QQQ $601.01 (-2.63 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C007000002026-03-20(122天)CALL$700.00$3.35(-0.85 -20.24%)0.06(3.36/3.3)3,52910,18020.09%
QQQ260116P005300002026-01-16(59天)PUT$530.00$7.14(+1.58 +28.42%)0.07(7.16/7.09)3,00828,68233.18%
QQQ260116C006300002026-01-16(59天)CALL$630.00$9.38(-2.49 -20.98%)0.06(9.41/9.35)2,86516,31020.90%
QQQ260116C006350002026-01-16(59天)CALL$635.00$8.06(-2.11 -20.75%)0.06(7.85/7.79)2,3888,46820.57%
QQQ260116C006500002026-01-16(59天)CALL$650.00$4.29(-1.45 -25.26%)0.06(4.26/4.2)2,26836,97719.65%
QQQ260116P005000002026-01-16(59天)PUT$500.00$4.20(+1.06 +33.76%)0.05(4.25/4.2)2,12125,24136.71%
QQQ260320C006800002026-03-20(122天)CALL$680.00$6.18(-0.72 -10.43%)0.08(5.94/5.86)2,00113,41820.61%
QQQ260116C006800002026-01-16(59天)CALL$680.00$1.12(-0.32 -22.22%)0.02(1.12/1.1)1,62114,57218.96%
QQQ260116P005400002026-01-16(59天)PUT$540.00$8.23(+1.80 +27.99%)0.07(8.57/8.5)1,53314,21532.10%
QQQ260116P004800002026-01-16(59天)PUT$480.00$2.93(+0.45 +18.15%)0.05(3.04/2.99)1,23014,82039.23%
QQQ260320P005000002026-03-20(122天)PUT$500.00$9.14(+1.45 +18.86%)0.05(9.14/9.09)93526,39832.63%
QQQ260116C006400002026-01-16(59天)CALL$640.00$6.45(-1.90 -22.75%)0.07(6.49/6.42)1,15922,08620.27%
QQQ260116P004500002026-01-16(59天)PUT$450.00$1.80(+0.47 +35.34%)0.03(1.95/1.92)20616,90943.57%

SPY $664.44 (-1.25 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116P006000002026-01-16(59天)PUT$600.00$6.53(+1.50 +29.82%)0.04(6.59/6.55)7,59239,80727.01%
SPY260116C007200002026-01-16(59天)CALL$720.00$1.43(-0.38 -20.99%)0.02(1.4/1.38)6,42112,92814.08%
SPY260116C007000002026-01-16(59天)CALL$700.00$4.06(-1.31 -24.39%)0.01(4.06/4.05)6,25026,70114.49%
SPY260430C007250002026-04-30(163天)CALL$725.00$8.90(-0.91 -9.28%)0.05(8.3/8.25)6,0577,13915.72%
SPY260116P005900002026-01-16(59天)PUT$590.00$5.53(+1.19 +27.42%)0.03(5.6/5.57)5,59323,76828.26%
SPY260116C007150002026-01-16(59天)CALL$715.00$1.82(-0.59 -24.48%)0.02(1.81/1.79)5,03011,59214.06%
SPY260116C007100002026-01-16(59天)CALL$710.00$2.38(-0.77 -24.44%)0.02(2.38/2.36)3,30622,76814.15%
SPY260116P005100002026-01-16(59天)PUT$510.00$1.57(+0.21 +15.44%)0.01(1.74/1.73)2,6937,46638.72%
SPY260116C006900002026-01-16(59天)CALL$690.00$6.75(-1.79 -20.96%)0.03(6.68/6.65)2,69216,07315.05%
SPY260116P005400002026-01-16(59天)PUT$540.00$2.43(+0.47 +23.98%)0.02(2.58/2.56)2,02590,29934.53%
SPY260116P005950002026-01-16(59天)PUT$595.00$5.72(+1.08 +23.28%)0.04(6.05/6.01)1,86793,32227.59%
SPY260116P005850002026-01-16(59天)PUT$585.00$5.05(+1.10 +27.85%)0.03(5.17/5.14)31866,44128.89%
SPY260320P005000002026-03-20(122天)PUT$500.00$3.56(+0.31 +9.54%)0.02(3.79/3.77)43936,08633.94%
SPY260116P005500002026-01-16(59天)PUT$550.00$2.80(+0.53 +23.35%)0.02(2.95/2.93)77928,42333.14%
SPY260116P005000002026-01-16(59天)PUT$500.00$1.47(+0.25 +20.49%)0.01(1.55/1.54)61227,57840.22%
SPY260116P005800002026-01-16(59天)PUT$580.00$4.68(+0.95 +25.47%)0.03(4.72/4.69)56125,00729.41%
SPY260116P005250002026-01-16(59天)PUT$525.00$1.96(+0.34 +20.99%)0.01(2.08/2.07)22024,17636.49%

SMH $336.88 (-3.34 -0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P003000002026-01-16(59天)PUT$300.00$7.90(+1.40 +21.54%)0.45(8.4/7.95)1,26112,70642.99%
SMH260116P002700002026-01-16(59天)PUT$270.00$3.35(+0.60 +21.82%)0.35(3.45/3.1)1,02317,21846.85%
SMH260116P002750002026-01-16(59天)PUT$275.00$3.80(+0.70 +22.58%)0.25(4.1/3.85)4789,20046.41%
SMH260116C004000002026-01-16(59天)CALL$400.00$2.50(-0.59 -19.09%)0.19(2.51/2.32)43410,05033.80%
SMH260116P002650002026-01-16(59天)PUT$265.00$3.25(+0.90 +38.30%)0.37(3.1/2.73)2595,08048.24%

SOXX $280.37 (-3.06 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
SOXX260116C003200002026-01-16(59天)CALL$320.00$4.57(+0.00 +0.00%)5.30(8.4/3.1)6,91217,94547.64%
SOXX260116P002450002026-01-16(59天)PUT$245.00$4.40(+0.00 +0.00%)2.70(6.8/4.1)6,9017,39346.16%

GLD $374.67 (+3.02 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116C004000002026-01-16(59天)CALL$400.00$5.05(+0.25 +5.21%)0.15(5.15/5.0)3,33634,39523.09%
GLD260116C004100002026-01-16(59天)CALL$410.00$3.40(+0.31 +10.03%)0.10(3.4/3.3)2,6278,62623.45%
GLD260116C004200002026-01-16(59天)CALL$420.00$2.27(+0.26 +12.94%)0.08(2.27/2.19)2,37514,40924.01%
GLD260116C003900002026-01-16(59天)CALL$390.00$7.70(+0.85 +12.41%)0.15(7.6/7.45)2,11131,37622.64%
GLD260220C004000002026-02-20(94天)CALL$400.00$8.20(+0.95 +13.10%)0.10(8.25/8.15)1,1997,87923.14%
GLD260618P003000002026-06-18(212天)PUT$300.00$1.75(+0.00 +0.00%)0.07(1.75/1.68)45021,74720.24%
GLD260320C004150002026-03-20(122天)CALL$415.00$7.20(+0.70 +10.77%)0.15(7.3/7.15)29220,88223.89%
GLD260618C004300002026-06-18(212天)CALL$430.00$9.91(+0.46 +4.87%)0.20(10.0/9.8)27211,67324.45%
GLD260116C003850002026-01-16(59天)CALL$385.00$9.13(+1.18 +14.84%)0.15(9.2/9.05)2287,20822.48%
GLD260320C004600002026-03-20(122天)CALL$460.00$2.55(+0.50 +24.39%)0.08(2.36/2.28)2267,77925.64%

