QQQ $606.60 (-14.48 -2.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116P005500002026-01-16(64天)PUT$550.00$6.35(+1.57 +32.85%)0.06(6.31/6.25)3,16131,71026.52%
QQQ260320C007000002026-03-20(127天)CALL$700.00$5.59(-1.38 -19.80%)0.08(5.63/5.55)2,86216,34021.28%
QQQ260116P005247802026-01-16(64天)PUT$524.78$3.94(+0.83 +26.69%)0.04(3.92/3.88)2,0608,24329.46%
QQQ260116C006500002026-01-16(64天)CALL$650.00$7.80(-2.74 -26.00%)0.06(7.89/7.83)1,74435,25521.37%
QQQ260116P005400002026-01-16(64天)PUT$540.00$5.26(+1.30 +32.83%)0.04(5.22/5.18)1,73914,16127.68%
QQQ260116P005300002026-01-16(64天)PUT$530.00$4.43(+1.13 +34.24%)0.04(4.33/4.29)1,33924,44228.86%
QQQ260116P004500002026-01-16(64天)PUT$450.00$1.29(+0.24 +22.86%)0.02(1.27/1.25)1,11416,19439.99%
QQQ260116P005600002026-01-16(64天)PUT$560.00$7.70(+1.90 +32.76%)0.06(7.66/7.6)99121,55225.38%
QQQ260116C006750002026-01-16(64天)CALL$675.00$2.95(-1.25 -29.76%)0.06(3.0/2.94)9559,95720.08%
QQQ260116C007000002026-01-16(64天)CALL$700.00$1.08(-0.48 -30.77%)0.03(1.1/1.07)94611,52919.80%
QQQ260116P005000002026-01-16(64天)PUT$500.00$2.57(+0.53 +25.98%)0.04(2.56/2.52)22224,91532.61%
QQQ260320P005000002026-03-20(127天)PUT$500.00$6.75(+1.28 +23.40%)0.06(6.56/6.5)81924,90630.03%
QQQ260116P005700002026-01-16(64天)PUT$570.00$9.71(+2.62 +36.95%)0.06(9.31/9.25)33923,67424.23%
QQQ260116C007150002026-01-16(64天)CALL$715.00$0.64(-0.26 -28.89%)0.01(0.63/0.62)75519,32520.03%
QQQ260116C006800002026-01-16(64天)CALL$680.00$2.40(-1.05 -30.43%)0.04(2.44/2.4)81218,44519.92%

SPY $671.75 (-11.53 -1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116C007000002026-01-16(64天)CALL$700.00$8.26(-2.57 -23.73%)0.04(8.2/8.16)9,92922,48115.75%
SPY260220P006150002026-02-20(99天)PUT$615.00$7.93(+1.42 +21.81%)0.03(7.74/7.71)7,6218,53920.80%
SPY260320C007200002026-03-20(127天)CALL$720.00$9.94(-2.51 -20.16%)0.06(10.18/10.12)6,78817,26516.47%
SPY260320C007300002026-03-20(127天)CALL$730.00$7.17(-1.60 -18.24%)0.05(7.33/7.28)6,18315,48915.87%
SPY260220P005750002026-02-20(99天)PUT$575.00$4.44(+0.73 +19.68%)0.04(4.38/4.34)5,4366,57524.98%
SPY260116P006500002026-01-16(64天)PUT$650.00$9.71(+2.17 +28.78%)0.05(9.45/9.4)5,31121,60317.26%
SPY260116P006200002026-01-16(64天)PUT$620.00$5.20(+1.09 +26.52%)0.03(5.23/5.2)3,76517,76220.96%
SPY260116P005000002026-01-16(64天)PUT$500.00$0.92(+0.12 +15.00%)0.01(0.92/0.91)2,69325,58636.74%
SPY260116P006400002026-01-16(64天)PUT$640.00$7.79(+1.65 +26.87%)0.03(7.68/7.65)2,55327,31118.48%
SPY260116P006000002026-01-16(64天)PUT$600.00$3.58(+0.68 +23.45%)0.02(3.62/3.6)2,16037,81823.36%
SPY260116P005950002026-01-16(64天)PUT$595.00$3.37(+0.72 +27.17%)0.02(3.31/3.29)25593,28423.95%
SPY260116P005850002026-01-16(64天)PUT$585.00$2.90(+0.66 +29.46%)0.02(2.78/2.76)29966,41325.14%
SPY260220P006100002026-02-20(99天)PUT$610.00$7.28(+1.17 +19.15%)0.04(7.22/7.18)31636,36621.36%
SPY260116P005500002026-01-16(64天)PUT$550.00$1.65(+0.27 +19.57%)0.02(1.64/1.62)55929,15129.61%
SPY260116P005800002026-01-16(64天)PUT$580.00$2.59(+0.48 +22.75%)0.02(2.56/2.54)1,19824,31525.75%
SPY260116P005900002026-01-16(64天)PUT$590.00$3.01(+0.58 +23.87%)0.02(3.02/3.0)84623,89524.52%
SPY260320C008000002026-03-20(127天)CALL$800.00$0.58(-0.14 -19.44%)0.02(0.59/0.57)81723,45214.66%

SMH $341.54 (-14.14 -3.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P003000002026-01-16(64天)PUT$300.00$5.85(+1.60 +37.65%)0.35(5.7/5.35)43311,87438.69%
SMH260116P002750002026-01-16(64天)PUT$275.00$2.75(+0.65 +30.95%)0.17(2.71/2.54)3129,00942.53%
SMH260320C004200002026-03-20(127天)CALL$420.00$6.85(-1.57 -18.65%)0.35(7.35/7.0)3055,37735.25%
SMH260116P002900002026-01-16(64天)PUT$290.00$4.28(+0.78 +22.29%)0.30(4.2/3.9)2646,27140.01%
SMH260116P002850002026-01-16(64天)PUT$285.00$3.15(+0.32 +11.31%)0.30(3.65/3.35)2045,54740.89%
SMH260116C004200002026-01-16(64天)CALL$420.00$1.83(-0.93 -33.70%)0.20(2.0/1.8)2027,80833.47%

