QQQ $621.83 (+12.07 +1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116P005700002026-01-16(67天)PUT$570.00$7.66(-2.89 -27.39%)0.06(7.67/7.61)4,60920,98224.96%
QQQ251231P005800002025-12-31(51天)PUT$580.00$7.52(-2.50 -24.95%)0.08(7.1/7.02)2,4796,95324.18%
QQQ260320P004950002026-03-20(130天)PUT$495.00$6.80(+0.00 +0.00%)0.05(5.38/5.33)1,7129,23230.85%
QQQ260116C006500002026-01-16(67天)CALL$650.00$9.80(+1.62 +19.80%)0.06(9.95/9.89)1,15334,71919.41%
QQQ260116P005600002026-01-16(67天)PUT$560.00$6.44(-2.61 -28.84%)0.05(6.3/6.25)1,10321,97325.99%
QQQ260116P004400002026-01-16(67天)PUT$440.00$1.04(-0.49 -32.03%)0.02(1.03/1.01)1,01312,99741.99%
QQQ260116P005800002026-01-16(67天)PUT$580.00$9.28(-3.12 -25.16%)0.06(9.29/9.23)96937,40323.88%
QQQ260116C007000002026-01-16(67天)CALL$700.00$1.43(+0.25 +21.19%)0.03(1.45/1.42)92511,80218.15%
QQQ260116P005500002026-01-16(67天)PUT$550.00$5.32(-1.83 -25.59%)0.06(5.27/5.21)75327,49027.18%
QQQ260116C006600002026-01-16(67天)CALL$660.00$6.89(+1.25 +22.16%)0.05(6.96/6.91)6868,25118.85%
QQQ251231P005000002025-12-31(51天)PUT$500.00$1.48(-0.56 -27.45%)0.05(1.44/1.39)21162,71834.57%
QQQ260116P005000002026-01-16(67天)PUT$500.00$2.25(-0.75 -25.00%)0.03(2.23/2.2)28924,34133.15%
QQQ260116P005300002026-01-16(67天)PUT$530.00$3.83(-1.25 -24.61%)0.04(3.65/3.61)40523,80429.41%
QQQ251231P005700002025-12-31(51天)PUT$570.00$5.85(-2.25 -27.78%)0.05(5.65/5.6)60021,69225.30%
QQQ260320P004800002026-03-20(130天)PUT$480.00$4.55(-1.05 -18.75%)0.04(4.44/4.4)23015,74632.28%

SPY $680.06 (+9.14 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116P005900002026-01-16(67天)PUT$590.00$2.94(-0.84 -22.22%)0.01(2.88/2.87)8,80433,87024.68%
SPY260116C007000002026-01-16(67天)CALL$700.00$8.51(+1.18 +16.10%)0.03(8.57/8.54)5,76630,23714.14%
SPY260116P006000002026-01-16(67天)PUT$600.00$3.40(-1.05 -23.60%)0.02(3.4/3.38)4,85833,90523.48%
SPY260116P006400002026-01-16(67天)PUT$640.00$7.26(-1.91 -20.83%)0.04(7.12/7.08)4,22524,95618.81%
SPY260320C007300002026-03-20(130天)CALL$730.00$7.26(+1.08 +17.48%)0.04(7.31/7.27)2,9285,87214.69%
SPY260116P006500002026-01-16(67天)PUT$650.00$8.98(-2.25 -20.04%)0.04(8.73/8.69)2,90218,56817.67%
SPY260116P004950002026-01-16(67天)PUT$495.00$1.14(+0.00 +0.00%)0.01(0.87/0.86)2,6197,50037.39%
SPY251231C007000002025-12-31(51天)CALL$700.00$5.60(+0.85 +17.89%)0.04(5.71/5.67)2,37323,03312.99%
SPY260116C007050002026-01-16(67天)CALL$705.00$6.79(+1.01 +17.47%)0.04(6.82/6.78)2,24114,13813.80%
SPY260116P006200002026-01-16(67天)PUT$620.00$4.94(-1.37 -21.71%)0.03(4.87/4.84)1,91518,02221.16%
SPY251231P006000002025-12-31(51天)PUT$600.00$2.24(-0.91 -28.89%)0.01(2.25/2.24)25532,45024.06%
SPY260116P005500002026-01-16(67天)PUT$550.00$1.64(-0.42 -20.39%)0.02(1.61/1.59)1,03328,57129.71%
SPY251231C007200002025-12-31(51天)CALL$720.00$1.65(+0.26 +18.71%)0.03(1.69/1.66)77626,99812.32%
SPY260320C008000002026-03-20(130天)CALL$800.00$0.56(+0.09 +19.15%)0.01(0.58/0.57)78823,88313.88%
SPY260320C007200002026-03-20(130天)CALL$720.00$9.85(+1.00 +11.30%)0.04(10.17/10.13)45423,00015.18%

