QQQ $620.73 (-0.78 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005100002026-03-20(128天)PUT$510.00$6.31(+0.00 +0.00%)0.07(6.6/6.53)3,48312,11129.66%
QQQ260116P005500002026-01-16(65天)PUT$550.00$5.29(+0.44 +9.07%)0.06(5.24/5.18)3,23429,93927.34%
QQQ260116C006800002026-01-16(65天)CALL$680.00$3.34(-0.12 -3.47%)0.04(3.36/3.32)2,08816,38018.95%
QQQ260116P005100002026-01-16(65天)PUT$510.00$2.55(+0.21 +8.97%)0.04(2.55/2.51)88112,07432.01%
QQQ260220C007800002026-02-20(100天)CALL$780.00$0.51(-0.01 -1.92%)0.05(0.53/0.48)5306,12820.94%
QQQ260116P005800002026-01-16(65天)PUT$580.00$9.35(+0.63 +7.22%)0.06(9.4/9.34)52835,04024.14%
QQQ260116P005700002026-01-16(65天)PUT$570.00$7.68(+0.52 +7.26%)0.06(7.72/7.66)34823,36825.19%
QQQ260116C006850002026-01-16(65天)CALL$685.00$2.75(-0.06 -2.14%)0.04(2.78/2.74)2625,53918.90%
QQQ260320C007000002026-03-20(128天)CALL$700.00$6.95(-0.18 -2.52%)0.06(6.92/6.86)22216,39620.56%
QQQ260116P004500002026-01-16(65天)PUT$450.00$1.11(+0.08 +7.77%)0.03(1.1/1.07)21816,43540.55%
QQQ260116C006700002026-01-16(65天)CALL$670.00$4.90(-0.22 -4.30%)0.05(4.94/4.89)20715,74919.21%

SPY $683.62 (+0.75 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116P005900002026-01-16(65天)PUT$590.00$2.50(+0.03 +1.21%)0.02(2.51/2.49)36,40841,61224.89%
SPY260220P006100002026-02-20(100天)PUT$610.00$6.21(+0.07 +1.14%)0.03(6.2/6.17)8,17828,29121.76%
SPY260320P006000002026-03-20(128天)PUT$600.00$7.42(+0.03 +0.41%)0.03(7.39/7.36)3,28820,37822.43%
SPY260116P006600002026-01-16(65天)PUT$660.00$9.65(+0.20 +2.12%)0.02(9.63/9.61)1,82829,70816.82%
SPY260116P006550002026-01-16(65天)PUT$655.00$8.66(+0.07 +0.81%)0.02(8.63/8.61)1,2158,44017.38%
SPY260116P006000002026-01-16(65天)PUT$600.00$2.96(+0.03 +1.02%)0.02(2.96/2.94)1,09737,82023.68%
SPY260116P006400002026-01-16(65天)PUT$640.00$6.34(+0.19 +3.09%)0.03(6.3/6.27)1,08827,42219.07%
SPY260116C007250002026-01-16(65天)CALL$725.00$3.24(+0.06 +1.89%)0.02(3.22/3.2)74520,03913.51%
SPY260116C007100002026-01-16(65天)CALL$710.00$6.77(+0.08 +1.20%)0.03(6.8/6.77)74121,54514.22%
SPY260116P005950002026-01-16(65天)PUT$595.00$2.75(+0.07 +2.61%)0.02(2.73/2.71)73493,30724.30%
SPY260116P005500002026-01-16(65天)PUT$550.00$1.40(+0.02 +1.45%)0.01(1.39/1.38)22229,23729.91%
SPY260320C008000002026-03-20(128天)CALL$800.00$0.74(+0.02 +2.78%)0.02(0.76/0.74)66424,16014.19%
SPY260320C007500002026-03-20(128天)CALL$750.00$4.50(+0.10 +2.27%)0.01(4.5/4.49)29021,99314.55%

GLD $387.17 (+7.26 +1.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116P003450002026-01-16(65天)PUT$345.00$1.70(-0.13 -7.10%)0.07(1.73/1.66)2,2467,12521.43%
GLD260116P003500002026-01-16(65天)PUT$350.00$2.32(-0.15 -6.07%)0.08(2.3/2.22)1,15922,32021.15%
GLD260116P003600002026-01-16(65天)PUT$360.00$3.97(-0.48 -10.67%)0.15(4.05/3.9)1,1508,73920.87%
GLD260320C004500002026-03-20(128天)CALL$450.00$5.87(+1.82 +44.94%)0.20(6.0/5.8)88410,06326.88%
GLD260116C004300002026-01-16(65天)CALL$430.00$4.14(+1.62 +64.29%)0.10(4.25/4.15)7655,89626.70%
GLD260116C004500002026-01-16(65天)CALL$450.00$2.22(+0.96 +76.19%)0.08(2.28/2.2)7237,67227.84%
GLD260918C005500002026-09-18(310天)CALL$550.00$4.80(+1.02 +26.98%)0.15(4.9/4.75)70851,81028.37%
GLD260116C004200002026-01-16(65天)CALL$420.00$5.71(+2.19 +62.22%)0.10(5.85/5.75)60113,05526.23%
GLD260918C005550002026-09-18(310天)CALL$555.00$4.65(+1.15 +32.86%)0.35(4.85/4.5)58152,16628.80%
GLD260116C005000002026-01-16(65天)CALL$500.00$0.60(+0.27 +77.14%)0.06(0.65/0.59)5049,43431.91%
GLD260116C004750002026-01-16(65天)CALL$475.00$1.09(+0.48 +78.69%)0.02(1.11/1.09)30233,22129.53%
GLD260220C004900002026-02-20(100天)CALL$490.00$1.74(+0.69 +65.71%)0.06(1.72/1.66)30211,58529.13%
GLD260320C005000002026-03-20(128天)CALL$500.00$2.19(+0.79 +56.43%)0.09(2.23/2.14)24810,14629.03%
GLD260116C004150002026-01-16(65天)CALL$415.00$6.72(+2.47 +59.37%)0.15(6.8/6.65)2148,85125.91%