GLD $381.49 (-4.52 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116P003250002026-01-16(64天)PUT$325.00$0.55(-0.02 -3.51%)0.03(0.53/0.5)13,02215,25823.16%
GLD260116P003650002026-01-16(64天)PUT$365.00$4.90(-0.38 -7.20%)0.15(4.9/4.75)8249,61720.38%
GLD260116C004200002026-01-16(64天)CALL$420.00$5.40(-0.30 -5.26%)0.15(5.5/5.35)59514,06825.60%
GLD260320C004250002026-03-20(127天)CALL$425.00$9.66(-0.29 -2.91%)0.15(9.8/9.65)3185,89425.48%

SLV $47.23 (-1.12 -2.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260417C000700002026-04-17(155天)CALL$70.00$0.92(-0.08 -8.00%)0.05(0.96/0.91)30,62939,93846.97%
SLV260116C000500002026-01-16(64天)CALL$50.00$2.27(-0.16 -6.58%)0.04(2.32/2.28)11,04378,88338.01%
SLV260320C000530002026-03-20(127天)CALL$53.00$2.62(-0.19 -6.76%)0.06(2.65/2.59)6,59918,70639.19%
SLV260320C000430002026-03-20(127天)CALL$43.00$6.50(-0.38 -5.52%)0.15(6.8/6.65)6,31216,87833.86%
SLV260417C000650002026-04-17(155天)CALL$65.00$1.25(-0.10 -7.41%)0.04(1.3/1.26)5,4718,19644.80%
SLV260116C000460002026-01-16(64天)CALL$46.00$3.95(-0.20 -4.82%)0.15(4.05/3.9)4,88439,10835.52%
SLV260930C000470002026-09-30(321天)CALL$47.00$6.93(-0.22 -3.08%)0.40(7.25/6.85)3,1286,33937.45%
SLV260116C000480002026-01-16(64天)CALL$48.00$3.02(-0.17 -5.35%)0.05(3.05/3.0)3,11221,06236.45%
SLV260618C000465002026-06-18(217天)CALL$46.50$5.95(-0.28 -4.49%)0.20(6.1/5.9)2,96625,90035.85%
SLV260417C000620002026-04-17(155天)CALL$62.00$1.53(-0.26 -14.53%)0.05(1.58/1.53)2,54513,22243.40%
SLV260320C000500002026-03-20(127天)CALL$50.00$3.45(-0.10 -2.82%)0.05(3.45/3.4)1,25860,16337.13%
SLV260116C000600002026-01-16(64天)CALL$60.00$0.63(-0.07 -10.00%)0.03(0.65/0.62)1,15450,57045.46%
SLV260320C000600002026-03-20(127天)CALL$60.00$1.46(-0.08 -5.19%)0.05(1.47/1.42)1,01644,37643.02%
SLV260220C000650002026-02-20(99天)CALL$65.00$0.70(-0.11 -13.58%)0.02(0.71/0.69)90137,86846.39%
SLV260116C000470002026-01-16(64天)CALL$47.00$3.40(-0.20 -5.56%)0.10(3.5/3.4)1,05536,64635.72%
SLV260618C000460002026-06-18(217天)CALL$46.00$6.20(-0.25 -3.88%)0.20(6.35/6.15)1,85136,16535.84%
SLV260618C000500002026-06-18(217天)CALL$50.00$4.75(+0.05 +1.06%)0.10(4.8/4.7)95934,73837.55%

IBIT $55.74 (-1.85 -3.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000500002026-01-16(64天)PUT$50.00$1.88(+0.17 +9.94%)0.03(1.87/1.84)58517,54749.29%
IBIT260116P000550002026-01-16(64天)PUT$55.00$3.50(+0.26 +8.02%)0.05(3.55/3.5)36613,97445.92%
IBIT260116P000600002026-01-16(64天)PUT$60.00$6.05(+0.33 +5.77%)0.05(6.15/6.1)23345,90543.29%

NVDA $184.18 (-9.67 -4.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002000002026-01-16(64天)CALL$200.00$9.68(-2.92 -23.17%)0.05(9.65/9.6)7,208132,73648.52%
NVDA260116C002100002026-01-16(64天)CALL$210.00$6.60(-2.20 -25.00%)0.10(6.65/6.55)4,09735,23447.83%
NVDA260116P001480002026-01-16(64天)PUT$148.00$2.25(+0.50 +28.57%)0.03(2.25/2.22)3,17614,50248.41%
NVDA260116C002200002026-01-16(64天)CALL$220.00$4.35(-1.55 -26.18%)0.05(4.4/4.35)3,10233,97947.03%
NVDA260116C002050002026-01-16(64天)CALL$205.00$8.00(-2.35 -22.71%)0.10(8.05/7.95)2,74028,33248.19%
NVDA260320C002400002026-03-20(127天)CALL$240.00$5.89(-1.36 -18.76%)0.05(5.9/5.85)1,92125,12247.69%
NVDA260220P001500002026-02-20(99天)PUT$150.00$4.05(+0.88 +27.76%)0.05(4.0/3.95)1,70728,16845.62%
NVDA260220C002300002026-02-20(99天)CALL$230.00$5.04(-1.60 -24.10%)0.10(5.15/5.05)1,68913,45546.11%
NVDA260320C002300002026-03-20(127天)CALL$230.00$7.69(-1.75 -18.54%)0.05(7.75/7.7)1,58835,18148.22%
NVDA260320P001550002026-03-20(127天)PUT$155.00$7.20(+1.40 +24.14%)0.05(6.95/6.9)1,58117,08846.00%
NVDA260116P001500002026-01-16(64天)PUT$150.00$2.54(+0.67 +35.83%)0.03(2.5/2.47)61559,67347.93%
NVDA260116P001600002026-01-16(64天)PUT$160.00$4.15(+1.00 +31.75%)0.05(4.2/4.15)43955,38045.91%
NVDA260116P001700002026-01-16(64天)PUT$170.00$6.75(+1.54 +29.56%)0.05(6.75/6.7)85533,94844.12%
NVDA260116C002500002026-01-16(64天)CALL$250.00$1.31(-0.34 -20.61%)0.01(1.31/1.3)1,44433,94047.40%
NVDA260220C002100002026-02-20(99天)CALL$210.00$9.75(-2.60 -21.05%)0.05(9.75/9.7)1,21331,86147.31%
NVDA260116C002300002026-01-16(64天)CALL$230.00$2.88(-0.91 -24.01%)0.03(2.88/2.85)91231,32646.64%

