QQQ $598.45 (+2.14 +0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116C006600002026-01-16(58天)CALL$660.00$2.69(+0.05 +1.89%)0.06(2.69/2.63)5,2458,57120.06%
QQQ260116C006500002026-01-16(58天)CALL$650.00$4.23(+0.12 +2.92%)0.08(4.21/4.13)5,15636,74920.59%
QQQ260116P005300002026-01-16(58天)PUT$530.00$6.42(-0.25 -3.75%)0.06(6.58/6.52)3,21929,81231.63%
QQQ260116C006400002026-01-16(58天)CALL$640.00$6.40(+0.14 +2.24%)0.07(6.45/6.38)1,81022,21621.36%
QQQ260116P005200002026-01-16(58天)PUT$520.00$5.43(-0.26 -4.57%)0.07(5.47/5.4)1,62012,20832.79%
QQQ260116P005500002026-01-16(58天)PUT$550.00$9.50(-0.30 -3.06%)0.08(9.45/9.37)1,58235,21529.21%
QQQ260918P004300002026-09-18(303天)PUT$430.00$9.08(+0.00 +0.00%)0.23(9.47/9.24)1,3855,53431.92%
QQQ260116C006350002026-01-16(58天)CALL$635.00$7.75(+0.09 +1.17%)0.10(7.82/7.72)1,2939,05921.74%
QQQ260116C006300002026-01-16(58天)CALL$630.00$9.47(+0.19 +2.05%)0.09(9.44/9.35)1,27118,14022.21%
QQQ260320C007000002026-03-20(121天)CALL$700.00$3.34(+0.10 +3.09%)0.09(3.31/3.22)1,1609,13620.56%
QQQ260220P005100002026-02-20(93天)PUT$510.00$7.41(+0.16 +2.21%)0.09(7.49/7.4)78134,13031.61%
QQQ260320P005000002026-03-20(121天)PUT$500.00$8.50(-0.34 -3.85%)0.11(8.63/8.52)33226,64331.60%
QQQ260116P005000002026-01-16(58天)PUT$500.00$3.79(-0.20 -5.01%)0.04(3.87/3.83)95825,26535.36%
QQQ260320C007500002026-03-20(121天)CALL$750.00$0.82(-0.08 -8.89%)0.05(0.85/0.8)24715,99220.50%
QQQ260116P004800002026-01-16(58天)PUT$480.00$2.71(+0.16 +6.27%)0.06(2.81/2.75)61715,61038.17%

SPY $662.20 (+2.06 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116C007000002026-01-16(58天)CALL$700.00$4.23(+0.03 +0.71%)0.02(4.25/4.23)9,41927,90315.54%
SPY260116C007100002026-01-16(58天)CALL$710.00$2.44(+0.01 +0.41%)0.03(2.44/2.41)7,43323,05414.96%
SPY260430C007250002026-04-30(162天)CALL$725.00$8.74(-0.16 -1.80%)0.05(8.7/8.65)6,6089,46416.51%
SPY260116P004500002026-01-16(58天)PUT$450.00$0.84(+0.00 +0.00%)0.02(0.9/0.88)5,10818,99048.02%
SPY260116P005950002026-01-16(58天)PUT$595.00$5.53(-0.25 -4.33%)0.04(5.54/5.5)2,29994,86226.39%
SPY260116P006200002026-01-16(58天)PUT$620.00$8.56(-0.37 -4.14%)0.05(8.52/8.47)2,26320,97623.13%
SPY260220P006000002026-02-20(93天)PUT$600.00$9.18(-0.12 -1.29%)0.02(9.15/9.13)1,4579,95223.96%
SPY260116P006000002026-01-16(58天)PUT$600.00$5.97(-0.33 -5.24%)0.04(6.04/6.0)1,33734,85925.76%
SPY260116C007200002026-01-16(58天)CALL$720.00$1.37(-0.01 -0.72%)0.02(1.37/1.35)1,05313,80814.63%
SPY260116C006900002026-01-16(58天)CALL$690.00$6.96(+0.01 +0.14%)0.03(7.02/6.99)1,00117,34216.34%
SPY260116P005850002026-01-16(58天)PUT$585.00$4.50(-0.40 -8.16%)0.04(4.69/4.65)25766,60627.68%
SPY260116P005500002026-01-16(58天)PUT$550.00$2.77(-0.09 -3.15%)0.02(2.78/2.76)22928,65932.45%
SPY260116P005000002026-01-16(58天)PUT$500.00$1.48(-0.06 -3.90%)0.02(1.48/1.46)39527,63539.78%
SPY260116P005800002026-01-16(58天)PUT$580.00$4.32(+0.07 +1.65%)0.03(4.32/4.29)43324,94728.32%
SPY260116P005900002026-01-16(58天)PUT$590.00$5.20(-0.21 -3.88%)0.03(5.09/5.06)23924,03927.03%
SPY260116P005750002026-01-16(58天)PUT$575.00$4.02(-0.13 -3.13%)0.03(4.03/4.0)24223,14829.06%

