QQQ $621.41 (-1.78 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116C006800002026-01-16(66天)CALL$680.00$3.17(-0.61 -16.14%)0.05(3.22/3.17)10,0227,52718.47%
QQQ260116C006700002026-01-16(66天)CALL$670.00$4.71(-0.89 -15.89%)0.05(4.76/4.71)5,66210,49118.70%
QQQ260116P005800002026-01-16(66天)PUT$580.00$9.20(+0.54 +6.24%)0.05(9.15/9.1)2,34735,29223.76%
QQQ260220P005250002026-02-20(101天)PUT$525.00$5.81(+0.24 +4.31%)0.05(5.78/5.73)2,3387,62828.60%
QQQ260320C007000002026-03-20(129天)CALL$700.00$6.77(-0.64 -8.64%)0.06(6.77/6.71)2,24714,31520.26%
QQQ260320P004000002026-03-20(129天)PUT$400.00$1.76(+0.07 +4.14%)0.03(1.74/1.71)1,7409,70741.00%
QQQ260320P005100002026-03-20(129天)PUT$510.00$6.68(+0.49 +7.92%)0.07(6.52/6.45)1,7408,63729.49%
QQQ260116P005500002026-01-16(66天)PUT$550.00$5.08(+0.27 +5.61%)0.04(5.06/5.02)1,30529,10726.92%
QQQ260618P004500002026-06-18(219天)PUT$450.00$6.23(+0.23 +3.83%)0.08(6.22/6.14)1,05010,81332.33%
QQQ260116P004400002026-01-16(66天)PUT$440.00$0.96(+0.00 +0.00%)0.02(0.98/0.96)1,02312,74941.88%
QQQ260116C006500002026-01-16(66天)CALL$650.00$9.90(-1.59 -13.84%)0.06(9.93/9.87)73534,62619.67%
QQQ260116P005300002026-01-16(66天)PUT$530.00$3.45(+0.10 +2.99%)0.05(3.51/3.46)21824,16929.23%
QQQ260116P005000002026-01-16(66天)PUT$500.00$2.09(+0.03 +1.46%)0.03(2.12/2.09)61923,93532.95%
QQQ251231P005700002025-12-31(50天)PUT$570.00$5.37(+0.25 +4.88%)0.05(5.49/5.44)86721,93225.16%
QQQ260116P005600002026-01-16(66天)PUT$560.00$6.08(+0.28 +4.83%)0.05(6.16/6.11)57321,67425.87%
QQQ260116P005100002026-01-16(66天)PUT$510.00$2.46(+0.06 +2.50%)0.03(2.49/2.46)20211,87331.67%

SPY $682.82 (+1.50 +0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116P005950002026-01-16(66天)PUT$595.00$2.85(-0.03 -1.04%)0.02(2.86/2.84)76,08018,69624.21%
SPY260116P005400002026-01-16(66天)PUT$540.00$1.31(-0.03 -2.24%)0.01(1.32/1.31)75,28615,17031.28%
SPY260320C007300002026-03-20(129天)CALL$730.00$7.85(-0.52 -6.21%)0.03(8.25/8.22)3,00212,65814.98%
SPY260116C007000002026-01-16(66天)CALL$700.00$9.67(-0.53 -5.20%)0.03(9.72/9.69)1,97327,79514.42%
SPY260116C007500002026-01-16(66天)CALL$750.00$0.75(-0.06 -7.41%)0.01(0.76/0.75)1,1659,30913.06%
SPY251231C007000002025-12-31(50天)CALL$700.00$6.57(-0.41 -5.87%)0.03(6.62/6.59)1,14623,07713.19%
SPY260116C007200002026-01-16(66天)CALL$720.00$3.64(-0.32 -8.08%)0.02(3.77/3.75)1,08411,39013.33%
SPY260320P005000002026-03-20(129天)PUT$500.00$2.41(+0.00 +0.00%)0.01(2.41/2.4)1,07128,21632.00%
SPY260116P005800002026-01-16(66天)PUT$580.00$2.27(-0.01 -0.44%)0.01(2.24/2.23)1,06723,71326.01%
SPY260116P005300002026-01-16(66天)PUT$530.00$1.17(-0.03 -2.50%)0.01(1.18/1.17)1,04412,01532.68%
SPY260116P006000002026-01-16(66天)PUT$600.00$3.07(-0.07 -2.23%)0.02(3.1/3.08)73537,70923.59%
SPY251231P006000002025-12-31(50天)PUT$600.00$1.99(-0.06 -2.93%)0.01(2.0/1.99)23632,45524.18%
SPY260116P006600002026-01-16(66天)PUT$660.00$9.83(-0.09 -0.91%)0.03(9.85/9.82)69528,02316.60%
SPY260116P005000002026-01-16(66天)PUT$500.00$0.86(+0.00 +0.00%)0.01(0.87/0.86)22725,52437.04%
SPY260116C007100002026-01-16(66天)CALL$710.00$6.19(-0.32 -4.92%)0.02(6.21/6.19)20924,25813.79%
SPY260320C007500002026-03-20(129天)CALL$750.00$4.05(-0.13 -3.11%)0.02(4.11/4.09)31321,80714.25%

