QQQ $608.81 (+0.52 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320P005200002026-03-20(124天)PUT$520.00$9.13(-0.46 -4.80%)0.14(9.07/8.93)10,1057,09729.01%
QQQ260116P005500002026-01-16(61天)PUT$550.00$6.99(+0.19 +2.79%)0.09(6.87/6.78)3,78032,73727.90%
QQQ260320C007000002026-03-20(124天)CALL$700.00$4.79(-0.50 -9.45%)0.12(4.97/4.85)3,32210,37120.80%
QQQ260116C006500002026-01-16(61天)CALL$650.00$6.95(-0.39 -5.31%)0.09(6.99/6.9)3,25635,55020.89%
QQQ260116P005600002026-01-16(61天)PUT$560.00$8.44(+0.09 +1.08%)0.11(8.33/8.22)3,18721,26626.78%
QQQ260116P005200002026-01-16(61天)PUT$520.00$3.98(-0.18 -4.33%)0.08(3.94/3.86)2,65813,08931.44%
QQQ260116C006750002026-01-16(61天)CALL$675.00$2.35(-0.35 -12.96%)0.09(2.5/2.41)2,5129,58419.65%
QQQ260320P005000002026-03-20(124天)PUT$500.00$6.93(-0.26 -3.62%)0.12(6.94/6.82)2,04025,26630.86%
QQQ260116P005400002026-01-16(61天)PUT$540.00$5.75(+0.04 +0.70%)0.09(5.69/5.6)1,18214,16329.06%
QQQ260116C007000002026-01-16(61天)CALL$700.00$0.85(-0.16 -15.84%)0.06(0.88/0.82)98912,06319.51%
QQQ260116P005300002026-01-16(61天)PUT$530.00$4.69(-0.01 -0.21%)0.09(4.73/4.64)63925,99630.24%
QQQ260116P005000002026-01-16(61天)PUT$500.00$2.83(+0.04 +1.43%)0.08(2.79/2.71)35024,91933.99%
QQQ260116C006800002026-01-16(61天)CALL$680.00$1.92(-0.32 -14.29%)0.08(2.01/1.93)67519,05519.52%
QQQ260320P004800002026-03-20(124天)PUT$480.00$5.37(+0.14 +2.68%)0.11(5.32/5.21)56515,55232.74%
QQQ260116C006700002026-01-16(61天)CALL$670.00$2.95(-0.42 -12.46%)0.08(3.09/3.01)49814,75919.80%

SPY $671.95 (-0.10 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116C007200002026-01-16(61天)CALL$720.00$2.34(-0.30 -11.36%)0.03(2.35/2.32)9,78610,58614.15%
SPY260116C007000002026-01-16(61天)CALL$700.00$6.79(-0.66 -8.86%)0.05(6.8/6.75)7,86624,68015.38%
SPY260116C007250002026-01-16(61天)CALL$725.00$1.71(-0.28 -14.07%)0.02(1.77/1.75)5,30420,30314.01%
SPY260320P005750002026-03-20(124天)PUT$575.00$6.64(-0.28 -4.05%)0.08(6.53/6.45)5,08217,32324.83%
SPY260116P006000002026-01-16(61天)PUT$600.00$4.04(-0.07 -1.70%)0.02(4.02/4.0)3,44238,01224.15%
SPY260116P006300002026-01-16(61天)PUT$630.00$7.02(-0.06 -0.85%)0.05(7.01/6.96)2,64521,13820.45%
SPY260116P006450002026-01-16(61天)PUT$645.00$9.65(-0.46 -4.55%)0.07(9.44/9.37)2,21514,38018.58%
SPY260116P006400002026-01-16(61天)PUT$640.00$8.55(-0.24 -2.73%)0.06(8.53/8.47)2,20228,86919.20%
SPY260220P005850002026-02-20(96天)PUT$585.00$5.50(-0.19 -3.34%)0.04(5.45/5.41)2,11814,05324.49%
SPY260116P006050002026-01-16(61天)PUT$605.00$4.53(-0.05 -1.09%)0.05(4.41/4.36)1,66614,01623.56%
SPY260116P005950002026-01-16(61天)PUT$595.00$3.74(-0.09 -2.35%)0.04(3.7/3.66)97193,20724.80%
SPY260116P005400002026-01-16(61天)PUT$540.00$1.66(-0.12 -6.74%)0.02(1.59/1.57)24690,27531.93%
SPY260116P005850002026-01-16(61天)PUT$585.00$3.19(-0.29 -8.33%)0.03(3.12/3.09)59266,47526.04%
SPY260116P005500002026-01-16(61天)PUT$550.00$1.83(-0.10 -5.18%)0.02(1.82/1.8)1,17129,21030.56%
SPY260116P005000002026-01-16(61天)PUT$500.00$1.04(-0.09 -7.96%)0.02(1.0/0.98)47527,40637.78%
SPY260116P005800002026-01-16(61天)PUT$580.00$2.95(-0.05 -1.67%)0.04(2.88/2.84)75524,89626.69%
SPY260116P005900002026-01-16(61天)PUT$590.00$3.48(-0.06 -1.69%)0.03(3.39/3.36)76323,85425.41%

SMH $344.98 (+0.32 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P002850002026-01-16(61天)PUT$285.00$3.70(-0.21 -5.37%)0.35(3.75/3.4)8055,61942.21%
SMH260116P002700002026-01-16(61天)PUT$270.00$2.42(-0.10 -3.97%)0.24(2.46/2.22)72617,11945.03%
SMH260116P002750002026-01-16(61天)PUT$275.00$2.70(-0.20 -6.90%)0.26(2.82/2.56)5908,88444.02%
SMH260116P003000002026-01-16(61天)PUT$300.00$5.60(-0.19 -3.28%)0.40(5.85/5.45)44512,30340.01%
SMH260116C003900002026-01-16(61天)CALL$390.00$5.50(+0.08 +1.48%)0.40(5.7/5.3)3167,19734.74%
SMH260116C004000002026-01-16(61天)CALL$400.00$3.72(-0.25 -6.30%)0.30(4.0/3.7)27310,26334.32%