SMH $337.30 (+4.40 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P002750002026-01-16(58天)PUT$275.00$3.24(-0.53 -14.06%)0.25(3.65/3.4)1,0429,67144.97%
SMH260116P002700002026-01-16(58天)PUT$270.00$2.70(-0.65 -19.40%)0.23(3.15/2.92)52217,35145.86%
SMH260116P002650002026-01-16(58天)PUT$265.00$2.17(-0.65 -23.05%)0.19(2.69/2.5)2335,39246.64%

SOXX $279.77 (+2.83 +1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
SOXX260116P002450002026-01-16(58天)PUT$245.00$4.40(+0.00 +0.00%)5.60(6.9/1.3)6,9017,39346.44%

GLD $375.50 (+1.19 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(303天)PUT$290.00$1.99(-0.32 -13.85%)0.18(2.17/1.99)8,25010,44720.09%
GLD260116C004200002026-01-16(58天)CALL$420.00$2.27(-0.03 -1.30%)0.06(2.32/2.26)92814,88624.02%
GLD260220P003300002026-02-20(93天)PUT$330.00$1.58(-0.28 -15.05%)0.05(1.79/1.74)7738,44420.19%
GLD260116C004000002026-01-16(58天)CALL$400.00$5.20(+0.03 +0.58%)0.20(5.3/5.1)75632,28123.13%
GLD260116C004100002026-01-16(58天)CALL$410.00$3.35(-0.10 -2.90%)0.10(3.55/3.45)6277,99323.63%
GLD260320P003400002026-03-20(121天)PUT$340.00$4.20(+0.18 +4.48%)0.15(4.1/3.95)61510,11119.32%
GLD260220C004000002026-02-20(93天)CALL$400.00$8.35(-0.29 -3.36%)0.10(8.5/8.4)4609,18523.23%
GLD260618C004300002026-06-18(211天)CALL$430.00$10.00(+0.00 +0.00%)0.15(10.15/10.0)30911,82524.44%
GLD260320C004200002026-03-20(121天)CALL$420.00$6.41(+0.06 +0.94%)0.10(6.55/6.45)25520,47324.06%
GLD260116P003600002026-01-16(58天)PUT$360.00$5.51(-0.04 -0.72%)0.10(5.6/5.5)25310,65019.89%
GLD260116P003400002026-01-16(58天)PUT$340.00$1.65(-0.01 -0.60%)0.06(1.68/1.62)24835,86920.62%
GLD260116P003500002026-01-16(58天)PUT$350.00$3.10(+0.00 +0.00%)0.15(3.15/3.0)20421,61320.17%
GLD260320C004500002026-03-20(121天)CALL$450.00$3.01(-0.09 -2.90%)0.10(3.1/3.0)24315,04425.29%