SMH $352.07 (-6.79 -1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116C004000002026-01-16(66天)CALL$400.00$5.27(-1.98 -27.31%)0.25(5.45/5.2)4,1656,20433.09%
SMH260116C004200002026-01-16(66天)CALL$420.00$2.65(-0.96 -26.59%)0.19(2.61/2.42)1,0897,80832.28%
SMH260116P003000002026-01-16(66天)PUT$300.00$4.95(+0.90 +22.22%)0.15(5.0/4.85)41411,41239.56%
SMH260116P002700002026-01-16(66天)PUT$270.00$2.02(+0.18 +9.78%)0.12(2.11/1.99)21817,37744.31%

GLD $377.93 (-0.41 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116P003650002026-01-16(66天)PUT$365.00$6.27(-0.18 -2.79%)0.15(6.3/6.15)2,7386,90818.72%
GLD260116C004000002026-01-16(66天)CALL$400.00$6.65(-0.20 -2.89%)0.10(6.75/6.65)1,48434,07322.69%
GLD260320P003000002026-03-20(129天)PUT$300.00$0.60(-0.05 -7.69%)0.05(0.64/0.59)1,0315,34721.79%
GLD260116C003900002026-01-16(66天)CALL$390.00$9.75(-0.15 -1.52%)0.15(9.7/9.55)88030,91222.38%
GLD260116C004300002026-01-16(66天)CALL$430.00$2.24(+0.01 +0.45%)0.07(2.24/2.17)6775,45524.27%
GLD260320C004500002026-03-20(129天)CALL$450.00$3.70(+0.00 +0.00%)0.10(3.75/3.65)56110,04624.98%
GLD260116C004500002026-01-16(66天)CALL$450.00$1.13(-0.02 -1.74%)0.04(1.13/1.09)4867,73425.67%
GLD251231C004000002025-12-31(50天)CALL$400.00$5.05(-0.15 -2.88%)0.15(5.05/4.9)37410,78722.48%
GLD260320C004400002026-03-20(129天)CALL$440.00$4.75(-0.05 -1.04%)0.05(4.75/4.7)3556,44724.57%
GLD260116C004750002026-01-16(66天)CALL$475.00$0.54(-0.04 -6.67%)0.03(0.57/0.54)33833,15727.95%
GLD260116P003500002026-01-16(66天)PUT$350.00$2.59(-0.17 -6.16%)0.08(2.63/2.55)21222,20418.99%
GLD260116C004200002026-01-16(66天)CALL$420.00$3.25(-0.05 -1.52%)0.05(3.2/3.15)28112,98523.61%

SLV $46.18 (+0.38 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618P000370002026-06-18(219天)PUT$37.00$0.76(-0.04 -5.00%)0.04(0.79/0.75)20,0036,59628.88%
SLV251231C000440002025-12-31(50天)CALL$44.00$3.30(+0.14 +4.43%)0.05(3.3/3.25)10,96013,43230.42%
SLV260116C000480002026-01-16(66天)CALL$48.00$1.85(+0.04 +2.21%)0.03(1.88/1.85)2,45916,99033.62%
SLV260320C000500002026-03-20(129天)CALL$50.00$2.28(+0.10 +4.59%)0.04(2.28/2.24)1,50058,24334.18%
SLV260116C000500002026-01-16(66天)CALL$50.00$1.36(+0.06 +4.62%)0.02(1.35/1.33)1,49080,06735.01%
SLV260320C000400002026-03-20(129天)CALL$40.00$7.00(+0.20 +2.94%)0.15(7.05/6.9)1,31329,88929.59%
SLV260116C000450002026-01-16(66天)CALL$45.00$3.05(+0.12 +4.10%)0.05(3.05/3.0)1,16424,03431.20%
SLV260618C000450002026-06-18(219天)CALL$45.00$5.05(+0.12 +2.43%)0.20(5.15/4.95)1,14718,05632.30%
SLV260320P000390002026-03-20(129天)PUT$39.00$0.72(+0.00 +0.00%)0.02(0.67/0.65)1,03311,41829.44%
SLV260320P000400002026-03-20(129天)PUT$40.00$0.87(-0.08 -8.42%)0.03(0.88/0.85)9127,99129.42%
SLV260116C000460002026-01-16(66天)CALL$46.00$2.57(+0.07 +2.80%)0.04(2.6/2.56)81838,74832.03%
SLV260116C000400002026-01-16(66天)CALL$40.00$6.50(+0.20 +3.17%)0.15(6.6/6.45)38134,79431.84%
SLV260116C000470002026-01-16(66天)CALL$47.00$2.20(+0.05 +2.33%)0.03(2.2/2.17)77834,75032.69%
SLV260618C000500002026-06-18(219天)CALL$50.00$3.35(+0.10 +3.08%)0.10(3.4/3.3)34324,18334.31%
SLV260220C000450002026-02-20(101天)CALL$45.00$3.58(+0.11 +3.17%)0.10(3.6/3.5)28123,58431.10%
SLV260320C000370002026-03-20(129天)CALL$37.00$9.27(+0.12 +1.31%)0.20(9.55/9.35)41820,93930.18%