SLV $46.08 (+0.60 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260618P000435002026-06-18(212天)PUT$43.50$2.72(+0.00 +0.00%)0.10(3.2/3.1)8,0009,09232.11%
SLV260320C000380002026-03-20(122天)CALL$38.00$8.18(+0.00 +0.00%)0.30(8.7/8.4)7,50314,96932.32%
SLV260320C000470002026-03-20(122天)CALL$47.00$3.21(+0.16 +5.25%)0.10(3.35/3.25)3,75022,46635.24%
SLV260320C000500002026-03-20(122天)CALL$50.00$2.43(+0.14 +6.11%)0.02(2.4/2.38)1,68061,18236.60%
SLV260116C000520002026-01-16(59天)CALL$52.00$0.98(+0.11 +12.64%)0.01(0.98/0.97)1,55116,77238.87%
SLV260417C000700002026-04-17(150天)CALL$70.00$0.65(+0.10 +18.18%)0.03(0.64/0.61)1,00670,54246.85%
SLV260116C000550002026-01-16(59天)CALL$55.00$0.62(+0.06 +10.71%)0.02(0.63/0.61)93922,20441.33%
SLV260331C000385002026-03-31(133天)CALL$38.50$6.05(+0.00 +0.00%)0.25(8.4/8.15)8006,20932.62%
SLV260618C000500002026-06-18(212天)CALL$50.00$3.65(+0.20 +5.80%)0.10(3.65/3.55)79941,97636.91%
SLV260618C000460002026-06-18(212天)CALL$46.00$5.00(+0.30 +6.38%)0.10(5.0/4.9)79143,61035.45%
SLV260116C000500002026-01-16(59天)CALL$50.00$1.32(+0.11 +9.09%)0.02(1.34/1.32)67080,81737.21%
SLV260116C000460002026-01-16(59天)CALL$46.00$2.56(+0.14 +5.79%)0.02(2.57/2.55)31740,09033.99%
SLV260618C000470002026-06-18(212天)CALL$47.00$4.60(+0.29 +6.73%)0.10(4.6/4.5)54938,29735.68%
SLV260320C000600002026-03-20(122天)CALL$60.00$0.95(+0.10 +11.76%)0.02(0.96/0.94)56337,65742.80%
SLV260116C000470002026-01-16(59天)CALL$47.00$2.17(+0.16 +7.96%)0.03(2.17/2.14)50134,81234.62%
SLV260618C000465002026-06-18(212天)CALL$46.50$4.75(+0.25 +5.56%)0.10(4.75/4.65)43330,45635.23%

IBIT $53.06 (+0.97 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116C000550002026-01-16(59天)CALL$55.00$3.47(+0.17 +5.15%)0.05(3.45/3.4)5,49838,10449.90%
IBIT260116C000600002026-01-16(59天)CALL$60.00$1.83(+0.11 +6.40%)0.04(1.86/1.82)4,73947,45949.44%
IBIT260116P000600002026-01-16(59天)PUT$60.00$8.70(-0.51 -5.54%)0.15(8.8/8.65)90045,46749.37%
IBIT260116C000570002026-01-16(59天)CALL$57.00$2.84(+0.30 +11.81%)0.04(2.72/2.68)5988,13049.71%
IBIT260116C000630002026-01-16(59天)CALL$63.00$1.29(+0.12 +10.26%)0.03(1.27/1.24)59224,09749.68%
IBIT260116C000580002026-01-16(59天)CALL$58.00$2.50(+0.25 +11.11%)0.04(2.39/2.35)3785,71149.44%
IBIT260116C000620002026-01-16(59天)CALL$62.00$1.48(+0.14 +10.45%)0.02(1.44/1.42)2465,33349.54%

NVDA $184.21 (-2.38 -1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002000002026-01-16(59天)CALL$200.00$7.91(-1.48 -15.76%)0.10(8.05/7.95)11,634130,64447.34%
NVDA260320C002500002026-03-20(122天)CALL$250.00$3.84(-0.41 -9.65%)0.05(3.75/3.7)10,11528,90446.70%
NVDA260515P001400002026-05-15(178天)PUT$140.00$6.35(+0.55 +9.48%)0.10(6.65/6.55)3,64115,87849.22%
NVDA260116C002100002026-01-16(59天)CALL$210.00$5.27(-0.98 -15.68%)0.05(5.3/5.25)3,16139,21646.58%
NVDA260116C002400002026-01-16(59天)CALL$240.00$1.59(-0.14 -8.09%)0.02(1.53/1.51)3,05826,27647.35%
NVDA260116C002050002026-01-16(59天)CALL$205.00$6.54(-1.01 -13.38%)0.15(6.6/6.45)2,43629,59847.08%
NVDA260116C002200002026-01-16(59天)CALL$220.00$3.45(-0.65 -15.85%)0.10(3.5/3.4)2,32435,51146.58%
NVDA260417P001500002026-04-17(150天)PUT$150.00$8.20(+1.04 +14.53%)0.10(8.2/8.1)2,2767,82349.38%
NVDA260220C002100002026-02-20(94天)CALL$210.00$8.25(-1.15 -12.37%)0.10(8.25/8.15)2,19832,92745.98%
NVDA260918P001300002026-09-18(304天)PUT$130.00$7.74(+0.54 +7.50%)0.15(7.9/7.75)2,00126,93247.42%
NVDA260116C001950002026-01-16(59天)CALL$195.00$9.52(-1.57 -14.16%)0.10(9.65/9.55)1,06457,37847.31%
NVDA260320C002300002026-03-20(122天)CALL$230.00$6.45(-0.90 -12.24%)0.10(6.5/6.4)1,58841,16146.91%
NVDA260116C002500002026-01-16(59天)CALL$250.00$1.06(-0.11 -9.40%)0.01(1.07/1.06)1,84738,11948.41%
NVDA260116C002300002026-01-16(59天)CALL$230.00$2.26(-0.44 -16.30%)0.03(2.29/2.26)1,93634,68146.75%
NVDA260618C002500002026-06-18(212天)CALL$250.00$8.16(-0.84 -9.33%)0.10(8.25/8.15)31032,45546.73%