MSFT $506.18 (-5.18 -1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116P004500002026-01-16(64天)PUT$450.00$3.25(+0.28 +9.43%)0.10(3.3/3.2)69413,28225.17%
MSFT260116C005500002026-01-16(64天)CALL$550.00$6.60(-0.50 -7.04%)0.10(6.65/6.55)67516,00124.35%
MSFT260116C006000002026-01-16(64天)CALL$600.00$1.25(-0.15 -10.71%)0.05(1.27/1.22)64933,96124.59%
MSFT260116C005750002026-01-16(64天)CALL$575.00$2.83(-0.37 -11.38%)0.09(2.88/2.79)4926,37024.12%
MSFT260116C005400002026-01-16(64天)CALL$540.00$8.89(-0.66 -6.91%)0.15(9.15/9.0)3279,13124.67%
MSFT260116C005700002026-01-16(64天)CALL$570.00$3.35(-0.35 -9.46%)0.05(3.4/3.35)2765,70324.09%

AMZN $238.30 (-5.95 -2.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002700002026-01-16(64天)CALL$270.00$3.35(-0.95 -21.89%)0.05(3.4/3.35)2,83717,17432.12%
AMZN260116C002500002026-01-16(64天)CALL$250.00$8.70(-2.13 -19.67%)0.10(8.75/8.65)2,53441,94933.22%
AMZN260116C003000002026-01-16(64天)CALL$300.00$0.74(-0.20 -21.28%)0.03(0.75/0.72)2,13826,75032.69%
AMZN260116C002600002026-01-16(64天)CALL$260.00$5.55(-1.45 -20.71%)0.10(5.55/5.45)1,74528,44332.50%
AMZN260320C002900002026-03-20(127天)CALL$290.00$5.40(-1.25 -18.80%)0.10(5.5/5.4)1,4595,56236.02%
AMZN260918P001800002026-09-18(309天)PUT$180.00$6.22(+0.00 +0.00%)0.10(7.5/7.4)1,0525,43936.06%
AMZN260116C002800002026-01-16(64天)CALL$280.00$2.00(-0.63 -23.95%)0.03(1.97/1.94)82418,06931.70%
AMZN260116P002300002026-01-16(64天)PUT$230.00$7.69(+1.49 +24.03%)0.10(7.75/7.65)79714,59129.41%
AMZN260116P002050002026-01-16(64天)PUT$205.00$2.34(+0.57 +32.20%)0.03(2.36/2.33)65315,99234.07%
AMZN260116C002750002026-01-16(64天)CALL$275.00$2.58(-0.76 -22.75%)0.05(2.57/2.52)55415,71131.76%
AMZN260116P002000002026-01-16(64天)PUT$200.00$1.80(+0.37 +25.87%)0.04(1.88/1.84)28129,79635.38%
AMZN260116P001900002026-01-16(64天)PUT$190.00$1.19(+0.29 +32.22%)0.04(1.2/1.16)24928,28438.11%
AMZN260116P002100002026-01-16(64天)PUT$210.00$2.94(+0.61 +26.18%)0.07(3.05/2.98)50221,47633.17%
AMZN260618C003000002026-06-18(217天)CALL$300.00$9.13(-1.32 -12.63%)0.10(9.1/9.0)41618,28036.86%
AMZN260320C003000002026-03-20(127天)CALL$300.00$4.15(-0.90 -17.82%)0.10(4.15/4.05)33517,96636.06%

GOOG $278.52 (-8.89 -3.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003000002026-01-16(64天)CALL$300.00$9.00(-2.30 -20.35%)0.15(9.1/8.95)1,0139,61735.71%

WMT $102.52 (-0.94 -0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(64天)CALL$110.00$2.05(-0.20 -8.89%)0.05(2.05/2.0)1,32416,99827.72%
WMT260320P000975002026-03-20(127天)PUT$97.50$3.85(+0.20 +5.48%)0.15(3.9/3.75)3435,39825.59%
WMT260320P000800002026-03-20(127天)PUT$80.00$0.67(+0.03 +4.69%)0.17(0.84/0.67)3206,34732.72%
WMT260116C001150002026-01-16(64天)CALL$115.00$0.88(-0.31 -26.05%)0.07(1.04/0.97)30611,24427.44%
WMT260116C001050002026-01-16(64天)CALL$105.00$3.70(-0.46 -11.06%)0.15(3.9/3.75)2998,58829.22%
WMT260116C001000002026-01-16(64天)CALL$100.00$6.50(-0.55 -7.80%)0.20(6.65/6.45)23310,63731.54%
WMT260116P001000002026-01-16(64天)PUT$100.00$3.25(+0.34 +11.68%)0.15(3.2/3.05)2226,22525.20%