IBIT $58.67 (-1.52 -2.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116C000600002026-01-16(66天)CALL$60.00$4.40(-0.86 -16.35%)0.10(4.4/4.3)3,29250,59849.73%
IBIT260116C000700002026-01-16(66天)CALL$70.00$1.54(-0.37 -19.37%)0.04(1.55/1.51)1,630112,74049.66%
IBIT260116C000650002026-01-16(66天)CALL$65.00$2.58(-0.67 -20.62%)0.03(2.59/2.56)1,13938,88548.80%
IBIT251231C000600002025-12-31(50天)CALL$60.00$3.62(-0.77 -17.54%)0.10(3.65/3.55)7268,26748.44%
IBIT260116P000550002026-01-16(66天)PUT$55.00$2.92(+0.36 +14.06%)0.04(2.96/2.92)70613,74847.07%
IBIT260116C000630002026-01-16(66天)CALL$63.00$3.25(-0.65 -16.67%)0.05(3.2/3.15)40128,76348.88%
IBIT260320P000580002026-03-20(129天)PUT$58.00$5.96(+0.43 +7.78%)0.10(6.1/6.0)2485,31646.46%
IBIT251231C000650002025-12-31(50天)CALL$65.00$1.94(-0.59 -23.32%)0.03(1.93/1.9)21011,23747.66%

NVDA $193.76 (-5.28 -2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002500002026-01-16(66天)CALL$250.00$1.71(-0.85 -33.20%)0.02(1.71/1.69)7,89130,81744.36%
NVDA260220C003100002026-02-20(101天)CALL$310.00$0.72(-0.20 -21.74%)0.02(0.74/0.72)7,30714,78647.78%
NVDA260116P001550002026-01-16(66天)PUT$155.00$2.54(+0.31 +13.90%)0.03(2.66/2.63)5,10113,76148.71%
NVDA260116C002450002026-01-16(66天)CALL$245.00$2.08(-1.02 -32.90%)0.03(2.09/2.06)4,25421,33044.18%
NVDA260116C002100002026-01-16(66天)CALL$210.00$8.46(-3.08 -26.69%)0.10(8.55/8.45)3,70733,14844.82%
NVDA260116C002200002026-01-16(66天)CALL$220.00$5.75(-2.41 -29.53%)0.10(5.8/5.7)2,85732,37744.29%
NVDA260116C002300002026-01-16(66天)CALL$230.00$3.82(-1.79 -31.91%)0.10(3.9/3.8)2,18729,93444.18%
NVDA260116C002800002026-01-16(66天)CALL$280.00$0.60(-0.31 -34.07%)0.01(0.6/0.59)2,16026,86846.88%
NVDA260320P001600002026-03-20(129天)PUT$160.00$7.35(+0.95 +14.82%)0.10(7.4/7.3)1,65526,70947.36%
NVDA260116C002250002026-01-16(66天)CALL$225.00$4.75(-2.06 -30.25%)0.05(4.75/4.7)1,35125,88544.15%
NVDA260116P001500002026-01-16(66天)PUT$150.00$2.05(+0.34 +19.88%)0.03(2.07/2.04)1,14356,96749.87%
NVDA260320C002300002026-03-20(129天)CALL$230.00$9.42(-2.47 -20.77%)0.05(9.4/9.35)1,17934,90246.34%
NVDA260116P001800002026-01-16(66天)PUT$180.00$8.60(+1.50 +21.13%)0.05(8.65/8.6)52434,56745.20%
NVDA260116P001700002026-01-16(66天)PUT$170.00$5.54(+1.09 +24.49%)0.05(5.55/5.5)1,07732,96646.28%
NVDA260220P001500002026-02-20(101天)PUT$150.00$3.41(+0.49 +16.78%)0.10(3.45/3.35)70829,25047.47%
NVDA260320C002400002026-03-20(129天)CALL$240.00$7.45(-1.92 -20.49%)0.10(7.35/7.25)55428,82146.23%

MSFT $506.85 (+0.85 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116P004750002026-01-16(66天)PUT$475.00$7.05(-0.12 -1.67%)0.10(7.1/7.0)4,2659,16821.90%
MSFT260116P004500002026-01-16(66天)PUT$450.00$3.40(-0.20 -5.56%)0.10(3.4/3.3)1,1069,62224.41%
MSFT260116P004700002026-01-16(66天)PUT$470.00$6.28(-0.04 -0.63%)0.15(6.1/5.95)8377,89722.33%
MSFT260116P004800002026-01-16(66天)PUT$480.00$8.10(-0.30 -3.57%)0.15(8.3/8.15)6146,40121.55%
MSFT260116C005500002026-01-16(66天)CALL$550.00$5.30(-0.80 -13.11%)0.05(5.35/5.3)36615,91222.68%
MSFT260116C006000002026-01-16(66天)CALL$600.00$1.10(-0.27 -19.71%)0.04(1.11/1.07)33133,47524.06%
MSFT260116P004200002026-01-16(66天)PUT$420.00$1.51(-0.08 -5.03%)0.04(1.48/1.44)2105,97827.97%

