QQQ $605.85 (-2.96 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116P005600002026-01-16(60天)PUT$560.00$8.04(-0.40 -4.74%)0.05(8.06/8.01)1,81823,32625.85%
QQQ260116C006500002026-01-16(60天)CALL$650.00$6.90(-0.05 -0.72%)0.05(6.84/6.79)1,62136,61521.68%
QQQ260320C006750002026-03-20(123天)CALL$675.00$8.69(-0.66 -7.06%)0.07(9.56/9.49)1,5086,21222.34%
QQQ260116P005500002026-01-16(60天)PUT$550.00$6.69(-0.30 -4.29%)0.05(6.63/6.58)1,43232,67627.03%
QQQ260116P005247802026-01-16(60天)PUT$524.78$3.97(-0.28 -6.59%)0.04(4.13/4.09)1,3139,70730.13%
QQQ260116P005300002026-01-16(60天)PUT$530.00$4.53(-0.16 -3.41%)0.04(4.55/4.51)1,23925,70329.49%
QQQ260116C006550002026-01-16(60天)CALL$655.00$5.75(+0.25 +4.55%)0.05(5.65/5.6)1,06311,11221.34%
QQQ260320C007000002026-03-20(123天)CALL$700.00$4.97(+0.18 +3.76%)0.06(4.91/4.85)93910,29521.27%
QQQ260116C006400002026-01-16(60天)CALL$640.00$9.89(-0.18 -1.79%)0.06(10.01/9.95)81721,81022.72%
QQQ260116P004600002026-01-16(60天)PUT$460.00$1.45(-0.11 -7.05%)0.03(1.45/1.42)79217,25639.14%
QQQ260320P005000002026-03-20(123天)PUT$500.00$6.64(-0.29 -4.18%)0.06(6.76/6.7)33626,39530.28%
QQQ260116P005700002026-01-16(60天)PUT$570.00$9.70(-0.49 -4.81%)0.05(9.75/9.7)22225,43624.59%
QQQ260116P005000002026-01-16(60天)PUT$500.00$2.65(-0.18 -6.36%)0.04(2.66/2.62)53824,93033.32%
QQQ260116P004500002026-01-16(60天)PUT$450.00$1.25(-0.14 -10.07%)0.03(1.29/1.26)22416,86940.85%

SPY $668.46 (-3.49 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005500002026-02-20(95天)PUT$550.00$3.45(+0.05 +1.47%)0.02(3.47/3.45)25,0256,17828.02%
SPY260130P006000002026-01-30(74天)PUT$600.00$5.04(-0.19 -3.63%)0.03(5.19/5.16)10,07212,64123.18%
SPY260320C007200002026-03-20(123天)CALL$720.00$8.69(+0.00 +0.00%)0.05(8.72/8.67)6,18023,20416.68%
SPY260618P004000002026-06-18(213天)PUT$400.00$2.38(-0.01 -0.42%)0.03(2.4/2.37)4,8966,69238.26%
SPY260116C007000002026-01-16(60天)CALL$700.00$6.69(-0.10 -1.47%)0.03(6.69/6.66)2,60525,19616.29%
SPY260320P005800002026-03-20(123天)PUT$580.00$6.82(-0.05 -0.73%)0.04(6.95/6.91)2,51629,04723.95%
SPY260331P006000002026-03-31(134天)PUT$600.00$9.77(-0.04 -0.41%)0.05(9.74/9.69)1,9289,52021.80%
SPY260116P006250002026-01-16(60天)PUT$625.00$6.44(-0.06 -0.92%)0.03(6.41/6.38)1,45019,17020.51%
SPY260116P006350002026-01-16(60天)PUT$635.00$7.75(+0.02 +0.26%)0.04(7.75/7.71)1,06518,61719.15%
SPY260116P006400002026-01-16(60天)PUT$640.00$8.58(+0.03 +0.35%)0.03(8.6/8.57)99128,93018.53%
SPY260116P005850002026-01-16(60天)PUT$585.00$3.10(-0.09 -2.82%)0.02(3.15/3.13)20366,47425.70%
SPY260116P006000002026-01-16(60天)PUT$600.00$4.03(-0.01 -0.25%)0.03(4.04/4.01)74239,00023.71%
SPY260116P005500002026-01-16(60天)PUT$550.00$1.79(-0.04 -2.19%)0.02(1.82/1.8)96028,86530.27%
SPY260116P005000002026-01-16(60天)PUT$500.00$0.99(-0.05 -4.81%)0.01(1.0/0.99)70827,36137.61%
SPY260116P005900002026-01-16(60天)PUT$590.00$3.29(-0.19 -5.46%)0.02(3.4/3.38)57223,62225.00%
SPY260116C007100002026-01-16(60天)CALL$710.00$4.08(+0.03 +0.74%)0.02(4.02/4.0)43022,39015.45%

SMH $342.12 (-2.86 -0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P002850002026-01-16(60天)PUT$285.00$3.48(-0.22 -5.95%)0.25(3.55/3.3)3995,42940.48%
SMH260116P002750002026-01-16(60天)PUT$275.00$2.60(-0.10 -3.70%)0.18(2.61/2.43)2749,03842.19%
SMH260116P002600002026-01-16(60天)PUT$260.00$1.80(+0.02 +1.12%)0.12(1.77/1.65)2606,15545.73%
SMH260116P002900002026-01-16(60天)PUT$290.00$4.00(-0.16 -3.85%)0.20(4.1/3.9)2156,44439.54%