SMH $357.88 (+9.83 +2.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P002700002026-01-16(67天)PUT$270.00$1.93(-0.58 -23.11%)0.12(2.0/1.88)91517,85545.15%
SMH260116C004000002026-01-16(67天)CALL$400.00$6.67(+1.72 +34.75%)0.40(6.8/6.4)2186,43933.24%

GLD $378.50 (+10.21 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116C004000002026-01-16(67天)CALL$400.00$6.15(+2.58 +71.27%)0.10(6.2/6.1)3,35534,26822.17%
GLD251231C004000002025-12-31(51天)CALL$400.00$4.65(+2.25 +93.75%)0.15(4.7/4.55)2,67013,42022.19%
GLD260116P003400002026-01-16(67天)PUT$340.00$1.46(-0.53 -26.63%)0.05(1.51/1.46)1,54237,20419.35%
GLD260320P003400002026-03-20(130天)PUT$340.00$3.68(-0.73 -16.55%)0.10(3.6/3.5)1,53211,62418.36%
GLD260116P003250002026-01-16(67天)PUT$325.00$0.59(-0.17 -22.37%)0.04(0.62/0.58)1,51016,69120.78%
GLD260320C004200002026-03-20(130天)CALL$420.00$7.10(+2.30 +47.92%)0.10(7.15/7.05)1,47220,60423.38%
GLD260116P003350002026-01-16(67天)PUT$335.00$1.10(-0.36 -24.66%)0.03(1.1/1.07)1,0229,76619.70%
GLD260116C004100002026-01-16(67天)CALL$410.00$4.20(+1.92 +84.21%)0.10(4.3/4.2)6515,38322.75%
GLD260116C004200002026-01-16(67天)CALL$420.00$2.92(+1.39 +90.85%)0.05(2.95/2.9)5508,89523.29%
GLD260116C003900002026-01-16(67天)CALL$390.00$8.95(+3.50 +64.22%)0.10(8.95/8.85)53129,35321.75%
GLD260116C004750002026-01-16(67天)CALL$475.00$0.51(+0.19 +59.38%)0.04(0.55/0.51)46433,23827.91%
GLD260116P003500002026-01-16(67天)PUT$350.00$2.76(-1.09 -28.31%)0.07(2.79/2.72)26722,18318.78%
GLD260220C004200002026-02-20(102天)CALL$420.00$5.15(+1.99 +62.97%)0.10(5.3/5.2)27513,46323.32%

SLV $45.74 (+1.83 +4.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000500002026-06-18(220天)CALL$50.00$3.09(+0.74 +31.49%)0.10(3.15/3.05)3,01222,98934.08%
SLV260116C000450002026-01-16(67天)CALL$45.00$2.72(+0.90 +49.45%)0.03(2.75/2.72)2,74623,92731.13%
SLV260320C000550002026-03-20(130天)CALL$55.00$1.18(+0.39 +49.37%)0.03(1.22/1.19)2,31611,80736.87%
SLV260618C000600002026-06-18(220天)CALL$60.00$1.47(+0.39 +35.45%)0.02(1.47/1.45)2,06719,34738.00%
SLV260320C000500002026-03-20(130天)CALL$50.00$2.03(+0.58 +40.00%)0.05(2.07/2.02)1,92458,88833.96%
SLV260116C000500002026-01-16(67天)CALL$50.00$1.16(+0.45 +63.38%)0.02(1.17/1.15)1,92180,21934.52%
SLV260417C000600002026-04-17(158天)CALL$60.00$0.96(+0.28 +41.18%)0.04(1.01/0.97)1,7629,00239.31%
SLV260918C000500002026-09-18(312天)CALL$50.00$4.10(+0.86 +26.54%)0.15(4.15/4.0)1,7145,82434.64%
SLV260220C000430002026-02-20(102天)CALL$43.00$4.30(+1.15 +36.51%)0.10(4.3/4.2)1,6835,89729.81%
SLV260417C000450002026-04-17(158天)CALL$45.00$3.95(+0.96 +32.11%)0.10(4.05/3.95)1,45111,79531.32%
SLV260320C000600002026-03-20(130天)CALL$60.00$0.75(+0.24 +47.06%)0.03(0.78/0.75)97845,75939.92%
SLV260116C000460002026-01-16(67天)CALL$46.00$2.31(+0.82 +55.03%)0.03(2.33/2.3)1,21436,37831.91%
SLV260116C000470002026-01-16(67天)CALL$47.00$1.94(+0.69 +55.20%)0.05(1.97/1.92)66235,72232.67%
SLV260116C000400002026-01-16(67天)CALL$40.00$6.01(+1.42 +30.94%)0.15(6.1/5.95)62934,92630.71%
SLV260320C000400002026-03-20(130天)CALL$40.00$6.56(+1.45 +28.38%)0.10(6.6/6.5)25729,95629.25%
SLV260220C000450002026-02-20(102天)CALL$45.00$3.25(+0.97 +42.36%)0.10(3.3/3.2)47223,84831.06%

