QQQ $609.76 (-1.95 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116P005500002026-01-16(68天)PUT$550.00$7.15(-0.04 -0.56%)0.10(7.14/7.04)6,57926,58327.07%
QQQ260116C006750002026-01-16(68天)CALL$675.00$3.06(-0.53 -14.76%)0.09(3.17/3.08)6,2688,99519.71%
QQQ251231P005500002025-12-31(52天)PUT$550.00$5.41(-0.07 -1.28%)0.10(5.36/5.26)5,6055,07227.78%
QQQ260116C006650002026-01-16(68天)CALL$665.00$4.14(-1.12 -21.29%)0.11(4.71/4.6)4,8417,78120.11%
QQQ260116C006850002026-01-16(68天)CALL$685.00$2.05(-0.43 -17.34%)0.06(2.11/2.05)4,2878,78119.45%
QQQ260116C006600002026-01-16(68天)CALL$660.00$5.64(-0.62 -9.90%)0.08(5.7/5.62)3,7959,63520.37%
QQQ260116P005000002026-01-16(68天)PUT$500.00$3.00(-0.01 -0.33%)0.05(3.03/2.98)3,64123,03533.06%
QQQ260116C006500002026-01-16(68天)CALL$650.00$8.18(-0.94 -10.31%)0.09(8.21/8.12)3,58834,01121.00%
QQQ260220C006650002026-02-20(103天)CALL$665.00$9.16(-0.83 -8.31%)0.15(9.28/9.13)3,0539,74421.30%
QQQ251231C006400002025-12-31(52天)CALL$640.00$8.22(-0.97 -10.55%)0.10(8.27/8.17)2,9716,76320.89%
QQQ251231P005200002025-12-31(52天)PUT$520.00$3.18(+0.59 +22.78%)0.09(2.96/2.87)32325,02131.65%
QQQ260320P005000002026-03-20(131天)PUT$500.00$7.22(+0.23 +3.29%)0.12(7.01/6.89)50224,82530.27%
QQQ260116P005300002026-01-16(68天)PUT$530.00$5.08(+0.14 +2.83%)0.04(4.99/4.95)2,00324,62629.36%
QQQ260116P005600002026-01-16(68天)PUT$560.00$9.05(+0.42 +4.87%)0.12(8.57/8.45)1,53622,09525.94%
QQQ251231P005700002025-12-31(52天)PUT$570.00$8.10(+0.21 +2.66%)0.12(8.15/8.03)2,46821,91325.33%
QQQ260116C007150002026-01-16(68天)CALL$715.00$0.65(-0.16 -19.75%)0.05(0.73/0.68)28219,48019.87%
QQQ260116P004600002026-01-16(68天)PUT$460.00$1.84(+0.24 +15.00%)0.06(1.73/1.67)38317,74838.71%

SPY $670.92 (+0.68 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006100002026-02-20(103天)PUT$610.00$8.18(-0.41 -4.77%)0.06(8.17/8.11)24,74916,60921.31%
SPY260116C007000002026-01-16(68天)CALL$700.00$7.33(-0.17 -2.27%)0.02(7.33/7.31)18,21719,78315.39%
SPY260220P005850002026-02-20(103天)PUT$585.00$5.85(-0.11 -1.85%)0.04(5.74/5.7)16,3867,95623.88%
SPY260220P005800002026-02-20(103天)PUT$580.00$5.54(-0.01 -0.18%)0.04(5.36/5.32)11,3317,01724.40%
SPY251231C007000002025-12-31(52天)CALL$700.00$4.75(-0.18 -3.65%)0.05(4.79/4.74)4,09822,13914.45%
SPY260116C007200002026-01-16(68天)CALL$720.00$2.64(-0.04 -1.49%)0.03(2.67/2.64)2,85110,47214.14%
SPY260116C007150002026-01-16(68天)CALL$715.00$3.45(-0.10 -2.82%)0.05(3.49/3.44)2,71812,13714.37%
SPY260116P004950002026-01-16(68天)PUT$495.00$1.14(-0.01 -0.87%)0.01(1.08/1.07)2,6198,96437.20%
SPY260320P006000002026-03-20(131天)PUT$600.00$9.24(-0.27 -2.84%)0.06(9.21/9.15)2,25020,47421.92%
SPY260116P006100002026-01-16(68天)PUT$610.00$5.32(-0.34 -6.01%)0.04(5.3/5.26)2,07620,03722.25%
SPY260116P006000002026-01-16(68天)PUT$600.00$4.45(-0.20 -4.30%)0.04(4.46/4.42)2,05734,12323.44%
SPY260116P005900002026-01-16(68天)PUT$590.00$3.78(-0.19 -4.79%)0.03(3.76/3.73)42934,04224.62%
SPY251231P006000002025-12-31(52天)PUT$600.00$3.15(-0.23 -6.80%)0.03(3.14/3.11)1,06432,76424.08%
SPY260116P005500002026-01-16(68天)PUT$550.00$2.06(-0.10 -4.63%)0.02(2.03/2.01)93728,98129.49%
SPY260320P005800002026-03-20(131天)PUT$580.00$7.12(-0.43 -5.70%)0.05(7.15/7.1)65628,48823.77%
SPY251231C007200002025-12-31(52天)CALL$720.00$1.39(-0.07 -4.79%)0.04(1.4/1.36)87426,88813.51%
SPY260116P005000002026-01-16(68天)PUT$500.00$1.13(-0.10 -8.13%)0.02(1.14/1.12)87625,41636.49%
SPY260116P006400002026-01-16(68天)PUT$640.00$9.17(-0.44 -4.58%)0.06(9.2/9.14)1,48825,02518.64%
SPY260116P005800002026-01-16(68天)PUT$580.00$3.20(-0.13 -3.90%)0.03(3.19/3.16)58723,81025.80%
SPY260116P005750002026-01-16(68天)PUT$575.00$2.95(-0.19 -6.05%)0.03(2.94/2.91)56523,44026.39%

