QQQ $608.60 (+0.31 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005200002026-03-20(126天)PUT$520.00$8.80(-0.79 -8.24%)0.06(8.62/8.56)10,0717,09728.60%
QQQ260116P005500002026-01-16(63天)PUT$550.00$6.35(-0.45 -6.62%)0.04(6.39/6.35)3,53932,73727.20%
QQQ260116P005600002026-01-16(63天)PUT$560.00$7.70(-0.65 -7.78%)0.05(7.71/7.66)2,93021,26626.02%
QQQ260116P005200002026-01-16(63天)PUT$520.00$3.52(-0.64 -15.38%)0.03(3.62/3.59)2,39213,08930.63%
QQQ260320C007000002026-03-20(126天)CALL$700.00$5.30(+0.01 +0.19%)0.06(5.36/5.3)2,15710,37120.77%
QQQ260116C006500002026-01-16(63天)CALL$650.00$7.70(+0.36 +4.90%)0.04(7.68/7.64)1,50735,55020.86%
QQQ260116C006750002026-01-16(63天)CALL$675.00$2.76(+0.06 +2.22%)0.04(2.84/2.8)1,3329,58419.60%
QQQ260116C007000002026-01-16(63天)CALL$700.00$0.98(-0.03 -2.97%)0.04(0.99/0.95)71512,06319.29%
QQQ260116P005700002026-01-16(63天)PUT$570.00$9.28(-0.84 -8.30%)0.06(9.35/9.29)68824,05624.88%
QQQ260116P005400002026-01-16(63天)PUT$540.00$5.26(-0.45 -7.88%)0.04(5.28/5.24)61714,16328.34%
QQQ260116P005300002026-01-16(63天)PUT$530.00$4.39(-0.31 -6.60%)0.03(4.39/4.36)58525,99629.52%
QQQ260320P005000002026-03-20(126天)PUT$500.00$6.49(-0.70 -9.74%)0.05(6.56/6.51)24425,26630.40%
QQQ260116P005000002026-01-16(63天)PUT$500.00$2.53(-0.26 -9.32%)0.04(2.57/2.53)24924,91933.17%
QQQ260116C006800002026-01-16(63天)CALL$680.00$2.24(+0.00 +0.00%)0.03(2.28/2.25)42119,05519.42%
QQQ260116C006700002026-01-16(63天)CALL$670.00$3.42(+0.05 +1.48%)0.02(3.44/3.42)24214,75919.67%

SPY $671.71 (-0.34 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116C007200002026-01-16(63天)CALL$720.00$2.64(+0.00 +0.00%)0.03(2.66/2.63)8,46910,58614.18%
SPY260116C007000002026-01-16(63天)CALL$700.00$7.48(+0.03 +0.40%)0.04(7.48/7.44)5,38124,68015.49%
SPY260116C007250002026-01-16(63天)CALL$725.00$2.00(+0.01 +0.50%)0.01(2.01/2.0)5,18920,30314.01%
SPY260320P005750002026-03-20(126天)PUT$575.00$6.28(-0.64 -9.25%)0.04(6.33/6.29)3,05617,32324.57%
SPY260116P006500002026-01-16(63天)PUT$650.00$9.93(-0.52 -4.98%)0.04(9.94/9.9)2,87724,12417.52%
SPY260116P006000002026-01-16(63天)PUT$600.00$3.85(-0.26 -6.33%)0.03(3.89/3.86)2,41038,01223.80%
SPY260116P006300002026-01-16(63天)PUT$630.00$6.69(-0.39 -5.51%)0.03(6.71/6.68)2,03221,13820.08%
SPY260116P006400002026-01-16(63天)PUT$640.00$8.03(-0.76 -8.65%)0.05(8.15/8.1)1,92328,86918.82%
SPY260116P006050002026-01-16(63天)PUT$605.00$4.23(-0.35 -7.64%)0.02(4.25/4.23)1,63914,01623.18%
SPY260116P005050002026-01-16(63天)PUT$505.00$1.05(-0.13 -11.02%)0.01(1.04/1.03)1,5016,13236.54%
SPY260116P005950002026-01-16(63天)PUT$595.00$3.57(-0.26 -6.79%)0.04(3.58/3.54)45493,20724.43%
SPY260116P005850002026-01-16(63天)PUT$585.00$3.00(-0.48 -13.79%)0.03(3.03/3.0)46966,47525.67%
SPY260116P005500002026-01-16(63天)PUT$550.00$1.75(-0.18 -9.33%)0.02(1.79/1.77)36029,21030.19%
SPY260116P005000002026-01-16(63天)PUT$500.00$0.98(-0.15 -13.27%)0.02(1.0/0.98)40527,40637.37%
SPY260116P005800002026-01-16(63天)PUT$580.00$2.73(-0.27 -9.00%)0.02(2.78/2.76)70624,89626.26%
SPY260320C008000002026-03-20(126天)CALL$800.00$0.50(+0.00 +0.00%)0.01(0.5/0.49)93924,02014.47%

SMH $344.49 (-0.17 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P002700002026-01-16(63天)PUT$270.00$2.32(-0.20 -7.94%)0.38(2.53/2.15)72317,11945.12%
SMH260116P002750002026-01-16(63天)PUT$275.00$2.66(-0.24 -8.28%)0.23(2.79/2.56)5148,88443.69%
SMH260116P002850002026-01-16(63天)PUT$285.00$3.59(-0.32 -8.42%)0.15(3.6/3.45)4605,61941.55%
SMH260116P003000002026-01-16(63天)PUT$300.00$5.42(-0.37 -6.39%)0.25(5.55/5.3)24712,30339.17%
SMH260116C003900002026-01-16(63天)CALL$390.00$6.50(+1.08 +19.93%)0.40(6.6/6.2)2067,19735.60%