SLV $48.62 (+2.15 +4.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000470002026-06-18(218天)CALL$47.00$6.10(+1.52 +33.48%)0.05(6.15/6.1)26,19811,04837.16%
SLV260618C000460002026-06-18(218天)CALL$46.00$6.60(+1.63 +32.80%)0.10(6.6/6.5)25,7105,03736.84%
SLV260618C000500002026-06-18(218天)CALL$50.00$4.90(+1.32 +36.87%)0.05(4.95/4.9)20,93523,70137.94%
SLV260618C000475002026-06-18(218天)CALL$47.50$5.78(+1.43 +32.87%)0.10(5.9/5.8)8,4055,19837.07%
SLV260320C000430002026-03-20(128天)CALL$43.00$6.96(+1.70 +32.32%)0.35(7.15/6.8)5,77817,66836.21%
SLV260320C000530002026-03-20(128天)CALL$53.00$2.82(+1.08 +62.07%)0.07(2.85/2.78)5,69019,25240.26%
SLV260320C000500002026-03-20(128天)CALL$50.00$3.70(+1.22 +49.39%)0.05(3.7/3.65)5,22557,58138.49%
SLV260220C000475002026-02-20(100天)CALL$47.50$4.15(+1.39 +50.36%)0.10(4.25/4.15)5,1139,96737.99%
SLV260618C000450002026-06-18(218天)CALL$45.00$6.90(+1.50 +27.78%)0.15(7.1/6.95)4,78220,58636.63%
SLV260116C000500002026-01-16(65天)CALL$50.00$2.55(+1.05 +70.00%)0.05(2.58/2.53)4,63979,61640.14%
SLV260116C000600002026-01-16(65天)CALL$60.00$0.79(+0.42 +113.51%)0.01(0.78/0.77)2,97051,96647.31%
SLV260320C000600002026-03-20(128天)CALL$60.00$1.62(+0.65 +67.71%)0.04(1.62/1.58)1,76245,38844.12%
SLV260320C000650002026-03-20(128天)CALL$65.00$1.12(+0.48 +75.00%)0.04(1.15/1.11)53641,47046.90%
SLV260116C000460002026-01-16(65天)CALL$46.00$4.25(+1.39 +48.60%)0.15(4.35/4.2)4,24938,89038.01%
SLV260417C000700002026-04-17(156天)CALL$70.00$1.03(+0.48 +87.27%)0.04(1.06/1.02)1,88737,32247.88%
SLV260116C000470002026-01-16(65天)CALL$47.00$3.75(+1.33 +54.96%)0.10(3.8/3.7)4,57134,88138.16%
SLV260116C000400002026-01-16(65天)CALL$40.00$8.75(+1.92 +28.11%)0.15(8.8/8.65)67534,69239.01%
SLV260220C000390002026-02-20(100天)CALL$39.00$9.79(+2.24 +29.67%)0.45(10.1/9.65)23332,83940.53%

IBIT $57.70 (-0.63 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116C000700002026-01-16(65天)CALL$70.00$1.30(-0.20 -13.33%)0.03(1.31/1.28)3,575112,61649.54%
IBIT260116C000650002026-01-16(65天)CALL$65.00$2.24(-0.31 -12.25%)0.04(2.24/2.2)3,22137,95948.71%
IBIT260116C000600002026-01-16(65天)CALL$60.00$3.85(-0.39 -9.20%)0.05(3.9/3.85)1,09149,97549.54%
IBIT260116P000550002026-01-16(65天)PUT$55.00$3.23(+0.13 +4.19%)0.10(3.25/3.15)76313,95547.10%
IBIT260116C000580002026-01-16(65天)CALL$58.00$4.72(-0.53 -10.10%)0.10(4.75/4.65)6556,17849.68%
IBIT260116C000620002026-01-16(65天)CALL$62.00$3.09(-0.41 -11.71%)0.05(3.1/3.05)5035,85748.66%
IBIT260116C000630002026-01-16(65天)CALL$63.00$2.78(-0.32 -10.32%)0.03(2.8/2.77)21828,53448.80%