AAPL $272.43 (-1.04 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C002800002026-01-16(64天)CALL$280.00$8.40(-0.22 -2.55%)0.10(8.45/8.35)3,45843,33124.95%
AAPL260320C003700002026-03-20(127天)CALL$370.00$0.59(+0.00 +0.00%)0.02(0.58/0.56)2,7818,70027.17%
AAPL260116C003000002026-01-16(64天)CALL$300.00$2.63(+0.01 +0.38%)0.03(2.65/2.62)2,29051,98023.68%
AAPL260116C002900002026-01-16(64天)CALL$290.00$4.95(+0.07 +1.43%)0.10(4.9/4.8)1,23455,47624.16%
AAPL260116P002600002026-01-16(64天)PUT$260.00$5.22(+0.32 +6.53%)0.10(5.25/5.15)99913,87823.41%
AAPL260618P001850002026-06-18(217天)PUT$185.00$1.78(-0.02 -1.11%)0.04(1.86/1.82)7517,22134.28%
AAPL260116P002400002026-01-16(64天)PUT$240.00$1.75(+0.13 +8.02%)0.04(1.8/1.76)72018,12026.65%
AAPL260116P002700002026-01-16(64天)PUT$270.00$8.60(+0.60 +7.50%)0.15(8.8/8.65)7036,04922.41%
AAPL260116C003150002026-01-16(64天)CALL$315.00$1.00(+0.03 +3.09%)0.03(1.01/0.98)69513,40123.73%
AAPL260220C003200002026-02-20(99天)CALL$320.00$2.35(+0.02 +0.86%)0.04(2.37/2.33)6857,37125.87%
AAPL260116C003100002026-01-16(64天)CALL$310.00$1.46(+0.06 +4.29%)0.03(1.39/1.36)20166,17023.61%
AAPL260116P002300002026-01-16(64天)PUT$230.00$1.02(+0.16 +18.60%)0.03(1.03/1.0)29624,66728.42%
AAPL260116C002850002026-01-16(64天)CALL$285.00$6.40(-0.06 -0.93%)0.15(6.55/6.4)40224,12824.64%
AAPL260320P002500002026-03-20(127天)PUT$250.00$7.20(+0.25 +3.60%)0.10(7.25/7.15)67822,96526.32%
AAPL260116P002500002026-01-16(64天)PUT$250.00$3.12(+0.41 +15.13%)0.05(3.15/3.1)45122,74725.12%

META $604.03 (-5.10 -0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(64天)CALL$700.00$8.70(-0.93 -9.66%)0.20(8.8/8.6)2,77643,47635.48%
META260116C007500002026-01-16(64天)CALL$750.00$4.30(-0.50 -10.31%)0.05(4.35/4.3)86021,67837.31%
META260116C008000002026-01-16(64天)CALL$800.00$2.50(-0.25 -9.09%)0.06(2.53/2.47)66329,19640.17%
META260116C007200002026-01-16(64天)CALL$720.00$6.50(-0.60 -8.45%)0.10(6.45/6.35)32520,34735.93%
META260116C009500002026-01-16(64天)CALL$950.00$0.89(-0.10 -10.10%)0.05(0.93/0.88)2965,90649.78%
META260116C009000002026-01-16(64天)CALL$900.00$1.21(-0.06 -4.72%)0.06(1.23/1.17)28314,03946.74%
META260618C010000002026-06-18(217天)CALL$1000.00$7.00(-0.30 -4.11%)0.20(7.1/6.9)20910,91642.55%

XBI $112.51 (-1.59 -1.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001100002026-01-16(64天)CALL$110.00$7.50(-0.70 -8.54%)0.55(8.05/7.5)42810,37232.87%
XBI260116C001250002026-01-16(64天)CALL$125.00$1.71(-0.04 -2.29%)0.30(1.84/1.54)37821,01129.47%
XBI260116C001200002026-01-16(64天)CALL$120.00$3.10(-0.05 -1.59%)0.40(3.2/2.8)2758,00230.10%
XBI260116C001150002026-01-16(64天)CALL$115.00$5.10(-0.10 -1.92%)0.15(5.25/5.1)21923,65231.21%

TLT $89.64 (-0.47 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260320C000930002026-03-20(127天)CALL$93.00$1.47(-0.10 -6.37%)0.03(1.5/1.47)6,23610,69813.41%
TLT260320P000920002026-03-20(127天)PUT$92.00$3.75(+0.00 +0.00%)0.05(3.85/3.8)6,1636,32811.46%
TLT260320C000950002026-03-20(127天)CALL$95.00$0.96(-0.07 -6.80%)0.02(1.0/0.98)2,22016,51513.54%
TLT260320C000900002026-03-20(127天)CALL$90.00$2.59(-0.14 -5.13%)0.04(2.68/2.64)1,90932,88613.59%
TLT260320P000910002026-03-20(127天)PUT$91.00$3.25(+0.15 +4.84%)0.10(3.25/3.15)1,4227,73811.63%
TLT260320C000910002026-03-20(127天)CALL$91.00$2.22(-0.09 -3.90%)0.02(2.21/2.19)1,3767,80713.42%
TLT260116C000900002026-01-16(64天)CALL$90.00$1.79(-0.15 -7.73%)0.02(1.84/1.82)1,16480,99313.48%
TLT260116C000930002026-01-16(64天)CALL$93.00$0.70(-0.11 -13.58%)0.01(0.74/0.73)1,13010,98313.01%
TLT260220C000930002026-02-20(99天)CALL$93.00$1.18(-0.04 -3.33%)0.01(1.18/1.17)1,0115,04413.27%
TLT260116P000880002026-01-16(64天)PUT$88.00$1.05(+0.12 +12.90%)0.01(1.01/1.0)82818,35711.29%
TLT260116P000900002026-01-16(64天)PUT$90.00$1.92(+0.15 +8.47%)0.02(1.89/1.87)33760,58811.10%
TLT260331C000940002026-03-31(138天)CALL$94.00$1.29(-0.10 -7.19%)0.03(1.35/1.32)30334,55213.56%
TLT260116C000910002026-01-16(64天)CALL$91.00$1.36(-0.12 -8.11%)0.01(1.36/1.35)53927,28713.06%
TLT260320P000900002026-03-20(127天)PUT$90.00$2.67(+0.10 +3.89%)0.02(2.66/2.64)63722,34611.55%
TLT260320C000920002026-03-20(127天)CALL$92.00$1.76(-0.15 -7.85%)0.02(1.84/1.82)79620,93513.47%
TLT260320P000850002026-03-20(127天)PUT$85.00$0.88(+0.07 +8.64%)0.01(0.88/0.87)55715,80112.33%