MSFT $492.54 (-14.94 -2.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005250002026-01-16(59天)CALL$525.00$7.80(-5.05 -39.30%)0.15(7.95/7.8)1,7376,41324.41%
MSFT260116C005500002026-01-16(59天)CALL$550.00$3.40(-2.10 -38.18%)0.10(3.5/3.4)1,07216,10324.49%
MSFT260116C005200002026-01-16(59天)CALL$520.00$9.25(-5.56 -38.06%)0.15(9.3/9.15)1,00432,07424.48%
MSFT260116C005750002026-01-16(59天)CALL$575.00$1.46(-0.76 -34.23%)0.07(1.48/1.41)6527,15424.92%
MSFT260116C006000002026-01-16(59天)CALL$600.00$0.65(-0.28 -30.11%)0.02(0.67/0.65)64231,64525.88%
MSFT260116P004200002026-01-16(59天)PUT$420.00$2.90(+1.32 +83.54%)0.10(3.25/3.15)6196,14532.44%
MSFT260116C005400002026-01-16(59天)CALL$540.00$4.73(-2.99 -38.73%)0.15(4.8/4.65)5689,41224.23%
MSFT260116C005300002026-01-16(59天)CALL$530.00$6.56(-4.49 -40.63%)0.15(6.65/6.5)4996,37624.18%
MSFT260220C006000002026-02-20(94天)CALL$600.00$2.60(-1.20 -31.58%)0.10(2.66/2.56)47417,89627.22%
MSFT260116C005800002026-01-16(59天)CALL$580.00$1.25(-0.69 -35.57%)0.06(1.27/1.21)4258,44325.14%
MSFT260116P004500002026-01-16(59天)PUT$450.00$7.12(+3.62 +103.43%)0.15(7.2/7.05)22513,98529.40%
MSFT260116P004000002026-01-16(59天)PUT$400.00$1.93(+0.99 +105.32%)0.04(1.95/1.91)3836,83734.91%

AMZN $224.44 (-8.45 -3.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002600002026-01-16(59天)CALL$260.00$2.10(-1.50 -41.67%)0.05(2.14/2.09)10,65730,35532.35%
AMZN260116C002300002026-01-16(59天)CALL$230.00$9.95(-5.03 -33.58%)0.15(10.05/9.9)6,46522,90733.90%
AMZN260116C002500002026-01-16(59天)CALL$250.00$3.65(-2.48 -40.46%)0.05(3.7/3.65)3,98144,11132.43%
AMZN260116P002000002026-01-16(59天)PUT$200.00$4.35(+1.75 +67.31%)0.05(4.35/4.3)3,36125,92438.56%
AMZN260116C002750002026-01-16(59天)CALL$275.00$0.99(-0.63 -38.89%)0.04(0.99/0.95)3,32816,80933.22%
AMZN260116C002700002026-01-16(59天)CALL$270.00$1.26(-0.86 -40.57%)0.05(1.27/1.22)3,08118,30932.84%
AMZN260116C002400002026-01-16(59天)CALL$240.00$6.15(-3.75 -37.88%)0.05(6.2/6.15)2,79341,11432.82%
AMZN260116P002100002026-01-16(59天)PUT$210.00$6.85(+2.68 +64.27%)0.10(6.9/6.8)2,35819,22037.00%
AMZN260116C002350002026-01-16(59天)CALL$235.00$7.90(-4.36 -35.56%)0.10(7.95/7.85)1,46514,82533.30%
AMZN260116C002650002026-01-16(59天)CALL$265.00$1.64(-1.12 -40.58%)0.04(1.64/1.6)1,33410,45432.53%
AMZN260116P001900002026-01-16(59天)PUT$190.00$2.75(+1.11 +67.68%)0.05(2.71/2.66)59127,76040.61%
AMZN260116P001800002026-01-16(59天)PUT$180.00$1.71(+0.60 +54.05%)0.05(1.71/1.66)26519,52943.24%
AMZN260116C002800002026-01-16(59天)CALL$280.00$0.76(-0.50 -39.68%)0.01(0.77/0.76)1,09419,04833.57%
AMZN260618C003000002026-06-18(212天)CALL$300.00$5.80(-1.78 -23.48%)0.10(5.9/5.8)1,03118,67037.11%

GOOG $288.45 (+2.85 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003050002026-01-16(59天)CALL$305.00$8.86(+0.16 +1.84%)0.15(9.05/8.9)30410,46034.44%

WMT $102.71 (-0.24 -0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P000800002026-03-20(122天)PUT$80.00$0.71(+0.04 +5.97%)0.18(0.88/0.7)9306,62033.79%
WMT260320C001100002026-03-20(122天)CALL$110.00$3.55(-0.30 -7.79%)0.10(3.6/3.5)7756,70727.42%
WMT260320P000950002026-03-20(122天)PUT$95.00$3.30(+0.32 +10.74%)0.10(3.35/3.25)5787,61427.93%
WMT260116C001100002026-01-16(59天)CALL$110.00$1.73(-0.25 -12.63%)0.04(1.69/1.65)54417,05526.29%
WMT260116P000975002026-01-16(59天)PUT$97.50$2.57(+0.36 +16.29%)0.07(2.65/2.58)3667,58329.05%
WMT260116P001000002026-01-16(59天)PUT$100.00$3.45(+0.35 +11.29%)0.05(3.5/3.45)3666,64628.08%
WMT260320C001150002026-03-20(122天)CALL$115.00$2.24(-0.19 -7.82%)0.06(2.25/2.19)3126,26526.95%
WMT260116C001050002026-01-16(59天)CALL$105.00$3.25(-0.45 -12.16%)0.05(3.3/3.25)2508,68726.77%