AMZN $249.24 (+0.83 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116P001900002026-01-16(66天)PUT$190.00$0.81(+0.00 +0.00%)0.03(0.8/0.77)5,20323,41138.92%
AMZN260116C002700002026-01-16(66天)CALL$270.00$5.54(-0.56 -9.18%)0.05(5.55/5.5)1,58216,25130.61%
AMZN260116C003000002026-01-16(66天)CALL$300.00$1.26(-0.20 -13.70%)0.03(1.27/1.24)1,27725,40930.74%
AMZN260116P002250002026-01-16(66天)PUT$225.00$4.10(-0.25 -5.75%)0.05(4.15/4.1)1,13912,88031.37%
AMZN260116C002750002026-01-16(66天)CALL$275.00$4.30(-0.38 -8.12%)0.10(4.4/4.3)1,10315,45730.54%
AMZN260918P001800002026-09-18(311天)PUT$180.00$6.22(+0.00 +0.00%)0.15(6.35/6.2)1,0525,43936.51%
AMZN260116P002100002026-01-16(66天)PUT$210.00$1.96(-0.14 -6.67%)0.03(1.99/1.96)85821,28233.99%
AMZN260116P002400002026-01-16(66天)PUT$240.00$8.31(-0.29 -3.37%)0.10(8.35/8.25)5578,39429.47%
AMZN260116P002200002026-01-16(66天)PUT$220.00$3.20(-0.24 -6.98%)0.10(3.25/3.15)43811,95632.15%
AMZN260116C002900002026-01-16(66天)CALL$290.00$2.07(-0.30 -12.77%)0.02(2.09/2.07)4236,08430.46%
AMZN260116C002600002026-01-16(66天)CALL$260.00$8.67(-0.48 -5.25%)0.10(8.65/8.55)33227,99330.98%
AMZN260116P001800002026-01-16(66天)PUT$180.00$0.53(-0.02 -3.64%)0.03(0.54/0.51)40719,81542.02%
AMZN260116P001950002026-01-16(66天)PUT$195.00$0.97(-0.04 -3.96%)0.03(0.99/0.96)28018,45437.51%
AMZN260116C002800002026-01-16(66天)CALL$280.00$3.40(-0.35 -9.46%)0.05(3.45/3.4)23117,91630.46%
AMZN260116P002050002026-01-16(66天)PUT$205.00$1.64(+0.00 +0.00%)0.02(1.57/1.55)36515,89435.08%

WMT $103.69 (+1.29 +1.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(66天)CALL$110.00$2.22(+0.16 +7.77%)0.03(2.23/2.2)41516,62826.58%
WMT260116C001050002026-01-16(66天)CALL$105.00$4.05(+0.28 +7.53%)0.10(4.1/4.0)3918,31427.39%
WMT260116C001000002026-01-16(66天)CALL$100.00$6.80(+0.30 +4.62%)0.05(6.75/6.7)21610,74128.14%

AAPL $274.74 (+5.38 +2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C003000002026-01-16(66天)CALL$300.00$2.80(+0.59 +26.70%)0.05(2.78/2.73)3,55451,91323.06%
AAPL260116C002900002026-01-16(66天)CALL$290.00$5.05(+0.98 +24.08%)0.10(5.1/5.0)2,78554,79123.46%
AAPL260116C003100002026-01-16(66天)CALL$310.00$1.51(+0.37 +32.46%)0.03(1.48/1.45)1,34366,19023.08%
AAPL260320C003000002026-03-20(129天)CALL$300.00$7.85(+1.15 +17.16%)0.10(7.9/7.8)1,20211,62826.30%
AAPL260116C002800002026-01-16(66天)CALL$280.00$8.75(+1.75 +25.00%)0.05(8.7/8.65)1,04242,43724.06%
AAPL260220C003100002026-02-20(101天)CALL$310.00$3.80(+0.62 +19.50%)0.10(3.85/3.75)9997,48225.48%
AAPL260116P002400002026-01-16(66天)PUT$240.00$1.61(-0.47 -22.60%)0.04(1.64/1.6)78917,56626.09%
AAPL260220C003000002026-02-20(101天)CALL$300.00$5.90(+0.95 +19.19%)0.15(5.9/5.75)7668,77625.67%
AAPL260116C002850002026-01-16(66天)CALL$285.00$6.75(+1.35 +25.00%)0.10(6.8/6.7)69623,96423.90%
AAPL260116P002500002026-01-16(66天)PUT$250.00$2.89(-0.76 -20.82%)0.05(2.92/2.87)63022,02524.67%
AAPL260116P002300002026-01-16(66天)PUT$230.00$0.92(-0.26 -22.03%)0.03(0.94/0.91)45824,24327.88%
AAPL260320P002500002026-03-20(129天)PUT$250.00$6.95(-1.10 -13.66%)0.15(7.05/6.9)36323,00626.27%
AAPL260116P002600002026-01-16(66天)PUT$260.00$4.98(-1.27 -20.32%)0.10(5.0/4.9)30013,18023.25%