SOXX $285.21 (-3.29 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
SOXX260116C003200002026-01-16(60天)CALL$320.00$6.25(-0.95 -13.19%)1.30(6.7/5.4)6,90511,04539.16%

GLD $373.96 (-2.01 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260515P002850002026-05-15(179天)PUT$285.00$0.73(+0.00 +0.00%)0.06(0.81/0.75)6,0006,08222.19%
GLD260618P003450002026-06-18(213天)PUT$345.00$8.10(+0.00 +0.00%)0.20(8.2/8.0)5,0455,29117.83%
GLD260116C004000002026-01-16(60天)CALL$400.00$5.73(-0.42 -6.83%)0.15(5.85/5.7)85534,59924.20%
GLD260116C003850002026-01-16(60天)CALL$385.00$9.79(-0.92 -8.59%)0.20(10.1/9.9)7937,67223.70%
GLD260116C004100002026-01-16(60天)CALL$410.00$3.73(-0.72 -16.18%)0.10(4.0/3.9)5927,79824.62%
GLD260116P003600002026-01-16(60天)PUT$360.00$5.55(-0.12 -2.12%)0.10(5.55/5.45)25910,69419.09%
GLD260320C004600002026-03-20(123天)CALL$460.00$2.48(-0.67 -21.27%)0.07(2.68/2.61)2307,84626.34%

SLV $46.07 (+0.11 +0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260515C000465002026-05-15(179天)CALL$46.50$4.43(+0.00 +0.00%)0.10(4.55/4.45)8,3718,55336.39%
SLV260618P000435002026-06-18(213天)PUT$43.50$2.72(+0.00 +0.00%)0.10(3.15/3.05)8,0009,09231.91%
SLV260116C000460002026-01-16(60天)CALL$46.00$2.74(+0.11 +4.18%)0.02(2.8/2.78)1,63640,11936.11%
SLV260116P000420002026-01-16(60天)PUT$42.00$0.79(-0.07 -8.14%)0.02(0.79/0.77)94812,82032.03%
SLV260116C000500002026-01-16(60天)CALL$50.00$1.50(+0.05 +3.45%)0.01(1.5/1.49)92880,53938.77%
SLV260331C000385002026-03-31(134天)CALL$38.50$6.05(+0.00 +0.00%)0.25(8.7/8.45)8006,20935.69%
SLV260116C000470002026-01-16(60天)CALL$47.00$2.38(+0.11 +4.85%)0.04(2.4/2.36)64736,52736.79%
SLV260320C000500002026-03-20(123天)CALL$50.00$2.55(+0.02 +0.79%)0.04(2.61/2.57)60061,21238.11%
SLV260320P000380002026-03-20(123天)PUT$38.00$0.56(+0.00 +0.00%)0.02(0.55/0.53)57413,93231.20%
SLV260618C000670002026-06-18(213天)CALL$67.00$1.33(+0.03 +2.31%)0.04(1.34/1.3)56021,43944.85%
SLV260618C000460002026-06-18(213天)CALL$46.00$5.19(+0.19 +3.83%)0.15(5.25/5.1)42343,04036.79%
SLV260618C000500002026-06-18(213天)CALL$50.00$3.85(+0.10 +2.67%)0.10(3.9/3.8)22742,85838.32%
SLV260618C000470002026-06-18(213天)CALL$47.00$4.80(+0.08 +1.69%)0.10(4.85/4.75)42437,58437.04%
SLV260618C000465002026-06-18(213天)CALL$46.50$4.95(+0.08 +1.64%)0.15(5.05/4.9)21230,24836.94%
SLV260320P000400002026-03-20(123天)PUT$40.00$0.94(-0.05 -5.05%)0.01(0.94/0.93)21128,18631.01%
SLV260618C000450002026-06-18(213天)CALL$45.00$5.50(+0.05 +0.92%)0.15(5.7/5.55)52025,33636.68%

IBIT $52.54 (-0.93 -1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000530002026-01-16(60天)PUT$53.00$4.15(+0.18 +4.53%)0.05(4.2/4.15)5,7307,74346.70%
IBIT260320P000500002026-03-20(123天)PUT$50.00$4.49(+0.10 +2.28%)0.05(4.55/4.5)8167,54448.51%
IBIT260116P000500002026-01-16(60天)PUT$50.00$2.91(+0.16 +5.82%)0.05(2.91/2.86)79622,36249.02%
IBIT260116P000560002026-01-16(60天)PUT$56.00$5.67(-0.03 -0.53%)0.10(5.85/5.75)6765,41544.61%
IBIT260116P000550002026-01-16(60天)PUT$55.00$5.20(+0.05 +0.97%)0.05(5.25/5.2)45814,09045.17%
IBIT260116P000580002026-01-16(60天)PUT$58.00$7.09(+0.34 +5.04%)0.15(7.2/7.05)21913,71543.95%
IBIT260618P000550002026-06-18(213天)PUT$55.00$8.58(+0.08 +0.94%)0.15(8.8/8.65)2056,33246.22%