IBIT $60.13 (+1.23 +2.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116C000600002026-01-16(67天)CALL$60.00$5.18(+0.39 +8.14%)0.05(5.2/5.15)3,05851,32149.82%
IBIT260320P000550002026-03-20(130天)PUT$55.00$4.45(-0.52 -10.46%)0.05(4.45/4.4)3,01711,55848.91%
IBIT251231C000620002025-12-31(51天)CALL$62.00$3.50(+0.32 +10.06%)0.10(3.55/3.45)2,71623,06748.27%
IBIT260116C000700002026-01-16(67天)CALL$70.00$1.93(+0.17 +9.66%)0.03(1.94/1.91)2,421114,67949.59%
IBIT260116C000650002026-01-16(67天)CALL$65.00$3.16(+0.25 +8.59%)0.05(3.2/3.15)2,18440,21749.19%
IBIT260116C000660002026-01-16(67天)CALL$66.00$2.82(+0.18 +6.82%)0.03(2.88/2.85)1,7327,97949.05%
IBIT251231C000700002025-12-31(51天)CALL$70.00$1.34(+0.13 +10.74%)0.03(1.35/1.32)1,22923,29948.56%
IBIT260116C000670002026-01-16(67天)CALL$67.00$2.59(+0.18 +7.47%)0.03(2.61/2.58)1,20412,99349.15%
IBIT251231C000650002025-12-31(51天)CALL$65.00$2.40(+0.21 +9.59%)0.04(2.45/2.41)90311,17647.61%
IBIT251231C000600002025-12-31(51天)CALL$60.00$4.35(+0.35 +8.75%)0.10(4.45/4.35)8318,60248.66%
IBIT251231C000740002025-12-31(51天)CALL$74.00$0.84(+0.08 +10.53%)0.01(0.85/0.84)36012,28249.85%
IBIT251231C000690002025-12-31(51天)CALL$69.00$1.49(+0.17 +12.88%)0.03(1.52/1.49)2939,85748.32%

NVDA $197.15 (+8.92 +4.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116P001600002026-01-16(67天)PUT$160.00$3.00(-1.80 -37.19%)0.05(3.05/3.0)6,94056,68147.99%
NVDA260116C002200002026-01-16(67天)CALL$220.00$7.06(+1.56 +28.16%)0.10(7.1/7.0)3,18431,95244.97%
NVDA260220P001500002026-02-20(102天)PUT$150.00$3.15(-1.60 -33.68%)0.05(3.1/3.05)2,96927,11847.51%
NVDA260320C002400002026-03-20(130天)CALL$240.00$8.20(+1.54 +23.12%)0.10(8.45/8.35)2,86626,47546.54%
NVDA260116P001800002026-01-16(67天)PUT$180.00$7.69(-3.26 -29.77%)0.05(7.75/7.7)2,76535,96745.28%
NVDA260220P001400002026-02-20(102天)PUT$140.00$2.01(-0.95 -32.09%)0.04(2.0/1.96)2,59627,78349.55%
NVDA260116C002500002026-01-16(67天)CALL$250.00$2.21(+0.38 +20.77%)0.02(2.23/2.21)2,19430,46244.82%
NVDA260320C003000002026-03-20(130天)CALL$300.00$1.95(+0.32 +19.63%)0.01(1.99/1.98)1,58215,95046.91%
NVDA260116P001520002026-01-16(67天)PUT$152.00$2.04(-1.38 -40.35%)0.02(2.03/2.01)1,51314,89949.55%
NVDA260320P001600002026-03-20(130天)PUT$160.00$6.82(-1.98 -22.50%)0.05(6.8/6.75)1,40926,34847.38%
NVDA260116P001700002026-01-16(67天)PUT$170.00$4.95(-2.50 -33.60%)0.05(4.95/4.9)57332,77346.44%
NVDA260320P001700002026-03-20(130天)PUT$170.00$9.54(-2.86 -23.05%)0.10(9.6/9.5)32629,86646.43%
NVDA260116C002300002026-01-16(67天)CALL$230.00$4.83(+1.08 +28.65%)0.05(4.85/4.8)1,01629,71844.65%
NVDA260320C002500002026-03-20(130天)CALL$250.00$6.57(+1.37 +26.35%)0.10(6.6/6.5)97528,19146.34%