GLD $375.97 (-7.01 -1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260320C004500002026-03-20(124天)CALL$450.00$3.62(-1.13 -23.79%)0.15(3.65/3.5)5,21010,32626.02%
GLD260116C004000002026-01-16(61天)CALL$400.00$6.15(-2.85 -31.67%)0.20(6.25/6.05)1,99234,19524.11%
GLD260116C004200002026-01-16(61天)CALL$420.00$3.10(-1.36 -30.49%)0.14(3.05/2.91)1,80314,89425.28%
GLD260116P003400002026-01-16(61天)PUT$340.00$1.75(+0.38 +27.74%)0.07(1.82/1.75)1,28336,74520.81%
GLD260116C004100002026-01-16(61天)CALL$410.00$4.45(-1.90 -29.92%)0.15(4.35/4.2)1,1947,85924.63%
GLD260220C004000002026-02-20(96天)CALL$400.00$9.55(-2.95 -23.60%)0.20(9.5/9.3)1,0668,23324.04%
GLD260116P003550002026-01-16(61天)PUT$355.00$4.24(+0.87 +25.82%)0.15(4.5/4.35)8986,53220.36%
GLD260116C003900002026-01-16(61天)CALL$390.00$9.03(-3.98 -30.59%)0.20(8.9/8.7)85831,62623.63%
GLD260320C005000002026-03-20(124天)CALL$500.00$1.28(-0.42 -24.71%)0.03(1.27/1.24)70910,20828.42%
GLD260116P003600002026-01-16(61天)PUT$360.00$5.67(+1.37 +31.86%)0.15(5.95/5.8)63110,66920.37%
GLD260116C004750002026-01-16(61天)CALL$475.00$0.53(-0.24 -31.17%)0.03(0.53/0.5)37232,93329.47%
GLD260116P003500002026-01-16(61天)PUT$350.00$3.20(+0.81 +33.89%)0.15(3.4/3.25)22021,40220.53%
GLD260116C003950002026-01-16(61天)CALL$395.00$7.40(-3.05 -29.19%)0.20(7.45/7.25)39620,61123.83%
GLD260320C004200002026-03-20(124天)CALL$420.00$7.26(-2.24 -23.58%)0.25(7.4/7.15)29820,06424.82%

SLV $45.96 (-1.48 -3.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000400002026-03-20(124天)CALL$40.00$7.25(-1.05 -12.65%)0.20(7.3/7.1)20,53529,02935.52%
SLV260320P000400002026-03-20(124天)PUT$40.00$0.99(+0.17 +20.73%)0.05(1.01/0.96)20,0728,66631.25%
SLV260618C000500002026-06-18(214天)CALL$50.00$3.75(-0.68 -15.35%)0.10(3.8/3.7)10,18135,16338.20%
SLV260515C000465002026-05-15(180天)CALL$46.50$4.43(-0.87 -16.42%)0.10(4.45/4.35)8,3715,39136.40%
SLV260618P000435002026-06-18(214天)PUT$43.50$2.72(+0.00 +0.00%)0.15(3.3/3.15)8,0009,09232.39%
SLV260320C000600002026-03-20(124天)CALL$60.00$1.03(-0.24 -18.90%)0.04(1.05/1.01)7,27044,23044.04%
SLV260116C000460002026-01-16(61天)CALL$46.00$2.63(-0.97 -26.94%)0.06(2.68/2.62)7,15737,91235.74%
SLV260618C000550002026-06-18(214天)CALL$55.00$2.66(-0.45 -14.47%)0.08(2.7/2.62)6,26118,76240.38%
SLV260116C000500002026-01-16(61天)CALL$50.00$1.45(-0.57 -28.22%)0.03(1.45/1.42)5,37678,41138.77%
SLV260618C000460002026-06-18(214天)CALL$46.00$5.00(-0.90 -15.25%)0.05(5.1/5.05)4,25139,49436.48%
SLV260417C000700002026-04-17(152天)CALL$70.00$0.70(-0.13 -15.66%)0.04(0.7/0.66)2,36569,78047.85%
SLV260320C000500002026-03-20(124天)CALL$50.00$2.53(-0.72 -22.15%)0.05(2.55/2.5)3,29260,40338.21%
SLV260116C000470002026-01-16(61天)CALL$47.00$2.27(-0.81 -26.30%)0.06(2.3/2.24)1,51036,30736.52%
SLV260618C000470002026-06-18(214天)CALL$47.00$4.72(-0.74 -13.55%)0.15(4.75/4.6)2,28935,81937.04%
SLV260116C000400002026-01-16(61天)CALL$40.00$6.40(-1.35 -17.42%)0.15(6.5/6.35)1,07033,42634.72%

IBIT $53.47 (-2.10 -3.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618P000550002026-06-18(214天)PUT$55.00$8.50(+0.90 +11.84%)0.15(8.55/8.4)2,3547,80947.02%
IBIT260116P000550002026-01-16(61天)PUT$55.00$5.15(+1.05 +25.61%)0.15(5.05/4.9)1,35514,11647.68%
IBIT260320P000500002026-03-20(124天)PUT$50.00$4.39(+0.74 +20.27%)0.15(4.4/4.25)7627,51549.68%
IBIT260320P000580002026-03-20(124天)PUT$58.00$8.59(+1.24 +16.87%)0.15(8.55/8.4)6855,34046.44%
IBIT260116P000560002026-01-16(61天)PUT$56.00$5.70(+1.18 +26.11%)0.15(5.6/5.45)6445,36246.95%
IBIT260116P000530002026-01-16(61天)PUT$53.00$3.97(+0.80 +25.24%)0.15(4.05/3.9)3567,78949.02%
IBIT260116P000570002026-01-16(61天)PUT$57.00$6.26(+1.31 +26.46%)0.20(6.25/6.05)26913,06046.97%
IBIT260116P000600002026-01-16(61天)PUT$60.00$8.13(+1.28 +18.69%)0.25(8.3/8.05)24445,54945.87%

NVDA $190.23 (+3.28 +1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002500002026-01-16(61天)CALL$250.00$1.50(+0.10 +7.14%)0.03(1.54/1.51)5,24134,08247.28%
NVDA260116C002100002026-01-16(61天)CALL$210.00$7.50(+0.75 +11.11%)0.10(7.6/7.5)5,06037,23147.36%
NVDA260116C002300002026-01-16(61天)CALL$230.00$3.34(+0.37 +12.46%)0.10(3.4/3.3)4,50631,25646.59%
NVDA260116C002200002026-01-16(61天)CALL$220.00$5.05(+0.50 +10.99%)0.05(5.1/5.05)3,94935,82046.75%
NVDA260220P001400002026-02-20(96天)PUT$140.00$2.40(-0.40 -14.29%)0.03(2.34/2.31)3,48626,15749.61%
NVDA260116C002150002026-01-16(61天)CALL$215.00$6.20(+0.69 +12.52%)0.10(6.25/6.15)3,37222,56947.04%
NVDA260220C002500002026-02-20(96天)CALL$250.00$3.05(+0.25 +8.93%)0.10(3.1/3.0)2,33812,00745.67%
NVDA260515P001500002026-05-15(180天)PUT$150.00$7.35(-1.05 -12.50%)0.10(7.4/7.3)2,3338,23346.17%
NVDA260220C002200002026-02-20(96天)CALL$220.00$8.00(+0.70 +9.59%)0.15(8.1/7.95)2,21919,75246.40%
NVDA260116P001700002026-01-16(61天)PUT$170.00$6.05(-1.05 -14.79%)0.10(6.1/6.0)2,06234,24247.14%
NVDA260116P001600002026-01-16(61天)PUT$160.00$3.80(-0.77 -16.85%)0.10(3.8/3.7)66554,24448.88%
NVDA260116P001800002026-01-16(61天)PUT$180.00$9.40(-1.40 -12.96%)0.10(9.35/9.25)1,62036,32245.58%
NVDA260320C002300002026-03-20(124天)CALL$230.00$8.55(+0.68 +8.64%)0.10(8.6/8.5)1,62334,95947.79%
NVDA260116C002050002026-01-16(61天)CALL$205.00$9.10(+1.05 +13.04%)0.10(9.2/9.1)1,36729,58447.80%
NVDA260220P001500002026-02-20(96天)PUT$150.00$3.73(-0.49 -11.61%)0.10(3.7/3.6)70728,86147.80%