NVDA $186.81 (-3.42 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260320P001400002026-03-20(123天)PUT$140.00$3.77(+0.17 +4.72%)0.10(3.8/3.7)9,47230,96149.04%
NVDA260320C002300002026-03-20(123天)CALL$230.00$7.85(-0.70 -8.19%)0.05(7.9/7.85)8,50334,90848.93%
NVDA260220P001400002026-02-20(95天)PUT$140.00$2.50(+0.10 +4.17%)0.02(2.48/2.46)5,18626,42248.57%
NVDA260116P001600002026-01-16(60天)PUT$160.00$4.10(+0.30 +7.89%)0.10(4.1/4.0)3,28954,37847.50%
NVDA260417P001300002026-04-17(151天)PUT$130.00$3.05(+0.11 +3.74%)0.05(3.05/3.0)2,93912,92448.83%
NVDA260417P001600002026-04-17(151天)PUT$160.00$9.43(+0.53 +5.96%)0.10(9.4/9.3)2,92110,93044.88%
NVDA260220P001650002026-02-20(95天)PUT$165.00$7.46(+0.48 +6.88%)0.05(7.45/7.4)2,7678,05144.51%
NVDA260116C002500002026-01-16(60天)CALL$250.00$1.34(-0.16 -10.67%)0.02(1.34/1.32)2,23936,06548.72%
NVDA260116C002300002026-01-16(60天)CALL$230.00$2.90(-0.44 -13.17%)0.02(2.96/2.94)1,55133,91348.01%
NVDA260116C002100002026-01-16(60天)CALL$210.00$6.70(-0.80 -10.67%)0.05(6.8/6.75)1,11138,71249.19%
NVDA260116P001500002026-01-16(60天)PUT$150.00$2.44(+0.14 +6.09%)0.03(2.44/2.41)83856,10349.59%
NVDA260116C002200002026-01-16(60天)CALL$220.00$4.46(-0.59 -11.68%)0.10(4.55/4.45)89635,02048.56%
NVDA260116P001700002026-01-16(60天)PUT$170.00$6.50(+0.45 +7.44%)0.05(6.6/6.55)32034,79645.66%
NVDA260220C002100002026-02-20(95天)CALL$210.00$9.91(-0.94 -8.66%)0.05(10.0/9.95)88232,96148.36%
NVDA260618C002500002026-06-18(213天)CALL$250.00$9.45(-0.80 -7.80%)0.15(9.55/9.4)41332,42048.15%

MSFT $508.21 (-2.15 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116P004700002026-01-16(60天)PUT$470.00$5.65(-0.40 -6.61%)0.15(5.7/5.55)2,0159,01123.60%
MSFT260116C005450002026-01-16(60天)CALL$545.00$7.55(+0.27 +3.71%)0.10(7.45/7.35)47622,26224.61%
MSFT260116P004500002026-01-16(60天)PUT$450.00$3.12(-0.20 -6.06%)0.05(3.15/3.1)44214,18025.71%
MSFT260116C005400002026-01-16(60天)CALL$540.00$8.75(+0.12 +1.39%)0.10(8.8/8.7)2909,41924.84%

AMZN $231.59 (-3.11 -1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002600002026-01-16(60天)CALL$260.00$3.57(-0.40 -10.08%)0.10(3.7/3.6)3,14428,97132.86%
AMZN260116C002500002026-01-16(60天)CALL$250.00$6.35(-0.25 -3.79%)0.10(6.25/6.15)3,04743,71533.77%
AMZN260116P002100002026-01-16(60天)PUT$210.00$3.98(+0.13 +3.38%)0.05(3.9/3.85)1,29019,43732.94%
AMZN260116C002800002026-01-16(60天)CALL$280.00$1.18(-0.16 -11.94%)0.02(1.29/1.27)1,00918,52032.92%
AMZN260116P002050002026-01-16(60天)PUT$205.00$3.08(+0.03 +0.98%)0.05(3.05/3.0)88814,83634.02%
AMZN260320C003000002026-03-20(123天)CALL$300.00$3.23(-0.02 -0.62%)0.10(3.25/3.15)86517,97836.93%
AMZN260116C002700002026-01-16(60天)CALL$270.00$2.19(-0.09 -3.95%)0.04(2.2/2.16)73817,86532.79%
AMZN260116P001900002026-01-16(60天)PUT$190.00$1.51(-0.03 -1.95%)0.04(1.51/1.47)71727,79638.05%
AMZN260116P002250002026-01-16(60天)PUT$225.00$7.90(+0.20 +2.60%)0.10(7.85/7.75)68314,39729.83%
AMZN260116C002450002026-01-16(60天)CALL$245.00$7.98(-0.52 -6.12%)0.10(8.2/8.1)66615,75535.03%
AMZN260116P002000002026-01-16(60天)PUT$200.00$2.39(-0.03 -1.24%)0.04(2.46/2.42)65526,66435.55%
AMZN260116P002200002026-01-16(60天)PUT$220.00$6.25(+0.05 +0.81%)0.10(6.3/6.2)39020,98730.96%
AMZN260618C003000002026-06-18(213天)CALL$300.00$7.80(-0.07 -0.89%)0.10(7.85/7.75)41418,67137.80%
AMZN260116P001950002026-01-16(60天)PUT$195.00$1.95(+0.08 +4.28%)0.03(1.91/1.88)42318,32036.67%
AMZN260116P002300002026-01-16(60天)PUT$230.00$9.85(+0.31 +3.25%)0.10(9.95/9.85)54218,23029.35%

GOOG $286.54 (+9.53 +3.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260320P001900002026-03-20(123天)PUT$190.00$1.37(-0.13 -8.67%)0.05(1.37/1.32)4,0069,17843.82%
GOOG260116C003250002026-01-16(60天)CALL$325.00$4.90(+2.46 +100.82%)0.15(4.85/4.7)4775,95836.22%
GOOG260116C003050002026-01-16(60天)CALL$305.00$9.90(+3.81 +62.56%)0.05(9.9/9.85)31210,18036.96%
GOOG260116C003350002026-01-16(60天)CALL$335.00$3.30(+1.53 +86.44%)0.10(3.3/3.2)2238,92736.04%