GLD $376.93 (-6.05 -1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(126天)CALL$450.00$3.84(-0.91 -19.16%)0.10(3.9/3.8)5,11510,32626.21%
GLD260116C004000002026-01-16(63天)CALL$400.00$6.60(-2.40 -26.67%)0.15(6.95/6.8)1,63534,19524.81%
GLD260116C004100002026-01-16(63天)CALL$410.00$4.71(-1.64 -25.83%)0.10(4.85/4.75)1,1747,85925.14%
GLD260116C004200002026-01-16(63天)CALL$420.00$3.30(-1.16 -26.01%)0.15(3.45/3.3)86814,89425.75%
GLD260116C003900002026-01-16(63天)CALL$390.00$9.62(-3.39 -26.06%)0.20(9.75/9.55)71931,62624.43%
GLD260320C005000002026-03-20(126天)CALL$500.00$1.35(-0.35 -20.59%)0.06(1.36/1.3)69010,20828.48%
GLD260320C004400002026-03-20(126天)CALL$440.00$4.85(-1.25 -20.49%)0.20(4.95/4.75)6216,17725.89%
GLD260116P003600002026-01-16(63天)PUT$360.00$5.44(+1.14 +26.51%)0.15(5.4/5.25)54710,66919.23%
GLD260116C004300002026-01-16(63天)CALL$430.00$2.30(-0.94 -29.01%)0.11(2.38/2.27)4897,26526.13%
GLD260116P003400002026-01-16(63天)PUT$340.00$1.62(+0.25 +18.25%)0.07(1.68/1.61)44136,74520.16%
GLD260116C004750002026-01-16(63天)CALL$475.00$0.64(-0.13 -16.88%)0.05(0.6/0.55)36832,93329.49%
GLD260116C003950002026-01-16(63天)CALL$395.00$8.12(-2.33 -22.30%)0.15(8.25/8.1)31820,61124.63%
GLD260320C004200002026-03-20(126天)CALL$420.00$8.08(-1.42 -14.95%)0.15(7.9/7.75)24420,06425.19%

SLV $46.24 (-1.19 -2.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618C000500002026-06-18(216天)CALL$50.00$4.10(-0.33 -7.45%)0.05(4.15/4.1)9,57035,16339.58%
SLV260618P000435002026-06-18(216天)PUT$43.50$2.72(+0.00 +0.00%)0.10(3.2/3.1)8,0009,09232.26%
SLV260320C000600002026-03-20(126天)CALL$60.00$1.20(-0.07 -5.51%)0.04(1.2/1.16)7,17444,23044.95%
SLV260116C000500002026-01-16(63天)CALL$50.00$1.67(-0.35 -17.33%)0.03(1.71/1.68)3,67578,41140.38%
SLV260618C000460002026-06-18(216天)CALL$46.00$5.50(-0.40 -6.78%)0.15(5.55/5.4)3,04339,49438.36%
SLV260417C000460002026-04-17(154天)CALL$46.00$4.60(-0.50 -9.80%)0.05(4.65/4.6)3,0195,56237.77%
SLV260320C000530002026-03-20(126天)CALL$53.00$2.18(-0.30 -12.10%)0.05(2.17/2.12)2,24417,78641.32%
SLV260320C000465002026-03-20(126天)CALL$46.50$4.05(-0.35 -7.95%)0.10(4.05/3.95)2,0668,56638.27%
SLV260515C000465002026-05-15(182天)CALL$46.50$4.96(-0.34 -6.42%)0.10(4.9/4.8)2,0275,39138.46%
SLV260320C000500002026-03-20(126天)CALL$50.00$2.84(-0.41 -12.62%)0.06(2.86/2.8)1,92160,40339.70%
SLV260417C000700002026-04-17(154天)CALL$70.00$0.80(-0.03 -3.61%)0.02(0.8/0.78)1,28969,78048.58%
SLV260116C000460002026-01-16(63天)CALL$46.00$3.00(-0.60 -16.48%)0.10(3.1/3.0)1,16037,91238.55%
SLV260116C000470002026-01-16(63天)CALL$47.00$2.63(-0.45 -14.61%)0.01(2.63/2.62)95436,30738.36%
SLV260618C000470002026-06-18(216天)CALL$47.00$5.15(-0.31 -5.68%)0.10(5.15/5.05)1,64035,81938.60%
SLV260116C000400002026-01-16(63天)CALL$40.00$7.00(-0.75 -9.68%)0.15(7.05/6.9)29833,42640.48%

IBIT $54.04 (-1.53 -2.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000500002026-01-16(63天)PUT$50.00$2.37(+0.13 +5.80%)0.04(2.39/2.35)5,74622,69748.44%
IBIT260618P000550002026-06-18(216天)PUT$55.00$7.95(+0.35 +4.67%)0.05(8.0/7.95)2,3137,80945.81%
IBIT260116P000550002026-01-16(63天)PUT$55.00$4.36(+0.26 +6.36%)0.10(4.4/4.3)1,06714,11644.57%
IBIT260320P000500002026-03-20(126天)PUT$50.00$3.90(+0.25 +6.85%)0.10(3.95/3.85)5407,51548.00%
IBIT260116P000560002026-01-16(63天)PUT$56.00$4.77(+0.25 +5.53%)0.05(4.9/4.85)3745,36243.68%
IBIT260116P000490002026-01-16(63天)PUT$49.00$2.06(+0.15 +7.85%)0.03(2.1/2.07)2256,43449.34%
IBIT260116P000570002026-01-16(63天)PUT$57.00$5.40(+0.45 +9.09%)0.05(5.45/5.4)20813,06042.90%