AAPL $269.03 (+1.57 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C003100002026-01-16(59天)CALL$310.00$0.85(+0.09 +11.84%)0.03(0.85/0.82)10,27566,29423.91%
AAPL260220C003200002026-02-20(94天)CALL$320.00$1.59(+0.03 +1.92%)0.02(1.63/1.61)4,0548,17325.81%
AAPL260116C003000002026-01-16(59天)CALL$300.00$1.69(+0.12 +7.64%)0.03(1.73/1.7)2,40953,20223.95%
AAPL260116P002350002026-01-16(59天)PUT$235.00$1.97(+0.13 +7.07%)0.04(1.98/1.94)2,20415,94229.37%
AAPL260220C003000002026-02-20(94天)CALL$300.00$4.20(+0.10 +2.44%)0.05(4.25/4.2)1,02510,37626.07%
AAPL260417P002250002026-04-17(150天)PUT$225.00$4.77(+0.22 +4.84%)0.10(4.85/4.75)1,0076,68830.52%
AAPL260116P002500002026-01-16(59天)PUT$250.00$4.40(+0.30 +7.32%)0.10(4.35/4.25)90625,52526.86%
AAPL260116P002400002026-01-16(59天)PUT$240.00$2.70(+0.30 +12.50%)0.05(2.59/2.54)84220,61328.52%
AAPL260116C002950002026-01-16(59天)CALL$295.00$2.34(+0.11 +4.93%)0.04(2.42/2.38)7678,44824.01%
AAPL260320C003000002026-03-20(122天)CALL$300.00$5.85(+0.02 +0.34%)0.05(6.05/6.0)68211,66526.62%
AAPL260116C002900002026-01-16(59天)CALL$290.00$3.30(+0.18 +5.77%)0.15(3.4/3.25)45555,13824.30%
AAPL260116C002800002026-01-16(59天)CALL$280.00$6.00(+0.13 +2.21%)0.10(6.3/6.2)44142,11125.12%
AAPL260116C002850002026-01-16(59天)CALL$285.00$4.44(+0.09 +2.07%)0.10(4.6/4.5)50924,82724.46%
AAPL260116P002300002026-01-16(59天)PUT$230.00$1.57(+0.21 +15.44%)0.03(1.52/1.49)42824,55630.32%
AAPL260320P002500002026-03-20(122天)PUT$250.00$8.75(+0.06 +0.69%)0.10(8.85/8.75)28722,65727.44%
AAPL260220P002200002026-02-20(94天)PUT$220.00$2.29(+0.13 +6.02%)0.05(2.22/2.17)52922,20732.35%

META $599.42 (-2.42 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(59天)CALL$700.00$5.45(-1.75 -24.31%)0.15(5.55/5.4)4,06648,99734.04%
META260116C009000002026-01-16(59天)CALL$900.00$0.61(-0.29 -32.22%)0.04(0.64/0.6)1,52813,71945.70%
META260116C008000002026-01-16(59天)CALL$800.00$1.42(-0.52 -26.80%)0.04(1.48/1.44)1,05426,93739.48%
META260116C007500002026-01-16(59天)CALL$750.00$2.55(-0.90 -26.09%)0.08(2.66/2.58)91222,03836.51%
META260220C007500002026-02-20(94天)CALL$750.00$8.80(-1.73 -16.43%)0.20(8.9/8.7)6565,09339.76%
META260320C008000002026-03-20(122天)CALL$800.00$7.40(-1.50 -16.85%)0.20(7.65/7.45)6065,80839.56%
META260618C010000002026-06-18(212天)CALL$1000.00$5.50(-0.60 -9.84%)0.20(5.35/5.15)46712,11041.56%
META260116P005000002026-01-16(59天)PUT$500.00$6.45(+2.07 +47.26%)0.15(6.25/6.1)3517,97740.31%
META260116C006800002026-01-16(59天)CALL$680.00$7.70(-2.34 -23.31%)0.20(8.0/7.8)3035,46633.72%
META260116C007200002026-01-16(59天)CALL$720.00$3.89(-1.35 -25.76%)0.15(4.05/3.9)28520,56534.91%

XBI $115.68 (+0.86 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001200002026-01-16(59天)CALL$120.00$3.75(+0.23 +6.53%)0.85(4.25/3.4)7948,50032.92%

TLT $88.91 (-0.19 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000920002026-01-16(59天)CALL$92.00$0.78(-0.02 -2.50%)0.02(0.75/0.73)2,60822,16313.28%
TLT260116P000900002026-01-16(59天)PUT$90.00$2.50(+0.08 +3.31%)0.03(2.53/2.5)1,39260,21512.98%
TLT260116C000850002026-01-16(59天)CALL$85.00$4.58(-0.05 -1.08%)0.05(4.5/4.45)1,31925,52014.62%
TLT260320P000900002026-03-20(122天)PUT$90.00$3.35(+0.15 +4.69%)0.05(3.35/3.3)1,11525,72213.11%
TLT260320C000900002026-03-20(122天)CALL$90.00$2.25(-0.12 -5.06%)0.03(2.26/2.23)83640,50113.61%
TLT260320C000930002026-03-20(122天)CALL$93.00$1.27(-0.01 -0.78%)0.02(1.27/1.25)51312,85613.76%
TLT260116C000900002026-01-16(59天)CALL$90.00$1.38(-0.10 -6.76%)0.02(1.36/1.34)42982,27713.11%
TLT260116C000890002026-01-16(59天)CALL$89.00$1.84(-0.05 -2.65%)0.02(1.81/1.79)4039,94513.23%
TLT260320C000910002026-03-20(122天)CALL$91.00$1.88(-0.07 -3.59%)0.02(1.87/1.85)3536,88913.61%
TLT260116C000910002026-01-16(59天)CALL$91.00$1.03(-0.06 -5.50%)0.02(1.03/1.01)34828,63013.28%
TLT260320C000920002026-03-20(122天)CALL$92.00$1.55(-0.03 -1.90%)0.03(1.55/1.52)25422,73613.70%
TLT260320P000850002026-03-20(122天)PUT$85.00$1.18(+0.07 +6.31%)0.03(1.2/1.17)20516,87413.34%
TLT260116P000870002026-01-16(59天)PUT$87.00$1.05(+0.07 +7.07%)0.02(1.07/1.05)21213,08312.92%

XLE $91.22 (+0.89 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618P000800002026-06-18(212天)PUT$80.00$2.73(+0.00 +0.00%)0.33(2.92/2.59)8,58320,54527.50%
XLE260320P000800002026-03-20(122天)PUT$80.00$1.30(+0.00 +0.00%)0.28(1.72/1.44)1,22529,42428.41%
XLE260320P000760002026-03-20(122天)PUT$76.00$0.90(+0.00 +0.00%)0.26(1.19/0.93)9585,95930.71%
XLE260320P000780002026-03-20(122天)PUT$78.00$1.07(+0.00 +0.00%)0.27(1.42/1.15)8027,83429.47%
XLE260320C000900002026-03-20(122天)CALL$90.00$5.05(+0.02 +0.40%)0.30(5.3/5.0)32735,28722.50%

ARKK $75.78 (+0.32 +0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116C000750002026-01-16(59天)CALL$75.00$5.60(+0.00 +0.00%)0.75(5.8/5.05)4138,48444.07%