WMT $102.87 (+0.39 +0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(60天)CALL$110.00$2.03(+0.18 +9.73%)0.04(2.04/2.0)2,67717,07827.54%
WMT260116P000975002026-01-16(60天)PUT$97.50$2.15(-0.29 -11.89%)0.05(2.16/2.11)7957,38626.54%
WMT260320C001100002026-03-20(123天)CALL$110.00$3.95(+0.20 +5.29%)0.05(4.0/3.95)5896,18528.28%
WMT260116C001050002026-01-16(60天)CALL$105.00$3.90(+0.39 +11.11%)0.10(3.9/3.8)5688,74728.81%
WMT260320C001150002026-03-20(123天)CALL$115.00$2.53(+0.18 +7.66%)0.06(2.52/2.46)5066,67827.55%
WMT260116P001000002026-01-16(60天)PUT$100.00$2.93(-0.27 -8.44%)0.05(2.98/2.93)2726,39225.83%
WMT260116C001000002026-01-16(60天)CALL$100.00$6.65(+0.50 +8.13%)0.20(6.65/6.45)21710,46030.69%

AAPL $267.65 (-4.90 -1.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260618P001700002026-06-18(213天)PUT$170.00$1.24(+0.00 +0.00%)0.03(1.29/1.26)2,5048,78136.44%
AAPL260116C003000002026-01-16(60天)CALL$300.00$1.75(-0.63 -26.47%)0.03(1.74/1.71)2,02652,55624.32%
AAPL260618C003100002026-06-18(213天)CALL$310.00$9.22(-1.98 -17.68%)0.10(9.35/9.25)1,6386,98328.49%
AAPL260116P002450002026-01-16(60天)PUT$245.00$2.64(+0.28 +11.86%)0.03(2.7/2.67)1,49810,27824.59%
AAPL260116P002400002026-01-16(60天)PUT$240.00$2.05(+0.27 +15.17%)0.02(2.03/2.01)1,37619,16025.51%
AAPL260116P002600002026-01-16(60天)PUT$260.00$6.00(+0.65 +12.15%)0.10(6.1/6.0)1,07913,85521.84%
AAPL260116P002700002026-01-16(60天)PUT$270.00$9.87(+1.12 +12.80%)0.15(9.95/9.8)8556,87919.77%
AAPL260116C002800002026-01-16(60天)CALL$280.00$6.45(-1.64 -20.27%)0.10(6.45/6.35)78241,94426.07%
AAPL260220C003200002026-02-20(95天)CALL$320.00$1.67(-0.49 -22.69%)0.03(1.7/1.67)7707,97426.33%
AAPL260618P002100002026-06-18(213天)PUT$210.00$4.25(+0.25 +6.25%)0.10(4.25/4.15)7446,83830.45%
AAPL260116C003100002026-01-16(60天)CALL$310.00$0.85(-0.34 -29.31%)0.02(0.86/0.84)36766,26624.23%
AAPL260116C002900002026-01-16(60天)CALL$290.00$3.48(-1.06 -23.35%)0.10(3.5/3.4)72555,45125.04%
AAPL260116P002500002026-01-16(60天)PUT$250.00$3.45(+0.31 +9.87%)0.10(3.55/3.45)53125,04423.62%
AAPL260116P002300002026-01-16(60天)PUT$230.00$1.16(+0.11 +10.48%)0.02(1.15/1.13)34924,68427.49%
AAPL260116C002850002026-01-16(60天)CALL$285.00$4.71(-1.51 -24.28%)0.05(4.85/4.8)34124,55425.63%
AAPL260320P002500002026-03-20(123天)PUT$250.00$7.90(+0.45 +6.04%)0.10(7.95/7.85)69622,77325.18%
AAPL260116C002750002026-01-16(60天)CALL$275.00$8.45(-1.95 -18.75%)0.10(8.6/8.5)41320,11027.05%

META $604.24 (-5.57 -0.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(60天)CALL$700.00$8.00(-0.20 -2.44%)0.15(8.05/7.9)97549,15436.11%
META260116C007500002026-01-16(60天)CALL$750.00$3.85(-0.07 -1.76%)0.10(3.95/3.85)52021,95238.10%
META260618C009500002026-06-18(213天)CALL$950.00$8.85(+0.00 +0.00%)0.25(8.8/8.55)51312,52542.10%
META260116C008000002026-01-16(60天)CALL$800.00$2.19(-0.11 -4.78%)0.05(2.21/2.16)37727,79040.80%

XBI $115.46 (+1.40 +1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001150002026-01-16(60天)CALL$115.00$6.42(+0.91 +16.28%)0.35(6.55/6.2)60822,90233.78%
XBI260116C001200002026-01-16(60天)CALL$120.00$4.06(+0.86 +26.79%)0.30(4.2/3.9)4618,29732.47%
XBI260116C001250002026-01-16(60天)CALL$125.00$2.45(+0.49 +25.00%)0.32(2.52/2.2)28021,16231.48%