MSFT $510.37 (+7.09 +1.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C006000002026-01-16(61天)CALL$600.00$1.00(+0.02 +2.04%)0.06(1.03/0.97)2,31633,76823.44%
MSFT260320P004200002026-03-20(124天)PUT$420.00$5.05(-0.95 -15.83%)0.20(5.35/5.15)1,2495,17529.79%
MSFT260116C005500002026-01-16(61天)CALL$550.00$6.12(+0.78 +14.61%)0.20(6.35/6.15)75515,98123.37%
MSFT260116C005450002026-01-16(61天)CALL$545.00$7.28(+0.88 +13.75%)0.15(7.5/7.35)67722,33223.47%
MSFT260116P004500002026-01-16(61天)PUT$450.00$3.32(-0.90 -21.33%)0.35(3.35/3.0)55814,15026.74%
MSFT260116C005400002026-01-16(61天)CALL$540.00$8.63(+1.14 +15.22%)0.25(8.9/8.65)3789,29123.69%
MSFT260116P004800002026-01-16(61天)PUT$480.00$7.73(-2.52 -24.59%)0.45(7.8/7.35)3536,80623.66%
MSFT260116C005800002026-01-16(61天)CALL$580.00$2.04(+0.09 +4.62%)0.08(2.16/2.08)3508,07223.18%
MSFT260116C005700002026-01-16(61天)CALL$570.00$2.95(+0.19 +6.88%)0.15(3.15/3.0)2655,90523.22%
MSFT260116C005600002026-01-16(61天)CALL$560.00$4.35(+0.50 +12.99%)0.20(4.5/4.3)2405,43223.26%

AMZN $234.70 (-2.88 -1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002500002026-01-16(61天)CALL$250.00$6.60(-1.70 -20.48%)0.10(6.75/6.65)11,27142,35232.65%
AMZN260116P002000002026-01-16(61天)PUT$200.00$2.42(+0.22 +10.00%)0.05(2.45/2.4)4,15029,89036.76%
AMZN260116P002300002026-01-16(61天)PUT$230.00$9.54(+0.74 +8.41%)0.15(9.6/9.45)4,02715,03830.91%
AMZN260116C002750002026-01-16(61天)CALL$275.00$1.75(-0.65 -27.08%)0.05(1.78/1.73)3,22015,58031.55%
AMZN260116C003000002026-01-16(61天)CALL$300.00$0.52(-0.17 -24.64%)0.02(0.53/0.51)2,73927,06933.25%
AMZN260116C002600002026-01-16(61天)CALL$260.00$3.97(-1.18 -22.91%)0.05(4.0/3.95)2,63628,60431.75%
AMZN260116C002700002026-01-16(61天)CALL$270.00$2.28(-0.87 -27.62%)0.09(2.36/2.27)2,56417,90831.62%
AMZN260220P001950002026-02-20(96天)PUT$195.00$4.10(+0.15 +3.80%)0.10(4.2/4.1)2,0638,32439.22%
AMZN260116P002050002026-01-16(61天)PUT$205.00$3.05(+0.25 +8.93%)0.10(3.1/3.0)1,36015,92735.61%
AMZN260320P001550002026-03-20(124天)PUT$155.00$1.16(+0.05 +4.50%)0.04(1.29/1.25)1,2015,60245.47%
AMZN260116P001900002026-01-16(61天)PUT$190.00$1.54(+0.18 +13.24%)0.04(1.56/1.52)86728,17339.44%
AMZN260116P002200002026-01-16(61天)PUT$220.00$6.20(+0.50 +8.77%)0.15(6.25/6.1)39021,01932.72%
AMZN260116P002100002026-01-16(61天)PUT$210.00$3.85(+0.30 +8.45%)0.10(3.95/3.85)57319,53534.64%
AMZN260618C003000002026-06-18(214天)CALL$300.00$7.87(-1.15 -12.75%)0.10(7.95/7.85)78018,48636.87%
AMZN260116C002800002026-01-16(61天)CALL$280.00$1.34(-0.54 -28.72%)0.05(1.37/1.32)94318,36631.73%
AMZN260320C003000002026-03-20(124天)CALL$300.00$3.25(-0.70 -17.72%)0.10(3.3/3.2)30617,96035.83%

GOOG $277.01 (-2.12 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003000002026-01-16(61天)CALL$300.00$6.87(-1.43 -17.23%)0.10(7.0/6.9)1,1139,85733.63%

WMT $102.48 (-0.08 -0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(61天)CALL$110.00$1.85(-0.09 -4.64%)0.05(1.88/1.83)1,89417,08027.03%
WMT260320C001100002026-03-20(124天)CALL$110.00$3.75(-0.15 -3.85%)0.05(3.75/3.7)1,2725,23427.71%
WMT260116C001000002026-01-16(61天)CALL$100.00$6.15(-0.15 -2.38%)0.10(6.2/6.1)80110,50929.21%
WMT260116C001050002026-01-16(61天)CALL$105.00$3.51(-0.14 -3.84%)0.10(3.6/3.5)5318,70027.88%
WMT260116P000950002026-01-16(61天)PUT$95.00$1.66(-0.06 -3.49%)0.10(1.67/1.57)3999,43727.41%
WMT260116C001150002026-01-16(61天)CALL$115.00$0.93(-0.10 -9.71%)0.06(0.93/0.87)32111,44926.91%
WMT260116P001000002026-01-16(61天)PUT$100.00$3.20(+0.00 +0.00%)0.05(3.2/3.15)2866,32026.01%
WMT260116P000900002026-01-16(61天)PUT$90.00$0.83(+0.02 +2.47%)0.03(0.83/0.8)23025,31929.25%