SMH $348.05 (-2.97 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116C004000002026-01-16(68天)CALL$400.00$4.95(-0.65 -11.61%)0.65(5.55/4.9)2,3146,52935.00%
SMH260116P002750002026-01-16(68天)PUT$275.00$3.20(+0.35 +12.28%)1.95(4.05/2.1)2,2387,54047.59%
SMH260116C004200002026-01-16(68天)CALL$420.00$2.40(-0.70 -22.58%)0.55(2.85/2.3)1,0607,24834.39%
SMH260116P002700002026-01-16(68天)PUT$270.00$2.51(+0.06 +2.45%)0.67(2.9/2.23)87817,80245.73%
SMH260116P002900002026-01-16(68天)PUT$290.00$4.70(+0.70 +17.50%)0.65(4.85/4.2)8556,61542.08%
SMH260116P003000002026-01-16(68天)PUT$300.00$6.20(+0.51 +8.96%)0.40(6.0/5.6)37811,62139.70%

SOXX $294.38 (-2.95 -0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
SOXX260116C003500002026-01-16(68天)CALL$350.00$2.35(-1.51 -39.12%)3.00(4.0/1.0)11,02111,01737.92%

GLD $368.29 (+2.20 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116C004000002026-01-16(68天)CALL$400.00$3.57(+0.32 +9.85%)0.10(3.6/3.5)6,78236,97021.24%
GLD251231C004000002025-12-31(52天)CALL$400.00$2.40(+0.21 +9.59%)0.09(2.47/2.38)2,98310,63821.18%
GLD260116C004200002026-01-16(68天)CALL$420.00$1.53(+0.16 +11.68%)0.06(1.57/1.51)1,9748,14022.39%
GLD251231C004150002025-12-31(52天)CALL$415.00$1.28(+0.21 +19.63%)0.08(1.2/1.12)1,41110,49622.28%
GLD260220P003300002026-02-20(103天)PUT$330.00$1.95(-0.18 -8.45%)0.07(1.97/1.9)78310,01717.64%
GLD260116P003300002026-01-16(68天)PUT$330.00$1.07(-0.12 -10.08%)0.06(1.07/1.01)7606,57018.34%
GLD260320C004000002026-03-20(131天)CALL$400.00$8.15(+0.46 +5.98%)0.15(8.15/8.0)71214,32921.89%
GLD260116C004050002026-01-16(68天)CALL$405.00$2.77(+0.10 +3.75%)0.08(2.91/2.83)6505,38921.48%
GLD260116C004500002026-01-16(68天)CALL$450.00$0.54(+0.04 +8.00%)0.03(0.56/0.53)5597,90424.95%
GLD260320C005000002026-03-20(131天)CALL$500.00$0.74(-0.01 -1.33%)0.05(0.78/0.73)5599,79926.86%
GLD260116P003400002026-01-16(68天)PUT$340.00$1.99(-0.27 -11.95%)0.09(2.04/1.95)31637,19517.52%
GLD260116C003900002026-01-16(68天)CALL$390.00$5.45(+0.51 +10.32%)0.10(5.45/5.35)47229,41220.75%
GLD260116P003500002026-01-16(68天)PUT$350.00$3.85(-0.35 -8.33%)0.10(3.85/3.75)22622,10216.99%
GLD260320C004200002026-03-20(131天)CALL$420.00$4.80(+0.46 +10.60%)0.15(4.75/4.6)35920,60322.61%
GLD260116C003800002026-01-16(68天)CALL$380.00$8.25(+0.74 +9.85%)0.15(8.25/8.1)25614,81720.48%
GLD260320C004400002026-03-20(131天)CALL$440.00$2.86(+0.28 +10.85%)0.09(2.8/2.71)52610,13923.44%

SLV $43.91 (+0.35 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260220P000390002026-02-20(103天)PUT$39.00$0.72(-0.04 -5.26%)0.04(0.72/0.68)22,31326,41327.54%
SLV260220C000390002026-02-20(103天)CALL$39.00$5.55(+0.01 +0.18%)0.20(5.75/5.55)22,00236,84029.25%
SLV260116C000460002026-01-16(68天)CALL$46.00$1.49(+0.09 +6.43%)0.04(1.51/1.47)3,84233,46630.91%
SLV260417C000600002026-04-17(159天)CALL$60.00$0.68(+0.04 +6.25%)0.03(0.69/0.66)2,3786,67238.43%
SLV260116C000500002026-01-16(68天)CALL$50.00$0.71(+0.06 +9.23%)0.02(0.72/0.7)1,92280,08933.94%
SLV260116C000440002026-01-16(68天)CALL$44.00$2.19(+0.14 +6.83%)0.08(2.23/2.15)1,9158,07429.79%
SLV260320C000500002026-03-20(131天)CALL$50.00$1.45(+0.11 +8.21%)0.05(1.44/1.39)1,42659,01433.08%
SLV260116C000435002026-01-16(68天)CALL$43.50$2.40(+0.11 +4.80%)0.07(2.45/2.38)1,32413,67929.47%
SLV260116C000470002026-01-16(68天)CALL$47.00$1.25(+0.10 +8.70%)0.03(1.25/1.22)1,27035,73831.64%
SLV260515C000500002026-05-15(187天)CALL$50.00$2.02(+0.10 +5.21%)0.07(2.04/1.97)1,0868,85333.08%
SLV260320C000600002026-03-20(131天)CALL$60.00$0.51(+0.03 +6.25%)0.03(0.52/0.49)50545,35639.16%
SLV260116C000400002026-01-16(68天)CALL$40.00$4.59(+0.32 +7.49%)0.15(4.65/4.5)68035,28029.49%
SLV260116C000450002026-01-16(68天)CALL$45.00$1.82(+0.12 +7.06%)0.04(1.83/1.79)96523,65830.23%
SLV260618C000500002026-06-18(221天)CALL$50.00$2.35(+0.12 +5.38%)0.09(2.39/2.3)95422,73133.22%