NVDA $188.54 (+1.59 +0.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260918C004100002026-09-18(308天)CALL$410.00$1.84(+0.00 +0.00%)0.04(1.96/1.92)4,7335,31248.19%
NVDA260116C002500002026-01-16(63天)CALL$250.00$1.60(+0.20 +14.29%)0.03(1.62/1.59)4,21034,08248.12%
NVDA260116C002300002026-01-16(63天)CALL$230.00$3.40(+0.43 +14.48%)0.10(3.45/3.35)3,69431,25647.33%
NVDA260116C002100002026-01-16(63天)CALL$210.00$7.50(+0.75 +11.11%)0.05(7.55/7.5)2,80837,23148.07%
NVDA260515P001500002026-05-15(182天)PUT$150.00$7.40(-1.00 -11.90%)0.05(7.5/7.45)2,2668,23345.47%
NVDA260220C002500002026-02-20(98天)CALL$250.00$3.14(+0.34 +12.14%)0.05(3.15/3.1)1,78412,00746.38%
NVDA260116C002150002026-01-16(63天)CALL$215.00$6.23(+0.72 +13.07%)0.10(6.25/6.15)1,65622,56947.80%
NVDA260116P001700002026-01-16(63天)PUT$170.00$6.20(-0.90 -12.68%)0.05(6.2/6.15)1,63834,24245.40%
NVDA260116C002200002026-01-16(63天)CALL$220.00$5.12(+0.57 +12.53%)0.05(5.1/5.05)1,62935,82047.41%
NVDA260220C002300002026-02-20(98天)CALL$230.00$5.90(+0.64 +12.17%)0.10(5.95/5.85)1,54012,93746.79%
NVDA260116P001500002026-01-16(63天)PUT$150.00$2.34(-0.40 -14.60%)0.03(2.34/2.31)59156,70349.49%
NVDA260116P001600002026-01-16(63天)PUT$160.00$3.80(-0.77 -16.85%)0.05(3.85/3.8)53154,24447.17%
NVDA260116P001800002026-01-16(63天)PUT$180.00$9.47(-1.33 -12.31%)0.10(9.6/9.5)1,03736,32244.02%
NVDA260320C002300002026-03-20(126天)CALL$230.00$8.65(+0.78 +9.91%)0.05(8.6/8.55)1,01434,95948.51%
NVDA260116C002050002026-01-16(63天)CALL$205.00$9.16(+1.11 +13.79%)0.05(9.1/9.05)98529,58448.50%

MSFT $507.92 (+4.64 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005500002026-01-16(63天)CALL$550.00$6.15(+0.81 +15.20%)0.20(6.25/6.05)56615,98123.79%
MSFT260116P004500002026-01-16(63天)PUT$450.00$3.32(-0.90 -21.33%)0.15(3.4/3.25)41914,15025.70%
MSFT260116C006000002026-01-16(63天)CALL$600.00$1.01(+0.03 +3.03%)0.05(1.05/1.0)39533,76823.77%
MSFT260116P004800002026-01-16(63天)PUT$480.00$7.75(-2.50 -24.39%)0.25(7.95/7.7)2216,80622.52%

AMZN $235.32 (-2.26 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002500002026-01-16(63天)CALL$250.00$7.68(-0.62 -7.47%)0.05(7.7/7.65)6,48142,35233.42%
AMZN260116C002750002026-01-16(63天)CALL$275.00$2.08(-0.32 -13.33%)0.05(2.08/2.03)2,68715,58031.64%
AMZN260116P002000002026-01-16(63天)PUT$200.00$2.04(-0.16 -7.27%)0.04(2.06/2.02)1,86329,89035.03%
AMZN260116P002300002026-01-16(63天)PUT$230.00$8.35(-0.45 -5.11%)0.15(8.45/8.3)1,76015,03828.82%
AMZN260116C003000002026-01-16(63天)CALL$300.00$0.59(-0.10 -14.49%)0.02(0.6/0.58)1,64827,06932.84%
AMZN260116C002600002026-01-16(63天)CALL$260.00$4.57(-0.58 -11.26%)0.10(4.65/4.55)1,61028,60432.26%
AMZN260116C002700002026-01-16(63天)CALL$270.00$2.71(-0.44 -13.97%)0.05(2.73/2.68)1,44217,90831.74%
AMZN260116P001900002026-01-16(63天)PUT$190.00$1.30(-0.06 -4.41%)0.04(1.32/1.28)81528,17337.89%
AMZN260116C002900002026-01-16(63天)CALL$290.00$0.95(-0.26 -21.49%)0.02(0.96/0.94)7876,66932.13%
AMZN260116C002450002026-01-16(63天)CALL$245.00$9.65(-0.65 -6.31%)0.05(9.65/9.6)59215,98134.05%
AMZN260116P002200002026-01-16(63天)PUT$220.00$5.31(-0.39 -6.84%)0.10(5.35/5.25)20921,01930.63%
AMZN260116P002100002026-01-16(63天)PUT$210.00$3.26(-0.29 -8.17%)0.10(3.35/3.25)44019,53532.79%
AMZN260618C003000002026-06-18(216天)CALL$300.00$8.60(-0.42 -4.66%)0.10(8.55/8.45)42118,48637.17%
AMZN260116C002800002026-01-16(63天)CALL$280.00$1.59(-0.29 -15.43%)0.04(1.6/1.56)55418,36631.73%

GOOG $277.10 (-2.04 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003000002026-01-16(63天)CALL$300.00$7.50(-0.80 -9.64%)0.15(7.75/7.6)7549,85734.75%