AAPL $272.55 (-0.49 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C002800002026-01-16(61天)CALL$280.00$8.09(-0.81 -9.10%)0.20(8.25/8.05)5,58443,53125.67%
AAPL260116C003000002026-01-16(61天)CALL$300.00$2.38(-0.43 -15.30%)0.05(2.41/2.36)4,41652,09623.80%
AAPL260320C003000002026-03-20(124天)CALL$300.00$7.45(-0.66 -8.14%)0.15(7.55/7.4)3,15211,31027.13%
AAPL260618P001700002026-06-18(214天)PUT$170.00$1.24(+0.09 +7.83%)0.04(1.24/1.2)2,5047,04137.12%
AAPL260116C002900002026-01-16(61天)CALL$290.00$4.54(-0.61 -11.84%)0.20(4.65/4.45)2,37356,19624.54%
AAPL260116P002700002026-01-16(61天)PUT$270.00$8.75(-0.10 -1.13%)0.30(8.85/8.55)2,0456,37522.46%
AAPL260116P002450002026-01-16(61天)PUT$245.00$2.36(-0.19 -7.45%)0.05(2.4/2.35)1,9649,16626.20%
AAPL260116P002650002026-01-16(61天)PUT$265.00$6.90(-0.05 -0.72%)0.20(6.9/6.7)1,5635,98823.05%
AAPL260116C002850002026-01-16(61天)CALL$285.00$6.22(-0.58 -8.53%)0.20(6.2/6.0)1,50024,06124.90%
AAPL260116P002600002026-01-16(61天)PUT$260.00$5.35(-0.15 -2.73%)0.10(5.35/5.25)1,31313,45423.77%
AAPL260116C003100002026-01-16(61天)CALL$310.00$1.19(-0.32 -21.19%)0.04(1.22/1.18)63766,20623.66%
AAPL260116P002500002026-01-16(61天)PUT$250.00$3.14(-0.11 -3.38%)0.05(3.15/3.1)1,18424,69225.35%
AAPL260116P002300002026-01-16(61天)PUT$230.00$1.05(-0.10 -8.70%)0.03(1.04/1.01)1,00924,48428.88%
AAPL260320P002500002026-03-20(124天)PUT$250.00$7.45(-0.07 -0.93%)0.15(7.5/7.35)49522,93626.80%
AAPL260116P002200002026-01-16(61天)PUT$220.00$0.58(-0.06 -9.38%)0.02(0.6/0.58)79019,41730.88%
AAPL260116P002400002026-01-16(61天)PUT$240.00$1.78(-0.11 -5.82%)0.04(1.82/1.78)62718,98227.06%

META $609.81 (-0.16 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(61天)CALL$700.00$8.20(-1.10 -11.83%)0.20(8.35/8.15)8,67343,47834.85%
META260116C007500002026-01-16(61天)CALL$750.00$3.92(-0.63 -13.85%)0.10(4.0/3.9)1,80721,77236.74%
META260618C010000002026-06-18(214天)CALL$1000.00$6.78(-0.42 -5.83%)0.20(6.9/6.7)1,80711,02442.24%
META260116C008000002026-01-16(61天)CALL$800.00$2.30(-0.31 -11.88%)0.16(2.41/2.25)1,30928,22840.14%
META260116P005000002026-01-16(61天)PUT$500.00$3.75(-0.28 -6.95%)0.15(3.8/3.65)7847,48536.90%
META260618C009500002026-06-18(214天)CALL$950.00$8.85(-0.54 -5.75%)0.25(9.05/8.8)51312,97141.63%
META260116C007200002026-01-16(61天)CALL$720.00$6.00(-0.75 -11.11%)0.40(6.15/5.75)41920,55735.51%
META260116C009000002026-01-16(61天)CALL$900.00$1.10(-0.12 -9.84%)0.07(1.14/1.07)41713,92746.79%
META260618C010300002026-06-18(214天)CALL$1030.00$5.80(-0.30 -4.92%)0.20(5.95/5.75)26359,03842.68%
META260116C008500002026-01-16(61天)CALL$850.00$1.48(-0.20 -11.90%)0.10(1.6/1.5)2167,89643.52%

XBI $114.06 (+2.16 +1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260220C001200002026-02-20(96天)CALL$120.00$4.92(+1.12 +29.47%)0.65(5.05/4.4)2,3967,10331.93%
XBI260116C001150002026-01-16(61天)CALL$115.00$5.51(+1.51 +37.75%)0.70(5.6/4.9)2,19823,47732.32%
XBI260116C001200002026-01-16(61天)CALL$120.00$3.20(+0.67 +26.48%)0.40(3.5/3.1)1,5757,83131.36%
XBI260116C001250002026-01-16(61天)CALL$125.00$1.96(+0.51 +35.17%)0.42(2.17/1.75)24321,02531.43%

TLT $88.88 (-0.50 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000920002026-01-16(61天)CALL$92.00$0.71(-0.15 -17.44%)0.05(0.76/0.71)7,27914,59813.01%
TLT260320C000900002026-03-20(124天)CALL$90.00$2.17(-0.28 -11.43%)0.03(2.18/2.15)6,38939,11312.96%
TLT260320C000930002026-03-20(124天)CALL$93.00$1.19(-0.17 -12.50%)0.03(1.2/1.17)5,76515,53313.16%
TLT260320C000950002026-03-20(124天)CALL$95.00$0.79(-0.12 -13.19%)0.02(0.79/0.77)4,46814,95413.39%
TLT260320C000910002026-03-20(124天)CALL$91.00$1.78(-0.23 -11.44%)0.07(1.84/1.77)4,3796,76913.22%
TLT260320P000890002026-03-20(124天)PUT$89.00$2.68(+0.29 +12.13%)0.09(2.7/2.61)4,16219,81612.70%
TLT260320P000910002026-03-20(124天)PUT$91.00$3.80(+0.25 +7.04%)0.65(4.45/3.8)3,6165,62415.61%
TLT260116P000880002026-01-16(61天)PUT$88.00$1.40(+0.19 +15.70%)0.07(1.45/1.38)3,47017,26512.75%
TLT260116C000890002026-01-16(61天)CALL$89.00$1.77(-0.26 -12.81%)0.37(1.77/1.4)3,1147,72512.54%
TLT260618C000960002026-06-18(214天)CALL$96.00$1.27(-0.36 -22.09%)0.10(1.28/1.18)2,1149,17913.56%
TLT260116C000900002026-01-16(61天)CALL$90.00$1.33(-0.22 -14.19%)0.03(1.33/1.3)1,07581,32212.51%
TLT260220C000950002026-02-20(96天)CALL$95.00$0.57(-0.08 -12.31%)0.03(0.57/0.54)21629,24313.45%
TLT260116C000910002026-01-16(61天)CALL$91.00$0.98(-0.20 -16.95%)0.01(0.99/0.98)1,44927,62312.61%
TLT260320P000900002026-03-20(124天)PUT$90.00$3.20(+0.31 +10.73%)0.15(3.35/3.2)1,28527,22413.17%
TLT260320C000920002026-03-20(124天)CALL$92.00$1.46(-0.16 -9.88%)0.09(1.52/1.43)1,64720,61813.32%
TLT260618P000800002026-06-18(214天)PUT$80.00$0.77(+0.09 +13.24%)0.05(0.82/0.77)91519,92814.22%
TLT260320C000890002026-03-20(124天)CALL$89.00$2.59(-0.31 -10.69%)0.08(2.67/2.59)1,83718,51813.17%

XLE $92.01 (+1.52 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260918P000700002026-09-18(306天)PUT$70.00$1.92(+0.00 +0.00%)0.30(1.85/1.55)3,0007,43730.01%
XLE260320P000800002026-03-20(124天)PUT$80.00$1.30(+0.00 +0.00%)0.69(1.75/1.06)1,22529,42429.55%
XLE260116P000830002026-01-16(61天)PUT$83.00$0.84(-0.13 -13.40%)0.35(1.0/0.65)1,03380,45927.76%
XLE260116P000850002026-01-16(61天)PUT$85.00$1.12(-0.23 -17.04%)0.29(1.21/0.92)79819,28125.53%
XLE260116P000820002026-01-16(61天)PUT$82.00$0.73(+0.03 +4.29%)0.21(0.88/0.67)74412,38128.52%
XLE260320P000910002026-03-20(124天)PUT$91.00$4.05(-0.45 -10.00%)0.25(4.15/3.9)5359,46021.75%
XLE260320P000780002026-03-20(124天)PUT$78.00$1.02(-0.10 -8.93%)0.29(1.14/0.85)4577,48928.05%
XLE260220P000750002026-02-20(96天)PUT$75.00$0.61(+0.02 +3.39%)0.16(0.69/0.53)42312,88731.79%
XLE260618C001000002026-06-18(214天)CALL$100.00$3.28(+0.45 +15.90%)0.60(3.8/3.2)4215,85024.15%
XLE260116C000940002026-01-16(61天)CALL$94.00$2.17(+0.58 +36.48%)0.35(2.35/2.0)30925,87121.22%
XLE260116C000900002026-01-16(61天)CALL$90.00$4.35(+1.00 +29.85%)0.50(4.5/4.0)27314,50222.69%