MSFT $504.75 (+7.83 +1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260220C007000002026-02-20(102天)CALL$700.00$0.55(+0.05 +10.00%)0.07(0.62/0.55)4,20314,34529.68%
MSFT260116P004500002026-01-16(67天)PUT$450.00$3.96(-1.39 -25.98%)0.15(4.0/3.85)3,2127,17425.10%
MSFT260116P004550002026-01-16(67天)PUT$455.00$4.75(-1.46 -23.51%)0.10(4.6/4.5)1,2006,14924.56%
MSFT260116C006000002026-01-16(67天)CALL$600.00$1.21(+0.09 +8.04%)0.03(1.22/1.19)94833,12024.69%
MSFT260116C005500002026-01-16(67天)CALL$550.00$5.34(+0.33 +6.59%)0.15(5.45/5.3)78815,75823.18%
MSFT260116P004300002026-01-16(67天)PUT$430.00$2.33(-0.87 -27.19%)0.05(2.26/2.21)6235,10627.19%
MSFT260116C005450002026-01-16(67天)CALL$545.00$6.00(+0.20 +3.45%)0.10(6.35/6.25)36922,01223.13%
MSFT260116C005700002026-01-16(67天)CALL$570.00$2.88(+0.15 +5.49%)0.07(2.94/2.87)3355,60723.58%
MSFT260116C005400002026-01-16(67天)CALL$540.00$7.31(+0.66 +9.92%)0.10(7.4/7.3)2638,96523.11%
MSFT260116C005300002026-01-16(67天)CALL$530.00$9.85(+0.68 +7.42%)0.15(10.0/9.85)2596,02623.17%
MSFT260116C005800002026-01-16(67天)CALL$580.00$2.11(+0.12 +6.03%)0.06(2.17/2.11)2358,53323.89%

AMZN $248.63 (+4.22 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002800002026-01-16(67天)CALL$280.00$3.55(+0.15 +4.41%)0.10(3.6/3.5)6,91118,41031.03%
AMZN260116C003000002026-01-16(67天)CALL$300.00$1.40(+0.00 +0.00%)0.02(1.43/1.41)2,69125,94631.65%
AMZN260116C002600002026-01-16(67天)CALL$260.00$8.70(+0.60 +7.41%)0.10(8.7/8.6)1,77028,18831.30%
AMZN260116C002700002026-01-16(67天)CALL$270.00$5.60(+0.30 +5.66%)0.10(5.65/5.55)1,16416,16531.01%
AMZN260116P002200002026-01-16(67天)PUT$220.00$3.49(-0.98 -21.92%)0.05(3.55/3.5)1,14712,72432.73%
AMZN260320C003000002026-03-20(130天)CALL$300.00$5.90(+0.35 +6.31%)0.10(5.9/5.8)1,13617,73735.35%
AMZN260116P002050002026-01-16(67天)PUT$205.00$1.69(-0.63 -27.16%)0.03(1.68/1.65)1,02116,92235.24%
AMZN260918P001800002026-09-18(312天)PUT$180.00$6.30(-1.20 -16.00%)0.10(6.35/6.25)1,0026,03036.33%
AMZN260116P002150002026-01-16(67天)PUT$215.00$2.78(-0.73 -20.80%)0.04(2.77/2.73)91611,10233.48%
AMZN260116C002750002026-01-16(67天)CALL$275.00$4.45(+0.20 +4.71%)0.05(4.5/4.45)75715,35230.93%
AMZN260116P001900002026-01-16(67天)PUT$190.00$0.82(-0.34 -29.31%)0.02(0.83/0.81)20123,35538.72%
AMZN260116P002300002026-01-16(67天)PUT$230.00$5.70(-1.20 -17.42%)0.10(5.75/5.65)45515,09931.48%

GOOG $289.70 (+10.07 +3.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116P002500002026-01-16(67天)PUT$250.00$3.41(-2.00 -36.97%)0.05(3.45/3.4)6608,68034.38%
GOOG260116C003050002026-01-16(67天)CALL$305.00$9.90(+2.02 +25.63%)0.10(10.2/10.1)61010,33733.22%

WMT $102.23 (-0.39 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(67天)CALL$110.00$1.87(-0.33 -15.00%)0.03(1.88/1.85)1,09216,94326.61%
WMT260116C001000002026-01-16(67天)CALL$100.00$5.96(-0.59 -9.01%)0.05(5.95/5.9)39610,89727.93%
WMT260116C001150002026-01-16(67天)CALL$115.00$0.97(-0.21 -17.80%)0.13(1.04/0.91)2499,42527.34%
WMT260116C001050002026-01-16(67天)CALL$105.00$3.45(-0.50 -12.66%)0.10(3.5/3.4)2268,33927.12%

