0.36 -7.98%)0.15(4.2/4.05)24.49%84553,945
AAPL260116P002100002026-01-16(70天)PUT$210.00$0.57(+0.05 +9.62%)0.02(0.57/0.55)32.18%47236,673
AAPL260116P002300002026-01-16(70天)PUT$230.00$1.50(+0.17 +12.78%)0.03(1.52/1.49)27.89%59324,279
AAPL260116C002850002026-01-16(70天)CALL$285.00$5.50(-0.61 -9.98%)0.20(5.55/5.35)24.77%58523,763
AAPL260320P002500002026-03-20(133天)PUT$250.00$8.73(+0.46 +5.56%)0.10(8.7/8.6)26.05%91422,903
AAPL260220P002200002026-02-20(105天)PUT$220.00$2.33(+0.28 +13.66%)0.02(2.2/2.18)30.57%23822,130

META $621.60 (+2.50 +0.40%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C008000002026-01-16(70天)CALL$800.00$4.32(+0.17 +4.10%)0.05(4.35/4.3)40.19%2,78827,318
META260116C007500002026-01-16(70天)CALL$750.00$7.50(+0.30 +4.17%)0.15(7.55/7.4)38.01%2,58620,211
META260116C009500002026-01-16(70天)CALL$950.00$1.36(+0.02 +1.49%)0.14(1.44/1.3)48.40%2,1695,154
META260618C010300002026-06-18(223天)CALL$1030.00$7.65(+0.65 +9.29%)0.15(7.65/7.5)42.75%1,34157,856
META260116C009000002026-01-16(70天)CALL$900.00$1.92(+0.06 +3.23%)0.19(2.0/1.81)45.86%78014,207
META260618C010000002026-06-18(223天)CALL$1000.00$8.50(+0.28 +3.41%)0.25(8.9/8.65)42.42%49910,371
META260116P005000002026-01-16(70天)PUT$500.00$4.04(-0.13 -3.12%)0.15(4.0/3.85)37.41%4227,435
META260116C008500002026-01-16(70天)CALL$850.00$2.78(+0.12 +4.51%)0.06(2.79/2.73)42.84%3697,855

XBI $108.93 (-0.35 -0.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
XBI260116P001010002026-01-16(70天)PUT$101.00$2.69(+0.00 +0.00%)1.15(3.25/2.1)35.06%2,0005,076
XBI260116C001150002026-01-16(70天)CALL$115.00$3.07(-0.48 -13.52%)0.54(3.35/2.81)29.88%65822,387
XBI260116C001200002026-01-16(70天)CALL$120.00$1.72(-0.41 -19.25%)0.53(2.0/1.47)29.65%4587,231
XBI260116C001250002026-01-16(70天)CALL$125.00$1.00(-0.21 -17.36%)0.30(1.05/0.75)28.76%22320,983