PANW $205.19 (+0.43 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116P001700002026-01-16(61天)PUT$170.00$1.98(-0.02 -1.00%)0.71(2.37/1.66)4105,57042.63%
PANW260116C002350002026-01-16(61天)CALL$235.00$3.90(-0.10 -2.50%)1.01(3.9/2.89)3128,09638.88%

ARKK $77.03 (-0.10 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000800002026-01-16(61天)PUT$80.00$7.20(-0.15 -2.04%)1.00(7.75/6.75)2916,00747.27%

BRK-B $509.00 (-4.19 -0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(61天)CALL$520.00$9.95(-2.50 -20.08%)0.45(10.15/9.7)7598,21017.78%

HYG $80.24 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260515P000720002026-05-15(180天)PUT$72.00$0.50(+0.00 +0.00%)0.45(0.61/0.16)15,00015,42514.77%
HYG260116P000790002026-01-16(61天)PUT$79.00$0.57(+0.06 +11.76%)0.26(0.61/0.35)12,364314,6458.52%
HYG260320P000780002026-03-20(124天)PUT$78.00$0.92(+0.04 +4.55%)0.73(1.58/0.85)11,26067,70213.75%
HYG260717P000740002026-07-17(243天)PUT$74.00$0.95(+0.00 +0.00%)1.20(1.95/0.75)10,51510,57417.42%
HYG260515P000740002026-05-15(180天)PUT$74.00$0.55(+0.00 +0.00%)0.42(0.79/0.37)8,5009,01713.39%
HYG260220P000790002026-02-20(96天)PUT$79.00$0.80(-0.04 -4.76%)0.81(1.12/0.31)6,70076,47010.14%
HYG260116P000800002026-01-16(61天)PUT$80.00$0.87(-0.01 -1.14%)0.14(0.94/0.8)1,25496,4547.95%
HYG260320P000790002026-03-20(124天)PUT$79.00$1.10(+0.11 +11.11%)0.95(1.91/0.96)1,00119,11813.31%
HYG260320P000800002026-03-20(124天)PUT$80.00$1.47(-0.05 -3.29%)0.48(1.64/1.16)27331,9969.35%

ET $17.01 (+0.38 +2.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116C000170002026-01-16(61天)CALL$17.00$0.62(+0.21 +51.22%)0.08(0.7/0.62)64827,64824.85%
ET260116P000170002026-01-16(61天)PUT$17.00$0.50(-0.23 -31.51%)0.14(0.58/0.44)54420,75620.90%

ABNB $122.04 (+0.85 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
ABNB260116C001500002026-01-16(61天)CALL$150.00$0.51(+0.02 +4.08%)0.33(0.58/0.25)3,0126,37933.86%

DIS $105.81 (-1.77 -1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001200002026-01-16(61天)CALL$120.00$0.69(-0.42 -37.84%)0.08(0.75/0.67)1,47618,75526.40%
DIS260116C001100002026-01-16(61天)CALL$110.00$2.50(-1.20 -32.43%)0.06(2.5/2.44)9377,25524.11%
DIS260116P001000002026-01-16(61天)PUT$100.00$1.90(+0.10 +5.56%)0.10(1.95/1.85)87716,27925.04%
DIS260116P001050002026-01-16(61天)PUT$105.00$3.80(+0.39 +11.44%)0.15(3.8/3.65)79710,04424.18%
DIS260116C001150002026-01-16(61天)CALL$115.00$1.34(-0.62 -31.63%)0.08(1.3/1.22)4867,01624.66%
DIS260116P001100002026-01-16(61天)PUT$110.00$6.42(+0.42 +7.00%)0.50(6.7/6.2)42811,75524.12%

NOK $6.73 (-0.05 -0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000070002026-04-17(152天)CALL$7.00$0.70(-0.03 -4.11%)0.15(0.75/0.6)40715,37049.81%
NOK260116P000070002026-01-16(61天)PUT$7.00$0.56(+0.01 +1.82%)0.17(0.58/0.41)2275,37138.28%

KVUE $16.66 (-0.13 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000180002026-01-16(61天)CALL$18.00$0.62(-0.09 -12.68%)0.03(0.61/0.58)64918,11740.72%

^SPX $6735.10 (-3.42 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(124天)CALL$8200.00$2.30(+0.26 +12.75%)0.40(2.5/2.1)3,0519,54614.77%
SPX260116C079000002026-01-16(61天)CALL$7900.00$0.60(-0.15 -20.00%)0.30(0.8/0.5)2,01722,35015.23%
SPX260116P047000002026-01-16(61天)PUT$4700.00$7.07(-0.89 -11.18%)0.40(7.2/6.8)40018,78542.48%

JD $29.33 (-1.39 -4.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116C000350002026-01-16(61天)CALL$35.00$0.51(-0.33 -39.29%)0.03(0.51/0.48)11,10366,94044.24%
JD260116C000325002026-01-16(61天)CALL$32.50$0.91(-0.47 -34.06%)0.07(0.99/0.92)9,60226,91143.99%
JD260320C000400002026-03-20(124天)CALL$40.00$0.63(-0.26 -29.21%)0.01(0.63/0.62)7,30056,07047.61%
JD260320C000350002026-03-20(124天)CALL$35.00$1.22(-0.51 -29.48%)0.13(1.37/1.24)6,66215,86646.95%
JD260116C000300002026-01-16(61天)CALL$30.00$1.69(-0.75 -30.74%)0.04(1.74/1.7)4,50020,00142.43%
JD260618P000250002026-06-18(214天)PUT$25.00$1.80(+0.45 +33.33%)0.45(1.85/1.4)4,14917,60943.63%
JD260116P000275002026-01-16(61天)PUT$27.50$1.00(+0.43 +75.44%)0.06(1.03/0.97)1,83714,57238.43%
JD260116P000300002026-01-16(61天)PUT$30.00$2.13(+0.73 +52.14%)0.11(2.23/2.12)1,78935,29838.28%
JD260618C000350002026-06-18(214天)CALL$35.00$1.98(-0.62 -23.85%)0.13(2.03/1.9)1,63913,28543.87%
JD260320P000260002026-03-20(124天)PUT$26.00$1.20(+0.34 +39.53%)0.08(1.22/1.14)1,3739,98139.45%
JD260116P000350002026-01-16(61天)PUT$35.00$5.95(+0.95 +19.00%)0.45(6.3/5.85)63819,65347.22%
JD260918P000250002026-09-18(306天)PUT$25.00$2.38(+0.50 +26.60%)0.47(2.76/2.29)77516,25746.73%