AAPL $269.89 (+1.47 +0.55%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260320C003000002026-03-20(130天)CALL$300.00$6.65(+0.00 +0.00%)0.10(6.7/6.6)1,94610,62326.32%
AAPL260116C003000002026-01-16(67天)CALL$300.00$2.14(-0.15 -6.55%)0.03(2.17/2.14)1,53150,95223.40%
AAPL260116C002900002026-01-16(67天)CALL$290.00$3.95(-0.20 -4.82%)0.05(4.0/3.95)1,48054,19123.58%
AAPL260618C003100002026-06-18(220天)CALL$310.00$9.50(+0.34 +3.71%)0.15(9.6/9.45)1,0966,22227.49%
AAPL260116P002450002026-01-16(67天)PUT$245.00$2.72(-0.88 -24.44%)0.04(2.72/2.68)1,0748,94724.67%
AAPL260116C002750002026-01-16(67天)CALL$275.00$9.00(-0.20 -2.17%)0.10(9.1/9.0)91419,21424.56%
AAPL260116P002400002026-01-16(67天)PUT$240.00$2.05(-0.58 -22.05%)0.04(2.05/2.01)86617,24125.45%
AAPL260220C003100002026-02-20(102天)CALL$310.00$3.10(-0.10 -3.13%)0.10(3.15/3.05)6717,25425.62%
AAPL260116C002800002026-01-16(67天)CALL$280.00$6.99(-0.12 -1.69%)0.10(7.05/6.95)66442,16924.17%
AAPL260320P002400002026-03-20(130天)PUT$240.00$5.60(-0.60 -9.68%)0.10(5.65/5.55)5837,13727.03%
AAPL260116C003100002026-01-16(67天)CALL$310.00$1.14(-0.11 -8.80%)0.02(1.15/1.13)44265,78923.51%
AAPL260116P002300002026-01-16(67天)PUT$230.00$1.22(-0.28 -18.67%)0.02(1.15/1.13)37624,30027.08%
AAPL260116C002850002026-01-16(67天)CALL$285.00$5.30(-0.20 -3.64%)0.05(5.3/5.25)34723,90323.70%
AAPL260320P002500002026-03-20(130天)PUT$250.00$7.95(-0.78 -8.93%)0.05(8.0/7.95)33123,06825.79%
AAPL260116P002500002026-01-16(67天)PUT$250.00$3.57(-0.68 -16.00%)0.05(3.6/3.55)34022,19423.96%

META $633.66 (+12.06 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C008000002026-01-16(67天)CALL$800.00$4.50(+0.18 +4.17%)0.10(4.55/4.45)1,77328,33839.13%
META260116C009000002026-01-16(67天)CALL$900.00$1.91(-0.01 -0.52%)0.05(1.93/1.88)1,18414,08744.58%
META260116C007500002026-01-16(67天)CALL$750.00$8.10(+0.60 +8.00%)0.15(8.15/8.0)86621,24136.99%
META260116C010000002026-01-16(67天)CALL$1000.00$1.00(-0.01 -0.99%)0.01(1.0/0.99)31014,31049.62%
META260618C010000002026-06-18(220天)CALL$1000.00$9.44(+0.94 +11.06%)0.25(9.6/9.35)30610,59842.11%
META260116C008500002026-01-16(67天)CALL$850.00$2.80(+0.02 +0.72%)0.06(2.83/2.77)2967,93041.75%
META260116C009500002026-01-16(67天)CALL$950.00$1.29(-0.07 -5.15%)0.02(1.36/1.34)2465,96047.16%
META260116P005000002026-01-16(67天)PUT$500.00$2.59(-1.45 -35.89%)0.08(2.66/2.58)2017,46736.70%

XBI $109.61 (+0.68 +0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001150002026-01-16(67天)CALL$115.00$3.00(-0.07 -2.28%)0.40(3.35/2.95)2,02122,52629.13%
XBI260116P001010002026-01-16(67天)PUT$101.00$2.69(+0.00 +0.00%)1.96(2.25/0.29)2,0005,07630.53%
XBI260220C001200002026-02-20(102天)CALL$120.00$2.87(+0.45 +18.60%)0.39(3.2/2.81)2496,84629.76%