TLT $89.57 (-0.19 -0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT260320P000920002026-03-20(133天)PUT$92.00$4.08(+0.16 +4.08%)0.05(4.1/4.05)12.38%3,32514,904
TLT260320C000900002026-03-20(133天)CALL$90.00$2.54(-0.14 -5.22%)0.04(2.57/2.53)12.81%3,05528,803
TLT260515C000900002026-05-15(189天)CALL$90.00$3.25(-0.10 -2.99%)0.05(3.2/3.15)13.20%2,8525,459
TLT260320C000920002026-03-20(133天)CALL$92.00$1.77(-0.09 -4.84%)0.03(1.78/1.75)12.90%2,61626,072
TLT260320P000900002026-03-20(133天)PUT$90.00$2.84(+0.12 +4.41%)0.03(2.86/2.83)12.17%2,60613,839
TLT260116C000900002026-01-16(70天)CALL$90.00$1.73(-0.10 -5.46%)0.01(1.73/1.72)12.26%1,74582,225
TLT260116C000920002026-01-16(70天)CALL$92.00$1.00(-0.07 -6.54%)0.02(1.0/0.98)12.40%96516,264
TLT260116C000890002026-01-16(70天)CALL$89.00$2.22(-0.12 -5.13%)0.02(2.22/2.2)12.23%6666,532
TLT260618C000940002026-06-18(223天)CALL$94.00$2.09(-0.11 -5.00%)0.04(2.08/2.04)13.60%6256,212
TLT260116C000870002026-01-16(70天)CALL$87.00$3.51(-0.12 -3.31%)0.10(3.55/3.45)12.93%49112,428
TLT260116P000900002026-01-16(70天)PUT$90.00$2.11(+0.08 +3.94%)0.03(2.11/2.08)11.95%36761,031
TLT260618C001000002026-06-18(223天)CALL$100.00$0.98(-0.07 -6.67%)0.03(0.99/0.96)14.72%49134,721
TLT260116C000910002026-01-16(70天)CALL$91.00$1.31(-0.09 -6.43%)0.02(1.32/1.3)12.28%34426,918
TLT260320C000950002026-03-20(133天)CALL$95.00$1.01(-0.06 -5.61%)0.03(1.02/0.99)13.37%48315,918
TLT260116P000880002026-01-16(70天)PUT$88.00$1.14(+0.06 +5.56%)0.02(1.16/1.14)11.78%37215,873

XLE $89.53 (+1.28 +1.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLE260116P000770002026-01-16(70天)PUT$77.00$0.60(+0.00 +0.00%)0.52(0.95/0.43)33.15%4,7466,451
XLE260918P000700002026-09-18(315天)PUT$70.00$1.92(+0.00 +0.00%)3.68(5.0/1.32)42.36%3,0007,437
XLE260618P000750002026-06-18(223天)PUT$75.00$2.23(+0.00 +0.00%)1.81(2.83/1.02)31.71%1,20037,838
XLE260116C000940002026-01-16(70天)CALL$94.00$1.53(+0.28 +22.40%)0.30(1.75/1.45)21.95%1,06826,187
XLE260116C000950002026-01-16(70天)CALL$95.00$1.21(+0.21 +21.00%)0.99(1.75/0.76)23.94%7526,576
XLE260116C000900002026-01-16(70天)CALL$90.00$3.15(+0.55 +21.15%)0.35(3.25/2.9)22.01%37414,696
XLE260618C000840002026-06-18(223天)CALL$84.00$9.05(+0.00 +0.00%)3.15(11.75/8.6)32.17%2059,905

PANW $212.27 (+0.87 +0.41%)

ContractExpTypeStrikeLastSpreadIVVolOI
PANW260116C002300002026-01-16(70天)CALL$230.00$8.16(-0.04 -0.49%)0.30(8.2/7.9)39.83%31012,707

ARKK $80.85 (-0.17 -0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
ARKK260116C000900002026-01-16(70天)CALL$90.00$2.39(-0.41 -14.64%)0.43(2.63/2.2)41.27%7126,259
ARKK260116C000850002026-01-16(70天)CALL$85.00$3.90(-0.25 -6.02%)0.70(4.0/3.3)40.39%3916,971
ARKK260116C000800002026-01-16(70天)CALL$80.00$5.98(-0.43 -6.71%)0.70(6.6/5.9)44.03%3798,321
ARKK260116C001000002026-01-16(70天)CALL$100.00$0.75(-0.30 -28.57%)0.34(0.92/0.58)40.70%3649,939

BRK-B $499.15 (+6.01 +1.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
BRKB260116C005200002026-01-16(70天)CALL$520.00$7.10(+1.70 +31.48%)0.65(7.2/6.55)17.26%6027,823