META $623.49 (-8.28 -1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C008000002026-01-16(66天)CALL$800.00$3.44(-0.83 -19.44%)0.10(3.5/3.4)1,49928,69138.92%
META260116C009000002026-01-16(66天)CALL$900.00$1.53(-0.30 -16.39%)0.02(1.53/1.51)73413,58144.75%
META260116C007500002026-01-16(66天)CALL$750.00$6.20(-1.45 -18.95%)0.15(6.25/6.1)55721,34536.50%
META260116C009500002026-01-16(66天)CALL$950.00$1.30(+0.00 +0.00%)0.05(1.14/1.09)4035,90147.74%
META260116C008500002026-01-16(66天)CALL$850.00$2.23(-0.49 -18.01%)0.06(2.24/2.18)3028,00541.88%
META260116C007200002026-01-16(66天)CALL$720.00$9.40(-2.17 -18.76%)0.15(9.5/9.35)24420,29435.61%

XBI $113.02 (+2.92 +2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116P001010002026-01-16(66天)PUT$101.00$2.69(+0.00 +0.00%)0.48(1.53/1.05)2,0005,07631.02%

TLT $89.91 (+0.36 +0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000920002026-03-20(129天)PUT$92.00$3.84(-0.31 -7.47%)0.05(3.85/3.8)2,57111,16112.46%
TLT260320P000900002026-03-20(129天)PUT$90.00$2.65(-0.24 -8.30%)0.04(2.68/2.64)1,22818,74512.39%
TLT260116C000920002026-01-16(66天)CALL$92.00$1.10(+0.15 +15.79%)0.02(1.13/1.11)63817,23112.81%
TLT260320C000920002026-03-20(129天)CALL$92.00$1.92(+0.16 +9.14%)0.03(1.92/1.89)62422,23313.06%
TLT260320C000900002026-03-20(129天)CALL$90.00$2.73(+0.23 +9.20%)0.03(2.76/2.73)60131,61713.01%
TLT260116C000900002026-01-16(66天)CALL$90.00$1.88(+0.24 +14.63%)0.02(1.92/1.9)54982,27312.67%
TLT260320C000910002026-03-20(129天)CALL$91.00$2.29(+0.19 +9.05%)0.04(2.31/2.27)4869,09513.03%
TLT260320C000950002026-03-20(129天)CALL$95.00$1.06(+0.09 +9.28%)0.03(1.09/1.06)41216,13013.43%
TLT260320P000910002026-03-20(129天)PUT$91.00$3.25(-0.25 -7.14%)0.05(3.25/3.2)3377,69912.49%
TLT260116C000930002026-01-16(66天)CALL$93.00$0.82(+0.11 +15.49%)0.01(0.84/0.83)33111,43112.85%
TLT260116P000900002026-01-16(66天)PUT$90.00$1.90(-0.25 -11.63%)0.02(1.9/1.88)25161,67312.17%
TLT260116C000850002026-01-16(66天)CALL$85.00$5.41(+0.36 +7.13%)0.15(5.5/5.35)21925,58014.70%

XLE $92.12 (+1.78 +1.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260116C000970002026-01-16(66天)CALL$97.00$1.20(+0.37 +44.58%)0.09(1.26/1.17)5,87015,49519.48%
XLE260918P000700002026-09-18(311天)PUT$70.00$1.92(+0.00 +0.00%)0.34(1.8/1.46)3,0007,43729.47%
XLE260116P000770002026-01-16(66天)PUT$77.00$0.54(+0.00 +0.00%)0.07(0.43/0.36)7476,30530.37%
XLE260116C001000002026-01-16(66天)CALL$100.00$0.63(+0.21 +50.00%)0.04(0.66/0.62)3159,03119.39%
XLE260116C000900002026-01-16(66天)CALL$90.00$4.30(+0.86 +25.00%)0.25(4.35/4.1)29214,74820.90%
XLE260618C000840002026-06-18(219天)CALL$84.00$9.05(+0.00 +0.00%)0.40(11.7/11.3)2059,90525.67%

ARKK $82.12 (-0.70 -0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116C000900002026-01-16(66天)CALL$90.00$2.90(+0.00 +0.00%)0.59(2.8/2.21)3206,22240.25%

BRK-B $497.06 (+0.04 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(66天)CALL$520.00$5.30(-0.60 -10.17%)0.25(5.6/5.35)2287,92316.46%