TLT $89.17 (+0.29 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000900002026-01-16(60天)CALL$90.00$1.49(+0.16 +12.03%)0.01(1.46/1.45)4,19681,46612.71%
TLT260116C000920002026-01-16(60天)CALL$92.00$0.80(+0.09 +12.68%)0.02(0.81/0.79)2,71220,17112.92%
TLT260618C000960002026-06-18(213天)CALL$96.00$1.27(+0.00 +0.00%)0.04(1.39/1.35)2,1148,72913.78%
TLT260116C000910002026-01-16(60天)CALL$91.00$1.08(+0.10 +10.20%)0.01(1.1/1.09)1,63627,44912.83%
TLT260320P000850002026-03-20(123天)PUT$85.00$1.08(-0.04 -3.57%)0.01(1.08/1.07)1,51916,20513.11%
TLT260320C000920002026-03-20(123天)CALL$92.00$1.59(+0.13 +8.90%)0.03(1.6/1.57)1,30321,81713.29%
TLT260320C000900002026-03-20(123天)CALL$90.00$2.33(+0.16 +7.37%)0.03(2.35/2.32)1,29640,02213.23%
TLT260320P000900002026-03-20(123天)PUT$90.00$3.15(-0.05 -1.56%)0.05(3.15/3.1)1,15727,01812.98%
TLT260116C000890002026-01-16(60天)CALL$89.00$1.97(+0.20 +11.30%)0.02(1.94/1.92)1,0848,88612.85%
TLT260116P000870002026-01-16(60天)PUT$87.00$0.92(-0.07 -7.07%)0.02(0.96/0.94)97412,73212.79%
TLT260116P000900002026-01-16(60天)PUT$90.00$2.25(-0.20 -8.16%)0.03(2.33/2.3)43260,63912.81%
TLT260116P000880002026-01-16(60天)PUT$88.00$1.27(-0.13 -9.29%)0.02(1.32/1.3)41220,47812.71%
TLT260320P000890002026-03-20(123天)PUT$89.00$2.58(-0.10 -3.73%)0.03(2.59/2.56)31918,76812.85%
TLT260320C000890002026-03-20(123天)CALL$89.00$2.83(+0.24 +9.27%)0.03(2.81/2.78)36418,48513.22%

XLU $89.56 (+0.76 +0.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260116P000880002026-01-16(60天)PUT$88.00$1.87(+0.17 +10.00%)0.30(1.95/1.65)59817,76118.24%

XLE $91.05 (-0.96 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000860002026-03-20(123天)PUT$86.00$2.47(+0.10 +4.22%)0.28(2.59/2.31)6,00316,16923.08%
XLE260116P000900002026-01-16(60天)PUT$90.00$2.40(+0.05 +2.13%)0.17(2.51/2.34)5,03620,22720.83%
XLE260320P000800002026-03-20(123天)PUT$80.00$1.30(+0.00 +0.00%)0.26(1.4/1.14)1,22529,42426.15%
XLE260320P000760002026-03-20(123天)PUT$76.00$0.90(+0.01 +1.12%)0.17(0.98/0.81)9585,00128.80%
XLE260320P000780002026-03-20(123天)PUT$78.00$1.07(+0.05 +4.90%)0.16(1.17/1.01)8027,03227.47%

ARKK $75.81 (-1.22 -1.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000750002026-01-16(60天)PUT$75.00$5.08(+0.33 +7.60%)0.70(5.4/4.7)1,2225,58047.31%
ARKK260116P000700002026-01-16(60天)PUT$70.00$3.20(+0.16 +5.42%)0.23(3.2/2.97)1,0936,36547.58%

BRK-B $507.99 (-1.01 -0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(60天)CALL$520.00$9.62(-0.33 -3.32%)0.40(9.75/9.35)2368,49718.26%

TTD $40.32 (-1.61 -3.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
TTD260116P000500002026-01-16(60天)PUT$50.00$9.95(+0.75 +8.15%)0.20(10.1/9.9)2145,34649.12%

HYG $80.17 (-0.07 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000790002026-02-20(95天)PUT$79.00$0.85(+0.05 +6.25%)0.08(0.9/0.82)61,51878,1708.69%
HYG260515P000720002026-05-15(179天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.53/0.41)15,00015,42514.11%
HYG260717P000740002026-07-17(242天)PUT$74.00$0.95(+0.00 +0.00%)0.16(0.97/0.81)10,51510,57412.54%
HYG260515P000740002026-05-15(179天)PUT$74.00$0.55(+0.00 +0.00%)0.12(0.72/0.6)8,5009,01712.92%
HYG260116P000790002026-01-16(60天)PUT$79.00$0.58(+0.01 +1.75%)0.03(0.6/0.57)2,166324,0078.42%
HYG260116P000800002026-01-16(60天)PUT$80.00$0.88(+0.01 +1.15%)0.04(0.93/0.89)1,34496,5967.81%
HYG260320P000790002026-03-20(123天)PUT$79.00$1.10(+0.00 +0.00%)0.07(1.17/1.1)1,00119,6019.18%
HYG260320P000780002026-03-20(123天)PUT$78.00$0.89(-0.03 -3.26%)0.09(0.93/0.84)91069,2219.89%
HYG260320P000800002026-03-20(123天)PUT$80.00$1.48(+0.01 +0.68%)0.08(1.49/1.41)51832,1978.50%

DIS $106.36 (+0.55 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001150002026-01-16(60天)CALL$115.00$1.26(-0.08 -5.97%)0.07(1.32/1.25)3,8686,84523.99%
DIS260116C001200002026-01-16(60天)CALL$120.00$0.61(-0.08 -11.59%)0.09(0.66/0.57)1,31219,48524.81%
DIS260116P000950002026-01-16(60天)PUT$95.00$0.73(-0.28 -27.72%)0.10(0.8/0.7)85310,19326.20%
DIS260116C001100002026-01-16(60天)CALL$110.00$2.63(+0.13 +5.20%)0.07(2.63/2.56)4537,64923.73%
DIS260116P001100002026-01-16(60天)PUT$110.00$5.75(-0.67 -10.44%)0.10(5.7/5.6)32711,63620.52%
DIS260116P001050002026-01-16(60天)PUT$105.00$2.97(-0.83 -21.84%)0.08(3.05/2.97)32210,41921.52%