GOOGL $278.92 (-5.87 -2.06%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOGL260618P001500002026-06-18(223天)PUT$150.00$1.28(+0.28 +28.00%)0.09(1.23/1.14)45.75%4,0106,822
GOOGL260116P002350002026-01-16(70天)PUT$235.00$2.96(+0.53 +21.81%)0.19(3.1/2.91)36.74%2,4325,697
GOOGL260116C003000002026-01-16(70天)CALL$300.00$9.13(-2.60 -22.17%)0.10(9.3/9.2)35.26%1,51622,280
GOOGL260116P002300002026-01-16(70天)PUT$230.00$2.46(+0.51 +26.15%)0.07(2.42/2.35)37.04%1,2906,751
GOOGL260116P002200002026-01-16(70天)PUT$220.00$1.62(+0.37 +29.60%)0.08(1.62/1.54)38.90%74913,528
GOOGL260116C003500002026-01-16(70天)CALL$350.00$1.48(-0.53 -26.37%)0.15(1.61/1.46)35.58%6927,939
GOOGL260116P002600002026-01-16(70天)PUT$260.00$8.14(+1.29 +18.83%)0.15(8.2/8.05)33.53%53814,574
GOOGL260116P002400002026-01-16(70天)PUT$240.00$3.65(+0.67 +22.48%)0.10(3.7/3.6)35.69%36110,914
GOOGL260116P002500002026-01-16(70天)PUT$250.00$5.51(+0.91 +19.78%)0.10(5.55/5.45)34.46%3487,949
GOOGL260116C003050002026-01-16(70天)CALL$305.00$7.80(-2.20 -22.00%)0.15(7.85/7.7)35.07%28141,486
GOOGL260116P002000002026-01-16(70天)PUT$200.00$0.79(+0.20 +33.90%)0.16(0.89/0.73)44.81%25428,944

HYG $80.33 (+0.07 +0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260220P000790002026-02-20(105天)PUT$79.00$0.78(-0.01 -1.27%)0.18(0.87/0.69)8.40%42,42740,804
HYG260717P000740002026-07-17(252天)PUT$74.00$0.95(+0.00 +0.00%)0.33(1.1/0.77)13.12%10,51510,574
HYG260618P000750002026-06-18(223天)PUT$75.00$0.87(-0.09 -9.37%)1.53(2.3/0.77)18.44%5,01119,402
HYG260220P000780002026-02-20(105天)PUT$78.00$0.71(+0.06 +9.23%)0.45(0.68/0.23)9.28%5,00054,773
HYG260116P000800002026-01-16(70天)PUT$80.00$0.84(-0.03 -3.45%)0.25(0.96/0.71)7.92%62391,381
HYG260116P000790002026-01-16(70天)PUT$79.00$0.61(+0.07 +12.96%)0.16(0.54/0.38)7.69%486283,676
HYG260116C000800002026-01-16(70天)CALL$80.00$0.77(-0.03 -3.75%)0.20(0.92/0.72)5.26%35711,551

^SPX $6729.02 (+7.30 +0.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX260116C079000002026-01-16(70天)CALL$7900.00$0.74(-0.06 -7.50%)0.55(1.2/0.65)14.98%12,51010,364
SPX260220P038500002026-02-20(105天)PUT$3850.00$7.60(+0.46 +6.44%)0.60(7.4/6.8)48.20%2,58216,108

XOM $117.23 (+2.72 +2.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
XOM260116C001250002026-01-16(70天)CALL$125.00$1.60(+0.49 +44.14%)0.07(1.67/1.6)21.31%2,17740,581
XOM260320C001250002026-03-20(133天)CALL$125.00$3.20(+0.88 +37.93%)0.10(3.2/3.1)21.69%2,0448,669
XOM260220C001250002026-02-20(105天)CALL$125.00$2.53(+0.78 +44.57%)0.11(2.55/2.44)21.53%1,6716,080
XOM260116C001200002026-01-16(70天)CALL$120.00$3.20(+1.03 +47.47%)0.10(3.2/3.1)21.34%1,09919,270
XOM260116P001050002026-01-16(70天)PUT$105.00$0.99(-0.32 -24.43%)0.06(0.99/0.93)24.73%70927,864
XOM260116P001100002026-01-16(70天)PUT$110.00$1.87(-0.72 -27.80%)0.08(1.91/1.83)23.32%65810,839
XOM260320C001200002026-03-20(133天)CALL$120.00$5.10(+1.45 +39.73%)0.25(5.1/4.85)22.32%6248,401
XOM260116C001150002026-01-16(70天)CALL$115.00$5.75(+1.67 +40.93%)0.15(5.7/5.55)22.05%56610,768
XOM260320P001100002026-03-20(133天)PUT$110.00$3.50(-1.00 -22.22%)0.15(3.65/3.5)24.23%3136,033
XOM260116P001000002026-01-16(70天)PUT$100.00$0.58(-0.16 -21.62%)0.04(0.57/0.53)27.32%21514,633
XOM260320P001050002026-03-20(133天)PUT$105.00$2.28(-0.63 -21.65%)0.11(2.35/2.24)25.29%2106,168