HYG $80.71 (+0.12 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000790002026-02-20(101天)PUT$79.00$0.63(+0.00 +0.00%)0.06(0.68/0.62)23,00360,3958.13%
HYG260515P000720002026-05-15(185天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.46/0.34)15,00015,42513.82%
HYG260717P000740002026-07-17(248天)PUT$74.00$0.95(+0.00 +0.00%)0.15(0.83/0.68)10,51510,57412.15%

ET $16.67 (-0.04 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116P000170002026-01-16(66天)PUT$17.00$0.69(-0.03 -4.17%)0.08(0.73/0.65)46720,84318.80%
ET260320P000170002026-03-20(129天)PUT$17.00$1.08(+0.03 +2.86%)0.22(1.26/1.04)38115,68427.05%

DIS $114.82 (+2.60 +2.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001200002026-01-16(66天)CALL$120.00$4.03(+0.73 +22.12%)0.15(4.1/3.95)1,4628,47831.91%
DIS260116P001050002026-01-16(66天)PUT$105.00$2.45(-0.54 -18.06%)0.11(2.52/2.41)1,0608,97133.11%
DIS260116P001200002026-01-16(66天)PUT$120.00$9.25(-2.60 -21.94%)0.10(9.25/9.15)2765,08731.25%
DIS260116P001100002026-01-16(66天)PUT$110.00$4.05(-0.91 -18.35%)0.10(4.1/4.0)24011,23632.19%
DIS260116C001150002026-01-16(66天)CALL$115.00$6.22(+1.32 +26.94%)0.20(6.2/6.0)2126,35932.30%

NOK $6.93 (-0.03 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260116C000060002026-01-16(66天)CALL$6.00$1.08(+0.11 +11.34%)0.06(1.1/1.04)2237,08746.29%

KVUE $16.86 (+0.09 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000160002026-01-16(66天)CALL$16.00$1.49(+0.05 +3.47%)0.19(1.6/1.41)3,46225,87338.28%
KVUE260116C000170002026-01-16(66天)CALL$17.00$1.02(+0.06 +6.25%)0.15(1.1/0.95)1,17324,73939.26%

^VIX $17.56 (-0.17 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260318P000180002026-03-18(127天)PUT$18.00$1.16(+0.00 +0.00%)0.05(1.19/1.14)4,00061,42923.15%
VIX260318P000190002026-03-18(127天)PUT$19.00$1.71(+0.00 +0.00%)0.07(1.72/1.65)2,93825,47619.29%
VIX260318P000220002026-03-18(127天)PUT$22.00$3.60(+0.00 +0.00%)0.10(3.65/3.55)1,00315,3240.00%

XYZ $66.00 (-0.79 -1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320P000550002026-03-20(129天)PUT$55.00$2.86(-0.16 -5.30%)0.07(2.93/2.86)55410,77749.37%

^SPX $6848.60 (+16.78 +0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260618C086000002026-06-18(219天)CALL$8600.00$5.80(+0.00 +0.00%)0.40(6.5/6.1)1,5025,31214.40%
SPXW251231P055000002025-12-31(50天)PUT$5500.00$9.10(-0.05 -0.55%)0.30(8.9/8.6)75119,23031.51%
SPX260116P047000002026-01-16(66天)PUT$4700.00$6.20(-2.70 -30.34%)0.20(6.1/5.9)61319,60541.36%
SPXW251231P053000002025-12-31(50天)PUT$5300.00$7.50(+0.00 +0.00%)0.20(7.0/6.8)6098,38834.60%
SPX260220C078000002026-02-20(101天)CALL$7800.00$6.24(+0.09 +1.46%)0.30(7.1/6.8)5005,20513.57%

JD $31.75 (+0.33 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918P000250002026-09-18(311天)PUT$25.00$1.93(+0.00 +0.00%)0.29(2.0/1.71)2,84111,74744.63%
JD260618C000350002026-06-18(219天)CALL$35.00$3.10(+0.10 +3.33%)0.10(3.2/3.1)1,20214,66945.12%
JD260116C000350002026-01-16(66天)CALL$35.00$1.32(+0.03 +2.34%)0.03(1.33/1.3)1,03365,88446.34%
JD260320P000300002026-03-20(129天)PUT$30.00$2.20(-0.35 -13.73%)0.10(2.27/2.17)6357,89741.92%
JD260320C000400002026-03-20(129天)CALL$40.00$1.33(+0.04 +3.15%)0.04(1.33/1.29)55755,31149.95%
JD260116C000340002026-01-16(66天)CALL$34.00$1.59(+0.06 +3.92%)0.03(1.59/1.56)4976,90145.51%
JD260320C000350002026-03-20(129天)CALL$35.00$2.29(+0.09 +4.09%)0.05(2.33/2.28)44715,73847.07%
JD260320P000260002026-03-20(129天)PUT$26.00$0.86(+0.00 +0.00%)0.49(1.09/0.6)3819,97546.46%
JD260116C000325002026-01-16(66天)CALL$32.50$2.06(+0.05 +2.49%)0.02(2.08/2.06)36928,31044.29%
JD260116C000375002026-01-16(66天)CALL$37.50$0.85(-0.04 -4.49%)0.05(0.9/0.85)35631,35749.41%
JD260116P000300002026-01-16(66天)PUT$30.00$1.42(-0.04 -2.74%)0.08(1.44/1.36)31735,02441.97%
JD260618C000400002026-06-18(219天)CALL$40.00$1.97(+0.01 +0.51%)0.16(2.16/2.0)27410,43148.07%