WMT $101.78 (-0.79 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(63天)CALL$110.00$1.69(-0.25 -12.82%)0.04(1.73/1.69)1,43217,08026.92%
WMT260116C001000002026-01-16(63天)CALL$100.00$5.65(-0.65 -10.32%)0.15(5.75/5.6)49510,50928.60%
WMT260116C001050002026-01-16(63天)CALL$105.00$3.26(-0.39 -10.68%)0.10(3.3/3.2)4008,70027.49%
WMT260116P000950002026-01-16(63天)PUT$95.00$1.87(+0.15 +8.72%)0.11(1.86/1.75)3159,43727.08%
WMT260116C001150002026-01-16(63天)CALL$115.00$0.84(-0.19 -18.45%)0.14(0.94/0.8)26911,44927.69%
WMT260320C001100002026-03-20(126天)CALL$110.00$3.45(-0.45 -11.54%)0.10(3.55/3.45)2445,23427.74%
WMT260116P001000002026-01-16(63天)PUT$100.00$3.60(+0.40 +12.50%)0.05(3.55/3.5)2186,32025.98%
WMT260116P000900002026-01-16(63天)PUT$90.00$1.00(+0.19 +23.46%)0.10(1.0/0.9)21725,31929.57%

AAPL $274.03 (+0.99 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C002800002026-01-16(63天)CALL$280.00$9.60(+0.70 +7.87%)0.15(9.65/9.5)5,21743,53126.30%
AAPL260116C003000002026-01-16(63天)CALL$300.00$3.05(+0.24 +8.54%)0.10(3.1/3.0)2,60452,09624.32%
AAPL260116C002900002026-01-16(63天)CALL$290.00$5.55(+0.40 +7.77%)0.10(5.7/5.6)2,08056,19625.15%
AAPL260320C003000002026-03-20(126天)CALL$300.00$8.50(+0.39 +4.81%)0.10(8.6/8.5)1,85611,31027.59%
AAPL260116C002850002026-01-16(63天)CALL$285.00$7.35(+0.55 +8.09%)0.10(7.5/7.4)1,31624,06125.70%
AAPL260116P002700002026-01-16(63天)PUT$270.00$7.35(-1.50 -16.95%)0.15(7.4/7.25)1,1996,37520.91%
AAPL260116P002650002026-01-16(63天)PUT$265.00$5.70(-1.25 -17.99%)0.10(5.7/5.6)1,0425,98821.63%
AAPL260116P002300002026-01-16(63天)PUT$230.00$0.84(-0.31 -26.96%)0.03(0.85/0.82)80324,48428.06%
AAPL260116P002600002026-01-16(63天)PUT$260.00$4.37(-1.13 -20.25%)0.05(4.4/4.35)79613,45422.52%
AAPL260116P002350002026-01-16(63天)PUT$235.00$1.12(-0.23 -17.04%)0.03(1.11/1.08)67116,21427.01%
AAPL260116C003100002026-01-16(63天)CALL$310.00$1.56(+0.05 +3.33%)0.02(1.56/1.54)35266,20623.76%
AAPL260116P002500002026-01-16(63天)PUT$250.00$2.54(-0.71 -21.85%)0.05(2.57/2.52)57724,69224.29%
AAPL260320P002500002026-03-20(126天)PUT$250.00$6.60(-0.92 -12.23%)0.15(6.75/6.6)29722,93626.20%
AAPL260116P002400002026-01-16(63天)PUT$240.00$1.47(-0.42 -22.22%)0.03(1.47/1.44)52918,98226.07%

META $609.78 (-0.18 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(63天)CALL$700.00$9.05(-0.25 -2.70%)0.10(9.05/8.95)7,60143,47835.26%
META260618C010000002026-06-18(216天)CALL$1000.00$6.61(-0.59 -8.19%)0.25(7.0/6.75)1,77911,02442.14%
META260116C008000002026-01-16(63天)CALL$800.00$2.50(-0.11 -4.21%)0.07(2.53/2.46)1,10528,22839.86%
META260116P005000002026-01-16(63天)PUT$500.00$3.78(-0.25 -6.20%)0.15(3.7/3.55)6267,48536.10%
META260116C007500002026-01-16(63天)CALL$750.00$4.35(-0.20 -4.40%)0.15(4.45/4.3)61421,77237.12%
META260618C009500002026-06-18(216天)CALL$950.00$8.90(-0.49 -5.22%)0.30(9.2/8.9)47812,97141.57%
META260116C009000002026-01-16(63天)CALL$900.00$1.15(-0.07 -5.74%)0.05(1.19/1.14)33713,92746.33%
META260116C007200002026-01-16(63天)CALL$720.00$6.60(-0.15 -2.22%)0.15(6.7/6.55)29020,55735.85%
META260618C010300002026-06-18(216天)CALL$1030.00$5.85(-0.25 -4.10%)0.20(6.0/5.8)25059,03842.52%

TLT $88.98 (-0.40 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000920002026-01-16(63天)CALL$92.00$0.71(-0.15 -17.44%)0.01(0.71/0.7)6,05814,59812.12%
TLT260320C000900002026-03-20(126天)CALL$90.00$2.15(-0.30 -12.24%)0.01(2.16/2.15)5,82939,11312.49%
TLT260116P000880002026-01-16(63天)PUT$88.00$1.35(+0.14 +11.57%)0.03(1.39/1.36)3,42417,26512.50%
TLT260320P000890002026-03-20(126天)PUT$89.00$2.66(+0.27 +11.30%)0.04(2.67/2.63)3,07619,81612.75%
TLT260116C000890002026-01-16(63天)CALL$89.00$1.76(-0.27 -13.30%)0.03(1.76/1.73)3,0017,72511.83%
TLT260320C000910002026-03-20(126天)CALL$91.00$1.78(-0.23 -11.44%)0.01(1.79/1.78)2,4176,76912.62%
TLT260320C000930002026-03-20(126天)CALL$93.00$1.17(-0.19 -13.97%)0.01(1.18/1.17)2,01815,53312.73%
TLT260116C000930002026-01-16(63天)CALL$93.00$0.55(-0.06 -9.84%)0.02(0.53/0.51)1,35911,87612.48%
TLT260320P000910002026-03-20(126天)PUT$91.00$3.83(+0.28 +7.84%)0.05(3.85/3.8)1,2885,62412.91%
TLT260320C000950002026-03-20(126天)CALL$95.00$0.78(-0.13 -14.29%)0.01(0.79/0.78)1,02714,95413.11%
TLT260116C000900002026-01-16(63天)CALL$90.00$1.33(-0.22 -14.19%)0.02(1.32/1.3)61281,32211.87%
TLT260116C000910002026-01-16(63天)CALL$91.00$0.97(-0.21 -17.80%)0.01(0.98/0.97)30227,62312.01%
TLT260320P000900002026-03-20(126天)PUT$90.00$3.20(+0.31 +10.73%)0.10(3.25/3.15)57627,22412.92%
TLT260618P000800002026-06-18(216天)PUT$80.00$0.78(+0.10 +14.71%)0.03(0.81/0.78)81519,92814.21%
TLT260320C000890002026-03-20(126天)CALL$89.00$2.60(-0.30 -10.31%)0.01(2.61/2.6)82018,51812.47%