IWM $237.51 (+0.71 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002150002026-01-16(61天)PUT$215.00$2.59(-0.27 -9.44%)0.03(2.61/2.58)23,75445,43927.23%
IWM260116P002300002026-01-16(61天)PUT$230.00$5.83(-0.33 -5.36%)0.05(5.91/5.86)13,38861,64623.87%
IWM260116P002350002026-01-16(61天)PUT$235.00$7.43(-0.87 -10.48%)0.07(7.67/7.6)10,69341,31722.81%
IWM260116C002550002026-01-16(61天)CALL$255.00$2.68(-0.12 -4.29%)0.05(2.7/2.65)7,36219,95121.82%
IWM260320P002250002026-03-20(124天)PUT$225.00$7.48(-0.38 -4.83%)0.09(7.41/7.32)7,27425,85723.53%
IWM260220P002350002026-02-20(96天)PUT$235.00$9.12(-1.08 -10.59%)0.07(9.44/9.37)5,45915,95521.91%
IWM260220P001950002026-02-20(96天)PUT$195.00$1.70(-0.15 -8.11%)0.04(1.66/1.62)5,37711,38730.32%
IWM260116P002050002026-01-16(61天)PUT$205.00$1.54(-0.22 -12.50%)0.04(1.53/1.49)5,29024,53429.82%
IWM260116C002700002026-01-16(61天)CALL$270.00$0.70(-0.05 -6.67%)0.04(0.73/0.69)2,93830,56921.44%
IWM260116P002250002026-01-16(61天)PUT$225.00$4.60(-0.40 -8.00%)0.04(4.53/4.49)2,44030,72124.99%
IWM260618P001900002026-06-18(214天)PUT$190.00$3.52(-0.26 -6.88%)0.10(3.6/3.5)2,06463,62228.21%
IWM260320P002000002026-03-20(124天)PUT$200.00$2.82(-0.28 -9.03%)0.07(2.79/2.72)55953,58028.29%
IWM260116C002600002026-01-16(61天)CALL$260.00$1.72(-0.11 -6.01%)0.03(1.74/1.71)22241,21121.43%
IWM260116P002000002026-01-16(61天)PUT$200.00$1.20(-0.13 -9.77%)0.03(1.18/1.15)66640,86031.20%
IWM260116P002200002026-01-16(61天)PUT$220.00$3.49(-0.34 -8.88%)0.04(3.45/3.41)76733,88626.11%
IWM260320P001700002026-03-20(124天)PUT$170.00$0.80(+0.00 +0.00%)0.05(0.96/0.91)45033,78035.62%
IWM260320C002700002026-03-20(124天)CALL$270.00$2.83(+0.08 +2.91%)0.07(2.75/2.68)45633,66322.05%

CMCSA $27.50 (-0.48 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116P000250002026-01-16(61天)PUT$25.00$0.57(+0.08 +16.33%)0.04(0.6/0.56)2,31414,24435.74%
CMCSA260116P000300002026-01-16(61天)PUT$30.00$3.10(+0.45 +16.98%)0.72(3.5/2.78)33410,06542.73%
CMCSA260320C000325002026-03-20(124天)CALL$32.50$0.66(-0.16 -19.51%)0.03(0.67/0.64)2609,17334.06%
CMCSA260320P000275002026-03-20(124天)PUT$27.50$2.11(+0.18 +9.33%)0.04(2.11/2.07)25010,93333.01%
CMCSA260320C000300002026-03-20(124天)CALL$30.00$1.25(-0.21 -14.38%)0.05(1.24/1.19)2045,24433.89%

XLV $151.87 (-0.89 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(61天)CALL$160.00$1.24(-0.28 -18.42%)0.26(1.46/1.2)37318,37117.12%
XLV260116C001550002026-01-16(61天)CALL$155.00$2.95(-0.45 -13.24%)1.56(4.0/2.44)2856,12621.56%

MRK $92.96 (+0.03 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001000002026-01-16(61天)CALL$100.00$1.56(-0.11 -6.59%)0.09(1.6/1.51)2,64419,01526.70%
MRK260417C001000002026-04-17(152天)CALL$100.00$4.01(-0.04 -0.99%)0.20(4.1/3.9)1,97031,49628.48%
MRK260320C001000002026-03-20(124天)CALL$100.00$3.40(-0.10 -2.86%)0.10(3.45/3.35)90312,08828.35%
MRK260116C001050002026-01-16(61天)CALL$105.00$0.80(-0.07 -8.05%)0.20(0.92/0.72)7708,91128.78%
MRK260116P000900002026-01-16(61天)PUT$90.00$2.85(-0.13 -4.36%)0.23(2.96/2.73)4847,57528.37%
MRK260116C000900002026-01-16(61天)CALL$90.00$5.97(+0.27 +4.74%)0.35(5.95/5.6)44413,48328.83%
MRK260116C000950002026-01-16(61天)CALL$95.00$3.16(-0.09 -2.77%)0.20(3.25/3.05)42410,35427.25%
MRK260116P000750002026-01-16(61天)PUT$75.00$0.54(+0.25 +86.21%)0.54(0.75/0.21)21610,28242.04%

DVN $35.84 (+0.81 +2.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000400002026-01-16(61天)CALL$40.00$0.55(+0.10 +22.22%)0.05(0.6/0.55)45112,22532.76%
DVN260116C000350002026-01-16(61天)CALL$35.00$2.37(+0.56 +30.94%)0.20(2.45/2.25)3669,32934.40%

NVO $48.25 (-0.90 -1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260918P000400002026-09-18(306天)PUT$40.00$3.95(+0.36 +10.03%)1.05(4.5/3.45)2,1385,46549.87%
NVO260320P000400002026-03-20(124天)PUT$40.00$1.86(+0.13 +7.51%)0.14(1.92/1.78)26811,03248.88%