NVDA $192.80 (-0.43 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320C002400002026-03-20(128天)CALL$240.00$7.10(-0.35 -4.70%)0.10(7.25/7.15)5,42828,83146.61%
NVDA260116P001500002026-01-16(65天)PUT$150.00$2.11(+0.09 +4.46%)0.02(2.09/2.07)5,41257,08049.93%
NVDA260320P001400002026-03-20(128天)PUT$140.00$3.40(+0.15 +4.62%)0.05(3.4/3.35)5,10233,18849.62%
NVDA260116C002400002026-01-16(65天)CALL$240.00$2.47(-0.27 -9.85%)0.02(2.49/2.47)4,54223,03444.52%
NVDA260220C003100002026-02-20(100天)CALL$310.00$0.71(-0.04 -5.33%)0.01(0.72/0.71)4,40620,79948.07%
NVDA260220C002400002026-02-20(100天)CALL$240.00$4.62(-0.29 -5.91%)0.10(4.7/4.6)3,52314,14544.43%
NVDA260116C002200002026-01-16(65天)CALL$220.00$5.70(-0.45 -7.32%)0.05(5.75/5.7)3,16433,96445.11%
NVDA260116C002250002026-01-16(65天)CALL$225.00$4.60(-0.40 -8.00%)0.05(4.65/4.6)2,85325,91244.71%
NVDA260320C002300002026-03-20(128天)CALL$230.00$9.27(-0.48 -4.92%)0.05(9.35/9.3)2,17035,25646.92%
NVDA260116C002350002026-01-16(65天)CALL$235.00$3.02(-0.28 -8.48%)0.05(3.1/3.05)1,96810,67344.65%
NVDA260116P001600002026-01-16(65天)PUT$160.00$3.50(+0.00 +0.00%)0.05(3.5/3.45)29255,33148.02%
NVDA260116C002100002026-01-16(65天)CALL$210.00$8.45(-0.52 -5.80%)0.05(8.45/8.4)93834,74845.62%
NVDA260116P001800002026-01-16(65天)PUT$180.00$8.97(+0.22 +2.51%)0.05(8.85/8.8)1,70434,70345.50%
NVDA260116P001700002026-01-16(65天)PUT$170.00$5.75(+0.16 +2.86%)0.05(5.7/5.65)42933,99646.63%
NVDA260116C002500002026-01-16(65天)CALL$250.00$1.65(-0.20 -10.81%)0.02(1.67/1.65)90733,91344.89%
NVDA260116C002300002026-01-16(65天)CALL$230.00$3.77(-0.28 -6.91%)0.10(3.8/3.7)72531,28544.65%

MSFT $508.37 (-0.45 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C006000002026-01-16(65天)CALL$600.00$1.03(-0.16 -13.45%)0.03(1.04/1.01)80833,70023.99%
MSFT260116C005300002026-01-16(65天)CALL$530.00$9.60(-1.93 -16.74%)0.20(9.75/9.55)7766,21622.65%
MSFT260116C005500002026-01-16(65天)CALL$550.00$5.00(-1.21 -19.48%)0.15(5.1/4.95)57915,93822.52%
MSFT260116C005800002026-01-16(65天)CALL$580.00$1.88(-0.42 -18.26%)0.08(1.94/1.86)4478,36723.26%
MSFT260116C005400002026-01-16(65天)CALL$540.00$7.01(-1.48 -17.43%)0.05(7.1/7.05)3769,05222.54%
MSFT260116P004500002026-01-16(65天)PUT$450.00$3.68(+0.54 +17.20%)0.15(3.75/3.6)30511,39325.31%
MSFT260116P004250002026-01-16(65天)PUT$425.00$1.85(+0.30 +19.35%)0.09(1.88/1.79)2505,33928.19%
MSFT260116P004300002026-01-16(65天)PUT$430.00$2.29(+0.52 +29.38%)0.08(2.14/2.06)2495,03327.55%

AMZN $245.57 (-3.57 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002600002026-01-16(65天)CALL$260.00$7.55(-1.30 -14.74%)0.05(7.6/7.55)4,60528,87131.42%
AMZN260116C003000002026-01-16(65天)CALL$300.00$1.05(-0.21 -16.67%)0.04(1.09/1.05)2,30425,96831.38%
AMZN260116C002700002026-01-16(65天)CALL$270.00$4.69(-1.06 -18.43%)0.05(4.75/4.7)1,36317,04030.89%
AMZN260116P002300002026-01-16(65天)PUT$230.00$6.05(+1.05 +21.17%)0.10(6.05/5.95)1,14515,01430.84%
AMZN260116C002950002026-01-16(65天)CALL$295.00$1.35(-0.30 -18.18%)0.04(1.39/1.35)1,0815,56931.17%
AMZN260918P001800002026-09-18(310天)PUT$180.00$6.22(+0.00 +0.00%)0.10(6.7/6.6)1,0525,43936.48%
AMZN260116C002800002026-01-16(65天)CALL$280.00$2.87(-0.58 -16.81%)0.03(2.91/2.88)92117,98330.77%
AMZN260116C002750002026-01-16(65天)CALL$275.00$3.67(-0.73 -16.59%)0.05(3.75/3.7)85215,33930.87%
AMZN260116P002000002026-01-16(65天)PUT$200.00$1.37(+0.16 +13.22%)0.03(1.39/1.36)60329,87336.06%
AMZN260320C003000002026-03-20(128天)CALL$300.00$5.15(-0.75 -12.71%)0.10(5.25/5.15)52317,87435.35%
AMZN260116C002550002026-01-16(65天)CALL$255.00$9.26(-1.79 -16.20%)0.10(9.4/9.3)33314,24331.65%
AMZN260116P002250002026-01-16(65天)PUT$225.00$4.70(+0.75 +18.99%)0.10(4.75/4.65)25214,07031.44%

GOOG $286.76 (-4.95 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003050002026-01-16(65天)CALL$305.00$9.18(-2.07 -18.40%)0.15(9.3/9.15)26210,19333.32%

WMT $103.17 (-0.34 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001150002026-01-16(65天)CALL$115.00$1.09(-0.11 -9.17%)0.06(1.13/1.07)1,5109,75826.67%
WMT260116C001100002026-01-16(65天)CALL$110.00$2.16(-0.17 -7.30%)0.04(2.18/2.14)50116,49626.67%
WMT260116C001050002026-01-16(65天)CALL$105.00$4.00(-0.25 -5.88%)0.15(4.1/3.95)2108,46027.89%