XLU $89.29 (-0.63 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260320P000850002026-03-20(127天)PUT$85.00$1.72(+0.11 +6.83%)0.14(1.86/1.72)1,0205,25917.55%

XLE $90.73 (+0.49 +0.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000700002026-09-18(309天)PUT$70.00$1.92(+0.00 +0.00%)0.21(1.79/1.58)3,0007,43728.92%
XLE260618P000800002026-06-18(217天)PUT$80.00$2.48(+0.00 +0.00%)0.38(2.59/2.21)2,61120,54425.70%
XLE260220P000800002026-02-20(99天)PUT$80.00$0.95(+0.00 +0.00%)0.17(1.05/0.88)2,4075,02226.09%
XLE260320P000800002026-03-20(127天)PUT$80.00$1.30(-0.06 -4.41%)0.08(1.34/1.26)1,22528,80425.26%
XLE260116C000950002026-01-16(64天)CALL$95.00$1.51(+0.17 +12.69%)0.07(1.52/1.45)4947,31319.52%
XLE260320P000910002026-03-20(127天)PUT$91.00$4.50(+0.00 +0.00%)0.35(4.55/4.2)4379,46021.60%
XLE260116P000790002026-01-16(64天)PUT$79.00$0.53(+0.00 +0.00%)0.14(0.59/0.45)2078,90128.64%
XLE260618C000840002026-06-18(217天)CALL$84.00$9.05(+0.00 +0.00%)0.45(11.15/10.7)2059,90525.89%

PANW $203.54 (-6.54 -3.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002350002026-01-16(64天)CALL$235.00$4.08(-1.82 -30.85%)0.30(4.3/4.0)5967,54839.95%
PANW260116P001800002026-01-16(64天)PUT$180.00$3.65(+0.97 +36.19%)0.30(3.65/3.35)2377,77537.90%

ARKK $76.70 (-4.79 -5.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000800002026-01-16(64天)PUT$80.00$6.75(+1.50 +28.57%)0.60(7.05/6.45)6525,36843.41%

HYG $80.21 (-0.35 -0.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000720002026-05-15(183天)PUT$72.00$0.50(+0.00 +0.00%)1.03(1.06/0.03)15,00015,42517.91%
HYG260717P000740002026-07-17(246天)PUT$74.00$0.95(+0.00 +0.00%)0.39(1.19/0.8)10,51510,57413.63%
HYG260320P000780002026-03-20(127天)PUT$78.00$0.84(+0.04 +5.00%)0.55(1.28/0.73)10,00057,70411.89%
HYG260515P000740002026-05-15(183天)PUT$74.00$0.55(+0.00 +0.00%)0.51(0.89/0.38)8,5009,01713.94%
HYG260320P000790002026-03-20(127天)PUT$79.00$0.99(+0.00 +0.00%)0.68(1.64/0.96)1,93219,11811.72%
HYG260116C000800002026-01-16(64天)CALL$80.00$0.94(+0.00 +0.00%)0.06(0.77/0.71)1,50113,3044.79%
HYG260320P000800002026-03-20(127天)PUT$80.00$1.46(+0.12 +8.96%)0.10(1.48/1.38)95531,7858.44%
HYG260116P000790002026-01-16(64天)PUT$79.00$0.56(+0.10 +21.74%)0.05(0.58/0.53)213288,1478.12%

ET $16.52 (-0.07 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260320P000170002026-03-20(127天)PUT$17.00$1.11(-0.04 -3.48%)0.33(1.13/0.8)41216,07023.19%

DIS $107.59 (-9.13 -7.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116P001000002026-01-16(64天)PUT$100.00$1.77(+0.67 +60.91%)0.07(1.72/1.65)5,45112,92725.89%
DIS260116C001200002026-01-16(64天)CALL$120.00$0.95(-4.03 -80.92%)0.13(1.06/0.93)4,7559,76226.22%
DIS260116C001250002026-01-16(64天)CALL$125.00$0.58(-2.57 -82.37%)0.17(0.64/0.47)3,3046,23027.81%
DIS260116C001150002026-01-16(64天)CALL$115.00$1.79(-5.61 -75.81%)0.08(1.87/1.79)1,8356,41825.07%
DIS260116P000950002026-01-16(64天)PUT$95.00$0.87(+0.24 +38.10%)0.12(0.92/0.8)1,6338,92628.13%
DIS260116P001100002026-01-16(64天)PUT$110.00$6.15(+2.95 +92.19%)0.40(6.15/5.75)1,13611,30426.27%
DIS260618C001500002026-06-18(217天)CALL$150.00$1.16(-1.34 -53.60%)0.50(1.4/0.9)1,0765,65132.70%
DIS260116P001050002026-01-16(64天)PUT$105.00$3.30(+1.33 +64.25%)0.10(3.3/3.2)6999,73324.87%