SLV $46.46 (+0.38 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260320C000470002026-03-20(121天)CALL$47.00$3.45(-0.10 -2.82%)0.10(3.45/3.35)30,92525,53635.73%
SLV260618C000460002026-06-18(211天)CALL$46.00$5.15(+0.09 +1.78%)0.15(5.2/5.05)8,14244,82636.52%
SLV260417C000600002026-04-17(149天)CALL$60.00$1.28(-0.08 -5.88%)0.02(1.3/1.28)7,62616,44042.73%
SLV260116C000500002026-01-16(58天)CALL$50.00$1.43(-0.01 -0.69%)0.03(1.44/1.41)6,71080,49538.43%
SLV260417C000520002026-04-17(149天)CALL$52.00$2.37(+0.18 +8.22%)0.06(2.5/2.44)4,2857,42738.87%
SLV260417C000650002026-04-17(149天)CALL$65.00$0.92(-0.04 -4.17%)0.02(0.92/0.9)3,61713,83545.14%
SLV260515C000500002026-05-15(177天)CALL$50.00$3.30(-0.05 -1.49%)0.10(3.4/3.3)3,58610,22538.03%
SLV260618C000455002026-06-18(211天)CALL$45.50$5.30(-0.05 -0.93%)0.10(5.35/5.25)3,53218,96335.95%
SLV260618C000465002026-06-18(211天)CALL$46.50$4.98(+0.03 +0.61%)0.10(4.95/4.85)3,07030,93536.32%
SLV260618C000450002026-06-18(211天)CALL$45.00$5.60(+0.05 +0.90%)0.20(5.65/5.45)2,63125,77736.40%
SLV260320C000500002026-03-20(121天)CALL$50.00$2.55(+0.03 +1.19%)0.03(2.53/2.5)1,88862,04837.54%
SLV260618C000500002026-06-18(211天)CALL$50.00$3.80(+0.05 +1.33%)0.10(3.85/3.75)70942,82138.09%
SLV260116C000460002026-01-16(58天)CALL$46.00$2.74(+0.02 +0.74%)0.05(2.73/2.68)39940,40635.57%
SLV260320C000600002026-03-20(121天)CALL$60.00$1.02(+0.01 +0.99%)0.03(1.03/1.0)88839,90843.65%
SLV260618C000470002026-06-18(211天)CALL$47.00$4.73(+0.04 +0.85%)0.05(4.75/4.7)2,61238,58936.41%
SLV260116C000470002026-01-16(58天)CALL$47.00$2.33(+0.02 +0.87%)0.04(2.32/2.28)75834,99736.16%

IBIT $50.52 (-2.14 -4.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000550002026-01-16(58天)PUT$55.00$6.65(+1.35 +25.67%)0.10(6.7/6.6)1,65914,13249.93%
IBIT260618P000520002026-06-18(211天)PUT$52.00$8.15(+0.89 +12.26%)0.10(8.25/8.15)8595,65148.96%
IBIT260618P000500002026-06-18(211天)PUT$50.00$7.15(+0.95 +15.32%)0.10(7.2/7.1)4737,37149.68%
IBIT260116P000580002026-01-16(58天)PUT$58.00$8.71(+1.61 +22.68%)0.15(8.85/8.7)31413,50249.02%

NVDA $185.19 (+3.82 +2.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002600002026-01-16(58天)CALL$260.00$0.82(+0.06 +7.89%)0.02(0.82/0.8)9,04319,67249.90%
NVDA260220C002100002026-02-20(93天)CALL$210.00$8.85(+0.90 +11.32%)0.10(8.9/8.8)5,57032,82847.08%
NVDA260220C002200002026-02-20(93天)CALL$220.00$6.35(+0.55 +9.48%)0.10(6.45/6.35)5,24120,75446.55%
NVDA260116C002000002026-01-16(58天)CALL$200.00$8.37(+0.82 +10.85%)0.10(8.45/8.35)4,661130,39647.61%
NVDA260116C002500002026-01-16(58天)CALL$250.00$1.17(+0.14 +13.59%)0.03(1.16/1.13)4,64338,14948.87%
NVDA260116C002200002026-01-16(58天)CALL$220.00$3.77(+0.45 +13.55%)0.05(3.75/3.7)2,92735,94547.04%
NVDA260618P001450002026-06-18(211天)PUT$145.00$8.65(+0.05 +0.58%)0.15(8.75/8.6)2,89012,12447.50%
NVDA260116C002100002026-01-16(58天)CALL$210.00$5.65(+0.60 +11.88%)0.10(5.75/5.65)2,72240,39747.47%
NVDA260220C002600002026-02-20(93天)CALL$260.00$1.86(+0.23 +14.11%)0.02(1.84/1.82)2,62325,09147.17%
NVDA260116P001750002026-01-16(58天)PUT$175.00$9.73(-1.07 -9.91%)0.10(9.85/9.75)2,48415,05749.87%
NVDA260320C002300002026-03-20(121天)CALL$230.00$7.05(+0.75 +11.90%)0.10(7.05/6.95)2,45941,13647.93%
NVDA260320C002500002026-03-20(121天)CALL$250.00$4.15(+0.45 +12.16%)0.05(4.1/4.05)1,54437,28647.55%
NVDA260116C002300002026-01-16(58天)CALL$230.00$2.48(+0.28 +12.73%)0.03(2.47/2.44)1,45735,00047.22%
NVDA260618C002500002026-06-18(211天)CALL$250.00$8.75(+0.64 +7.89%)0.10(8.8/8.7)37332,51647.49%
NVDA260116C002050002026-01-16(58天)CALL$205.00$6.94(+0.66 +10.51%)0.05(6.95/6.9)1,08630,14347.38%