IWM $244.39 (+0.37 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P001950002026-02-20(101天)PUT$195.00$1.26(+0.00 +0.00%)0.02(1.25/1.23)5,38811,37330.30%
IWM260320P002300002026-03-20(129天)PUT$230.00$7.40(+0.00 +0.00%)0.05(6.87/6.82)5,04634,09922.72%
IWM260116P002150002026-01-16(66天)PUT$215.00$1.72(-0.01 -0.58%)0.03(1.71/1.68)2,51346,57226.64%
IWM260320C002600002026-03-20(129天)CALL$260.00$7.39(+0.00 +0.00%)0.06(7.22/7.16)2,00313,43022.69%
IWM260116P001850002026-01-16(66天)PUT$185.00$0.52(+0.00 +0.00%)0.02(0.46/0.44)1,76524,37136.01%
IWM260116C002500002026-01-16(66天)CALL$250.00$6.88(-0.02 -0.29%)0.05(6.91/6.86)1,03631,72322.33%
IWM260116P002200002026-01-16(66天)PUT$220.00$2.22(-0.16 -6.58%)0.03(2.24/2.21)83236,88425.43%
IWM260618P002100002026-06-18(219天)PUT$210.00$5.58(-0.02 -0.36%)0.09(5.46/5.37)78752,57525.05%
IWM260116P001950002026-01-16(66天)PUT$195.00$0.65(-0.13 -16.67%)0.02(0.66/0.64)77213,37832.42%
IWM251231P002250002025-12-31(50天)PUT$225.00$2.35(-1.03 -30.47%)0.03(2.17/2.14)50415,40824.64%
IWM260618P002200002026-06-18(219天)PUT$220.00$7.31(+0.00 +0.00%)0.12(7.43/7.31)24751,07623.58%
IWM260116C002700002026-01-16(66天)CALL$270.00$1.53(-0.13 -7.83%)0.03(1.56/1.53)31930,57120.97%
IWM260320P002250002026-03-20(129天)PUT$225.00$5.73(+0.14 +2.50%)0.05(5.63/5.58)49826,03823.51%
IWM260618P002150002026-06-18(219天)PUT$215.00$6.25(+0.00 +0.00%)0.10(6.36/6.26)36625,91524.28%
IWM260618C003000002026-06-18(219天)CALL$300.00$2.64(-0.06 -2.22%)0.07(2.66/2.59)50124,54822.16%

CMCSA $27.54 (+0.43 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116C000300002026-01-16(66天)CALL$30.00$0.63(+0.09 +16.67%)0.02(0.64/0.62)3799,27531.74%

XLV $150.35 (+3.07 +2.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(66天)CALL$160.00$0.75(+0.43 +134.38%)0.17(0.9/0.73)61818,29515.08%
XLV260116C001500002026-01-16(66天)CALL$150.00$4.27(+1.61 +60.53%)0.15(4.35/4.2)52119,53516.19%

MRK $90.40 (+3.67 +4.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C000950002026-01-16(66天)CALL$95.00$1.95(+0.87 +80.56%)0.13(2.0/1.87)2,2178,73224.46%
MRK260320C001000002026-03-20(129天)CALL$100.00$2.36(+0.82 +53.25%)0.06(2.34/2.28)72912,00026.28%
MRK260116C001000002026-01-16(66天)CALL$100.00$0.90(+0.40 +80.00%)0.05(0.91/0.86)68318,44524.66%
MRK260116C000900002026-01-16(66天)CALL$90.00$4.00(+1.56 +63.93%)0.15(4.0/3.85)51627,30424.65%
MRK260116C000850002026-01-16(66天)CALL$85.00$7.05(+2.45 +53.26%)0.70(7.25/6.55)3675,10326.59%

DVN $35.53 (+1.62 +4.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000375002026-01-16(66天)CALL$37.50$1.11(+0.43 +63.24%)0.07(1.15/1.08)9395,05632.13%
DVN260116C000400002026-01-16(66天)CALL$40.00$0.53(+0.23 +79.31%)0.03(0.55/0.52)66511,65232.18%
DVN260116P000325002026-01-16(66天)PUT$32.50$0.82(-0.45 -35.43%)0.03(0.8/0.77)44514,31933.35%
DVN260116C000350002026-01-16(66天)CALL$35.00$2.15(+0.70 +48.28%)0.11(2.26/2.15)2849,29633.45%