IBIT $58.90 (+1.66 +2.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618P000550002026-06-18(221天)PUT$55.00$6.70(-0.32 -4.56%)0.10(6.75/6.65)2,7005,00548.58%
IBIT260116P000610002026-01-16(68天)PUT$61.00$6.10(-0.44 -6.73%)0.10(5.95/5.85)1,1186,33446.41%
IBIT260116P000570002026-01-16(68天)PUT$57.00$4.00(-0.66 -14.16%)0.10(3.95/3.85)77212,32548.17%
IBIT251231C000650002025-12-31(52天)CALL$65.00$2.19(+0.36 +19.67%)0.05(2.24/2.19)63511,07949.78%
IBIT260116P000600002026-01-16(68天)PUT$60.00$5.35(-0.88 -14.13%)0.10(5.4/5.3)62146,12646.83%
IBIT260116P000560002026-01-16(68天)PUT$56.00$3.50(-0.52 -12.94%)0.10(3.55/3.45)5775,41948.83%
IBIT260116P000580002026-01-16(68天)PUT$58.00$4.40(-0.80 -15.38%)0.10(4.4/4.3)5409,45047.71%
IBIT251231C000670002025-12-31(52天)CALL$67.00$1.73(+0.31 +21.83%)0.04(1.75/1.71)30649,91649.73%
IBIT260320P000580002026-03-20(131天)PUT$58.00$6.50(-0.39 -5.66%)0.10(6.25/6.15)2695,22347.83%
IBIT260116P000550002026-01-16(68天)PUT$55.00$3.14(-0.66 -17.37%)0.10(3.2/3.1)22513,59149.71%

NVDA $188.23 (+0.06 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002050002026-01-16(68天)CALL$205.00$9.40(+0.29 +3.18%)0.10(9.55/9.45)11,72030,09848.91%
NVDA260220P001550002026-02-20(103天)PUT$155.00$5.55(+0.10 +1.83%)0.10(5.55/5.45)11,04518,16947.64%
NVDA260116C002100002026-01-16(68天)CALL$210.00$7.90(+0.30 +3.95%)0.10(8.0/7.9)10,56930,20948.50%
NVDA260116P001600002026-01-16(68天)PUT$160.00$4.80(+0.00 +0.00%)0.15(4.85/4.7)9,01657,35549.48%
NVDA260116C002400002026-01-16(68天)CALL$240.00$2.59(+0.22 +9.28%)0.09(2.66/2.57)8,14919,38748.02%
NVDA260116C002200002026-01-16(68天)CALL$220.00$5.50(+0.25 +4.76%)0.10(5.55/5.45)8,12330,81347.97%
NVDA260220P001500002026-02-20(103天)PUT$150.00$4.75(+0.30 +6.74%)0.30(4.55/4.25)5,74726,85348.52%
NVDA260320C002500002026-03-20(131天)CALL$250.00$5.20(+0.25 +5.05%)0.10(5.3/5.2)5,60227,64347.88%
NVDA260116C002300002026-01-16(68天)CALL$230.00$3.75(+0.25 +7.14%)0.10(3.85/3.75)5,09629,19547.90%
NVDA260116C002500002026-01-16(68天)CALL$250.00$1.83(+0.18 +10.91%)0.04(1.85/1.81)4,83030,92248.35%
NVDA260320C002300002026-03-20(131天)CALL$230.00$8.60(+0.45 +5.52%)0.55(9.15/8.6)4,08233,89449.43%
NVDA260116P001700002026-01-16(68天)PUT$170.00$7.45(+0.02 +0.27%)0.15(7.45/7.3)4,44830,65747.74%
NVDA260618C002500002026-06-18(221天)CALL$250.00$10.00(+0.36 +3.73%)0.15(10.05/9.9)1,76829,34247.34%

MSFT $496.92 (-0.44 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005500002026-01-16(68天)CALL$550.00$5.01(-0.59 -10.54%)0.15(5.05/4.9)1,32215,47524.50%
MSFT260116C006000002026-01-16(68天)CALL$600.00$1.12(-0.27 -19.42%)0.04(1.16/1.12)1,03232,83425.76%
MSFT260116P004500002026-01-16(68天)PUT$450.00$5.35(+0.00 +0.00%)0.15(5.4/5.25)8407,42225.63%
MSFT260116C005450002026-01-16(68天)CALL$545.00$5.80(-0.75 -11.45%)0.20(5.85/5.65)66222,05624.44%
MSFT260116P004250002026-01-16(68天)PUT$425.00$2.79(+0.13 +4.89%)0.26(2.95/2.69)6155,23128.87%
MSFT260116C005300002026-01-16(68天)CALL$530.00$9.17(-0.76 -7.65%)0.15(9.2/9.05)5066,03124.62%
MSFT260116C005400002026-01-16(68天)CALL$540.00$6.65(-0.85 -11.33%)0.15(6.85/6.7)4018,88524.52%
MSFT260220C006000002026-02-20(103天)CALL$600.00$3.60(-0.53 -12.83%)0.15(3.65/3.5)30917,79427.29%
MSFT260116C005700002026-01-16(68天)CALL$570.00$2.73(-0.42 -13.33%)0.21(2.85/2.64)2945,57625.03%
MSFT260116C005800002026-01-16(68天)CALL$580.00$1.99(-0.37 -15.68%)0.04(2.0/1.96)2708,39324.92%
MSFT260116P004000002026-01-16(68天)PUT$400.00$1.48(+0.15 +11.28%)0.05(1.45/1.4)2206,71231.38%