XLF $52.46 (-0.50 -0.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260116P000520002026-01-16(61天)PUT$52.00$1.20(+0.11 +10.09%)0.45(1.4/0.95)9,34249,16618.82%
XLF260918C000540002026-09-18(306天)CALL$54.00$3.75(+0.00 +0.00%)0.45(3.7/3.25)7,5517,79722.79%
XLF260618P000420002026-06-18(214天)PUT$42.00$0.99(+0.00 +0.00%)1.41(1.73/0.32)6,0017,96137.84%
XLF260618C000600002026-06-18(214天)CALL$60.00$0.86(+0.00 +0.00%)0.24(0.9/0.66)2,00681,12219.98%
XLF260116P000510002026-01-16(61天)PUT$51.00$0.88(+0.05 +6.02%)0.27(0.91/0.64)1,58442,10117.97%
XLF260116P000530002026-01-16(61天)PUT$53.00$1.59(+0.12 +8.16%)0.22(1.73/1.51)1,25539,51916.60%
XLF260116C000520002026-01-16(61天)CALL$52.00$2.04(-0.25 -10.92%)0.15(1.95/1.8)1,22224,80019.97%
XLF260116C000540002026-01-16(61天)CALL$54.00$0.84(-0.35 -29.41%)0.10(0.92/0.82)1,00117,13317.99%
XLF260320C000580002026-03-20(124天)CALL$58.00$0.51(-0.14 -21.54%)0.26(0.51/0.25)5606,57517.80%
XLF260320C000550002026-03-20(124天)CALL$55.00$1.28(-0.39 -23.35%)0.16(1.41/1.25)49128,19719.78%
XLF260116P000500002026-01-16(61天)PUT$50.00$0.65(+0.03 +4.84%)0.32(0.74/0.42)238147,15420.07%
XLF260618P000500002026-06-18(214天)PUT$50.00$1.77(+0.21 +13.46%)0.13(1.86/1.73)23570,78718.67%
XLF260116C000550002026-01-16(61天)CALL$55.00$0.52(-0.26 -33.33%)0.05(0.56/0.51)21969,65717.02%
XLF260116P000540002026-01-16(61天)PUT$54.00$2.05(+0.26 +14.53%)0.38(2.45/2.07)22552,37817.77%
XLF260116C000530002026-01-16(61天)CALL$53.00$1.30(-0.33 -20.25%)0.17(1.43/1.26)26740,60219.51%

USO $71.37 (+1.47 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116C000800002026-01-16(61天)CALL$80.00$1.15(+0.28 +32.18%)0.07(1.2/1.13)3539,66633.55%

ONON $42.49 (+0.09 +0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000450002026-01-16(61天)CALL$45.00$2.29(+0.10 +4.57%)0.09(2.17/2.08)44412,78146.12%
ONON260116C000500002026-01-16(61天)CALL$50.00$0.93(-0.09 -8.82%)0.07(0.89/0.82)38922,40645.34%

GDX $76.15 (-0.89 -1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000800002026-01-16(61天)CALL$80.00$3.70(-0.50 -11.90%)0.45(3.95/3.5)2,84133,53244.19%
GDX260116C000780002026-01-16(61天)CALL$78.00$4.60(-0.41 -8.18%)0.75(5.05/4.3)1,14710,89746.81%
GDX260116C000900002026-01-16(61天)CALL$90.00$1.24(-0.40 -24.39%)0.15(1.39/1.24)65413,32143.34%
GDX260618C000800002026-06-18(214天)CALL$80.00$8.50(-0.40 -4.49%)0.50(8.7/8.2)4716,81144.17%
GDX260116C000850002026-01-16(61天)CALL$85.00$2.26(-0.43 -15.99%)0.28(2.4/2.12)43918,53543.69%
GDX260116C000750002026-01-16(61天)CALL$75.00$5.90(-0.51 -7.96%)0.35(6.05/5.7)24521,23143.92%
GDX260116P000700002026-01-16(61天)PUT$70.00$2.46(+0.11 +4.68%)0.27(2.59/2.32)24313,44942.43%
GDX260320C000800002026-03-20(124天)CALL$80.00$6.00(-0.46 -7.12%)0.50(6.2/5.7)2326,86443.86%

LUV $32.83 (-0.22 -0.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000350002026-01-16(61天)CALL$35.00$1.31(-0.14 -9.66%)0.06(1.35/1.29)44116,68040.87%

UNH $321.76 (-10.76 -3.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(61天)CALL$400.00$2.64(-1.06 -28.65%)0.27(2.77/2.5)2,91035,89440.74%
UNH260116C003500002026-01-16(61天)CALL$350.00$9.82(-3.73 -27.53%)0.25(10.05/9.8)1,31312,38238.47%
UNH260116C003700002026-01-16(61天)CALL$370.00$5.77(-2.58 -30.90%)0.30(5.95/5.65)8126,02239.12%
UNH260116C003800002026-01-16(61天)CALL$380.00$4.37(-2.03 -31.72%)0.25(4.5/4.25)5865,44339.33%
UNH260116C003600002026-01-16(61天)CALL$360.00$7.55(-3.10 -29.11%)0.35(7.85/7.5)4575,53339.00%
UNH260116C004500002026-01-16(61天)CALL$450.00$0.88(-0.17 -16.19%)0.10(0.9/0.8)36036,55944.26%
UNH260320C004000002026-03-20(124天)CALL$400.00$7.40(-2.55 -25.63%)0.25(7.6/7.35)2827,19539.31%
UNH260116C004200002026-01-16(61天)CALL$420.00$1.57(-0.67 -29.91%)0.55(2.12/1.57)27115,19444.11%

^XSP $673.51 (-0.34 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XSP260116P006500002026-01-16(61天)PUT$650.00$9.97(-0.73 -6.82%)0.14(9.82/9.68)44313,39517.76%

KDP $27.12 (+0.12 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
KDP260116C000280002026-01-16(61天)CALL$28.00$0.85(-0.02 -2.30%)0.30(0.85/0.55)2135,30227.30%

XOM $119.29 (+0.50 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(61天)CALL$125.00$2.25(+0.48 +27.12%)0.04(2.28/2.24)3,12242,57722.82%
XOM260116C001200002026-01-16(61天)CALL$120.00$4.25(+0.65 +18.06%)0.10(4.35/4.25)3,12122,15123.88%
XOM260220C001250002026-02-20(96天)CALL$125.00$3.22(+0.33 +11.42%)0.10(3.35/3.25)9188,06622.94%
XOM260320C001300002026-03-20(124天)CALL$130.00$2.49(+0.33 +15.28%)0.08(2.54/2.46)8435,03722.53%
XOM260320P001100002026-03-20(124天)PUT$110.00$2.60(-0.55 -17.46%)0.08(2.66/2.58)6176,18423.33%
XOM260116P001100002026-01-16(61天)PUT$110.00$1.16(-0.31 -21.09%)0.04(1.15/1.11)39411,21822.75%
XOM260116C001150002026-01-16(61天)CALL$115.00$7.35(+0.96 +15.02%)0.15(7.4/7.25)34610,29125.77%
XOM260220C001200002026-02-20(96天)CALL$120.00$5.40(+0.70 +14.89%)0.10(5.5/5.4)3285,50823.77%
XOM260320P001050002026-03-20(124天)PUT$105.00$1.70(-0.29 -14.57%)0.09(1.69/1.6)2456,51724.79%
XOM260618C001200002026-06-18(214天)CALL$120.00$8.50(+0.95 +12.58%)0.50(8.6/8.1)2397,47324.46%
XOM260320P001000002026-03-20(124天)PUT$100.00$1.07(-0.14 -11.57%)0.27(1.24/0.97)21913,25527.70%
XOM260320C001250002026-03-20(124天)CALL$125.00$3.95(+0.45 +12.86%)0.15(4.1/3.95)20310,45023.04%

NEM $87.79 (-1.93 -2.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000900002026-01-16(61天)CALL$90.00$5.70(-1.04 -15.43%)0.30(5.8/5.5)6445,25346.89%
NEM260116C000950002026-01-16(61天)CALL$95.00$3.96(-0.64 -13.91%)0.20(3.95/3.75)3375,18846.45%