AAPL $274.93 (-0.37 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C003000002026-01-16(65天)CALL$300.00$2.96(-0.15 -4.82%)0.03(2.97/2.94)2,87052,28523.32%
AAPL260116C003050002026-01-16(65天)CALL$305.00$2.11(-0.15 -6.64%)0.03(2.17/2.14)2,2825,25923.26%
AAPL260116C002900002026-01-16(65天)CALL$290.00$5.40(-0.18 -3.23%)0.10(5.45/5.35)1,49354,28323.87%
AAPL260116C002800002026-01-16(65天)CALL$280.00$9.25(-0.33 -3.44%)0.05(9.3/9.25)1,37142,63924.76%
AAPL260220C003200002026-02-20(100天)CALL$320.00$2.45(-0.15 -5.77%)0.04(2.54/2.5)1,0536,85525.43%
AAPL260116C003150002026-01-16(65天)CALL$315.00$1.11(-0.04 -3.48%)0.03(1.14/1.11)98313,01023.33%
AAPL260320C003000002026-03-20(128天)CALL$300.00$8.05(-0.25 -3.01%)0.05(8.15/8.1)96511,64626.38%
AAPL260116P002400002026-01-16(65天)PUT$240.00$1.60(+0.13 +8.84%)0.03(1.56/1.53)58817,65926.31%
AAPL260116P002600002026-01-16(65天)PUT$260.00$4.76(+0.21 +4.62%)0.05(4.7/4.65)57113,75923.22%
AAPL260116C003200002026-01-16(65天)CALL$320.00$0.76(-0.08 -9.52%)0.03(0.82/0.79)55613,39223.43%
AAPL260116C003100002026-01-16(65天)CALL$310.00$1.49(-0.12 -7.45%)0.02(1.57/1.55)32366,06223.23%
AAPL260116C002850002026-01-16(65天)CALL$285.00$7.10(-0.35 -4.70%)0.10(7.2/7.1)29024,25724.30%
AAPL260116P002500002026-01-16(65天)PUT$250.00$2.72(+0.11 +4.21%)0.03(2.71/2.68)51522,52724.62%
AAPL260116P002350002026-01-16(65天)PUT$235.00$1.16(+0.03 +2.65%)0.03(1.19/1.16)22716,73727.25%

META $610.71 (-16.47 -2.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C008000002026-01-16(65天)CALL$800.00$3.10(-0.40 -11.43%)0.05(3.15/3.1)2,59529,72640.30%
META260116C007500002026-01-16(65天)CALL$750.00$5.55(-0.75 -11.90%)0.15(5.6/5.45)1,38621,37137.94%
META260116C009000002026-01-16(65天)CALL$900.00$1.40(-0.14 -9.09%)0.08(1.45/1.37)1,17713,99946.39%
META260116C007200002026-01-16(65天)CALL$720.00$8.35(-1.40 -14.36%)0.15(8.4/8.25)78720,36636.94%
META260116P005500002026-01-16(65天)PUT$550.00$10.00(+2.55 +34.23%)0.20(10.0/9.8)5165,56432.83%
META260116P005000002026-01-16(65天)PUT$500.00$3.75(+1.08 +40.45%)0.15(3.55/3.4)3947,43836.00%
META260618C010000002026-06-18(218天)CALL$1000.00$7.89(-0.71 -8.26%)0.25(8.1/7.85)30210,72942.90%

XBI $113.96 (-0.08 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001200002026-01-16(65天)CALL$120.00$2.90(-0.10 -3.33%)0.49(3.2/2.71)2937,81828.85%
XBI260116C001250002026-01-16(65天)CALL$125.00$1.67(+0.02 +1.21%)0.32(1.69/1.37)24520,98027.41%

TLT $90.17 (+0.22 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320P000900002026-03-20(128天)PUT$90.00$2.49(-0.17 -6.39%)0.03(2.52/2.49)6,28920,88412.31%
TLT260320C000900002026-03-20(128天)CALL$90.00$2.85(+0.15 +5.56%)0.04(2.88/2.84)5,95033,23512.95%
TLT260116C000920002026-01-16(65天)CALL$92.00$1.17(+0.06 +5.41%)0.01(1.2/1.19)5,94317,64912.67%
TLT260116C000900002026-01-16(65天)CALL$90.00$2.04(+0.17 +9.09%)0.03(2.06/2.03)3,65182,19912.71%
TLT260320P000920002026-03-20(128天)PUT$92.00$3.65(-0.23 -5.93%)0.05(3.65/3.6)3,2639,02912.35%
TLT260320C000920002026-03-20(128天)CALL$92.00$2.00(+0.11 +5.82%)0.02(2.01/1.99)2,89521,49913.00%
TLT260320C000910002026-03-20(128天)CALL$91.00$2.40(+0.14 +6.19%)0.02(2.4/2.38)2,2708,64412.90%
TLT260116P000900002026-01-16(65天)PUT$90.00$1.74(-0.19 -9.84%)0.02(1.74/1.72)2,03961,91212.12%
TLT260417C000910002026-04-17(156天)CALL$91.00$2.71(+0.14 +5.49%)0.01(2.71/2.7)8216,34613.00%
TLT260116C000910002026-01-16(65天)CALL$91.00$1.57(+0.12 +8.28%)0.01(1.58/1.57)80227,20212.62%
TLT260618C001000002026-06-18(218天)CALL$100.00$1.00(+0.02 +2.04%)0.02(1.01/0.99)24634,83714.34%
TLT260320C000950002026-03-20(128天)CALL$95.00$1.11(+0.04 +3.74%)0.02(1.13/1.11)38416,53213.29%
TLT260320P000850002026-03-20(128天)PUT$85.00$0.81(-0.04 -4.71%)0.02(0.82/0.8)34615,59712.77%