HYG $80.15 (+0.04 +0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000770002026-02-20(94天)PUT$77.00$0.56(+0.08 +16.67%)0.06(0.56/0.5)32,253104,70710.56%
HYG260220P000790002026-02-20(94天)PUT$79.00$0.98(+0.11 +12.64%)0.08(0.97/0.89)22,056115,3559.11%
HYG260116P000800002026-01-16(59天)PUT$80.00$0.97(+0.03 +3.19%)0.03(1.0/0.97)15,22597,2778.29%
HYG260515P000720002026-05-15(178天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.56/0.44)15,00015,42514.37%
HYG260717P000740002026-07-17(241天)PUT$74.00$0.95(+0.00 +0.00%)0.13(1.02/0.89)10,51510,57412.79%
HYG260515P000740002026-05-15(178天)PUT$74.00$0.55(+0.00 +0.00%)0.13(0.76/0.63)8,5009,01713.18%
HYG260320P000780002026-03-20(122天)PUT$78.00$0.97(+0.08 +8.99%)0.09(0.98/0.89)1,00074,29410.17%
HYG260220P000800002026-02-20(94天)PUT$80.00$1.28(+0.08 +6.67%)0.08(1.3/1.22)9658,0098.44%
HYG260618P000750002026-06-18(212天)PUT$75.00$1.00(+0.07 +7.53%)0.08(1.08/1.0)56620,34912.59%
HYG260116P000790002026-01-16(59天)PUT$79.00$0.67(+0.02 +3.08%)0.03(0.64/0.61)286327,4308.73%

ET $17.03 (+0.09 +0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116P000200002026-01-16(59天)PUT$20.00$3.10(+0.00 +0.00%)0.30(3.15/2.85)6,2005,38336.04%
ET260116C000170002026-01-16(59天)CALL$17.00$0.61(-0.03 -4.69%)0.04(0.64/0.6)63527,87422.61%

DIS $106.18 (+0.49 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001150002026-01-16(59天)CALL$115.00$1.29(+0.14 +12.17%)0.16(1.38/1.22)7409,93325.21%
DIS260116P001050002026-01-16(59天)PUT$105.00$3.75(+0.18 +5.04%)0.15(3.8/3.65)67210,51325.32%
DIS260116C001100002026-01-16(59天)CALL$110.00$2.66(+0.31 +13.19%)0.37(2.76/2.39)6557,39025.46%
DIS260116P001000002026-01-16(59天)PUT$100.00$1.94(+0.16 +8.99%)0.09(1.97/1.88)35517,08426.12%
DIS260116C001200002026-01-16(59天)CALL$120.00$0.73(+0.17 +30.36%)0.13(0.74/0.61)35119,79526.32%
DIS260116P001100002026-01-16(59天)PUT$110.00$6.35(-0.10 -1.55%)0.30(6.65/6.35)21011,56025.29%

GRAB $5.32 (-0.01 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000060002026-04-17(150天)PUT$6.00$1.10(+0.05 +4.76%)0.10(1.1/1.0)79638,28849.51%

KVUE $16.26 (+0.03 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(59天)CALL$17.00$0.78(-0.02 -2.50%)0.03(0.81/0.78)1,68923,28944.09%
KVUE260320C000180002026-03-20(122天)CALL$18.00$0.87(+0.00 +0.00%)0.34(1.1/0.76)70921,91847.61%
KVUE260116P000160002026-01-16(59天)PUT$16.00$0.91(-0.01 -1.09%)0.09(0.92/0.83)58114,29538.48%

MPW $5.14 (-0.01 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260116C000045002026-01-16(59天)CALL$4.50$0.74(+0.00 +0.00%)0.09(0.75/0.66)30711,66644.14%

^VIX $23.20 (+0.70 +3.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121C000180002026-01-21(64天)CALL$18.00$5.05(+0.19 +3.91%)0.10(5.1/5.0)2175,4160.00%

^SPX $6655.90 (-17.01 -0.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C082000002026-03-20(122天)CALL$8200.00$2.45(+0.00 +0.00%)0.25(2.15/1.9)3,0008,02315.38%
SPX260618C086000002026-06-18(212天)CALL$8600.00$3.48(-0.92 -20.91%)0.30(3.6/3.3)1,5005,30614.89%
SPX260618C084000002026-06-18(212天)CALL$8400.00$5.91(-2.41 -28.97%)0.30(6.2/5.9)1,0155,26914.83%
SPX260116C075000002026-01-16(59天)CALL$7500.00$3.50(+0.00 +0.00%)0.30(3.7/3.4)1,0055,07414.82%
SPX260116C073000002026-01-16(59天)CALL$7300.00$9.84(-1.66 -14.43%)0.30(10.3/10.0)69723,70614.56%
SPX260116C076000002026-01-16(59天)CALL$7600.00$2.15(+0.00 +0.00%)0.25(2.25/2.0)25618,61015.04%

JD $29.58 (+0.05 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618P000260002026-06-18(212天)PUT$26.00$2.12(+0.00 +0.00%)0.52(2.38/1.86)3,8645,99446.44%
JD260918P000250002026-09-18(304天)PUT$25.00$2.23(+0.02 +0.90%)0.26(2.41/2.15)2,96117,82143.75%
JD260918P000230002026-09-18(304天)PUT$23.00$1.56(+0.00 +0.00%)0.31(1.78/1.47)2,2598,00845.26%
JD260618P000250002026-06-18(212天)PUT$25.00$1.75(+0.00 +0.00%)0.26(1.8/1.54)1,46918,06144.02%
JD260116C000300002026-01-16(59天)CALL$30.00$1.75(+0.03 +1.74%)0.01(1.8/1.79)1,13824,59841.82%
JD260116C000350002026-01-16(59天)CALL$35.00$0.51(+0.04 +8.51%)0.02(0.5/0.48)1,05459,99243.16%
JD260320C000400002026-03-20(122天)CALL$40.00$0.67(+0.01 +1.52%)0.03(0.7/0.67)88952,06148.63%
JD260320C000350002026-03-20(122天)CALL$35.00$1.33(+0.07 +5.60%)0.05(1.35/1.3)45014,92945.70%
JD260116P000290002026-01-16(59天)PUT$29.00$1.48(+0.08 +5.71%)0.13(1.45/1.32)43514,09636.28%
JD260116C000325002026-01-16(59天)CALL$32.50$0.86(-0.05 -5.49%)0.08(0.95/0.87)32720,59541.94%