GRAB $5.35 (-0.05 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000060002026-04-17(151天)PUT$6.00$1.00(+0.00 +0.00%)0.10(1.05/0.95)1,27237,00446.88%

KVUE $17.24 (+0.58 +3.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(60天)CALL$17.00$1.19(+0.25 +26.60%)0.06(1.23/1.17)78024,67540.33%
KVUE260320C000180002026-03-20(123天)CALL$18.00$1.22(+0.11 +9.91%)0.10(1.23/1.13)69222,52739.06%
KVUE260116C000180002026-01-16(60天)CALL$18.00$0.74(+0.12 +19.35%)0.05(0.8/0.75)31118,60140.23%
KVUE260618C000180002026-06-18(213天)CALL$18.00$1.44(+0.14 +10.77%)0.26(1.6/1.34)2706,37636.79%
KVUE260618C000200002026-06-18(213天)CALL$20.00$0.80(-0.03 -3.61%)0.24(0.98/0.74)22233,16236.91%

MPW $5.20 (+0.24 +4.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260116C000045002026-01-16(60天)CALL$4.50$0.79(+0.15 +23.44%)0.07(0.82/0.75)25611,68944.92%

^SPX $6701.07 (-34.03 -0.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C076000002026-01-16(60天)CALL$7600.00$2.80(+0.15 +5.66%)0.15(2.7/2.55)4,75813,77814.52%
SPX260320C082000002026-03-20(123天)CALL$8200.00$2.45(+0.15 +6.52%)0.25(2.45/2.2)3,0008,83915.05%

JD $29.72 (+0.39 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000300002026-03-20(123天)CALL$30.00$2.96(+0.18 +6.47%)0.08(2.9/2.82)5,73111,51244.02%
JD260116P000300002026-01-16(60天)PUT$30.00$1.85(-0.28 -13.15%)0.09(1.89/1.8)4,29534,90035.65%
JD260116C000300002026-01-16(60天)CALL$30.00$1.82(+0.13 +7.78%)0.03(1.85/1.82)3,40718,79541.11%
JD260320C000400002026-03-20(123天)CALL$40.00$0.69(+0.06 +9.84%)0.05(0.71/0.66)2,13652,75148.10%
JD260116C000350002026-01-16(60天)CALL$35.00$0.53(+0.02 +3.92%)0.01(0.53/0.52)1,71163,70742.92%
JD260116C000325002026-01-16(60天)CALL$32.50$0.97(+0.06 +6.59%)0.05(0.99/0.94)1,67721,21841.50%
JD260320P000300002026-03-20(123天)PUT$30.00$2.69(-0.25 -8.50%)0.09(2.69/2.6)5378,71936.62%
JD260918P000230002026-09-18(305天)PUT$23.00$1.48(-0.17 -10.30%)0.15(1.63/1.48)5206,49643.63%
JD260618P000250002026-06-18(213天)PUT$25.00$1.65(-0.15 -8.33%)0.19(1.71/1.52)50218,12243.16%
JD260116P000325002026-01-16(60天)PUT$32.50$3.50(-0.40 -10.26%)0.15(3.6/3.45)26614,38237.01%

IWM $235.08 (-2.43 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260618P001900002026-06-18(213天)PUT$190.00$3.75(+0.23 +6.53%)0.09(3.78/3.69)15,00562,43427.95%
IWM260116P002300002026-01-16(60天)PUT$230.00$6.53(+0.70 +12.01%)0.04(6.51/6.47)12,61463,58023.30%
IWM260116P002150002026-01-16(60天)PUT$215.00$2.91(+0.32 +12.36%)0.03(2.9/2.87)12,41945,29926.90%
IWM260220P001950002026-02-20(95天)PUT$195.00$1.70(+0.00 +0.00%)0.02(1.79/1.77)5,37711,31930.03%
IWM260116C002600002026-01-16(60天)CALL$260.00$1.39(-0.33 -19.19%)0.02(1.4/1.38)3,14942,31821.67%
IWM260116P002100002026-01-16(60天)PUT$210.00$2.20(+0.24 +12.24%)0.02(2.2/2.18)3,02725,49028.13%
IWM260116C002400002026-01-16(60天)CALL$240.00$7.13(-1.03 -12.62%)0.03(7.25/7.22)2,90818,24024.52%
IWM260320P002100002026-03-20(123天)PUT$210.00$4.44(+0.34 +8.29%)0.04(4.42/4.38)2,01234,83825.95%
IWM260618P002200002026-06-18(213天)PUT$220.00$9.52(+0.63 +7.09%)0.11(9.49/9.38)2,01150,93322.96%
IWM260618P002100002026-06-18(213天)PUT$210.00$6.66(+0.07 +1.06%)0.10(7.03/6.93)2,00152,49724.59%
IWM260320P002000002026-03-20(123天)PUT$200.00$3.04(+0.22 +7.80%)0.03(2.98/2.95)22954,01027.97%
IWM260320P002200002026-03-20(123天)PUT$220.00$6.53(+0.42 +6.87%)0.05(6.56/6.51)26149,26324.07%
IWM260320P002300002026-03-20(123天)PUT$230.00$9.08(+0.33 +3.77%)0.05(9.58/9.53)21236,78222.16%

XLV $152.57 (+0.71 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001500002026-01-16(60天)CALL$150.00$6.15(+0.85 +16.04%)0.20(6.2/6.0)35619,07618.93%
XLV260116C001550002026-01-16(60天)CALL$155.00$3.17(+0.22 +7.46%)0.20(3.25/3.05)3056,11417.00%
XLV260116C001600002026-01-16(60天)CALL$160.00$1.27(+0.03 +2.42%)0.11(1.37/1.26)20918,36115.60%