XLE $90.61 (-0.93 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000700002026-09-18(310天)PUT$70.00$1.92(+0.00 +0.00%)0.22(1.76/1.54)3,0007,43728.22%
XLE260320P000850002026-03-20(128天)PUT$85.00$2.31(+0.21 +10.00%)0.13(2.34/2.21)79710,92922.03%
XLE260320P000910002026-03-20(128天)PUT$91.00$4.50(+0.13 +2.97%)0.25(4.65/4.4)4379,02820.48%
XLE260116P000810002026-01-16(65天)PUT$81.00$0.68(+0.12 +21.43%)0.09(0.72/0.63)21814,68025.32%
XLE260618C000840002026-06-18(218天)CALL$84.00$9.05(+0.00 +0.00%)0.45(10.8/10.35)2059,90526.25%

BRK-B $503.08 (+5.74 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(65天)CALL$520.00$6.60(+1.00 +17.86%)0.35(6.7/6.35)2018,38315.84%

HYG $80.57 (-0.14 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000720002026-05-15(184天)PUT$72.00$0.50(+0.00 +0.00%)0.17(0.54/0.37)15,00015,42514.42%
HYG260717P000740002026-07-17(247天)PUT$74.00$0.95(+0.00 +0.00%)0.22(0.94/0.72)10,51510,57412.66%
HYG260320P000790002026-03-20(128天)PUT$79.00$1.00(+0.12 +13.64%)0.04(1.03/0.99)1,81017,5319.01%
HYG260320C000790002026-03-20(128天)CALL$79.00$2.00(+0.18 +9.89%)0.04(2.02/1.98)1,7006,2445.53%
HYG260116C000800002026-01-16(65天)CALL$80.00$0.94(-0.11 -10.48%)0.05(0.96/0.91)1,50111,8504.63%
HYG260220P000800002026-02-20(100天)PUT$80.00$0.87(+0.00 +0.00%)0.10(1.02/0.92)2078,5287.64%
HYG260320P000800002026-03-20(128天)PUT$80.00$1.34(+0.20 +17.54%)0.10(1.34/1.24)20231,5858.47%

DIS $116.73 (+1.87 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001300002026-01-16(65天)CALL$130.00$1.78(+0.25 +16.34%)0.11(1.88/1.77)1,4958,44031.07%
DIS260116C001200002026-01-16(65天)CALL$120.00$4.80(+0.60 +13.95%)0.10(4.9/4.8)1,1779,24832.14%
DIS260116C001250002026-01-16(65天)CALL$125.00$3.07(+0.47 +18.08%)0.05(3.1/3.05)4996,08431.45%
DIS260116C001150002026-01-16(65天)CALL$115.00$7.19(+0.79 +12.32%)0.20(7.3/7.1)4576,33232.86%
DIS260116P001100002026-01-16(65天)PUT$110.00$3.42(-0.58 -14.61%)0.15(3.45/3.3)40111,23632.35%
DIS260116P001050002026-01-16(65天)PUT$105.00$1.99(-0.40 -16.74%)0.05(2.02/1.97)3359,59032.87%
DIS260116P001150002026-01-16(65天)PUT$115.00$5.40(-0.65 -10.74%)0.10(5.45/5.35)2906,99031.75%

GRAB $5.89 (-0.01 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000060002026-04-17(156天)PUT$6.00$0.76(+0.01 +1.33%)0.10(0.8/0.7)11,83524,68547.85%
GRAB260116P000060002026-01-16(65天)PUT$6.00$0.50(+0.00 +0.00%)0.05(0.5/0.45)3025,48943.95%

KVUE $16.97 (+0.24 +1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(65天)CALL$17.00$1.12(+0.23 +25.84%)0.06(1.15/1.09)81626,34740.38%
KVUE260116C000190002026-01-16(65天)CALL$19.00$0.50(+0.14 +38.89%)0.09(0.52/0.43)47442,92242.29%

^VIX $17.57 (+0.27 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121P000210002026-01-21(70天)PUT$21.00$3.01(-0.03 -0.99%)0.13(3.1/2.97)2,81441,8030.00%
VIX260121P000180002026-01-21(70天)PUT$18.00$1.13(-0.04 -3.42%)0.06(1.16/1.1)27999,66031.10%

XYZ $65.61 (-0.31 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320C000800002026-03-20(128天)CALL$80.00$3.05(-0.21 -6.44%)0.10(3.15/3.05)2807,23849.61%
XYZ260116P000550002026-01-16(65天)PUT$55.00$1.24(+0.00 +0.00%)0.36(1.34/0.98)2397,04348.19%

^SPX $6855.55 (+7.46 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116P042000002026-01-16(65天)PUT$4200.00$3.50(+0.00 +0.00%)0.20(3.4/3.2)5525,49148.82%
SPX260116P052000002026-01-16(65天)PUT$5200.00$9.20(-0.10 -1.08%)0.10(9.3/9.2)5347,17034.04%