AMZN $244.41 (+1.33 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116P002000002026-01-16(68天)PUT$200.00$1.78(-0.15 -7.77%)0.05(1.81/1.76)3,46329,90537.01%
AMZN260220P002000002026-02-20(103天)PUT$200.00$3.93(-0.17 -4.15%)0.10(3.95/3.85)3,4057,67938.50%
AMZN260116C002600002026-01-16(68天)CALL$260.00$8.10(+0.52 +6.86%)0.15(8.15/8.0)3,14427,40533.51%
AMZN260116C002800002026-01-16(68天)CALL$280.00$3.40(+0.25 +7.94%)0.10(3.45/3.35)2,58216,93833.01%
AMZN260116C003000002026-01-16(68天)CALL$300.00$1.40(+0.15 +12.00%)0.06(1.44/1.38)1,97425,59033.61%
AMZN260116P002050002026-01-16(68天)PUT$205.00$2.32(-0.13 -5.31%)0.08(2.27/2.19)1,61817,29535.90%
AMZN260116C002700002026-01-16(68天)CALL$270.00$5.30(+0.40 +8.16%)0.15(5.35/5.2)1,48916,31833.11%
AMZN260116P002300002026-01-16(68天)PUT$230.00$6.90(-0.60 -8.00%)0.15(7.0/6.85)1,46815,24131.51%
AMZN260116P002250002026-01-16(68天)PUT$225.00$5.65(-0.30 -5.04%)0.15(5.65/5.5)1,43213,28432.32%
AMZN260116C002550002026-01-16(68天)CALL$255.00$9.94(+0.65 +7.00%)0.25(9.95/9.7)1,33213,21433.83%
AMZN260116P001900002026-01-16(68天)PUT$190.00$1.16(-0.02 -1.69%)0.06(1.17/1.11)28623,22939.53%
AMZN260116P002100002026-01-16(68天)PUT$210.00$2.87(-0.16 -5.28%)0.10(2.89/2.79)1,06321,52235.03%
AMZN260116P001950002026-01-16(68天)PUT$195.00$1.46(+0.06 +4.29%)0.09(1.48/1.39)51218,15938.42%
AMZN260320C003000002026-03-20(131天)CALL$300.00$5.55(+0.25 +4.72%)0.10(5.6/5.5)51817,81536.52%

GOOG $279.63 (-5.72 -2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003000002026-01-16(68天)CALL$300.00$9.40(-2.45 -20.68%)0.15(9.5/9.35)7738,66035.54%
GOOG260116C003250002026-01-16(68天)CALL$325.00$3.85(-1.60 -29.36%)0.15(3.95/3.8)3175,56335.11%
GOOG260116P002400002026-01-16(68天)PUT$240.00$3.65(+0.78 +27.18%)0.10(3.55/3.45)3148,90336.13%
GOOG260116C003050002026-01-16(68天)CALL$305.00$7.88(-2.72 -25.66%)0.15(8.05/7.9)20410,21235.42%

WMT $102.62 (+0.92 +0.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001000002026-01-16(68天)CALL$100.00$6.55(+0.57 +9.53%)0.15(6.7/6.55)2,14211,02930.21%
WMT260116C001100002026-01-16(68天)CALL$110.00$2.20(+0.23 +11.68%)0.07(2.24/2.17)1,97717,46327.76%
WMT260116P001100002026-01-16(68天)PUT$110.00$9.03(-0.78 -7.95%)0.70(9.25/8.55)1,7676,78725.16%
WMT260116P000975002026-01-16(68天)PUT$97.50$2.47(-0.36 -12.72%)0.12(2.59/2.47)6547,13627.12%
WMT260116C001050002026-01-16(68天)CALL$105.00$3.95(+0.25 +6.76%)0.10(4.05/3.95)4898,25928.71%
WMT260116C001150002026-01-16(68天)CALL$115.00$1.18(+0.14 +13.46%)0.09(1.22/1.13)4029,47127.86%
WMT260320P000800002026-03-20(131天)PUT$80.00$0.75(-0.09 -10.71%)0.32(0.89/0.57)2906,02132.90%
WMT260320P000950002026-03-20(131天)PUT$95.00$3.15(-0.40 -11.27%)0.48(3.3/2.82)2537,31927.01%
WMT260116P000950002026-01-16(68天)PUT$95.00$1.80(-0.28 -13.46%)0.11(1.88/1.77)2489,28727.69%
WMT260116P001000002026-01-16(68天)PUT$100.00$3.43(-0.37 -9.74%)0.15(3.5/3.35)2105,95726.66%