TLT $89.53 (-0.05 -0.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260618C001050002026-06-18(220天)CALL$105.00$0.60(-0.04 -6.25%)0.02(0.58/0.56)5,0007,94416.07%
TLT260116P000880002026-01-16(67天)PUT$88.00$1.21(+0.07 +6.14%)0.02(1.22/1.2)4,02215,87012.29%
TLT260320P000920002026-03-20(130天)PUT$92.00$4.20(+0.12 +2.94%)0.05(4.2/4.15)1,99012,56512.81%
TLT260116P000860002026-01-16(67天)PUT$86.00$0.60(+0.01 +1.69%)0.02(0.64/0.62)1,72613,44812.57%
TLT260320P000900002026-03-20(130天)PUT$90.00$2.93(+0.09 +3.17%)0.02(2.94/2.92)1,45616,00912.53%
TLT260320C000930002026-03-20(130天)CALL$93.00$1.43(-0.03 -2.05%)0.02(1.42/1.4)1,25011,47612.98%
TLT260116C000900002026-01-16(67天)CALL$90.00$1.64(-0.09 -5.20%)0.01(1.65/1.64)1,23682,35812.21%
TLT260320C000900002026-03-20(130天)CALL$90.00$2.46(-0.08 -3.15%)0.03(2.49/2.46)1,22631,46612.72%
TLT260116C000920002026-01-16(67天)CALL$92.00$0.94(-0.06 -6.00%)0.02(0.95/0.93)90916,82812.46%
TLT260320C000920002026-03-20(130天)CALL$92.00$1.70(-0.07 -3.95%)0.01(1.7/1.69)83224,93312.77%
TLT260116P000900002026-01-16(67天)PUT$90.00$2.16(+0.05 +2.37%)0.02(2.2/2.18)21161,20412.57%
TLT260618C001000002026-06-18(220天)CALL$100.00$0.94(-0.04 -4.08%)0.03(0.94/0.91)26534,50614.61%
TLT260116C000910002026-01-16(67天)CALL$91.00$1.25(-0.06 -4.58%)0.02(1.26/1.24)28826,95612.32%
TLT260320C000950002026-03-20(130天)CALL$95.00$0.95(-0.06 -5.94%)0.02(0.97/0.95)32415,69713.32%

XLE $90.14 (+0.61 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000700002026-09-18(312天)PUT$70.00$1.92(+0.00 +0.00%)0.26(1.97/1.71)3,0007,43728.97%
XLE260618P000750002026-06-18(220天)PUT$75.00$2.23(+0.00 +0.00%)0.21(1.97/1.76)1,20037,83827.88%
XLE260116P000770002026-01-16(67天)PUT$77.00$0.50(-0.10 -16.67%)0.05(0.54/0.49)7466,45129.32%
XLE260116C000900002026-01-16(67天)CALL$90.00$3.17(+0.02 +0.63%)0.10(3.3/3.2)22514,87620.91%
XLE260618C000840002026-06-18(220天)CALL$84.00$9.05(+0.00 +0.00%)0.50(10.4/9.9)2059,90525.67%

ARKK $83.09 (+2.24 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116C000900002026-01-16(67天)CALL$90.00$2.80(+0.41 +17.15%)0.48(3.05/2.57)2986,22239.34%

BRK-B $499.19 (+0.04 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(67天)CALL$520.00$6.28(-0.82 -11.20%)0.35(6.45/6.1)2117,93816.37%

HYG $80.60 (+0.27 +0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000720002026-05-15(186天)PUT$72.00$0.50(+0.00 +0.00%)0.11(0.48/0.37)15,00015,42513.84%
HYG260717P000740002026-07-17(249天)PUT$74.00$0.95(+0.00 +0.00%)0.14(0.85/0.71)10,51510,57412.12%
HYG260220P000790002026-02-20(102天)PUT$79.00$0.69(-0.09 -11.54%)0.05(0.72/0.67)1,48960,4538.11%
HYG260320P000770002026-03-20(130天)PUT$77.00$0.60(-0.07 -10.45%)0.08(0.61/0.53)20114,84310.02%

DIS $112.20 (+1.47 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116P001000002026-01-16(67天)PUT$100.00$1.80(-0.32 -15.09%)0.10(1.84/1.74)27112,76733.03%
DIS260116C001200002026-01-16(67天)CALL$120.00$3.07(+0.21 +7.34%)0.10(3.15/3.05)2338,31632.03%

KVUE $16.57 (-0.32 -1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260220C000190002026-02-20(102天)CALL$19.00$0.62(+0.00 +0.00%)0.18(0.71/0.53)5,4546,15043.85%
KVUE260116C000170002026-01-16(67天)CALL$17.00$0.83(-0.24 -22.43%)0.04(0.86/0.82)21524,49036.67%