JD $31.33 (-0.28 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260918P000250002026-09-18(310天)PUT$25.00$1.86(+0.01 +0.54%)0.15(1.97/1.82)4,51111,74743.19%
JD260116C000350002026-01-16(65天)CALL$35.00$1.22(-0.16 -11.59%)0.05(1.24/1.19)4,51066,63148.05%
JD260116C000325002026-01-16(65天)CALL$32.50$1.91(-0.24 -11.16%)0.04(1.92/1.88)1,20128,69345.75%
JD260116C000300002026-01-16(65天)CALL$30.00$3.05(-0.25 -7.58%)0.05(3.05/3.0)1,09117,59845.07%
JD260116P000275002026-01-16(65天)PUT$27.50$0.61(+0.06 +10.00%)0.06(0.64/0.58)1,07013,95339.99%
JD260116P000300002026-01-16(65天)PUT$30.00$1.45(+0.15 +11.54%)0.05(1.45/1.4)79435,02339.21%
JD260320C000350002026-03-20(128天)CALL$35.00$2.20(-0.21 -8.71%)0.12(2.26/2.14)58715,95448.88%
JD260116P000290002026-01-16(65天)PUT$29.00$1.03(+0.06 +6.19%)0.07(1.08/1.01)47413,75039.70%
JD260116P000310002026-01-16(65天)PUT$31.00$1.92(+0.18 +10.34%)0.03(1.94/1.91)40716,46739.58%
JD260320P000260002026-03-20(128天)PUT$26.00$0.86(+0.00 +0.00%)0.13(0.93/0.8)3819,97541.80%
JD260116C000360002026-01-16(65天)CALL$36.00$1.04(-0.14 -11.86%)0.05(1.05/1.0)21110,10749.07%

IWM $244.32 (+0.07 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001800002026-06-18(218天)PUT$180.00$2.18(-0.02 -0.91%)0.05(2.22/2.17)6,00059,74130.32%
IWM260116P002200002026-01-16(65天)PUT$220.00$2.18(-0.06 -2.68%)0.04(2.24/2.2)4,39237,27225.60%
IWM260116P001850002026-01-16(65天)PUT$185.00$0.52(+0.00 +0.00%)0.02(0.44/0.42)1,76524,37135.96%
IWM260320P002250002026-03-20(128天)PUT$225.00$5.61(-0.01 -0.18%)0.05(5.69/5.64)1,34426,32023.72%
IWM260116P001950002026-01-16(65天)PUT$195.00$0.64(+0.00 +0.00%)0.02(0.64/0.62)1,27214,09332.45%
IWM260116C002650002026-01-16(65天)CALL$265.00$2.25(-0.03 -1.32%)0.03(2.31/2.28)1,09030,99921.19%
IWM260116P002300002026-01-16(65天)PUT$230.00$3.86(-0.05 -1.28%)0.06(3.95/3.89)92161,35023.51%
IWM260618P002100002026-06-18(218天)PUT$210.00$5.40(+0.00 +0.00%)0.11(5.5/5.39)78852,57825.18%
IWM260918P002050002026-09-18(310天)PUT$205.00$6.57(+0.00 +0.00%)0.22(6.76/6.54)7008,37325.25%
IWM260116C002600002026-01-16(65天)CALL$260.00$3.43(+0.09 +2.69%)0.04(3.39/3.35)67447,49321.41%
IWM260618P002200002026-06-18(218天)PUT$220.00$7.31(+0.00 +0.00%)0.12(7.44/7.32)24751,07623.64%
IWM260320P002200002026-03-20(128天)PUT$220.00$4.75(+0.14 +3.04%)0.05(4.66/4.61)52150,27324.55%
IWM260116P002150002026-01-16(65天)PUT$215.00$1.73(+0.03 +1.76%)0.04(1.71/1.67)51048,53326.82%
IWM260320P002150002026-03-20(128天)PUT$215.00$3.59(-0.19 -5.03%)0.05(3.81/3.76)40047,98325.41%
IWM260320P001700002026-03-20(128天)PUT$170.00$0.80(+0.00 +0.00%)0.04(0.79/0.75)45033,78035.90%

CMCSA $27.81 (+0.34 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116C000300002026-01-16(65天)CALL$30.00$0.63(+0.03 +5.00%)0.03(0.66/0.63)2819,50631.35%

XLV $152.99 (+2.27 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(65天)CALL$160.00$1.15(+0.28 +32.18%)0.22(1.37/1.15)65918,25114.84%
XLV260116C001500002026-01-16(65天)CALL$150.00$5.85(+1.25 +27.17%)0.40(6.2/5.8)27919,47117.87%

MRK $91.78 (+0.83 +0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001000002026-04-17(156天)CALL$100.00$3.50(+0.20 +6.06%)0.10(3.55/3.45)11,35129,79027.78%
MRK260116C000900002026-01-16(65天)CALL$90.00$4.76(+0.36 +8.18%)0.15(4.8/4.65)10,87521,60925.60%
MRK260116C001000002026-01-16(65天)CALL$100.00$1.23(+0.16 +15.24%)0.04(1.24/1.2)2,94618,68425.59%
MRK260320C001000002026-03-20(128天)CALL$100.00$2.86(+0.06 +2.14%)0.07(2.9/2.83)1,43711,56527.39%
MRK260116C000950002026-01-16(65天)CALL$95.00$2.49(+0.25 +11.16%)0.08(2.55/2.47)1,17210,30225.40%
MRK260116P000900002026-01-16(65天)PUT$90.00$3.40(-0.15 -4.23%)0.20(3.55/3.35)3905,63127.98%
MRK260116C001050002026-01-16(65天)CALL$105.00$0.61(+0.11 +22.00%)0.13(0.68/0.55)2557,72127.39%