XLE $91.82 (+1.33 +1.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000700002026-09-18(308天)PUT$70.00$1.92(+0.00 +0.00%)0.49(1.86/1.37)3,0007,43729.93%
XLE260320P000800002026-03-20(126天)PUT$80.00$1.30(+0.00 +0.00%)0.34(1.44/1.1)1,22529,42427.06%
XLE260116P000830002026-01-16(63天)PUT$83.00$0.82(-0.15 -15.46%)0.05(0.86/0.81)1,02280,45925.76%
XLE260320P000780002026-03-20(126天)PUT$78.00$1.12(+0.00 +0.00%)0.36(1.21/0.85)8577,48928.35%
XLE260116P000850002026-01-16(63天)PUT$85.00$1.11(-0.24 -17.78%)0.08(1.17/1.09)67919,28124.66%
XLE260618C001000002026-06-18(216天)CALL$100.00$3.15(+0.32 +11.31%)0.30(3.3/3.0)4155,85022.21%

PANW $204.92 (+0.16 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116P001700002026-01-16(63天)PUT$170.00$2.00(+0.00 +0.00%)0.20(1.94/1.74)3935,57039.67%
PANW260116C002350002026-01-16(63天)CALL$235.00$4.20(+0.20 +5.00%)0.30(4.4/4.1)3048,09639.84%
PANW260116P001800002026-01-16(63天)PUT$180.00$3.64(+0.00 +0.00%)0.50(3.8/3.3)2587,97339.58%

ARKK $76.91 (-0.22 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000800002026-01-16(63天)PUT$80.00$6.99(-0.36 -4.90%)1.15(7.6/6.45)2896,00748.07%

HYG $80.28 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000720002026-05-15(182天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.53/0.41)15,00015,42514.10%
HYG260320P000780002026-03-20(126天)PUT$78.00$0.83(-0.05 -5.68%)0.09(0.9/0.81)11,15767,7029.77%
HYG260717P000740002026-07-17(245天)PUT$74.00$0.95(+0.00 +0.00%)0.17(0.95/0.78)10,51510,57412.45%
HYG260515P000740002026-05-15(182天)PUT$74.00$0.55(+0.00 +0.00%)0.13(0.7/0.57)8,5009,01712.78%
HYG260320P000790002026-03-20(126天)PUT$79.00$0.99(+0.00 +0.00%)0.10(1.15/1.05)1,93219,1189.16%
HYG260116P000800002026-01-16(63天)PUT$80.00$0.80(-0.08 -9.09%)0.05(0.85/0.8)1,12296,4547.35%
HYG260320P000800002026-03-20(126天)PUT$80.00$1.47(-0.05 -3.29%)0.10(1.47/1.37)27131,9968.52%

ET $16.94 (+0.31 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116P000170002026-01-16(63天)PUT$17.00$0.54(-0.19 -26.03%)0.06(0.56/0.5)46120,75618.75%
ET260116C000170002026-01-16(63天)CALL$17.00$0.60(+0.19 +46.34%)0.03(0.61/0.58)35427,64822.46%

DIS $105.58 (-2.00 -1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001200002026-01-16(63天)CALL$120.00$0.70(-0.41 -36.94%)0.05(0.7/0.65)1,21418,75525.78%
DIS260116C001100002026-01-16(63天)CALL$110.00$2.43(-1.27 -33.96%)0.03(2.43/2.4)7317,25523.80%
DIS260116P001000002026-01-16(63天)PUT$100.00$2.09(+0.29 +16.11%)0.05(2.1/2.05)53716,27925.23%
DIS260116C001150002026-01-16(63天)CALL$115.00$1.21(-0.75 -38.27%)0.05(1.26/1.21)3217,01624.34%
DIS260116P001050002026-01-16(63天)PUT$105.00$4.00(+0.59 +17.30%)0.05(4.05/4.0)30310,04424.65%

NOK $6.72 (-0.05 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000070002026-04-17(154天)CALL$7.00$0.73(+0.00 +0.00%)0.04(0.74/0.7)40215,37048.15%
NOK260116P000070002026-01-16(63天)PUT$7.00$0.54(-0.01 -1.82%)0.02(0.55/0.53)2225,37136.23%

^SPX $6747.04 (+8.52 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(126天)CALL$8200.00$2.30(+0.26 +12.75%)0.25(2.5/2.25)3,0519,54614.40%