MRK $93.97 (+1.01 +1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001000002026-03-20(123天)CALL$100.00$4.05(+0.65 +19.12%)0.10(4.05/3.95)4,14012,13729.31%
MRK260116C001000002026-01-16(60天)CALL$100.00$2.03(+0.47 +30.13%)0.11(2.02/1.91)1,01119,13927.60%
MRK260417C001000002026-04-17(151天)CALL$100.00$4.75(+0.74 +18.45%)0.20(4.75/4.55)66730,85829.43%
MRK260116P000900002026-01-16(60天)PUT$90.00$2.20(-0.65 -22.81%)0.06(2.27/2.21)3127,80526.48%

DVN $35.46 (-0.38 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000400002026-01-16(60天)CALL$40.00$0.53(-0.02 -3.64%)0.10(0.53/0.43)58512,44133.25%
DVN260116C000350002026-01-16(60天)CALL$35.00$2.29(-0.08 -3.38%)0.09(2.21/2.12)4259,49434.18%
DVN260116P000350002026-01-16(60天)PUT$35.00$1.55(+0.05 +3.33%)0.05(1.64/1.59)3138,34732.52%

NVO $48.91 (+0.66 +1.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000400002026-03-20(123天)PUT$40.00$1.68(-0.18 -9.68%)0.11(1.81/1.7)5,52011,03949.39%

XLF $51.90 (-0.56 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918C000540002026-09-18(305天)CALL$54.00$3.75(+0.00 +0.00%)0.25(3.45/3.2)7,5517,79722.73%
XLF260918P000500002026-09-18(305天)PUT$50.00$2.33(+0.08 +3.56%)0.25(2.54/2.29)5,00348,91618.47%
XLF260618P000450002026-06-18(213天)PUT$45.00$0.87(+0.00 +0.00%)0.08(0.94/0.86)48524,90822.51%
XLF260116P000520002026-01-16(60天)PUT$52.00$1.31(+0.11 +9.17%)0.08(1.37/1.29)39958,16515.97%
XLF260618C000600002026-06-18(213天)CALL$60.00$0.60(-0.26 -30.23%)0.07(0.65/0.58)34481,12218.60%
XLF260618P000500002026-06-18(213天)PUT$50.00$1.77(+0.00 +0.00%)0.21(1.98/1.77)23570,78718.36%
XLF260618P000540002026-06-18(213天)PUT$54.00$2.78(+0.00 +0.00%)0.30(3.65/3.35)2166,08715.48%
XLF260618P000490002026-06-18(213天)PUT$49.00$1.28(+0.00 +0.00%)0.18(1.7/1.52)21119,56719.15%

GDX $75.68 (-0.47 -0.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116P000650002026-01-16(60天)PUT$65.00$1.18(+0.00 +0.00%)0.23(1.22/0.99)1,01710,06542.02%
GDX260116C000900002026-01-16(60天)CALL$90.00$1.22(-0.02 -1.61%)0.19(1.29/1.1)1,00613,48343.36%
GDX260618C001000002026-06-18(213天)CALL$100.00$3.30(-0.10 -2.94%)0.55(3.55/3.0)9935,11745.01%
GDX260116C000860002026-01-16(60天)CALL$86.00$1.95(-0.08 -3.79%)0.36(2.1/1.74)5007,34344.36%
GDX260116C000800002026-01-16(60天)CALL$80.00$3.55(-0.15 -4.05%)0.20(3.65/3.45)20335,52643.35%

UNH $323.73 (+1.97 +0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(60天)CALL$400.00$2.50(-0.14 -5.30%)0.23(2.68/2.45)82035,46539.98%
UNH260116C003700002026-01-16(60天)CALL$370.00$5.84(+0.07 +1.21%)0.35(6.05/5.7)3506,43738.77%
UNH260116C004500002026-01-16(60天)CALL$450.00$0.75(-0.13 -14.77%)0.13(0.8/0.67)23336,53543.15%
UNH260116P002600002026-01-16(60天)PUT$260.00$1.47(-0.43 -22.63%)0.17(1.54/1.37)2245,00337.51%

XOM $118.36 (-0.93 -0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(60天)CALL$125.00$2.14(-0.11 -4.89%)0.02(2.14/2.12)2,15743,60723.66%
XOM260116C001200002026-01-16(60天)CALL$120.00$4.20(-0.05 -1.18%)0.15(4.25/4.1)50922,34825.56%

NFLX $110.27 (-0.99 -0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116P001000002026-01-16(60天)PUT$100.00$1.67(+1.66 +1383.33%)0.16(1.69/1.53)92110,84531.57%

HPE $20.88 (-1.94 -8.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260220C000250002026-02-20(95天)CALL$25.00$0.74(-0.51 -40.80%)0.05(0.75/0.7)1,4076,16346.29%
HPE260116C000240002026-01-16(60天)CALL$24.00$0.70(-0.65 -48.15%)0.03(0.7/0.67)47922,16849.02%
HPE260116C000220002026-01-16(60天)CALL$22.00$1.28(-0.75 -36.95%)0.03(1.32/1.29)33923,62349.71%
HPE260116P000230002026-01-16(60天)PUT$23.00$2.78(+1.01 +57.06%)0.09(2.85/2.76)2427,83147.95%