AAPL $268.42 (-1.24 -0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116P002350002026-01-16(68天)PUT$235.00$2.01(+0.15 +8.06%)0.06(2.0/1.94)7,45211,84427.49%
AAPL260116C003000002026-01-16(68天)CALL$300.00$2.29(-0.25 -9.84%)0.07(2.32/2.25)3,37151,13424.50%
AAPL260116P002550002026-01-16(68天)PUT$255.00$5.50(+0.19 +3.58%)0.10(5.55/5.45)2,3887,49924.24%
AAPL260116C002800002026-01-16(68天)CALL$280.00$7.11(-0.69 -8.85%)0.15(7.2/7.05)2,02342,30025.45%
AAPL260320C003100002026-03-20(131天)CALL$310.00$4.66(-0.34 -6.80%)0.10(4.7/4.6)1,9845,05026.74%
AAPL260116P002400002026-01-16(68天)PUT$240.00$2.63(+0.29 +12.39%)0.07(2.59/2.52)1,95217,41826.61%
AAPL260320P002400002026-03-20(131天)PUT$240.00$6.20(+0.40 +6.90%)0.15(6.25/6.1)1,4787,09027.58%
AAPL260116P002500002026-01-16(68天)PUT$250.00$4.25(+0.10 +2.41%)0.15(4.35/4.2)1,46121,60225.06%
AAPL260116C003100002026-01-16(68天)CALL$310.00$1.25(-0.27 -17.76%)0.05(1.27/1.22)1,36365,51324.57%
AAPL260320C003000002026-03-20(131天)CALL$300.00$6.65(-0.45 -6.34%)0.15(6.8/6.65)1,34510,10527.08%
AAPL260116C002900002026-01-16(68天)CALL$290.00$4.15(-0.36 -7.98%)0.15(4.2/4.05)84553,94524.84%
AAPL260116P002100002026-01-16(68天)PUT$210.00$0.57(+0.05 +9.62%)0.02(0.57/0.55)47236,67332.64%
AAPL260116P002300002026-01-16(68天)PUT$230.00$1.50(+0.17 +12.78%)0.03(1.52/1.49)59324,27928.29%
AAPL260116C002850002026-01-16(68天)CALL$285.00$5.50(-0.61 -9.98%)0.20(5.55/5.35)58523,76325.13%
AAPL260320P002500002026-03-20(131天)PUT$250.00$8.73(+0.46 +5.56%)0.10(8.7/8.6)91422,90326.25%
AAPL260220P002200002026-02-20(103天)PUT$220.00$2.33(+0.28 +13.66%)0.02(2.2/2.18)23822,13030.86%

META $621.60 (+2.50 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C008000002026-01-16(68天)CALL$800.00$4.32(+0.17 +4.10%)0.05(4.35/4.3)2,78827,31840.77%
META260116C007500002026-01-16(68天)CALL$750.00$7.50(+0.30 +4.17%)0.15(7.55/7.4)2,58620,21138.56%
META260116C009500002026-01-16(68天)CALL$950.00$1.36(+0.02 +1.49%)0.14(1.44/1.3)2,1695,15449.10%
META260618C010300002026-06-18(221天)CALL$1030.00$7.65(+0.65 +9.29%)0.15(7.65/7.5)1,34157,85642.94%
META260116C009000002026-01-16(68天)CALL$900.00$1.92(+0.06 +3.23%)0.19(2.0/1.81)78014,20746.52%
META260618C010000002026-06-18(221天)CALL$1000.00$8.50(+0.28 +3.41%)0.25(8.9/8.65)49910,37142.61%
META260116P005000002026-01-16(68天)PUT$500.00$4.04(-0.13 -3.12%)0.15(4.0/3.85)4227,43537.95%
META260116C008500002026-01-16(68天)CALL$850.00$2.78(+0.12 +4.51%)0.06(2.79/2.73)3697,85543.46%

XBI $108.93 (-0.35 -0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116P001010002026-01-16(68天)PUT$101.00$2.69(+0.00 +0.00%)1.15(3.25/2.1)2,0005,07635.56%
XBI260116C001150002026-01-16(68天)CALL$115.00$3.07(-0.48 -13.52%)0.54(3.35/2.81)65822,38730.31%
XBI260116C001200002026-01-16(68天)CALL$120.00$1.72(-0.41 -19.25%)0.53(2.0/1.47)4587,23130.08%
XBI260116C001250002026-01-16(68天)CALL$125.00$1.00(-0.21 -17.36%)0.30(1.05/0.75)22320,98329.18%

TLT $89.57 (-0.19 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000920002026-03-20(131天)PUT$92.00$4.08(+0.16 +4.08%)0.05(4.1/4.05)3,32514,90412.48%
TLT260320C000900002026-03-20(131天)CALL$90.00$2.54(-0.14 -5.22%)0.04(2.57/2.53)3,05528,80312.90%
TLT260515C000900002026-05-15(187天)CALL$90.00$3.25(-0.10 -2.99%)0.05(3.2/3.15)2,8525,45913.26%
TLT260320C000920002026-03-20(131天)CALL$92.00$1.77(-0.09 -4.84%)0.03(1.78/1.75)2,61626,07213.00%
TLT260320P000900002026-03-20(131天)PUT$90.00$2.84(+0.12 +4.41%)0.03(2.86/2.83)2,60613,83912.27%
TLT260116C000900002026-01-16(68天)CALL$90.00$1.73(-0.10 -5.46%)0.01(1.73/1.72)1,74582,22512.44%
TLT260116C000920002026-01-16(68天)CALL$92.00$1.00(-0.07 -6.54%)0.02(1.0/0.98)96516,26412.59%
TLT260116C000890002026-01-16(68天)CALL$89.00$2.22(-0.12 -5.13%)0.02(2.22/2.2)6666,53212.40%
TLT260618C000940002026-06-18(221天)CALL$94.00$2.09(-0.11 -5.00%)0.04(2.08/2.04)6256,21213.66%
TLT260116C000870002026-01-16(68天)CALL$87.00$3.51(-0.12 -3.31%)0.10(3.55/3.45)49112,42813.11%
TLT260116P000900002026-01-16(68天)PUT$90.00$2.11(+0.08 +3.94%)0.03(2.11/2.08)36761,03112.12%
TLT260618C001000002026-06-18(221天)CALL$100.00$0.98(-0.07 -6.67%)0.03(0.99/0.96)49134,72114.79%
TLT260116C000910002026-01-16(68天)CALL$91.00$1.31(-0.09 -6.43%)0.02(1.32/1.3)34426,91812.46%
TLT260320C000950002026-03-20(131天)CALL$95.00$1.01(-0.06 -5.61%)0.03(1.02/0.99)48315,91813.47%
TLT260116P000880002026-01-16(68天)PUT$88.00$1.14(+0.06 +5.56%)0.02(1.16/1.14)37215,87311.95%