NOK $6.82 (-0.21 -2.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000070002026-04-17(155天)CALL$7.00$0.79(-0.05 -5.95%)0.05(0.82/0.77)29415,16448.15%

KVUE $16.90 (+0.23 +1.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(64天)CALL$17.00$1.15(+0.12 +11.65%)0.05(1.17/1.12)98726,46041.94%
KVUE260116C000180002026-01-16(64天)CALL$18.00$0.74(+0.12 +19.35%)0.14(0.87/0.73)45817,52445.31%

^VIX $20.06 (+2.53 +14.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260415P000200002026-04-15(153天)PUT$20.00$2.15(-0.09 -4.02%)0.06(2.16/2.1)3,0005,51839.60%
VIX260318P000220002026-03-18(125天)PUT$22.00$3.50(-0.05 -1.41%)0.15(3.5/3.35)1,12527,75245.02%

^SPX $6754.27 (-97.73 -1.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116P042000002026-01-16(64天)PUT$4200.00$3.50(+0.00 +0.00%)0.30(4.2/3.9)5525,49149.33%
SPX260320P040000002026-03-20(127天)PUT$4000.00$9.80(+0.23 +2.40%)0.20(11.0/10.8)50327,46844.00%

JD $30.47 (-0.78 -2.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116C000350002026-01-16(64天)CALL$35.00$0.87(-0.34 -28.10%)0.05(0.92/0.87)4,81367,06245.65%
JD260220C000400002026-02-20(99天)CALL$40.00$0.65(-0.22 -25.29%)0.01(0.65/0.64)3,2015,39447.95%
JD260116C000325002026-01-16(64天)CALL$32.50$1.50(-0.41 -21.47%)0.05(1.53/1.48)2,55028,13643.99%
JD260320C000400002026-03-20(127天)CALL$40.00$0.99(-0.25 -20.16%)0.02(1.0/0.98)2,53357,06649.29%
JD260320C000350002026-03-20(127天)CALL$35.00$1.89(-0.30 -13.70%)0.08(1.89/1.81)1,54916,37047.36%
JD260618C000350002026-06-18(217天)CALL$35.00$2.70(-0.27 -9.09%)0.27(2.82/2.55)1,12413,52246.46%
JD260116C000300002026-01-16(64天)CALL$30.00$2.65(-0.35 -11.67%)0.23(2.77/2.54)1,00419,22947.56%
JD260116C000375002026-01-16(64天)CALL$37.50$0.54(-0.24 -30.77%)0.02(0.57/0.55)93332,50547.80%
JD260116P000325002026-01-16(64天)PUT$32.50$2.73(-0.12 -4.21%)0.06(2.78/2.72)77314,08632.11%
JD260116P000310002026-01-16(64天)PUT$31.00$1.81(-0.14 -7.18%)0.08(1.87/1.79)75017,95432.69%
JD260618P000250002026-06-18(217天)PUT$25.00$1.35(+0.03 +2.27%)0.26(1.42/1.16)30117,61041.80%

IWM $236.98 (-6.66 -2.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220P002250002026-02-20(99天)PUT$225.00$5.89(+1.38 +30.60%)0.05(5.92/5.87)11,02013,41422.59%
IWM260116P002150002026-01-16(64天)PUT$215.00$2.44(+0.76 +45.24%)0.03(2.46/2.43)6,52450,15625.68%
IWM260618P001800002026-06-18(217天)PUT$180.00$2.18(+0.00 +0.00%)0.08(2.67/2.59)6,00059,74129.76%
IWM260220C002750002026-02-20(99天)CALL$275.00$1.54(-0.64 -29.36%)0.03(1.47/1.44)5,59012,84522.46%
IWM260116C002400002026-01-16(64天)CALL$240.00$8.95(-2.62 -22.64%)0.05(8.84/8.79)3,12712,94725.59%
IWM260116P002300002026-01-16(64天)PUT$230.00$5.58(+1.48 +36.10%)0.06(5.62/5.56)1,50861,96022.08%
IWM260116P001950002026-01-16(64天)PUT$195.00$0.64(+0.00 +0.00%)0.03(0.89/0.86)1,27214,09331.42%
IWM260116P002100002026-01-16(64天)PUT$210.00$1.86(+0.54 +40.91%)0.03(1.88/1.85)90425,67127.01%
IWM260116C002500002026-01-16(64天)CALL$250.00$4.48(-1.90 -29.78%)0.03(4.54/4.51)79431,36523.63%
IWM260618P002100002026-06-18(217天)PUT$210.00$5.40(+0.00 +0.00%)0.08(6.59/6.51)78852,57824.38%
IWM260618P002200002026-06-18(217天)PUT$220.00$8.65(+1.34 +18.33%)0.14(8.95/8.81)23451,07622.82%
IWM260320P002200002026-03-20(127天)PUT$220.00$4.75(+0.00 +0.00%)0.03(5.93/5.9)52150,52923.49%
IWM260116C002600002026-01-16(64天)CALL$260.00$2.01(-1.13 -35.99%)0.02(2.03/2.01)62747,38322.40%
IWM260116P002000002026-01-16(64天)PUT$200.00$1.07(+0.28 +35.44%)0.03(1.12/1.09)22940,02329.81%
IWM260320P001700002026-03-20(127天)PUT$170.00$0.80(+0.00 +0.00%)0.03(0.95/0.92)45033,78034.96%
IWM260320C002700002026-03-20(127天)CALL$270.00$3.06(-1.15 -27.32%)0.04(3.05/3.01)36033,57022.83%