^VIX $19.10 (-0.42 -2.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260218P000200002026-02-18(103天)PUT$20.00$2.18(-0.02 -0.91%)0.38(2.43/2.05)46.63%10,10211,127
VIX260318P000210002026-03-18(131天)PUT$21.00$2.89(-0.04 -1.37%)0.61(3.25/2.64)45.02%10,02913,330
VIX260218P000180002026-02-18(103天)PUT$18.00$1.07(+0.02 +1.90%)0.29(1.24/0.95)43.85%5,03130,254
VIX260318P000220002026-03-18(131天)PUT$22.00$3.55(-0.06 -1.66%)0.65(3.95/3.3)44.58%4,57213,627
VIX260415P000180002026-04-15(159天)PUT$18.00$1.20(+0.04 +3.45%)0.42(1.53/1.11)41.50%4,50711,297
VIX260218P000220002026-02-18(103天)PUT$22.00$3.50(-0.10 -2.78%)0.50(3.85/3.35)47.56%1,54715,850
VIX260121P000170002026-01-21(75天)PUT$17.00$0.60(+0.01 +1.69%)0.26(0.76/0.5)48.54%754101,356
VIX260121P000180002026-01-21(75天)PUT$18.00$1.03(+0.01 +0.98%)0.26(1.17/0.91)49.12%57399,524
VIX260218P000210002026-02-18(103天)PUT$21.00$2.73(-0.07 -2.50%)0.41(3.1/2.69)46.92%2988,224

KVUE $16.89 (+0.42 +2.55%)

ContractExpTypeStrikeLastSpreadIVVolOI
KVUE260116C000170002026-01-16(70天)CALL$17.00$1.07(+0.07 +7.00%)0.07(1.1/1.03)38.92%13,65720,896
KVUE260116C000160002026-01-16(70天)CALL$16.00$2.58(+1.23 +91.11%)0.09(1.64/1.55)39.70%5,59627,256
KVUE260116P000160002026-01-16(70天)PUT$16.00$0.75(-0.19 -20.21%)0.08(0.78/0.7)40.43%60814,085
KVUE260116C000180002026-01-16(70天)CALL$18.00$0.70(+0.09 +14.75%)0.05(0.7/0.65)38.38%50713,621
KVUE260116P000170002026-01-16(70天)PUT$17.00$1.30(-0.09 -6.47%)0.23(1.38/1.15)44.34%2719,638
KVUE260320C000190002026-03-20(133天)CALL$19.00$0.76(+0.05 +7.04%)0.23(0.95/0.72)42.04%2516,615

SBUX $85.60 (+3.37 +4.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
SBUX260116P000800002026-01-16(70天)PUT$80.00$2.25(-1.05 -31.82%)0.15(2.34/2.19)31.62%1,08512,473
SBUX260116P000850002026-01-16(70天)PUT$85.00$4.25(-1.68 -28.33%)0.20(4.35/4.15)30.88%73410,764
SBUX260116C000900002026-01-16(70天)CALL$90.00$2.97(+1.11 +59.68%)0.12(2.85/2.73)30.71%71917,849
SBUX260116C000850002026-01-16(70天)CALL$85.00$5.10(+1.85 +56.92%)0.25(5.05/4.8)31.74%5907,781
SBUX260116C001000002026-01-16(70天)CALL$100.00$0.83(+0.29 +53.70%)0.04(0.86/0.82)31.69%33013,747
SBUX260116C000800002026-01-16(70天)CALL$80.00$8.25(+2.51 +43.73%)0.70(8.15/7.45)33.45%2695,642
SBUX260116P000750002026-01-16(70天)PUT$75.00$1.11(-0.59 -34.71%)0.07(1.17/1.1)33.15%23820,703
SBUX260116C000950002026-01-16(70天)CALL$95.00$1.48(+0.53 +55.79%)0.09(1.58/1.49)31.04%20212,257