^VIX $17.77 (-1.48 -7.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121P000210002026-01-21(72天)PUT$21.00$3.05(+0.30 +10.91%)0.10(3.15/3.05)2,19542,5200.00%
VIX260218P000200002026-02-18(100天)PUT$20.00$2.28(+0.10 +4.59%)0.04(2.32/2.28)1,07721,15419.34%
VIX260218P000210002026-02-18(100天)PUT$21.00$2.97(+0.24 +8.79%)0.11(3.05/2.94)2598,4880.00%
VIX260121P000180002026-01-21(72天)PUT$18.00$1.17(+0.14 +13.59%)0.05(1.2/1.15)24099,77434.23%

^SPX $6819.48 (+90.46 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPXW251231P055000002025-12-31(51天)PUT$5500.00$9.98(-2.92 -22.64%)0.30(9.5/9.2)1,00318,33031.09%
SPXW251231P053000002025-12-31(51天)PUT$5300.00$7.50(-2.40 -24.24%)0.30(7.4/7.1)6098,39334.13%

JD $31.30 (-0.50 -1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260220C000300002026-02-20(102天)CALL$30.00$3.60(-0.45 -11.11%)0.10(3.65/3.55)5,5307,40145.85%
JD260116C000300002026-01-16(67天)CALL$30.00$3.05(-0.45 -12.86%)0.10(3.1/3.0)3,73618,41245.75%
JD260918P000250002026-09-18(312天)PUT$25.00$1.93(+0.00 +0.00%)0.34(2.28/1.94)2,84111,74746.51%
JD260116C000350002026-01-16(67天)CALL$35.00$1.28(-0.23 -15.23%)0.03(1.3/1.27)2,19564,76848.73%
JD260116P000310002026-01-16(67天)PUT$31.00$1.98(+0.08 +4.21%)0.08(2.02/1.94)1,20215,83140.23%
JD260116C000325002026-01-16(67天)CALL$32.50$1.97(-0.26 -11.66%)0.06(1.99/1.93)1,18728,47046.63%
JD260618C000350002026-06-18(220天)CALL$35.00$3.05(-0.27 -8.13%)0.10(3.1/3.0)1,13614,37546.29%
JD260320C000350002026-03-20(130天)CALL$35.00$2.21(-0.28 -11.24%)0.09(2.26/2.17)44515,68148.68%
JD260320P000260002026-03-20(130天)PUT$26.00$0.86(+0.00 +0.00%)0.16(1.03/0.87)3819,97543.31%
JD260116C000340002026-01-16(67天)CALL$34.00$1.52(-0.29 -16.02%)0.03(1.51/1.48)3266,66747.31%
JD260618C000400002026-06-18(220天)CALL$40.00$1.95(-0.22 -10.14%)0.14(2.09/1.95)30910,18349.00%