IWM $234.72 (+1.94 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002300002026-01-16(59天)PUT$230.00$7.01(-0.56 -7.40%)0.05(7.02/6.97)10,08161,02124.49%
IWM260618P002100002026-06-18(212天)PUT$210.00$7.36(+0.32 +4.55%)0.13(7.46/7.33)6,14651,06425.22%
IWM260320P002200002026-03-20(122天)PUT$220.00$7.58(+0.18 +2.43%)0.06(7.01/6.95)5,30048,98924.86%
IWM260116C002400002026-01-16(59天)CALL$240.00$6.74(+0.74 +12.33%)0.04(6.78/6.74)4,92020,30823.88%
IWM260116C002450002026-01-16(59天)CALL$245.00$4.64(+0.51 +12.35%)0.04(4.71/4.67)3,75426,91222.98%
IWM260220P002300002026-02-20(94天)PUT$230.00$8.79(-0.54 -5.79%)0.07(8.7/8.63)3,45510,49623.07%
IWM260220C002600002026-02-20(94天)CALL$260.00$2.66(+0.24 +9.92%)0.05(2.72/2.67)3,3025,96921.98%
IWM260320P001900002026-03-20(122天)PUT$190.00$2.55(+0.56 +28.14%)0.06(2.27/2.21)2,42847,42731.12%
IWM260320P002000002026-03-20(122天)PUT$200.00$3.29(-0.16 -4.64%)0.06(3.25/3.19)2,11854,16028.76%
IWM260618P001500002026-06-18(212天)PUT$150.00$1.13(+0.00 +0.00%)0.06(1.32/1.26)2,00031,29137.31%
IWM260320P002150002026-03-20(122天)PUT$215.00$5.77(-0.32 -5.25%)0.05(5.8/5.75)1,54947,59325.81%
IWM260116P002150002026-01-16(59天)PUT$215.00$3.16(-0.27 -7.87%)0.04(3.14/3.1)20447,07527.76%
IWM260116C002600002026-01-16(59天)CALL$260.00$1.25(+0.18 +16.82%)0.03(1.28/1.25)34541,61321.51%
IWM260116P002350002026-01-16(59天)PUT$235.00$9.12(-0.63 -6.46%)0.06(8.91/8.85)87441,07023.14%
IWM260116P002000002026-01-16(59天)PUT$200.00$1.50(-0.09 -5.66%)0.04(1.48/1.44)22040,56032.09%

OPEN $7.61 (-0.25 -3.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000100002026-01-16(59天)CALL$10.00$0.95(+0.00 +0.00%)0.00(0.0/0.0)12,22867,49412.50%
OPEN260220C000100002026-02-20(94天)CALL$10.00$1.38(+0.00 +0.00%)0.00(0.0/0.0)6,03132,96112.50%
OPEN260220C000110002026-02-20(94天)CALL$11.00$1.25(+0.00 +0.00%)0.00(0.0/0.0)5,58610,89625.00%
OPEN260116C000090002026-01-16(59天)CALL$9.00$1.20(+0.00 +0.00%)0.00(0.0/0.0)2,70230,10212.50%
OPEN260116C000080002026-01-16(59天)CALL$8.00$1.48(+0.00 +0.00%)0.00(0.0/0.0)2,57535,9893.13%
OPEN260116C000030002026-01-16(59天)CALL$3.00$5.00(+0.00 +0.00%)0.00(0.0/0.0)2,52518,5980.00%
OPEN260116C000070002026-01-16(59天)CALL$7.00$1.90(+0.00 +0.00%)0.00(0.0/0.0)1,99142,7250.00%
OPEN260515C000150002026-05-15(178天)CALL$15.00$1.38(+0.00 +0.00%)0.00(0.0/0.0)1,6345,52925.00%
OPEN260220C000150002026-02-20(94天)CALL$15.00$0.69(+0.00 +0.00%)0.00(0.0/0.0)1,22210,51625.00%
OPEN260220C000050002026-02-20(94天)CALL$5.00$3.55(+0.00 +0.00%)0.00(0.0/0.0)1,0068,9410.00%
OPEN260116P000070002026-01-16(59天)PUT$7.00$1.04(+0.00 +0.00%)0.00(0.0/0.0)24823,5526.25%
OPEN260116C000120002026-01-16(59天)CALL$12.00$0.69(+0.00 +0.00%)0.00(0.0/0.0)71618,40125.00%
OPEN260116P000080002026-01-16(59天)PUT$8.00$1.60(+0.00 +0.00%)0.00(0.0/0.0)30616,3890.00%
OPEN260515C000170002026-05-15(178天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

XLV $152.99 (+1.25 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116P001340002026-01-16(59天)PUT$134.00$0.50(+0.02 +4.17%)0.21(0.66/0.45)20,08121,69624.73%

MRK $96.79 (+3.91 +4.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001000002026-01-16(59天)CALL$100.00$3.27(+1.73 +112.34%)0.10(3.35/3.25)2,47418,77131.46%
MRK260417C001000002026-04-17(150天)CALL$100.00$6.20(+2.05 +49.40%)0.40(6.3/5.9)1,97730,62831.91%
MRK260320C001000002026-03-20(122天)CALL$100.00$5.70(+2.22 +63.79%)0.05(5.65/5.6)1,43111,43232.43%
MRK260116C001050002026-01-16(59天)CALL$105.00$1.59(+0.84 +112.00%)0.20(1.79/1.59)7599,30930.64%
MRK260116C000950002026-01-16(59天)CALL$95.00$5.75(+2.57 +80.82%)0.35(5.8/5.45)61610,45033.22%
MRK260116C001100002026-01-16(59天)CALL$110.00$0.90(+0.52 +136.84%)0.01(0.9/0.89)2957,31730.37%
MRK260116C000900002026-01-16(59天)CALL$90.00$9.26(+3.48 +60.21%)0.90(9.45/8.55)26913,62538.38%
MRK260417C000950002026-04-17(150天)CALL$95.00$8.52(+2.50 +42.37%)0.95(9.0/8.05)2369,51334.06%
MRK260116P000800002026-01-16(59天)PUT$80.00$0.50(-0.16 -24.24%)0.16(0.57/0.41)2206,00635.18%

NVO $47.96 (-0.53 -1.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618P000450002026-06-18(212天)PUT$45.00$5.35(+0.30 +5.94%)0.20(5.35/5.15)8945,94347.71%
NVO260220P000400002026-02-20(94天)PUT$40.00$1.53(+0.14 +10.07%)0.08(1.56/1.48)56210,05049.95%

XLF $51.67 (+0.21 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000500002026-06-18(212天)PUT$50.00$2.14(+0.12 +5.94%)0.23(2.25/2.02)38,00070,78519.26%
XLF260116P000500002026-01-16(59天)PUT$50.00$0.91(-0.06 -6.19%)0.13(1.04/0.91)36,642147,14321.00%
XLF260116C000540002026-01-16(59天)CALL$54.00$0.55(+0.05 +10.00%)0.07(0.59/0.52)2,97116,56617.48%
XLF260618C000550002026-06-18(212天)CALL$55.00$1.70(+0.02 +1.19%)0.21(1.82/1.61)1,65712,80420.00%
XLF260116C000530002026-01-16(59天)CALL$53.00$0.90(-0.05 -5.26%)0.10(0.94/0.84)62040,53918.19%
XLF260618C000580002026-06-18(212天)CALL$58.00$0.83(-0.36 -30.25%)0.10(0.9/0.8)5295,85018.65%
XLF260320C000550002026-03-20(122天)CALL$55.00$0.91(+0.04 +4.60%)0.08(1.0/0.92)51628,23618.74%
XLF260320C000510002026-03-20(122天)CALL$51.00$2.83(+0.00 +0.00%)0.18(2.97/2.79)22715,54122.36%
XLF260618P000540002026-06-18(212天)PUT$54.00$2.78(+0.00 +0.00%)0.25(4.0/3.75)2166,08716.32%
XLF260618P000490002026-06-18(212天)PUT$49.00$1.28(+0.00 +0.00%)0.24(2.0/1.76)21119,56720.42%