KO $70.56 (+1.47 +2.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
KO260116C000700002026-01-16(70天)CALL$70.00$2.45(+0.77 +45.83%)0.05(2.46/2.41)17.58%2,52416,250
KO260116C000750002026-01-16(70天)CALL$75.00$0.62(+0.22 +55.00%)0.02(0.62/0.6)16.80%1,78619,649
KO260116C000725002026-01-16(70天)CALL$72.50$1.29(+0.44 +51.76%)0.02(1.29/1.27)16.87%95811,622
KO260220C000725002026-02-20(105天)CALL$72.50$1.97(+0.62 +45.93%)0.07(2.02/1.95)18.80%78711,854
KO260220C000750002026-02-20(105天)CALL$75.00$1.14(+0.35 +44.30%)0.03(1.15/1.12)18.14%74614,471
KO260116P000675002026-01-16(70天)PUT$67.50$0.92(-0.49 -34.75%)0.03(0.96/0.93)17.70%73012,163
KO260618C000700002026-06-18(223天)CALL$70.00$4.65(+0.80 +20.78%)0.10(4.7/4.6)20.13%5869,737
KO260320C000700002026-03-20(133天)CALL$70.00$3.60(+0.85 +30.91%)0.30(3.8/3.5)20.72%4205,806
KO260220C000700002026-02-20(105天)CALL$70.00$3.25(+0.90 +38.30%)0.10(3.25/3.15)19.64%3208,819
KO260116C000675002026-01-16(70天)CALL$67.50$4.06(+1.01 +33.11%)0.15(4.15/4.0)19.04%28710,024
KO260320P000625002026-03-20(133天)PUT$62.50$0.77(-0.23 -23.00%)0.14(0.82/0.68)21.50%2656,369

JD $31.80 (-0.15 -0.47%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116C000350002026-01-16(70天)CALL$35.00$1.51(-0.06 -3.82%)0.04(1.51/1.47)48.29%5,15865,045
JD260116C000325002026-01-16(70天)CALL$32.50$2.23(-0.22 -8.98%)0.10(2.33/2.23)47.29%3,01726,222
JD260918P000250002026-09-18(315天)PUT$25.00$1.93(+0.00 +0.00%)0.35(2.08/1.73)45.31%2,84111,747
JD260116P000300002026-01-16(70天)PUT$30.00$1.36(+0.05 +3.82%)0.04(1.39/1.35)39.94%1,29835,468
JD260116C000360002026-01-16(70天)CALL$36.00$1.26(-0.16 -11.27%)0.09(1.3/1.21)49.41%1,0469,696
JD260116C000340002026-01-16(70天)CALL$34.00$1.81(-0.11 -5.73%)0.11(1.82/1.71)48.24%1,0296,507
JD260320P000260002026-03-20(133天)PUT$26.00$0.86(+0.00 +0.00%)0.10(0.95/0.85)43.16%3819,975
JD260618C000350002026-06-18(223天)CALL$35.00$3.32(-0.13 -3.77%)0.25(3.5/3.25)47.63%31014,137
JD260116C000300002026-01-16(70天)CALL$30.00$3.50(-0.16 -4.37%)0.30(3.65/3.35)49.02%22418,311