IWM $244.70 (+3.10 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002150002026-01-16(67天)PUT$215.00$1.77(-0.68 -27.76%)0.00(1.77/1.77)10,34941,39726.87%
IWM260320P002300002026-03-20(130天)PUT$230.00$7.40(-0.77 -9.42%)0.06(6.87/6.81)5,04633,84422.78%
IWM260116P002300002026-01-16(67天)PUT$230.00$4.00(-1.37 -25.51%)0.05(4.03/3.98)3,52562,56823.61%
IWM260320C002700002026-03-20(130天)CALL$270.00$4.19(+0.06 +1.45%)0.05(4.46/4.41)3,33330,84322.00%
IWM260320P002050002026-03-20(130天)PUT$205.00$2.76(-0.48 -14.81%)0.04(2.59/2.55)2,50020,10227.27%
IWM260320C002600002026-03-20(130天)CALL$260.00$6.91(+0.66 +10.56%)0.06(7.35/7.29)1,87312,72022.68%
IWM260116P001850002026-01-16(67天)PUT$185.00$0.52(-0.21 -28.77%)0.03(0.48/0.45)1,76522,88636.11%
IWM260320P002350002026-03-20(130天)PUT$235.00$8.68(-1.28 -12.85%)0.06(8.33/8.27)1,58813,63921.97%
IWM260220P002400002026-02-20(102天)PUT$240.00$8.69(-1.81 -17.24%)0.13(8.71/8.58)1,5469,51021.22%
IWM260116C002650002026-01-16(67天)CALL$265.00$2.40(+0.36 +17.65%)0.03(2.44/2.41)57230,99421.14%
IWM260618P002200002026-06-18(220天)PUT$220.00$7.29(-1.45 -16.59%)0.14(7.35/7.21)24551,13723.49%
IWM260116C002600002026-01-16(67天)CALL$260.00$3.55(+0.33 +10.25%)0.07(3.61/3.54)46841,21921.52%
IWM260116C002500002026-01-16(67天)CALL$250.00$7.16(+0.71 +11.01%)0.04(7.16/7.12)45731,74622.53%
IWM260116C002700002026-01-16(67天)CALL$270.00$1.63(+0.19 +13.19%)0.06(1.67/1.61)51630,60121.13%
IWM260618P002150002026-06-18(220天)PUT$215.00$6.25(-1.60 -20.38%)0.13(6.31/6.18)36626,09124.23%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.60 (+0.27 +0.34%)HYG260515P000720002026-05-15(186天)PUT$72.00$0.50(+0.00 +0.00%)0.11(0.48/0.37)13.84%15,00015,425
HYG $80.60 (+0.27 +0.34%)HYG260717P000740002026-07-17(249天)PUT$74.00$0.95(+0.00 +0.00%)0.14(0.85/0.71)12.12%10,51510,574
IWM $244.70 (+3.10 +1.28%)IWM260116P002150002026-01-16(67天)PUT$215.00$1.77(-0.68 -27.76%)0.00(1.77/1.77)26.87%10,34941,397
SPY $680.06 (+9.14 +1.36%)SPY260116P005900002026-01-16(67天)PUT$590.00$2.94(-0.84 -22.22%)0.01(2.88/2.87)24.68%8,80433,870
NVDA $197.15 (+8.92 +4.74%)NVDA260116P001600002026-01-16(67天)PUT$160.00$3.00(-1.80 -37.19%)0.05(3.05/3.0)47.99%6,94056,681
AMZN $248.63 (+4.22 +1.73%)AMZN260116C002800002026-01-16(67天)CALL$280.00$3.55(+0.15 +4.41%)0.10(3.6/3.5)31.03%6,91118,410
SPY $680.06 (+9.14 +1.36%)SPY260116C007000002026-01-16(67天)CALL$700.00$8.51(+1.18 +16.10%)0.03(8.57/8.54)14.14%5,76630,237
JD $31.30 (-0.50 -1.57%)JD260220C000300002026-02-20(102天)CALL$30.00$3.60(-0.45 -11.11%)0.10(3.65/3.55)45.85%5,5307,401
KVUE $16.57 (-0.32 -1.89%)KVUE260220C000190002026-02-20(102天)CALL$19.00$0.62(+0.00 +0.00%)0.18(0.71/0.53)43.85%5,4546,150
IWM $244.70 (+3.10 +1.28%)IWM260320P002300002026-03-20(130天)PUT$230.00$7.40(-0.77 -9.42%)0.06(6.87/6.81)22.78%5,04633,844
IWM $244.70 (+3.10 +1.28%)IWM260116P002300002026-01-16(67天)PUT$230.00$4.00(-1.37 -25.51%)0.05(4.03/3.98)23.61%3,52562,568
IBIT $60.13 (+1.23 +2.09%)IBIT260116C000700002026-01-16(67天)CALL$70.00$1.93(+0.17 +9.66%)0.03(1.94/1.91)49.59%2,421114,679
JD $31.30 (-0.50 -1.57%)JD260116C000350002026-01-16(67天)CALL$35.00$1.28(-0.23 -15.23%)0.03(1.3/1.27)48.73%2,19564,768
SLV $45.74 (+1.83 +4.17%)SLV260116C000500002026-01-16(67天)CALL$50.00$1.16(+0.45 +63.38%)0.02(1.17/1.15)34.52%1,92180,219
HYG $80.60 (+0.27 +0.34%)HYG260220P000790002026-02-20(102天)PUT$79.00$0.69(-0.09 -11.54%)0.05(0.72/0.67)8.11%1,48960,453
TLT $89.53 (-0.05 -0.06%)TLT260116C000900002026-01-16(67天)CALL$90.00$1.64(-0.09 -5.20%)0.01(1.65/1.64)12.21%1,23682,358
AAPL $269.89 (+1.47 +0.55%)AAPL260116C003100002026-01-16(67天)CALL$310.00$1.14(-0.11 -8.80%)0.02(1.15/1.13)23.51%44265,789
^VIX $17.77 (-1.48 -7.69%)VIX260121P000180002026-01-21(72天)PUT$18.00$1.17(+0.14 +13.59%)0.05(1.2/1.15)34.23%24099,774
QQQ $621.83 (+12.07 +1.98%)QQQ251231P005000002025-12-31(51天)PUT$500.00$1.48(-0.56 -27.45%)0.05(1.44/1.39)34.57%21162,718
TLT $89.53 (-0.05 -0.06%)TLT260116P000900002026-01-16(67天)PUT$90.00$2.16(+0.05 +2.37%)0.02(2.2/2.18)12.57%21161,204