BABA $158.70 (+4.86 +3.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001500002026-01-16(60天)PUT$150.00$7.05(-2.45 -25.79%)0.25(7.25/7.0)45820,32544.10%
BABA260320C002000002026-03-20(123天)CALL$200.00$6.05(+0.85 +16.35%)0.15(6.1/5.95)45324,90449.37%
BABA260116P001400002026-01-16(60天)PUT$140.00$3.85(-1.65 -30.00%)0.15(3.85/3.7)4348,33944.12%
BABA260116C001650002026-01-16(60天)CALL$165.00$10.00(+2.05 +25.79%)0.35(10.2/9.85)2907,33149.65%
BABA260116P001200002026-01-16(60天)PUT$120.00$0.82(-0.57 -41.01%)0.19(0.94/0.75)2866,04848.07%
BABA260116C001800002026-01-16(60天)CALL$180.00$5.41(+1.04 +23.80%)0.30(5.65/5.35)24010,40549.87%
BABA260116C001750002026-01-16(60天)CALL$175.00$6.70(+1.40 +26.42%)0.25(6.8/6.55)20210,13249.29%

UPS $94.59 (-1.40 -1.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(60天)CALL$100.00$2.35(+0.19 +8.80%)0.14(2.42/2.28)73612,98828.68%
UPS260618P000800002026-06-18(213天)PUT$80.00$3.57(+0.17 +5.00%)0.65(3.8/3.15)2815,00935.44%
UPS260116C000950002026-01-16(60天)CALL$95.00$4.35(+0.21 +5.07%)0.15(4.5/4.35)2168,99929.70%

XLP $77.31 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260320P000720002026-03-20(123天)PUT$72.00$1.22(+0.00 +0.00%)0.11(1.31/1.2)60,24160,19719.04%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.17 (-0.07 -0.09%)HYG260220P000790002026-02-20(95天)PUT$79.00$0.85(+0.05 +6.25%)0.08(0.9/0.82)8.69%61,51878,170
XLP $77.31 (+0.04 +0.05%)XLP260320P000720002026-03-20(123天)PUT$72.00$1.22(+0.00 +0.00%)0.11(1.31/1.2)19.04%60,24160,197
SPY $668.46 (-3.49 -0.52%)SPY260220P005500002026-02-20(95天)PUT$550.00$3.45(+0.05 +1.47%)0.02(3.47/3.45)28.02%25,0256,178
IWM $235.08 (-2.43 -1.02%)IWM260618P001900002026-06-18(213天)PUT$190.00$3.75(+0.23 +6.53%)0.09(3.78/3.69)27.95%15,00562,434
HYG $80.17 (-0.07 -0.09%)HYG260515P000720002026-05-15(179天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.53/0.41)14.11%15,00015,425
IWM $235.08 (-2.43 -1.02%)IWM260116P002300002026-01-16(60天)PUT$230.00$6.53(+0.70 +12.01%)0.04(6.51/6.47)23.30%12,61463,580
IWM $235.08 (-2.43 -1.02%)IWM260116P002150002026-01-16(60天)PUT$215.00$2.91(+0.32 +12.36%)0.03(2.9/2.87)26.90%12,41945,299
HYG $80.17 (-0.07 -0.09%)HYG260717P000740002026-07-17(242天)PUT$74.00$0.95(+0.00 +0.00%)0.16(0.97/0.81)12.54%10,51510,574
SPY $668.46 (-3.49 -0.52%)SPY260130P006000002026-01-30(74天)PUT$600.00$5.04(-0.19 -3.63%)0.03(5.19/5.16)23.18%10,07212,641
NVDA $186.81 (-3.42 -1.80%)NVDA260320P001400002026-03-20(123天)PUT$140.00$3.77(+0.17 +4.72%)0.10(3.8/3.7)49.04%9,47230,961
TLT $89.17 (+0.29 +0.33%)TLT260116C000900002026-01-16(60天)CALL$90.00$1.49(+0.16 +12.03%)0.01(1.46/1.45)12.71%4,19681,466
HYG $80.17 (-0.07 -0.09%)HYG260116P000790002026-01-16(60天)PUT$79.00$0.58(+0.01 +1.75%)0.03(0.6/0.57)8.42%2,166324,007
HYG $80.17 (-0.07 -0.09%)HYG260116P000800002026-01-16(60天)PUT$80.00$0.88(+0.01 +1.15%)0.04(0.93/0.89)7.81%1,34496,596
SLV $46.07 (+0.11 +0.24%)SLV260116C000500002026-01-16(60天)CALL$50.00$1.50(+0.05 +3.45%)0.01(1.5/1.49)38.77%92880,539
HYG $80.17 (-0.07 -0.09%)HYG260320P000780002026-03-20(123天)PUT$78.00$0.89(-0.03 -3.26%)0.09(0.93/0.84)9.89%91069,221
AAPL $267.65 (-4.90 -1.80%)AAPL260116C003100002026-01-16(60天)CALL$310.00$0.85(-0.34 -29.31%)0.02(0.86/0.84)24.23%36766,266
XLF $51.90 (-0.56 -1.07%)XLF260618C000600002026-06-18(213天)CALL$60.00$0.60(-0.26 -30.23%)0.07(0.65/0.58)18.60%34481,122
XLF $51.90 (-0.56 -1.07%)XLF260618P000500002026-06-18(213天)PUT$50.00$1.77(+0.00 +0.00%)0.21(1.98/1.77)18.36%23570,787
SPY $668.46 (-3.49 -0.52%)SPY260116P005850002026-01-16(60天)PUT$585.00$3.10(-0.09 -2.82%)0.02(3.15/3.13)25.70%20366,474