XLE $89.53 (+1.28 +1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260116P000770002026-01-16(68天)PUT$77.00$0.60(+0.00 +0.00%)0.52(0.95/0.43)4,7466,45133.64%
XLE260918P000700002026-09-18(313天)PUT$70.00$1.92(+0.00 +0.00%)3.68(5.0/1.32)3,0007,43742.49%
XLE260618P000750002026-06-18(221天)PUT$75.00$2.23(+0.00 +0.00%)1.81(2.83/1.02)1,20037,83831.85%
XLE260116C000940002026-01-16(68天)CALL$94.00$1.53(+0.28 +22.40%)0.30(1.75/1.45)1,06826,18722.27%
XLE260116C000950002026-01-16(68天)CALL$95.00$1.21(+0.21 +21.00%)0.99(1.75/0.76)7526,57624.29%
XLE260116C000900002026-01-16(68天)CALL$90.00$3.15(+0.55 +21.15%)0.35(3.25/2.9)37414,69622.33%
XLE260618C000840002026-06-18(221天)CALL$84.00$9.05(+0.00 +0.00%)3.15(11.75/8.6)2059,90532.31%

PANW $212.27 (+0.87 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002300002026-01-16(68天)CALL$230.00$8.16(-0.04 -0.49%)0.30(8.2/7.9)31012,70740.40%

ARKK $80.85 (-0.17 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116C000900002026-01-16(68天)CALL$90.00$2.39(-0.41 -14.64%)0.43(2.63/2.2)7126,25941.87%
ARKK260116C000850002026-01-16(68天)CALL$85.00$3.90(-0.25 -6.02%)0.70(4.0/3.3)3916,97140.98%
ARKK260116C000800002026-01-16(68天)CALL$80.00$5.98(-0.43 -6.71%)0.70(6.6/5.9)3798,32144.67%
ARKK260116C001000002026-01-16(68天)CALL$100.00$0.75(-0.30 -28.57%)0.34(0.92/0.58)3649,93941.28%

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

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(68天)CALL$520.00$7.10(+1.70 +31.48%)0.65(7.2/6.55)6027,82317.50%

HYG $80.33 (+0.07 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000790002026-02-20(103天)PUT$79.00$0.78(-0.01 -1.27%)0.18(0.87/0.69)42,42740,8048.48%
HYG260717P000740002026-07-17(250天)PUT$74.00$0.95(+0.00 +0.00%)0.33(1.1/0.77)10,51510,57413.17%
HYG260618P000750002026-06-18(221天)PUT$75.00$0.87(-0.09 -9.37%)1.53(2.3/0.77)5,01119,40218.52%
HYG260220P000780002026-02-20(103天)PUT$78.00$0.71(+0.06 +9.23%)0.45(0.68/0.23)5,00054,7739.38%
HYG260116P000800002026-01-16(68天)PUT$80.00$0.84(-0.03 -3.45%)0.25(0.96/0.71)62391,3818.03%
HYG260116P000790002026-01-16(68天)PUT$79.00$0.61(+0.07 +12.96%)0.16(0.54/0.38)486283,6767.80%
HYG260116C000800002026-01-16(68天)CALL$80.00$0.77(-0.03 -3.75%)0.20(0.92/0.72)35711,5515.34%

ET $16.44 (-0.42 -2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116P000170002026-01-16(68天)PUT$17.00$0.84(+0.08 +10.53%)0.15(0.89/0.74)1,05321,39519.78%
ET260320P000170002026-03-20(131天)PUT$17.00$1.38(+0.27 +24.32%)0.23(1.4/1.17)82914,92727.54%

ABNB $120.87 (+0.25 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
ABNB260116P001050002026-01-16(68天)PUT$105.00$1.62(-0.74 -31.36%)0.32(1.77/1.45)1,7576,18136.01%
ABNB260116C001400002026-01-16(68天)CALL$140.00$1.72(-1.07 -38.35%)0.24(1.77/1.53)1,7095,88435.07%
ABNB260116C001500002026-01-16(68天)CALL$150.00$0.67(-0.68 -50.37%)0.28(0.8/0.52)4046,89535.91%

DIS $110.73 (+0.25 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001250002026-01-16(68天)CALL$125.00$1.86(+0.08 +4.49%)0.12(1.85/1.73)7165,21732.84%
DIS260116P000950002026-01-16(68天)PUT$95.00$1.34(+0.01 +0.75%)0.28(1.5/1.22)3378,67537.01%
DIS260116P001100002026-01-16(68天)PUT$110.00$5.57(-0.28 -4.79%)0.15(5.65/5.5)29710,92431.43%
DIS260116C001150002026-01-16(68天)CALL$115.00$4.50(+0.00 +0.00%)0.10(4.5/4.4)2546,17832.75%
DIS260116C001200002026-01-16(68天)CALL$120.00$2.86(-0.02 -0.69%)0.08(2.87/2.79)2298,24032.39%