CMCSA $28.17 (+0.26 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116P000275002026-01-16(64天)PUT$27.50$1.21(-0.07 -5.47%)0.05(1.24/1.19)90413,37833.55%
CMCSA260320C000325002026-03-20(127天)CALL$32.50$0.82(+0.12 +17.14%)0.02(0.82/0.8)2689,23233.15%

XLV $153.44 (+0.64 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001550002026-01-16(64天)CALL$155.00$4.00(+0.89 +28.62%)0.35(4.15/3.8)3606,05817.60%
XLV260116C001600002026-01-16(64天)CALL$160.00$1.85(+0.25 +15.62%)0.27(1.92/1.65)29918,35115.99%

MRK $93.47 (+1.99 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260417C001000002026-04-17(155天)CALL$100.00$4.45(+0.85 +23.61%)0.10(4.6/4.5)9,17038,59929.18%
MRK260116C001000002026-01-16(64天)CALL$100.00$1.96(+0.69 +54.33%)0.10(2.0/1.9)3,33420,51727.54%
MRK260116C001050002026-01-16(64天)CALL$105.00$1.01(+0.36 +55.38%)0.06(1.08/1.02)1,4827,76628.47%
MRK260116C000950002026-01-16(64天)CALL$95.00$3.75(+1.19 +46.48%)0.25(3.8/3.55)1,08310,63928.06%
MRK260320C001000002026-03-20(127天)CALL$100.00$3.90(+0.94 +31.76%)0.15(3.95/3.8)56212,31329.15%
MRK260116C000900002026-01-16(64天)CALL$90.00$6.36(+1.56 +32.50%)0.30(6.6/6.3)54613,46529.52%
MRK260116P000900002026-01-16(64天)PUT$90.00$2.60(-0.73 -21.92%)0.07(2.6/2.53)3805,53326.95%
MRK260417C000950002026-04-17(155天)CALL$95.00$6.40(+1.10 +20.75%)0.15(6.65/6.5)3259,42829.80%

NVO $49.20 (-1.07 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260116P000450002026-01-16(64天)PUT$45.00$1.89(+0.08 +4.42%)0.10(1.97/1.87)4,08726,35147.27%
NVO260116P000500002026-01-16(64天)PUT$50.00$4.10(+0.27 +7.05%)0.10(4.2/4.1)83812,08546.19%
NVO260618P000400002026-06-18(217天)PUT$40.00$2.63(-0.06 -2.23%)0.48(2.94/2.46)6675,58348.24%

XLF $53.17 (-0.50 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000540002026-09-18(309天)CALL$54.00$3.75(+0.00 +0.00%)0.35(4.15/3.8)7,5517,79722.94%
XLF260618P000420002026-06-18(217天)PUT$42.00$0.99(+0.00 +0.00%)0.05(0.54/0.49)6,0017,96125.83%
XLF260320P000500002026-03-20(127天)PUT$50.00$1.00(+0.15 +17.65%)0.12(1.06/0.94)2,13926,23619.14%
XLF260320C000580002026-03-20(127天)CALL$58.00$0.68(-0.06 -8.11%)0.05(0.71/0.66)1,5255,12018.02%
XLF260116C000560002026-01-16(64天)CALL$56.00$0.66(+0.00 +0.00%)0.02(0.55/0.53)1,22916,78516.90%
XLF260116C000550002026-01-16(64天)CALL$55.00$0.85(-0.16 -15.84%)0.03(0.86/0.83)1,19969,69817.41%
XLF260116P000530002026-01-16(64天)PUT$53.00$1.29(+0.19 +17.27%)0.05(1.31/1.26)1,06039,15515.99%
XLF260116C000540002026-01-16(64天)CALL$54.00$1.29(-0.23 -15.13%)0.06(1.32/1.26)1,02116,90818.51%
XLF260116P000510002026-01-16(64天)PUT$51.00$0.71(+0.11 +18.33%)0.05(0.73/0.68)87641,52318.36%
XLF260320P000510002026-03-20(127天)PUT$51.00$1.11(+0.00 +0.00%)0.15(1.32/1.17)72810,02618.43%
XLF260116P000500002026-01-16(64天)PUT$50.00$0.55(+0.09 +19.57%)0.04(0.55/0.51)360147,49219.61%
XLF260618P000520002026-06-18(217天)PUT$52.00$2.12(-0.25 -10.55%)0.22(2.26/2.04)21646,89317.51%
XLF260116C000530002026-01-16(64天)CALL$53.00$1.83(-0.27 -12.80%)0.10(1.88/1.78)45039,37019.63%
XLF260618C000570002026-06-18(217天)CALL$57.00$1.92(+0.00 +0.00%)0.12(1.81/1.69)36735,65019.80%
XLF260116C000520002026-01-16(64天)CALL$52.00$2.45(-0.45 -15.52%)0.13(2.56/2.43)61024,82221.14%
XLF260618P000490002026-06-18(217天)PUT$49.00$1.28(+0.00 +0.00%)0.17(1.45/1.28)21119,56719.85%

USO $69.85 (+0.06 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116C000800002026-01-16(64天)CALL$80.00$0.94(+0.07 +8.05%)0.09(0.97/0.88)2169,78733.01%

ONON $42.55 (+1.03 +2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000450002026-01-16(64天)CALL$45.00$2.04(+0.19 +10.27%)0.13(2.16/2.03)2,72210,69745.09%
ONON260116C000500002026-01-16(64天)CALL$50.00$0.77(+0.04 +5.48%)0.10(0.91/0.81)75022,09744.78%
ONON260116P000400002026-01-16(64天)PUT$40.00$1.95(-0.25 -11.36%)0.12(1.89/1.77)31111,65442.24%
ONON260320C000500002026-03-20(127天)CALL$50.00$2.07(+0.02 +0.98%)0.14(2.3/2.16)23437,10748.46%