JD $29.45 (-1.27 -4.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116C000350002026-01-16(63天)CALL$35.00$0.63(-0.21 -25.00%)0.03(0.66/0.63)5,76266,94046.53%
JD260618P000250002026-06-18(216天)PUT$25.00$1.59(+0.24 +17.78%)0.13(1.59/1.46)4,11317,60940.55%
JD260116C000300002026-01-16(63天)CALL$30.00$1.89(-0.55 -22.54%)0.07(1.97/1.9)3,98620,00144.24%
JD260320C000400002026-03-20(126天)CALL$40.00$0.72(-0.17 -19.10%)0.04(0.76/0.72)3,40956,07049.32%
JD260116C000325002026-01-16(63天)CALL$32.50$1.08(-0.30 -21.74%)0.04(1.11/1.07)3,18026,91144.39%
JD260116C000360002026-01-16(63天)CALL$36.00$0.55(-0.13 -19.12%)0.05(0.55/0.5)2,01710,13647.71%
JD260116P000300002026-01-16(63天)PUT$30.00$1.77(+0.37 +26.43%)0.06(1.83/1.77)1,74135,29831.89%
JD260320C000350002026-03-20(126天)CALL$35.00$1.42(-0.31 -17.92%)0.05(1.46/1.41)82815,86646.95%
JD260918P000250002026-09-18(308天)PUT$25.00$2.15(+0.27 +14.36%)0.19(2.34/2.15)75816,25742.54%
JD260320C000300002026-03-20(126天)CALL$30.00$2.98(-0.55 -15.58%)0.09(3.05/2.96)66211,22047.00%
JD260116P000350002026-01-16(63天)PUT$35.00$5.50(+0.50 +10.00%)0.15(5.6/5.45)61319,65328.32%
JD260116P000275002026-01-16(63天)PUT$27.50$0.71(+0.14 +24.56%)0.05(0.75/0.7)26214,57232.76%

IWM $237.25 (+0.45 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002150002026-01-16(63天)PUT$215.00$2.56(-0.30 -10.49%)0.03(2.53/2.5)16,08445,43926.39%
IWM260116P002300002026-01-16(63天)PUT$230.00$5.71(-0.45 -7.31%)0.04(5.8/5.76)13,33061,64623.05%
IWM260116P002350002026-01-16(63天)PUT$235.00$7.24(-1.06 -12.77%)0.04(7.52/7.48)6,68441,31721.90%
IWM260220P002350002026-02-20(98天)PUT$235.00$9.20(-1.00 -9.80%)0.04(9.31/9.27)5,45515,95521.28%
IWM260220P001950002026-02-20(98天)PUT$195.00$1.70(-0.15 -8.11%)0.04(1.65/1.61)5,37711,38729.90%
IWM260116P002050002026-01-16(63天)PUT$205.00$1.47(-0.29 -16.48%)0.03(1.49/1.46)5,27724,53429.04%
IWM260116C002550002026-01-16(63天)CALL$255.00$2.76(-0.04 -1.43%)0.04(2.87/2.83)4,81719,95122.16%
IWM260116C002400002026-01-16(63天)CALL$240.00$8.35(+0.23 +2.83%)0.05(8.52/8.47)1,14017,25824.58%
IWM260320C002500002026-03-20(126天)CALL$250.00$8.51(+0.51 +6.38%)0.07(8.34/8.27)1,07419,10523.98%
IWM260116P001800002026-01-16(63天)PUT$180.00$0.58(+0.00 +0.00%)0.02(0.5/0.48)1,00716,75137.35%
IWM260116P002000002026-01-16(63天)PUT$200.00$1.15(-0.18 -13.53%)0.03(1.15/1.12)66540,86030.42%
IWM260116P002200002026-01-16(63天)PUT$220.00$3.49(-0.34 -8.88%)0.03(3.34/3.31)29833,88625.22%
IWM260320P001700002026-03-20(126天)PUT$170.00$0.80(+0.00 +0.00%)0.04(0.97/0.93)45033,78035.38%
IWM260320C002700002026-03-20(126天)CALL$270.00$2.81(+0.06 +2.18%)0.05(2.87/2.82)44533,66322.26%
IWM260116C002500002026-01-16(63天)CALL$250.00$4.17(+0.01 +0.24%)0.04(4.26/4.22)41631,24122.73%
IWM260116C002700002026-01-16(63天)CALL$270.00$0.72(-0.03 -4.00%)0.03(0.77/0.74)39230,56921.45%
IWM260320P002250002026-03-20(126天)PUT$225.00$7.23(-0.63 -8.02%)0.05(7.29/7.24)27325,85723.04%

CMCSA $27.45 (-0.53 -1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116P000250002026-01-16(63天)PUT$25.00$0.60(+0.11 +22.45%)0.02(0.61/0.59)2,16514,24435.06%
CMCSA260116P000300002026-01-16(63天)PUT$30.00$3.20(+0.55 +20.75%)0.10(3.2/3.1)29810,06533.59%

XLV $152.26 (-0.50 -0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(63天)CALL$160.00$1.30(-0.22 -14.47%)0.16(1.41/1.25)32618,37115.61%

MRK $93.64 (+0.71 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001000002026-01-16(63天)CALL$100.00$2.05(+0.38 +22.75%)0.08(2.1/2.02)2,30019,01526.37%
MRK260417C001000002026-04-17(154天)CALL$100.00$4.60(+0.55 +13.58%)0.05(4.6/4.55)1,02131,49627.69%
MRK260320C001000002026-03-20(126天)CALL$100.00$4.01(+0.51 +14.57%)0.10(4.1/4.0)78712,08828.25%
MRK260116C001050002026-01-16(63天)CALL$105.00$1.03(+0.16 +18.39%)0.12(1.12/1.0)6998,91127.39%
MRK260116P000900002026-01-16(63天)PUT$90.00$2.23(-0.75 -25.17%)0.11(2.32/2.21)4007,57527.36%
MRK260116C000900002026-01-16(63天)CALL$90.00$6.83(+1.13 +19.82%)0.40(7.0/6.6)29413,48328.20%
MRK260116C000950002026-01-16(63天)CALL$95.00$4.05(+0.80 +24.62%)0.15(4.0/3.85)20210,35426.64%