NOK $6.84 (-0.07 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000060002026-04-17(159天)CALL$6.00$1.22(-0.07 -5.43%)0.10(1.3/1.2)65315,10148.15%
NOK260417C000070002026-04-17(159天)CALL$7.00$0.75(-0.03 -3.85%)0.03(0.77/0.74)42515,47546.58%

KVUE $16.89 (+0.42 +2.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(68天)CALL$17.00$1.07(+0.07 +7.00%)0.07(1.1/1.03)13,65720,89639.50%
KVUE260116C000160002026-01-16(68天)CALL$16.00$2.58(+1.23 +91.11%)0.09(1.64/1.55)5,59627,25640.23%
KVUE260116P000160002026-01-16(68天)PUT$16.00$0.75(-0.19 -20.21%)0.08(0.78/0.7)60814,08541.02%
KVUE260116C000180002026-01-16(68天)CALL$18.00$0.70(+0.09 +14.75%)0.05(0.7/0.65)50713,62138.97%
KVUE260116P000170002026-01-16(68天)PUT$17.00$1.30(-0.09 -6.47%)0.23(1.38/1.15)2719,63844.97%
KVUE260320C000190002026-03-20(131天)CALL$19.00$0.76(+0.05 +7.04%)0.23(0.95/0.72)2516,61542.38%

^VIX $19.25 (-0.55 -2.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260218P000200002026-02-18(101天)PUT$20.00$2.18(-0.02 -0.91%)0.38(2.43/2.05)10,10211,12747.12%
VIX260318P000210002026-03-18(129天)PUT$21.00$2.89(-0.04 -1.37%)0.61(3.25/2.64)10,02913,33045.36%
VIX260218P000180002026-02-18(101天)PUT$18.00$1.07(+0.02 +1.90%)0.29(1.24/0.95)5,03130,25444.29%
VIX260318P000220002026-03-18(129天)PUT$22.00$3.55(-0.06 -1.66%)0.65(3.95/3.3)4,57213,62744.92%
VIX260415P000180002026-04-15(157天)PUT$18.00$1.20(+0.04 +3.45%)0.42(1.53/1.11)4,50711,29741.75%
VIX260218P000220002026-02-18(101天)PUT$22.00$3.50(-0.10 -2.78%)0.50(3.85/3.35)1,54715,85048.05%
VIX260121P000170002026-01-21(73天)PUT$17.00$0.60(+0.01 +1.69%)0.26(0.76/0.5)754101,35649.17%
VIX260121P000180002026-01-21(73天)PUT$18.00$1.03(+0.01 +0.98%)0.26(1.17/0.91)57399,52449.81%
VIX260218P000210002026-02-18(101天)PUT$21.00$2.73(-0.07 -2.50%)0.41(3.1/2.69)2988,22447.36%

XYZ $65.46 (-5.48 -7.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260116C000800002026-01-16(68天)CALL$80.00$1.41(-2.49 -63.85%)0.11(1.46/1.35)8267,28249.41%

^SPX $6729.02 (+7.30 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C079000002026-01-16(68天)CALL$7900.00$0.74(-0.06 -7.50%)0.55(1.2/0.65)12,51010,36415.19%
SPX260220P038500002026-02-20(103天)PUT$3850.00$7.60(+0.46 +6.44%)0.60(7.4/6.8)2,58216,10848.66%

JD $31.80 (-0.16 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116C000350002026-01-16(68天)CALL$35.00$1.51(-0.06 -3.82%)0.04(1.51/1.47)5,15865,04548.98%
JD260116C000325002026-01-16(68天)CALL$32.50$2.23(-0.22 -8.98%)0.10(2.33/2.23)3,01726,22247.97%
JD260918P000250002026-09-18(313天)PUT$25.00$1.93(+0.00 +0.00%)0.35(2.08/1.73)2,84111,74745.46%
JD260116P000300002026-01-16(68天)PUT$30.00$1.36(+0.05 +3.82%)0.04(1.39/1.35)1,29835,46840.53%
JD260116C000340002026-01-16(68天)CALL$34.00$1.81(-0.11 -5.73%)0.11(1.82/1.71)1,0296,50748.95%
JD260320P000260002026-03-20(131天)PUT$26.00$0.86(+0.00 +0.00%)0.10(0.95/0.85)3819,97543.51%
JD260618C000350002026-06-18(221天)CALL$35.00$3.32(-0.13 -3.77%)0.25(3.5/3.25)31014,13747.85%
JD260116C000300002026-01-16(68天)CALL$30.00$3.50(-0.16 -4.37%)0.30(3.65/3.35)22418,31149.73%