NVO $49.86 (+0.71 +1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260220P000500002026-02-20(100天)PUT$50.00$5.02(-0.17 -3.28%)0.15(5.05/4.9)2,0556,82147.61%
NVO260116P000400002026-01-16(65天)PUT$40.00$0.65(-0.10 -13.33%)0.06(0.69/0.63)1,04026,61648.98%

XLF $53.77 (+0.58 +1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000520002026-06-18(218天)PUT$52.00$2.37(+0.00 +0.00%)0.19(2.09/1.9)10,01046,89317.71%
XLF260417P000520002026-04-17(156天)PUT$52.00$1.73(+0.00 +0.00%)0.10(1.61/1.51)7,7187,71817.36%
XLF260918C000540002026-09-18(310天)CALL$54.00$3.75(+0.00 +0.00%)0.30(4.35/4.05)7,5517,79722.50%
XLF260618P000420002026-06-18(218天)PUT$42.00$0.99(+0.00 +0.00%)0.05(0.52/0.47)6,0017,96126.20%
XLF260320C000550002026-03-20(128天)CALL$55.00$1.89(+0.25 +15.24%)0.12(1.93/1.81)3,64324,83519.28%
XLF260116P000510002026-01-16(65天)PUT$51.00$0.60(-0.08 -11.76%)0.05(0.6/0.55)2,16539,62518.36%
XLF260320P000500002026-03-20(128天)PUT$50.00$0.85(-0.14 -14.14%)0.02(0.87/0.85)1,93524,98618.58%
XLF260116C000560002026-01-16(65天)CALL$56.00$0.65(+0.18 +38.30%)0.03(0.67/0.64)1,21617,58216.38%
XLF260220C000570002026-02-20(100天)CALL$57.00$0.70(+0.11 +18.64%)0.03(0.75/0.72)7965,85516.75%
XLF260116C000520002026-01-16(65天)CALL$52.00$2.92(+0.54 +22.69%)0.16(3.0/2.84)64124,36522.00%
XLF260116P000540002026-01-16(65天)PUT$54.00$1.48(-0.28 -15.91%)0.18(1.53/1.35)29152,30215.60%
XLF260116P000520002026-01-16(65天)PUT$52.00$0.80(-0.13 -13.98%)0.07(0.82/0.75)34449,00717.33%
XLF260116C000530002026-01-16(65天)CALL$53.00$2.15(+0.42 +24.28%)0.03(2.18/2.15)22539,40619.36%
XLF260618C000570002026-06-18(218天)CALL$57.00$1.92(+0.29 +17.79%)0.14(1.96/1.82)36735,78319.46%
XLF260618P000490002026-06-18(218天)PUT$49.00$1.28(-0.38 -22.89%)0.11(1.28/1.17)21119,56719.56%

USO $69.85 (-2.85 -3.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116C000800002026-01-16(65天)CALL$80.00$0.89(-0.54 -37.76%)0.03(0.91/0.88)8039,43132.72%
USO260116P000650002026-01-16(65天)PUT$65.00$1.58(+0.58 +58.00%)0.11(1.69/1.58)2815,00331.64%

ONON $41.47 (+6.27 +17.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000450002026-01-16(65天)CALL$45.00$1.94(+1.22 +169.44%)0.10(1.99/1.89)4,32910,14548.71%
ONON260116C000500002026-01-16(65天)CALL$50.00$0.83(+0.51 +159.38%)0.06(0.85/0.79)2,53823,04347.85%
ONON260116P000400002026-01-16(65天)PUT$40.00$2.20(-3.98 -64.40%)0.17(2.25/2.08)29411,55341.14%

GDX $79.63 (+2.94 +3.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000750002026-01-16(65天)CALL$75.00$7.80(+1.90 +32.20%)0.25(7.95/7.7)2,08225,73740.70%
GDX260116C000900002026-01-16(65天)CALL$90.00$2.05(+0.69 +50.36%)0.10(2.15/2.05)1,87813,51741.53%
GDX260116C000780002026-01-16(65天)CALL$78.00$6.33(+1.94 +44.19%)0.25(6.4/6.15)1,6309,44841.63%
GDX260116C000800002026-01-16(65天)CALL$80.00$5.28(+1.58 +42.70%)0.10(5.3/5.2)1,3877,97740.61%
GDX260116C000860002026-01-16(65天)CALL$86.00$2.94(+1.14 +63.33%)0.20(3.2/3.0)1,0236,06541.70%
GDX260116C000850002026-01-16(65天)CALL$85.00$3.42(+1.17 +52.00%)0.15(3.5/3.35)1,02125,76841.61%
GDX260116P000650002026-01-16(65天)PUT$65.00$0.76(-0.24 -24.00%)0.08(0.85/0.77)7709,99042.48%
GDX260116C000810002026-01-16(65天)CALL$81.00$4.90(+1.98 +67.81%)0.60(5.05/4.45)6336,47442.03%
GDX260320C000800002026-03-20(128天)CALL$80.00$7.60(+1.65 +27.73%)0.20(7.75/7.55)5836,54242.05%
GDX260320P000700002026-03-20(128天)PUT$70.00$3.25(-0.75 -18.75%)0.30(3.5/3.2)4195,34941.46%
GDX260116P000720002026-01-16(65天)PUT$72.00$2.45(-0.46 -15.81%)0.25(2.55/2.3)24134,42343.21%
GDX260116P000700002026-01-16(65天)PUT$70.00$1.80(-0.40 -18.18%)0.13(1.85/1.72)40713,45042.14%
GDX260618C000800002026-06-18(218天)CALL$80.00$10.00(+2.00 +25.03%)0.05(10.0/9.95)2136,64541.49%