DVN $35.72 (+0.68 +1.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000400002026-01-16(63天)CALL$40.00$0.55(+0.10 +22.22%)0.03(0.56/0.53)35112,22531.69%
DVN260116C000350002026-01-16(63天)CALL$35.00$2.35(+0.54 +29.83%)0.26(2.4/2.14)3449,32933.72%

NVO $48.15 (-1.00 -2.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260918P000400002026-09-18(308天)PUT$40.00$4.00(+0.41 +11.42%)0.25(4.05/3.8)2,1375,46546.50%
NVO260116P000450002026-01-16(63天)PUT$45.00$2.25(+0.15 +7.14%)0.08(2.32/2.24)42830,29047.73%
NVO260116P000500002026-01-16(63天)PUT$50.00$4.85(+0.37 +8.26%)0.15(4.9/4.75)32312,85548.17%
NVO260320P000400002026-03-20(126天)PUT$40.00$1.78(+0.05 +2.86%)0.12(1.85/1.73)26711,03247.51%

XLF $52.57 (-0.39 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000540002026-09-18(308天)CALL$54.00$3.75(+0.00 +0.00%)0.30(3.75/3.45)7,5517,79722.55%
XLF260618P000420002026-06-18(216天)PUT$42.00$0.99(+0.00 +0.00%)0.06(0.61/0.55)6,0017,96125.95%
XLF260618C000600002026-06-18(216天)CALL$60.00$0.86(+0.00 +0.00%)0.08(0.78/0.7)2,00681,12218.53%
XLF260116P000510002026-01-16(63天)PUT$51.00$0.80(-0.03 -3.61%)0.06(0.84/0.78)1,39242,10117.53%
XLF260116C000520002026-01-16(63天)CALL$52.00$2.00(-0.29 -12.66%)0.12(2.13/2.01)1,20524,80020.61%
XLF260116P000530002026-01-16(63天)PUT$53.00$1.54(+0.07 +4.76%)0.07(1.53/1.46)1,02139,51915.14%
XLF260116C000540002026-01-16(63天)CALL$54.00$0.94(-0.25 -21.01%)0.06(1.02/0.96)1,00017,13318.14%
XLF260320C000550002026-03-20(126天)CALL$55.00$1.43(-0.24 -14.12%)0.06(1.46/1.4)45628,19719.50%
XLF260618P000450002026-06-18(216天)PUT$45.00$0.90(+0.18 +25.00%)0.09(0.9/0.81)30024,62623.07%
XLF260116P000520002026-01-16(63天)PUT$52.00$1.12(+0.03 +2.75%)0.09(1.16/1.07)29249,16616.60%
XLF260618P000500002026-06-18(216天)PUT$50.00$1.77(+0.21 +13.46%)0.07(1.77/1.7)23570,78718.37%
XLF260116C000550002026-01-16(63天)CALL$55.00$0.61(-0.17 -21.79%)0.02(0.63/0.61)20369,65717.07%
XLF260116P000540002026-01-16(63天)PUT$54.00$2.04(+0.25 +14.04%)0.19(2.17/1.98)22252,37815.45%

USO $71.61 (+1.71 +2.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116C000800002026-01-16(63天)CALL$80.00$1.17(+0.30 +34.48%)0.04(1.21/1.17)2349,66632.06%

ONON $43.35 (+0.94 +2.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000500002026-01-16(63天)CALL$50.00$1.19(+0.17 +16.67%)0.05(1.13/1.08)31922,40643.85%

GDX $76.29 (-0.75 -0.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000780002026-01-16(63天)CALL$78.00$4.57(-0.44 -8.78%)0.40(4.3/3.9)1,04610,89738.82%
GDX260116C000900002026-01-16(63天)CALL$90.00$1.33(-0.31 -20.39%)0.24(1.45/1.21)59113,32142.52%
GDX260116C000800002026-01-16(63天)CALL$80.00$3.70(-0.50 -11.55%)0.35(4.05/3.7)53733,53243.04%
GDX260116C000850002026-01-16(63天)CALL$85.00$2.40(-0.29 -10.78%)0.33(2.48/2.15)37018,53542.74%
GDX260618C000800002026-06-18(216天)CALL$80.00$8.64(-0.26 -2.92%)0.65(8.95/8.3)3386,81144.23%

LUV $32.68 (-0.37 -1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000350002026-01-16(63天)CALL$35.00$1.34(-0.11 -7.59%)0.03(1.31/1.28)43316,68039.80%

UNH $321.11 (-11.41 -3.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(63天)CALL$400.00$2.70(-1.00 -27.03%)0.15(2.75/2.6)1,91135,89440.38%
UNH260116C003500002026-01-16(63天)CALL$350.00$9.55(-4.00 -29.52%)0.15(9.7/9.55)89412,38237.69%
UNH260116C003700002026-01-16(63天)CALL$370.00$5.75(-2.60 -31.14%)0.35(5.9/5.55)4486,02238.83%
UNH260116C003800002026-01-16(63天)CALL$380.00$4.32(-2.08 -32.35%)0.40(4.5/4.1)2655,44339.12%
UNH260116C003600002026-01-16(63天)CALL$360.00$7.35(-3.30 -30.99%)0.35(7.55/7.2)2265,53338.20%
UNH260320C004000002026-03-20(126天)CALL$400.00$7.35(-2.60 -26.13%)0.25(7.55/7.3)2187,19539.24%
UNH260116C004500002026-01-16(63天)CALL$450.00$0.89(-0.16 -15.24%)0.05(0.9/0.85)20136,55943.85%

^XSP $674.99 (+1.14 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
XSP260116P006500002026-01-16(63天)PUT$650.00$9.10(-1.60 -14.95%)0.15(9.71/9.56)44013,39517.79%