IWM $241.60 (+1.25 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002150002026-01-16(68天)PUT$215.00$2.45(-0.11 -4.30%)0.04(2.36/2.32)13,78143,76227.45%
IWM260116P002300002026-01-16(68天)PUT$230.00$5.37(-0.13 -2.36%)0.06(5.16/5.1)12,61154,33324.23%
IWM260320P002300002026-03-20(131天)PUT$230.00$8.17(-0.26 -3.08%)0.08(8.04/7.96)10,99540,77023.06%
IWM260320P002000002026-03-20(131天)PUT$200.00$2.97(+0.17 +6.07%)0.07(2.58/2.51)5,78052,48428.56%
IWM260116C002450002026-01-16(68天)CALL$245.00$8.69(+0.45 +5.46%)0.07(8.81/8.74)3,16721,94924.69%
IWM260220P002250002026-02-20(103天)PUT$225.00$5.76(-0.13 -2.21%)0.08(5.48/5.4)3,05712,07024.19%
IWM260320P001500002026-03-20(131天)PUT$150.00$0.57(+0.00 +0.00%)0.05(0.55/0.5)2,25617,17442.07%
IWM260116P002400002026-01-16(68天)PUT$240.00$8.60(-0.61 -6.62%)0.07(8.52/8.45)2,13920,01722.28%
IWM260618C002800002026-06-18(221天)CALL$280.00$5.18(+0.05 +0.97%)0.21(5.4/5.19)2,06820,34023.03%
IWM260116P002350002026-01-16(68天)PUT$235.00$6.99(-0.10 -1.41%)0.06(6.65/6.59)1,76143,58523.23%
IWM260618P001800002026-06-18(221天)PUT$180.00$2.55(+0.03 +1.19%)0.11(2.5/2.39)40060,14130.29%
IWM260320P001750002026-03-20(131天)PUT$175.00$1.31(+0.11 +9.17%)0.05(1.09/1.04)61253,85034.45%
IWM260320P002200002026-03-20(131天)PUT$220.00$5.69(-0.03 -0.52%)0.08(5.51/5.43)57249,86624.76%
IWM260320P001850002026-03-20(131天)PUT$185.00$1.87(+0.35 +23.03%)0.07(1.51/1.44)38745,21431.90%
IWM260116C002600002026-01-16(68天)CALL$260.00$3.22(+0.26 +8.78%)0.05(3.26/3.21)79841,13322.63%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.33 (+0.07 +0.09%)HYG260220P000790002026-02-20(103天)PUT$79.00$0.78(-0.01 -1.27%)0.18(0.87/0.69)8.48%42,42740,804
SPY $670.92 (+0.68 +0.10%)SPY260220P006100002026-02-20(103天)PUT$610.00$8.18(-0.41 -4.77%)0.06(8.17/8.11)21.31%24,74916,609
SLV $43.91 (+0.35 +0.80%)SLV260220P000390002026-02-20(103天)PUT$39.00$0.72(-0.04 -5.26%)0.04(0.72/0.68)27.54%22,31326,413
SLV $43.91 (+0.35 +0.80%)SLV260220C000390002026-02-20(103天)CALL$39.00$5.55(+0.01 +0.18%)0.20(5.75/5.55)29.25%22,00236,840
SPY $670.92 (+0.68 +0.10%)SPY260116C007000002026-01-16(68天)CALL$700.00$7.33(-0.17 -2.27%)0.02(7.33/7.31)15.39%18,21719,783
SPY $670.92 (+0.68 +0.10%)SPY260220P005850002026-02-20(103天)PUT$585.00$5.85(-0.11 -1.85%)0.04(5.74/5.7)23.88%16,3867,956
IWM $241.60 (+1.25 +0.52%)IWM260116P002150002026-01-16(68天)PUT$215.00$2.45(-0.11 -4.30%)0.04(2.36/2.32)27.45%13,78143,762
KVUE $16.89 (+0.42 +2.55%)KVUE260116C000170002026-01-16(68天)CALL$17.00$1.07(+0.07 +7.00%)0.07(1.1/1.03)39.50%13,65720,896
IWM $241.60 (+1.25 +0.52%)IWM260116P002300002026-01-16(68天)PUT$230.00$5.37(-0.13 -2.36%)0.06(5.16/5.1)24.23%12,61154,333
^SPX $6729.02 (+7.30 +0.11%)SPX260116C079000002026-01-16(68天)CALL$7900.00$0.74(-0.06 -7.50%)0.55(1.2/0.65)15.19%12,51010,364
JD $31.80 (-0.16 -0.50%)JD260116C000350002026-01-16(68天)CALL$35.00$1.51(-0.06 -3.82%)0.04(1.51/1.47)48.98%5,15865,045
SLV $43.91 (+0.35 +0.80%)SLV260116C000500002026-01-16(68天)CALL$50.00$0.71(+0.06 +9.23%)0.02(0.72/0.7)33.94%1,92280,089
TLT $89.57 (-0.19 -0.21%)TLT260116C000900002026-01-16(68天)CALL$90.00$1.73(-0.10 -5.46%)0.01(1.73/1.72)12.44%1,74582,225
AAPL $268.42 (-1.24 -0.46%)AAPL260116C003100002026-01-16(68天)CALL$310.00$1.25(-0.27 -17.76%)0.05(1.27/1.22)24.57%1,36365,513
^VIX $19.25 (-0.55 -2.78%)VIX260121P000170002026-01-21(73天)PUT$17.00$0.60(+0.01 +1.69%)0.26(0.76/0.5)49.17%754101,356
HYG $80.33 (+0.07 +0.09%)HYG260116P000800002026-01-16(68天)PUT$80.00$0.84(-0.03 -3.45%)0.25(0.96/0.71)8.03%62391,381
^VIX $19.25 (-0.55 -2.78%)VIX260121P000180002026-01-21(73天)PUT$18.00$1.03(+0.01 +0.98%)0.26(1.17/0.91)49.81%57399,524
HYG $80.33 (+0.07 +0.09%)HYG260116P000790002026-01-16(68天)PUT$79.00$0.61(+0.07 +12.96%)0.16(0.54/0.38)7.80%486283,676
IWM $241.60 (+1.25 +0.52%)IWM260618P001800002026-06-18(221天)PUT$180.00$2.55(+0.03 +1.19%)0.11(2.5/2.39)30.29%40060,141
TLT $89.57 (-0.19 -0.21%)TLT260116P000900002026-01-16(68天)PUT$90.00$2.11(+0.08 +3.94%)0.03(2.11/2.08)12.12%36761,031