ONON $42.09 (+0.68 +1.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000450002026-01-16(59天)CALL$45.00$2.00(+0.32 +19.05%)0.11(2.09/1.98)33112,98447.46%

GDX $76.22 (+1.25 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000850002026-01-16(59天)CALL$85.00$1.94(+0.12 +6.59%)0.27(2.21/1.94)1,26918,07342.60%
GDX260116C000780002026-01-16(59天)CALL$78.00$4.15(+0.43 +11.56%)0.55(4.6/4.05)1,00810,10743.90%
GDX260116P000700002026-01-16(59天)PUT$70.00$2.78(-0.12 -4.14%)0.35(2.78/2.43)63213,46844.96%
GDX260320C000850002026-03-20(122天)CALL$85.00$4.25(+0.43 +11.26%)0.15(4.4/4.25)2856,58043.32%
GDX260116C000750002026-01-16(59天)CALL$75.00$5.60(+0.53 +10.45%)0.55(6.0/5.45)25120,16344.18%

UNH $312.23 (-8.45 -2.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(59天)CALL$400.00$1.60(-0.50 -23.81%)0.10(1.65/1.55)1,99335,46040.36%
UNH260116C003500002026-01-16(59天)CALL$350.00$6.90(-1.90 -21.59%)0.25(7.0/6.75)76212,64838.46%
UNH260116P002400002026-01-16(59天)PUT$240.00$0.88(+0.38 +76.00%)0.29(0.95/0.66)7246,24539.84%
UNH260116C003600002026-01-16(59天)CALL$360.00$4.95(-1.62 -24.66%)0.25(5.35/5.1)6425,33739.01%
UNH260320C004000002026-03-20(122天)CALL$400.00$5.75(-1.05 -15.44%)0.30(5.8/5.5)5977,29539.54%
UNH260116C003800002026-01-16(59天)CALL$380.00$2.92(-0.78 -21.08%)0.21(3.05/2.84)4415,26539.90%
UNH260116C003700002026-01-16(59天)CALL$370.00$3.80(-1.05 -21.65%)0.15(3.95/3.8)4226,35439.15%
UNH260116P002800002026-01-16(59天)PUT$280.00$7.00(+2.30 +48.94%)0.25(6.55/6.3)3616,99138.45%
UNH260618C005000002026-06-18(212天)CALL$500.00$3.45(-0.71 -17.07%)0.30(3.8/3.5)23510,52241.55%
UNH260116C003400002026-01-16(59天)CALL$340.00$9.20(-2.15 -18.94%)0.25(9.3/9.05)2246,67338.29%

XOM $119.38 (+1.67 +1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001250002026-02-20(94天)CALL$125.00$2.96(+0.26 +9.63%)0.10(3.25/3.15)8438,60423.11%
XOM260320P001000002026-03-20(122天)PUT$100.00$1.20(+0.02 +1.69%)0.22(1.3/1.08)40013,11528.13%
XOM260116C001250002026-01-16(59天)CALL$125.00$2.02(+0.32 +18.82%)0.24(2.2/1.96)37243,67523.16%
XOM260116C001200002026-01-16(59天)CALL$120.00$4.08(+0.68 +20.00%)0.15(4.15/4.0)27822,35323.82%

NEM $87.31 (+0.23 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000850002026-01-16(59天)CALL$85.00$7.03(-0.34 -4.61%)0.30(7.4/7.1)1,0419,10645.12%
NEM260116C000900002026-01-16(59天)CALL$90.00$4.90(-0.09 -1.80%)0.20(5.05/4.85)2315,39944.58%

NFLX $114.59 (+4.26 +3.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116C001200002026-01-16(59天)CALL$120.00$3.22(+0.99 +43.61%)0.20(3.35/3.15)2,40051,90429.55%
NFLX260116C001300002026-01-16(59天)CALL$130.00$1.12(+0.36 +47.37%)0.05(1.2/1.15)64819,76230.27%
NFLX260116C001100002026-01-16(59天)CALL$110.00$8.00(+1.94 +32.01%)0.20(7.9/7.7)61617,86828.72%
NFLX260116P001000002026-01-16(59天)PUT$100.00$1.58(-0.31 -16.40%)0.14(1.65/1.51)58422,17937.71%

SCHW $93.11 (+1.20 +1.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116P000925002026-01-16(59天)PUT$92.50$3.60(-0.50 -12.20%)0.10(3.7/3.6)2496,40926.60%

BABA $160.60 (+2.85 +1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001400002026-01-16(59天)PUT$140.00$3.45(-0.60 -14.81%)0.40(3.4/3.0)1,0448,61844.35%
BABA260116C001750002026-01-16(59天)CALL$175.00$6.90(+0.40 +6.15%)0.40(7.05/6.65)1,00710,14447.64%
BABA260116C001800002026-01-16(59天)CALL$180.00$5.61(+0.34 +6.45%)0.40(5.75/5.35)85510,32147.91%
BABA260116C001700002026-01-16(59天)CALL$170.00$8.45(+0.55 +7.01%)0.70(8.75/8.05)85211,55347.97%
BABA260116C002000002026-01-16(59天)CALL$200.00$2.42(+0.20 +9.01%)0.12(2.49/2.37)62118,35149.23%
BABA260320C002000002026-03-20(122天)CALL$200.00$6.20(+0.40 +6.96%)0.40(6.4/6.0)39525,34748.77%

UPS $93.42 (-0.82 -0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(59天)CALL$100.00$1.92(-0.24 -11.11%)0.07(1.86/1.79)78512,78627.80%
UPS260116C000950002026-01-16(59天)CALL$95.00$3.40(-0.60 -15.00%)0.10(3.65/3.55)3738,93728.48%
UPS260116P000900002026-01-16(59天)PUT$90.00$2.57(+0.44 +20.66%)0.18(2.52/2.34)2908,05727.28%
UPS260618P000800002026-06-18(212天)PUT$80.00$3.80(+0.35 +10.14%)0.35(4.1/3.75)2695,28435.56%

XLI $150.51 (-0.04 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260220P001450002026-02-20(94天)PUT$145.00$3.29(+0.00 +0.00%)0.20(3.45/3.25)2,5465,90519.35%
XLI260116P001350002026-01-16(59天)PUT$135.00$1.18(+0.13 +12.38%)0.06(1.09/1.03)3485,21225.42%