NVO $49.17 (+3.22 +7.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260116P000450002026-01-16(66天)PUT$45.00$2.10(-1.05 -33.33%)0.07(2.15/2.08)91425,75348.68%
NVO260320P000550002026-03-20(129天)PUT$55.00$9.32(-1.96 -17.38%)0.10(9.1/9.0)61312,47246.69%
NVO260417P000450002026-04-17(157天)PUT$45.00$4.00(-1.05 -20.79%)0.25(4.2/3.95)4367,89449.49%
NVO260116P000500002026-01-16(66天)PUT$50.00$4.48(-1.71 -27.63%)0.05(4.5/4.45)30311,97348.54%
NVO260320P000500002026-03-20(129天)PUT$50.00$5.80(-1.70 -22.67%)0.15(5.9/5.75)29425,34746.81%
NVO260220P000500002026-02-20(101天)PUT$50.00$5.35(-1.68 -23.90%)0.15(5.45/5.3)2706,62848.51%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $682.82 (+1.50 +0.22%)SPY260116P005950002026-01-16(66天)PUT$595.00$2.85(-0.03 -1.04%)0.02(2.86/2.84)24.21%76,08018,696
SPY $682.82 (+1.50 +0.22%)SPY260116P005400002026-01-16(66天)PUT$540.00$1.31(-0.03 -2.24%)0.01(1.32/1.31)31.28%75,28615,170
HYG $80.71 (+0.12 +0.15%)HYG260220P000790002026-02-20(101天)PUT$79.00$0.63(+0.00 +0.00%)0.06(0.68/0.62)8.13%23,00360,395
SLV $46.18 (+0.38 +0.83%)SLV260618P000370002026-06-18(219天)PUT$37.00$0.76(-0.04 -5.00%)0.04(0.79/0.75)28.88%20,0036,596
HYG $80.71 (+0.12 +0.15%)HYG260515P000720002026-05-15(185天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.46/0.34)13.82%15,00015,425
SLV $46.18 (+0.38 +0.83%)SLV251231C000440002025-12-31(50天)CALL$44.00$3.30(+0.14 +4.43%)0.05(3.3/3.25)30.42%10,96013,432
HYG $80.71 (+0.12 +0.15%)HYG260717P000740002026-07-17(248天)PUT$74.00$0.95(+0.00 +0.00%)0.15(0.83/0.68)12.15%10,51510,574
QQQ $621.41 (-1.78 -0.29%)QQQ260116C006800002026-01-16(66天)CALL$680.00$3.17(-0.61 -16.14%)0.05(3.22/3.17)18.47%10,0227,527
NVDA $193.76 (-5.28 -2.65%)NVDA260116C002500002026-01-16(66天)CALL$250.00$1.71(-0.85 -33.20%)0.02(1.71/1.69)44.36%7,89130,817
NVDA $193.76 (-5.28 -2.65%)NVDA260220C003100002026-02-20(101天)CALL$310.00$0.72(-0.20 -21.74%)0.02(0.74/0.72)47.78%7,30714,786
^VIX $17.56 (-0.17 -0.96%)VIX260318P000180002026-03-18(127天)PUT$18.00$1.16(+0.00 +0.00%)0.05(1.19/1.14)23.15%4,00061,429
IBIT $58.67 (-1.52 -2.53%)IBIT260116C000700002026-01-16(66天)CALL$70.00$1.54(-0.37 -19.37%)0.04(1.55/1.51)49.66%1,630112,740
SLV $46.18 (+0.38 +0.83%)SLV260320C000500002026-03-20(129天)CALL$50.00$2.28(+0.10 +4.59%)0.04(2.28/2.24)34.18%1,50058,243
SLV $46.18 (+0.38 +0.83%)SLV260116C000500002026-01-16(66天)CALL$50.00$1.36(+0.06 +4.62%)0.02(1.35/1.33)35.01%1,49080,067
AAPL $274.74 (+5.38 +2.00%)AAPL260116C003100002026-01-16(66天)CALL$310.00$1.51(+0.37 +32.46%)0.03(1.48/1.45)23.08%1,34366,190
NVDA $193.76 (-5.28 -2.65%)NVDA260116P001500002026-01-16(66天)PUT$150.00$2.05(+0.34 +19.88%)0.03(2.07/2.04)49.87%1,14356,967
JD $31.75 (+0.33 +1.05%)JD260116C000350002026-01-16(66天)CALL$35.00$1.32(+0.03 +2.34%)0.03(1.33/1.3)46.34%1,03365,884
TLT $89.91 (+0.36 +0.40%)TLT260116C000900002026-01-16(66天)CALL$90.00$1.88(+0.24 +14.63%)0.02(1.92/1.9)12.67%54982,273
TLT $89.91 (+0.36 +0.40%)TLT260116P000900002026-01-16(66天)PUT$90.00$1.90(-0.25 -11.63%)0.02(1.9/1.88)12.17%25161,673