XOM $118.92 (+0.12 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(63天)CALL$125.00$2.10(+0.33 +18.64%)0.05(2.15/2.1)2,05242,57722.51%
XOM260116C001200002026-01-16(63天)CALL$120.00$4.12(+0.52 +14.44%)0.10(4.15/4.05)1,21122,15123.58%
XOM260220C001250002026-02-20(98天)CALL$125.00$3.20(+0.31 +10.73%)0.15(3.25/3.1)7338,06622.97%
XOM260116P001100002026-01-16(63天)PUT$110.00$1.18(-0.29 -19.73%)0.05(1.2/1.15)35911,21822.16%
XOM260320C001300002026-03-20(126天)CALL$130.00$2.39(+0.23 +10.65%)0.07(2.46/2.39)3435,03722.53%
XOM260220C001200002026-02-20(98天)CALL$120.00$5.29(+0.59 +12.55%)0.15(5.35/5.2)3115,50823.82%
XOM260116C001150002026-01-16(63天)CALL$115.00$7.12(+0.73 +11.42%)0.20(7.25/7.05)29710,29126.10%

NEM $88.27 (-1.45 -1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000900002026-01-16(63天)CALL$90.00$6.24(-0.50 -7.42%)0.30(6.3/6.0)5165,25347.19%

HPE $23.02 (+0.10 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260116C000240002026-01-16(63天)CALL$24.00$1.49(+0.26 +21.14%)0.12(1.47/1.35)10,24520,74848.73%
HPE260220C000250002026-02-20(98天)CALL$25.00$1.50(+0.21 +16.28%)0.08(1.47/1.39)1,2466,56146.61%
HPE260320C000300002026-03-20(126天)CALL$30.00$0.56(+0.00 +0.00%)0.09(0.63/0.54)6327,22046.19%
HPE260116C000250002026-01-16(63天)CALL$25.00$1.09(+0.14 +14.74%)0.07(1.1/1.03)40521,80548.05%

AVDL $23.33 (+4.10 +21.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVDL260116C000200002026-01-16(63天)CALL$20.00$3.50(+3.04 +660.87%)0.60(3.9/3.3)3355,37847.90%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
IWM $237.25 (+0.45 +0.19%)IWM260116P002150002026-01-16(63天)PUT$215.00$2.56(-0.30 -10.49%)0.03(2.53/2.5)26.39%16,08445,439
HYG $80.28 (+0.06 +0.07%)HYG260515P000720002026-05-15(182天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.53/0.41)14.10%15,00015,425
IWM $237.25 (+0.45 +0.19%)IWM260116P002300002026-01-16(63天)PUT$230.00$5.71(-0.45 -7.31%)0.04(5.8/5.76)23.05%13,33061,646
HYG $80.28 (+0.06 +0.07%)HYG260320P000780002026-03-20(126天)PUT$78.00$0.83(-0.05 -5.68%)0.09(0.9/0.81)9.77%11,15767,702
HYG $80.28 (+0.06 +0.07%)HYG260717P000740002026-07-17(245天)PUT$74.00$0.95(+0.00 +0.00%)0.17(0.95/0.78)12.45%10,51510,574
HPE $23.02 (+0.10 +0.44%)HPE260116C000240002026-01-16(63天)CALL$24.00$1.49(+0.26 +21.14%)0.12(1.47/1.35)48.73%10,24520,748
QQQ $608.60 (+0.31 +0.05%)QQQ260320P005200002026-03-20(126天)PUT$520.00$8.80(-0.79 -8.24%)0.06(8.62/8.56)28.60%10,0717,097
SLV $46.24 (-1.19 -2.51%)SLV260618C000500002026-06-18(216天)CALL$50.00$4.10(-0.33 -7.45%)0.05(4.15/4.1)39.58%9,57035,163
HYG $80.28 (+0.06 +0.07%)HYG260515P000740002026-05-15(182天)PUT$74.00$0.55(+0.00 +0.00%)0.13(0.7/0.57)12.78%8,5009,017
SPY $671.71 (-0.34 -0.05%)SPY260116C007200002026-01-16(63天)CALL$720.00$2.64(+0.00 +0.00%)0.03(2.66/2.63)14.18%8,46910,586
SLV $46.24 (-1.19 -2.51%)SLV260116C000500002026-01-16(63天)CALL$50.00$1.67(-0.35 -17.33%)0.03(1.71/1.68)40.38%3,67578,411
XLF $52.57 (-0.39 -0.74%)XLF260618C000600002026-06-18(216天)CALL$60.00$0.86(+0.00 +0.00%)0.08(0.78/0.7)18.53%2,00681,122
SLV $46.24 (-1.19 -2.51%)SLV260417C000700002026-04-17(154天)CALL$70.00$0.80(-0.03 -3.61%)0.02(0.8/0.78)48.58%1,28969,780
HYG $80.28 (+0.06 +0.07%)HYG260116P000800002026-01-16(63天)PUT$80.00$0.80(-0.08 -9.09%)0.05(0.85/0.8)7.35%1,12296,454
XLE $91.82 (+1.33 +1.47%)XLE260116P000830002026-01-16(63天)PUT$83.00$0.82(-0.15 -15.46%)0.05(0.86/0.81)25.76%1,02280,459
TLT $88.98 (-0.40 -0.45%)TLT260116C000900002026-01-16(63天)CALL$90.00$1.33(-0.22 -14.19%)0.02(1.32/1.3)11.87%61281,322
SPY $671.71 (-0.34 -0.05%)SPY260116P005950002026-01-16(63天)PUT$595.00$3.57(-0.26 -6.79%)0.04(3.58/3.54)24.43%45493,207
XLF $52.57 (-0.39 -0.74%)XLF260618P000500002026-06-18(216天)PUT$50.00$1.77(+0.21 +13.46%)0.07(1.77/1.7)18.37%23570,787
XLF $52.57 (-0.39 -0.74%)XLF260116C000550002026-01-16(63天)CALL$55.00$0.61(-0.17 -21.79%)0.02(0.63/0.61)17.07%20369,657