UNH $339.70 (+12.36 +3.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(65天)CALL$400.00$4.42(+1.56 +54.55%)0.10(4.5/4.4)2,31636,09637.18%
UNH260116P002800002026-01-16(65天)PUT$280.00$2.63(-1.55 -37.08%)0.34(2.8/2.46)9026,22837.85%
UNH260116C004500002026-01-16(65天)CALL$450.00$1.15(+0.30 +35.29%)0.06(1.16/1.1)79836,43238.86%
UNH260116P003000002026-01-16(65天)PUT$300.00$5.65(-2.80 -33.14%)0.25(5.95/5.7)60710,30736.41%
UNH260116C003800002026-01-16(65天)CALL$380.00$7.72(+2.82 +57.55%)0.30(7.85/7.55)5075,52937.06%
UNH260618C005000002026-06-18(218天)CALL$500.00$5.98(+0.78 +15.00%)0.60(6.25/5.65)24510,41739.77%
UNH260116C004300002026-01-16(65天)CALL$430.00$1.96(+0.66 +50.77%)0.34(2.16/1.82)22119,60038.88%
UNH260116C004200002026-01-16(65天)CALL$420.00$2.49(+0.89 +55.62%)0.08(2.58/2.5)21815,39537.67%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $683.62 (+0.75 +0.11%)SPY260116P005900002026-01-16(65天)PUT$590.00$2.50(+0.03 +1.21%)0.02(2.51/2.49)24.89%36,40841,612
SLV $48.62 (+2.15 +4.63%)SLV260618C000470002026-06-18(218天)CALL$47.00$6.10(+1.52 +33.48%)0.05(6.15/6.1)37.16%26,19811,048
SLV $48.62 (+2.15 +4.63%)SLV260618C000460002026-06-18(218天)CALL$46.00$6.60(+1.63 +32.80%)0.10(6.6/6.5)36.84%25,7105,037
SLV $48.62 (+2.15 +4.63%)SLV260618C000500002026-06-18(218天)CALL$50.00$4.90(+1.32 +36.87%)0.05(4.95/4.9)37.94%20,93523,701
HYG $80.57 (-0.14 -0.17%)HYG260515P000720002026-05-15(184天)PUT$72.00$0.50(+0.00 +0.00%)0.17(0.54/0.37)14.42%15,00015,425
GRAB $5.89 (-0.01 -0.17%)GRAB260417P000060002026-04-17(156天)PUT$6.00$0.76(+0.01 +1.33%)0.10(0.8/0.7)47.85%11,83524,685
MRK $91.78 (+0.83 +0.91%)MRK260417C001000002026-04-17(156天)CALL$100.00$3.50(+0.20 +6.06%)0.10(3.55/3.45)27.78%11,35129,790
MRK $91.78 (+0.83 +0.91%)MRK260116C000900002026-01-16(65天)CALL$90.00$4.76(+0.36 +8.18%)0.15(4.8/4.65)25.60%10,87521,609
HYG $80.57 (-0.14 -0.17%)HYG260717P000740002026-07-17(247天)PUT$74.00$0.95(+0.00 +0.00%)0.22(0.94/0.72)12.66%10,51510,574
XLF $53.77 (+0.58 +1.09%)XLF260618P000520002026-06-18(218天)PUT$52.00$2.37(+0.00 +0.00%)0.19(2.09/1.9)17.71%10,01046,893
IWM $244.32 (+0.07 +0.03%)IWM260618P001800002026-06-18(218天)PUT$180.00$2.18(-0.02 -0.91%)0.05(2.22/2.17)30.32%6,00059,741
SLV $48.62 (+2.15 +4.63%)SLV260116C000500002026-01-16(65天)CALL$50.00$2.55(+1.05 +70.00%)0.05(2.58/2.53)40.14%4,63979,616
JD $31.33 (-0.28 -0.89%)JD260116C000350002026-01-16(65天)CALL$35.00$1.22(-0.16 -11.59%)0.05(1.24/1.19)48.05%4,51066,631
TLT $90.17 (+0.22 +0.24%)TLT260116C000900002026-01-16(65天)CALL$90.00$2.04(+0.17 +9.09%)0.03(2.06/2.03)12.71%3,65182,199
IBIT $57.70 (-0.63 -1.08%)IBIT260116C000700002026-01-16(65天)CALL$70.00$1.30(-0.20 -13.33%)0.03(1.31/1.28)49.54%3,575112,616
TLT $90.17 (+0.22 +0.24%)TLT260116P000900002026-01-16(65天)PUT$90.00$1.74(-0.19 -9.84%)0.02(1.74/1.72)12.12%2,03961,912
IWM $244.32 (+0.07 +0.03%)IWM260116P002300002026-01-16(65天)PUT$230.00$3.86(-0.05 -1.28%)0.06(3.95/3.89)23.51%92161,350
SPY $683.62 (+0.75 +0.11%)SPY260116P005950002026-01-16(65天)PUT$595.00$2.75(+0.07 +2.61%)0.02(2.73/2.71)24.30%73493,307
AAPL $274.93 (-0.37 -0.13%)AAPL260116C003100002026-01-16(65天)CALL$310.00$1.49(-0.12 -7.45%)0.02(1.57/1.55)23.23%32366,062
^VIX $17.57 (+0.27 +1.56%)VIX260121P000180002026-01-21(70天)PUT$18.00$1.13(-0.04 -3.42%)0.06(1.16/1.1)31.10%27999,660