KWEB $37.95 (+0.03 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260116C000400002026-01-16(59天)CALL$40.00$0.87(-0.08 -8.33%)0.14(0.93/0.79)6,66370,45528.32%
KWEB260116P000350002026-01-16(59天)PUT$35.00$1.06(+0.00 +0.00%)0.34(1.32/0.98)2,00227,99342.68%
KWEB260220C000410002026-02-20(94天)CALL$41.00$1.06(+0.00 +0.00%)0.30(1.1/0.8)1,41616,94929.00%
KWEB260618C000470002026-06-18(212天)CALL$47.00$1.19(+0.00 +0.00%)0.33(1.22/0.89)1,0087,06733.67%
KWEB260116P000390002026-01-16(59天)PUT$39.00$3.34(+0.21 +6.71%)0.45(3.5/3.05)56125,91547.07%

PDD $121.21 (-7.85 -6.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116P001200002026-01-16(59天)PUT$120.00$4.70(+1.50 +46.87%)0.20(4.9/4.7)15,63626,09628.33%
PDD260116C001350002026-01-16(59天)CALL$135.00$1.94(-3.41 -63.74%)0.12(2.05/1.93)13,9136,34132.96%
PDD260320P001000002026-03-20(122天)PUT$100.00$2.12(+0.62 +41.33%)0.68(2.5/1.82)3,0219,18337.78%
PDD260116C001300002026-01-16(59天)CALL$130.00$3.00(-4.46 -59.79%)0.15(3.15/3.0)2,17712,16432.56%
PDD260116C001500002026-01-16(59天)CALL$150.00$0.55(-1.33 -70.74%)0.10(0.6/0.5)1,47713,73335.50%
PDD260320P001150002026-03-20(122天)PUT$115.00$6.10(+1.75 +40.23%)0.25(6.05/5.8)1,32914,96632.43%
PDD260116P001150002026-01-16(59天)PUT$115.00$2.87(+0.84 +41.38%)0.30(3.0/2.7)1,00925,92629.30%
PDD260116P001250002026-01-16(59天)PUT$125.00$7.30(+2.35 +47.47%)0.80(7.7/6.9)8685,66628.43%
PDD260320P001200002026-03-20(122天)PUT$120.00$8.15(+2.15 +35.25%)0.20(8.25/8.05)84025,09431.90%
PDD260116C001200002026-01-16(59天)CALL$120.00$7.30(-6.33 -46.61%)0.05(7.35/7.3)75011,39334.25%
PDD260116P001000002026-01-16(59天)PUT$100.00$0.68(+0.06 +9.68%)0.30(0.81/0.51)28021,26037.50%
PDD260116C001400002026-01-16(59天)CALL$140.00$1.21(-2.49 -67.30%)0.17(1.37/1.2)27617,17433.89%
PDD260116C001450002026-01-16(59天)CALL$145.00$0.81(-1.83 -69.32%)0.12(0.9/0.78)20512,55534.63%
PDD260116P001100002026-01-16(59天)PUT$110.00$1.78(+0.51 +40.16%)0.21(1.75/1.54)59012,36730.55%

EFA $93.07 (-0.94 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260116C000940002026-01-16(59天)CALL$94.00$1.26(-0.71 -36.04%)0.05(1.49/1.44)4,0355,27612.56%
EFA260618C000950002026-06-18(212天)CALL$95.00$4.40(+0.00 +0.00%)0.20(3.55/3.35)2,54810,15515.45%
EFA260320P000940002026-03-20(122天)PUT$94.00$3.55(+0.00 +0.00%)0.15(4.05/3.9)2,45119,64816.57%
EFA260130C000990002026-01-30(73天)CALL$99.00$1.08(+0.00 +0.00%)0.13(0.38/0.25)3108,84512.53%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $51.67 (+0.21 +0.41%)XLF260618P000500002026-06-18(212天)PUT$50.00$2.14(+0.12 +5.94%)0.23(2.25/2.02)19.26%38,00070,785
XLF $51.67 (+0.21 +0.41%)XLF260116P000500002026-01-16(59天)PUT$50.00$0.91(-0.06 -6.19%)0.13(1.04/0.91)21.00%36,642147,143
HYG $80.15 (+0.04 +0.05%)HYG260220P000770002026-02-20(94天)PUT$77.00$0.56(+0.08 +16.67%)0.06(0.56/0.5)10.56%32,253104,707
HYG $80.15 (+0.04 +0.05%)HYG260220P000790002026-02-20(94天)PUT$79.00$0.98(+0.11 +12.64%)0.08(0.97/0.89)9.11%22,056115,355
XLV $152.99 (+1.25 +0.82%)XLV260116P001340002026-01-16(59天)PUT$134.00$0.50(+0.02 +4.17%)0.21(0.66/0.45)24.73%20,08121,696
PDD $121.21 (-7.85 -6.08%)PDD260116P001200002026-01-16(59天)PUT$120.00$4.70(+1.50 +46.87%)0.20(4.9/4.7)28.33%15,63626,096
HYG $80.15 (+0.04 +0.05%)HYG260116P000800002026-01-16(59天)PUT$80.00$0.97(+0.03 +3.19%)0.03(1.0/0.97)8.29%15,22597,277
HYG $80.15 (+0.04 +0.05%)HYG260515P000720002026-05-15(178天)PUT$72.00$0.50(+0.00 +0.00%)0.12(0.56/0.44)14.37%15,00015,425
PDD $121.21 (-7.85 -6.08%)PDD260116C001350002026-01-16(59天)CALL$135.00$1.94(-3.41 -63.74%)0.12(2.05/1.93)32.96%13,9136,341
OPEN $7.61 (-0.25 -3.18%)OPEN260116C000100002026-01-16(59天)CALL$10.00$0.95(+0.00 +0.00%)0.00(0.0/0.0)12.50%12,22867,494
NVDA $184.21 (-2.38 -1.28%)NVDA260116C002000002026-01-16(59天)CALL$200.00$7.91(-1.48 -15.76%)0.10(8.05/7.95)47.34%11,634130,644
SPY $664.44 (-1.25 -0.19%)SPY260116P005400002026-01-16(59天)PUT$540.00$2.43(+0.47 +23.98%)0.02(2.58/2.56)34.53%2,02590,299
SPY $664.44 (-1.25 -0.19%)SPY260116P005950002026-01-16(59天)PUT$595.00$5.72(+1.08 +23.28%)0.04(6.05/6.01)27.59%1,86793,322
SLV $46.08 (+0.60 +1.32%)SLV260116C000500002026-01-16(59天)CALL$50.00$1.32(+0.11 +9.09%)0.02(1.34/1.32)37.21%67080,817
TLT $88.91 (-0.19 -0.21%)TLT260116C000900002026-01-16(59天)CALL$90.00$1.38(-0.10 -6.76%)0.02(1.36/1.34)13.11%42982,277
HYG $80.15 (+0.04 +0.05%)HYG260116P000790002026-01-16(59天)PUT$79.00$0.67(+0.02 +3.08%)0.03(0.64/0.61)8.73%286327,430