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.33 (+0.07 +0.09%)HYG260220P000790002026-02-20(105天)PUT$79.00$0.78(-0.01 -1.27%)0.18(0.87/0.69)8.40%42,42740,804
SPY $670.92 (+0.68 +0.10%)SPY260220P006100002026-02-20(105天)PUT$610.00$8.18(-0.41 -4.77%)0.06(8.17/8.11)21.11%24,74916,609
SLV $43.91 (+0.35 +0.80%)SLV260220P000390002026-02-20(105天)PUT$39.00$0.72(-0.04 -5.26%)0.04(0.72/0.68)27.30%22,31326,413
SLV $43.91 (+0.35 +0.80%)SLV260220C000390002026-02-20(105天)CALL$39.00$5.55(+0.01 +0.18%)0.20(5.75/5.55)28.96%22,00236,840
SPY $670.92 (+0.68 +0.10%)SPY260116C007000002026-01-16(70天)CALL$700.00$7.33(-0.17 -2.27%)0.02(7.33/7.31)15.17%18,21719,783
SPY $670.92 (+0.68 +0.10%)SPY260220P005850002026-02-20(105天)PUT$585.00$5.85(-0.11 -1.85%)0.04(5.74/5.7)23.65%16,3867,956
KVUE $16.89 (+0.42 +2.55%)KVUE260116C000170002026-01-16(70天)CALL$17.00$1.07(+0.07 +7.00%)0.07(1.1/1.03)38.92%13,65720,896
^SPX $6729.02 (+7.30 +0.11%)SPX260116C079000002026-01-16(70天)CALL$7900.00$0.74(-0.06 -7.50%)0.55(1.2/0.65)14.98%12,51010,364
NVDA $188.24 (+0.07 +0.04%)NVDA260116C002050002026-01-16(70天)CALL$205.00$9.40(+0.29 +3.18%)0.10(9.55/9.45)48.21%11,72030,098
SPY $670.92 (+0.68 +0.10%)SPY260220P005800002026-02-20(105天)PUT$580.00$5.54(-0.01 -0.18%)0.04(5.36/5.32)24.16%11,3317,017
JD $31.80 (-0.15 -0.47%)JD260116C000350002026-01-16(70天)CALL$35.00$1.51(-0.06 -3.82%)0.04(1.51/1.47)48.29%5,15865,045
SLV $43.91 (+0.35 +0.80%)SLV260116C000500002026-01-16(70天)CALL$50.00$0.71(+0.06 +9.23%)0.02(0.72/0.7)33.45%1,92280,089
TLT $89.57 (-0.19 -0.21%)TLT260116C000900002026-01-16(70天)CALL$90.00$1.73(-0.10 -5.46%)0.01(1.73/1.72)12.26%1,74582,225
SLV $43.91 (+0.35 +0.80%)SLV260320C000500002026-03-20(133天)CALL$50.00$1.45(+0.11 +8.21%)0.05(1.44/1.39)32.83%1,42659,014
AAPL $268.42 (-1.22 -0.45%)AAPL260116C003100002026-01-16(70天)CALL$310.00$1.25(-0.27 -17.76%)0.05(1.27/1.22)24.22%1,36365,513
^VIX $19.10 (-0.42 -2.15%)VIX260121P000170002026-01-21(75天)PUT$17.00$0.60(+0.01 +1.69%)0.26(0.76/0.5)48.54%754101,356
HYG $80.33 (+0.07 +0.09%)HYG260116P000800002026-01-16(70天)PUT$80.00$0.84(-0.03 -3.45%)0.25(0.96/0.71)7.92%62391,381
^VIX $19.10 (-0.42 -2.15%)VIX260121P000180002026-01-21(75天)PUT$18.00$1.03(+0.01 +0.98%)0.26(1.17/0.91)49.12%57399,524
HYG $80.33 (+0.07 +0.09%)HYG260116P000790002026-01-16(70天)PUT$79.00$0.61(+0.07 +12.96%)0.16(0.54/0.38)7.69%486283,676
TLT $89.57 (-0.19 -0.21%)TLT260116P000900002026-01-16(70天)PUT$90.00$2.11(+0.08 +3.94%)0.03(2.11/2.08)11.95%36761,031