EPD $32.22 (+0.45 +1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260116C000320002026-01-16(61天)CALL$32.00$1.18(+0.34 +40.48%)0.22(1.23/1.01)28117,21220.73%

HPE $22.82 (-0.10 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260116C000240002026-01-16(61天)CALL$24.00$1.35(+0.12 +9.76%)0.05(1.3/1.25)10,27620,74847.51%
HPE260220C000250002026-02-20(96天)CALL$25.00$1.25(-0.04 -3.10%)0.13(1.29/1.16)1,2696,56145.02%
HPE260320C000300002026-03-20(124天)CALL$30.00$0.56(+0.00 +0.00%)0.16(0.57/0.41)6327,22046.05%
HPE260116C000250002026-01-16(61天)CALL$25.00$0.85(-0.10 -10.53%)0.10(0.96/0.86)44621,80547.02%

AVDL $23.57 (+4.34 +22.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
AVDL260116C000200002026-01-16(61天)CALL$20.00$3.60(+3.14 +682.61%)0.40(4.0/3.6)3615,37846.00%

SCHW $94.41 (-0.95 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116C001000002026-01-16(61天)CALL$100.00$2.11(-0.24 -10.21%)0.14(2.22/2.08)26410,48628.03%

SOC $4.19 (-1.70 -28.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
SOC260116P000040002026-01-16(61天)PUT$4.00$1.15(+0.55 +91.67%)0.00(0.0/0.0)13,98538,4003.13%
SOC260116P000050002026-01-16(61天)PUT$5.00$1.67(+0.66 +65.35%)0.00(0.0/0.0)2,61717,8540.00%

BABA $153.84 (-6.00 -3.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001500002026-01-16(61天)PUT$150.00$9.50(+2.76 +40.95%)0.35(9.55/9.2)2,91018,08945.51%
BABA260116C001600002026-01-16(61天)CALL$160.00$9.95(-3.05 -23.46%)0.15(10.0/9.85)2,6309,85549.95%
BABA260116P001400002026-01-16(61天)PUT$140.00$5.50(+2.05 +59.42%)0.35(5.75/5.4)2,5976,32147.06%
BABA260116P001450002026-01-16(61天)PUT$145.00$7.50(+2.50 +50.00%)0.40(7.6/7.2)6016,53646.77%
BABA260320P001350002026-03-20(124天)PUT$135.00$7.23(+2.28 +46.06%)0.35(7.2/6.85)2685,72743.88%

UPS $95.99 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(61天)CALL$100.00$2.16(-0.05 -2.26%)0.06(2.2/2.14)1,55512,27324.11%
UPS260116P000900002026-01-16(61天)PUT$90.00$2.07(-0.03 -1.43%)0.13(2.09/1.96)1,1337,17629.18%
UPS260116C000900002026-01-16(61天)CALL$90.00$7.20(+0.05 +0.70%)0.40(7.5/7.1)1,0445,54024.74%
UPS260116C000950002026-01-16(61天)CALL$95.00$4.14(-0.06 -1.43%)0.15(4.25/4.1)6178,85723.82%
UPS260320C001000002026-03-20(124天)CALL$100.00$4.60(-0.08 -1.71%)0.10(4.6/4.5)3676,13528.05%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
IWM $237.51 (+0.71 +0.30%)IWM260116P002150002026-01-16(61天)PUT$215.00$2.59(-0.27 -9.44%)0.03(2.61/2.58)27.23%23,75445,439
SLV $45.96 (-1.48 -3.12%)SLV260320C000400002026-03-20(124天)CALL$40.00$7.25(-1.05 -12.65%)0.20(7.3/7.1)35.52%20,53529,029
SLV $45.96 (-1.48 -3.12%)SLV260320P000400002026-03-20(124天)PUT$40.00$0.99(+0.17 +20.73%)0.05(1.01/0.96)31.25%20,0728,666
HYG $80.24 (+0.01 +0.01%)HYG260515P000720002026-05-15(180天)PUT$72.00$0.50(+0.00 +0.00%)0.45(0.61/0.16)14.77%15,00015,425
SOC $4.19 (-1.70 -28.86%)SOC260116P000040002026-01-16(61天)PUT$4.00$1.15(+0.55 +91.67%)0.00(0.0/0.0)3.13%13,98538,400
IWM $237.51 (+0.71 +0.30%)IWM260116P002300002026-01-16(61天)PUT$230.00$5.83(-0.33 -5.36%)0.05(5.91/5.86)23.87%13,38861,646
HYG $80.24 (+0.01 +0.01%)HYG260116P000790002026-01-16(61天)PUT$79.00$0.57(+0.06 +11.76%)0.26(0.61/0.35)8.52%12,364314,645
AMZN $234.70 (-2.88 -1.21%)AMZN260116C002500002026-01-16(61天)CALL$250.00$6.60(-1.70 -20.48%)0.10(6.75/6.65)32.65%11,27142,352
HYG $80.24 (+0.01 +0.01%)HYG260320P000780002026-03-20(124天)PUT$78.00$0.92(+0.04 +4.55%)0.73(1.58/0.85)13.75%11,26067,702
JD $29.33 (-1.39 -4.52%)JD260116C000350002026-01-16(61天)CALL$35.00$0.51(-0.33 -39.29%)0.03(0.51/0.48)44.24%11,10366,940
HYG $80.24 (+0.01 +0.01%)HYG260220P000790002026-02-20(96天)PUT$79.00$0.80(-0.04 -4.76%)0.81(1.12/0.31)10.14%6,70076,470
SLV $45.96 (-1.48 -3.12%)SLV260116C000500002026-01-16(61天)CALL$50.00$1.45(-0.57 -28.22%)0.03(1.45/1.42)38.77%5,37678,411
XLF $52.46 (-0.50 -0.94%)XLF260618C000600002026-06-18(214天)CALL$60.00$0.86(+0.00 +0.00%)0.24(0.9/0.66)19.98%2,00681,122
HYG $80.24 (+0.01 +0.01%)HYG260116P000800002026-01-16(61天)PUT$80.00$0.87(-0.01 -1.14%)0.14(0.94/0.8)7.95%1,25496,454
TLT $88.88 (-0.50 -0.56%)TLT260116C000900002026-01-16(61天)CALL$90.00$1.33(-0.22 -14.19%)0.03(1.33/1.3)12.51%1,07581,322
XLE $92.01 (+1.52 +1.68%)XLE260116P000830002026-01-16(61天)PUT$83.00$0.84(-0.13 -13.40%)0.35(1.0/0.65)27.76%1,03380,459
SPY $671.95 (-0.10 -0.01%)SPY260116P005950002026-01-16(61天)PUT$595.00$3.74(-0.09 -2.35%)0.04(3.7/3.66)24.80%97193,207
SPY $671.95 (-0.10 -0.01%)SPY260116P005400002026-01-16(61天)PUT$540.00$1.66(-0.12 -6.74%)0.02(1.59/1.57)31.93%24690,275
XLF $52.46 (-0.50 -0.94%)XLF260116P000500002026-01-16(61天)PUT$50.00$0.65(+0.03 +4.84%)0.32(0.74/0.42)20.07%238147,154