GDX $76.83 (-2.47 -3.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000850002026-01-16(64天)CALL$85.00$2.94(-0.57 -16.19%)0.25(3.1/2.85)13,49426,25444.08%
GDX260116C000750002026-01-16(64天)CALL$75.00$7.10(-0.86 -10.87%)0.45(7.3/6.85)5,07425,38945.11%
GDX260116C000800002026-01-16(64天)CALL$80.00$4.60(-0.70 -13.21%)0.10(4.7/4.6)1,0998,41743.21%
GDX260116P000700002026-01-16(64天)PUT$70.00$1.92(+0.12 +6.67%)0.16(2.01/1.85)63913,46540.00%
GDX260116C000900002026-01-16(64天)CALL$90.00$1.81(-0.29 -13.81%)0.25(1.93/1.68)43513,26144.14%
GDX260320C000850002026-03-20(127天)CALL$85.00$5.00(-0.57 -10.23%)0.35(5.25/4.9)2326,85043.67%
GDX260116P000660002026-01-16(64天)PUT$66.00$1.05(+0.14 +15.38%)0.21(1.21/1.0)21467,71442.02%

UNH $332.11 (-6.96 -2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(64天)CALL$400.00$4.09(-0.19 -4.43%)0.15(4.1/3.95)2,06935,98839.05%
UNH260116C003700002026-01-16(64天)CALL$370.00$9.00(-0.75 -7.69%)0.40(9.2/8.8)2665,89338.87%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SLV $47.23 (-1.12 -2.32%)SLV260417C000700002026-04-17(155天)CALL$70.00$0.92(-0.08 -8.00%)0.05(0.96/0.91)46.97%30,62939,938
HYG $80.21 (-0.35 -0.43%)HYG260515P000720002026-05-15(183天)PUT$72.00$0.50(+0.00 +0.00%)1.03(1.06/0.03)17.91%15,00015,425
GDX $76.83 (-2.47 -3.11%)GDX260116C000850002026-01-16(64天)CALL$85.00$2.94(-0.57 -16.19%)0.25(3.1/2.85)44.08%13,49426,254
GLD $381.49 (-4.52 -1.17%)GLD260116P003250002026-01-16(64天)PUT$325.00$0.55(-0.02 -3.51%)0.03(0.53/0.5)23.16%13,02215,258
SLV $47.23 (-1.12 -2.32%)SLV260116C000500002026-01-16(64天)CALL$50.00$2.27(-0.16 -6.58%)0.04(2.32/2.28)38.01%11,04378,883
IWM $236.98 (-6.66 -2.73%)IWM260220P002250002026-02-20(99天)PUT$225.00$5.89(+1.38 +30.60%)0.05(5.92/5.87)22.59%11,02013,414
HYG $80.21 (-0.35 -0.43%)HYG260717P000740002026-07-17(246天)PUT$74.00$0.95(+0.00 +0.00%)0.39(1.19/0.8)13.63%10,51510,574
HYG $80.21 (-0.35 -0.43%)HYG260320P000780002026-03-20(127天)PUT$78.00$0.84(+0.04 +5.00%)0.55(1.28/0.73)11.89%10,00057,704
SPY $671.75 (-11.53 -1.69%)SPY260116C007000002026-01-16(64天)CALL$700.00$8.26(-2.57 -23.73%)0.04(8.2/8.16)15.75%9,92922,481
MRK $93.47 (+1.99 +2.18%)MRK260417C001000002026-04-17(155天)CALL$100.00$4.45(+0.85 +23.61%)0.10(4.6/4.5)29.18%9,17038,599
NVDA $184.18 (-9.67 -4.99%)NVDA260116C002000002026-01-16(64天)CALL$200.00$9.68(-2.92 -23.17%)0.05(9.65/9.6)48.52%7,208132,736
JD $30.47 (-0.78 -2.50%)JD260116C000350002026-01-16(64天)CALL$35.00$0.87(-0.34 -28.10%)0.05(0.92/0.87)45.65%4,81367,062
XLF $53.17 (-0.50 -0.93%)XLF260116C000550002026-01-16(64天)CALL$55.00$0.85(-0.16 -15.84%)0.03(0.86/0.83)17.41%1,19969,698
TLT $89.64 (-0.47 -0.52%)TLT260116C000900002026-01-16(64天)CALL$90.00$1.79(-0.15 -7.73%)0.02(1.84/1.82)13.48%1,16480,993
XLF $53.17 (-0.50 -0.93%)XLF260116P000500002026-01-16(64天)PUT$50.00$0.55(+0.09 +19.57%)0.04(0.55/0.51)19.61%360147,492
SPY $671.75 (-11.53 -1.69%)SPY260116P005850002026-01-16(64天)PUT$585.00$2.90(+0.66 +29.46%)0.02(2.78/2.76)25.14%29966,413
SPY $671.75 (-11.53 -1.69%)SPY260116P005950002026-01-16(64天)PUT$595.00$3.37(+0.72 +27.17%)0.02(3.31/3.29)23.95%25593,284
GDX $76.83 (-2.47 -3.11%)GDX260116P000660002026-01-16(64天)PUT$66.00$1.05(+0.14 +15.38%)0.21(1.21/1.0)42.02%21467,714
HYG $80.21 (-0.35 -0.43%)HYG260116P000790002026-01-16(64天)PUT$79.00$0.56(+0.10 +21.74%)0.05(0.58/0.53)8.12%213288,147