MSFT $485.55 (-8.24 -1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005400002026-01-16(58天)CALL$540.00$4.02(-1.65 -29.10%)0.10(4.0/3.9)1,2199,51125.17%
MSFT260116C005800002026-01-16(58天)CALL$580.00$1.00(-0.45 -31.03%)0.04(1.04/1.0)6728,32326.00%
MSFT260116C006000002026-01-16(58天)CALL$600.00$0.51(-0.24 -31.17%)0.05(0.56/0.51)64231,60226.82%
MSFT260116P004600002026-01-16(58天)PUT$460.00$9.00(+1.30 +16.88%)0.15(9.45/9.3)5835,32826.14%
MSFT260116C005500002026-01-16(58天)CALL$550.00$2.80(-1.17 -29.47%)0.08(2.83/2.75)55716,56825.22%
MSFT260116P004500002026-01-16(58天)PUT$450.00$7.10(+1.27 +21.78%)0.15(7.2/7.05)48114,31427.13%
MSFT260116C005250002026-01-16(58天)CALL$525.00$7.00(-2.08 -22.91%)0.15(6.75/6.6)3366,39425.46%
MSFT260116C005200002026-01-16(58天)CALL$520.00$7.90(-2.50 -24.04%)0.05(7.9/7.85)30531,96725.51%
MSFT260116C005300002026-01-16(58天)CALL$530.00$5.85(-1.85 -24.03%)0.10(5.65/5.55)2686,39325.27%

AMZN $221.62 (-0.93 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260220C002500002026-02-20(93天)CALL$250.00$7.44(-0.66 -8.15%)0.10(7.45/7.35)10,37812,61639.64%
AMZN260116C002600002026-01-16(58天)CALL$260.00$1.90(-0.24 -11.21%)0.04(1.92/1.88)5,70531,17535.01%
AMZN260116C002400002026-01-16(58天)CALL$240.00$5.67(-0.43 -7.05%)0.05(5.5/5.45)3,65241,25835.82%
AMZN260116C002500002026-01-16(58天)CALL$250.00$3.23(-0.49 -13.17%)0.10(3.3/3.2)3,26946,36635.27%
AMZN260116C002300002026-01-16(58天)CALL$230.00$8.80(-1.20 -12.00%)0.15(8.85/8.7)2,29927,08836.91%
AMZN260116P001900002026-01-16(58天)PUT$190.00$2.75(-0.06 -2.14%)0.05(2.89/2.84)1,88732,13038.32%
AMZN260220P002000002026-02-20(93天)PUT$200.00$8.00(+0.30 +3.90%)0.10(8.05/7.95)1,8527,21537.89%
AMZN260220C002550002026-02-20(93天)CALL$255.00$6.59(-0.27 -3.94%)0.15(6.25/6.1)1,6186,27239.30%
AMZN260320P001900002026-03-20(121天)PUT$190.00$6.70(+0.13 +1.98%)0.05(6.95/6.9)1,2717,40238.42%
AMZN260320P001750002026-03-20(121天)PUT$175.00$3.90(+0.06 +1.56%)0.05(4.1/4.05)1,2527,08640.86%
AMZN260116P002000002026-01-16(58天)PUT$200.00$4.40(+0.04 +0.92%)0.10(4.7/4.6)64023,00136.10%
AMZN260116P001800002026-01-16(58天)PUT$180.00$1.75(+0.11 +6.71%)0.04(1.81/1.77)28519,26441.17%
AMZN260116C002800002026-01-16(58天)CALL$280.00$0.73(-0.04 -5.19%)0.03(0.73/0.7)98519,18936.26%
AMZN260116P002100002026-01-16(58天)PUT$210.00$7.12(+0.22 +3.19%)0.10(7.3/7.2)88918,90433.60%
AMZN260618C003000002026-06-18(211天)CALL$300.00$5.70(-0.25 -4.20%)0.15(5.6/5.45)47218,82838.59%

GOOG $294.48 (+9.49 +3.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003250002026-01-16(58天)CALL$325.00$6.74(+2.59 +62.41%)0.10(6.5/6.4)9336,39036.03%
GOOG260116C003350002026-01-16(58天)CALL$335.00$4.63(+1.58 +51.80%)0.15(4.65/4.5)6859,09136.27%
GOOG260116P002500002026-01-16(58天)PUT$250.00$3.20(-0.80 -20.00%)0.10(3.3/3.2)3399,61139.00%

WMT $100.24 (-1.19 -1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116P000900002026-01-16(58天)PUT$90.00$1.09(+0.11 +11.70%)0.12(1.14/1.02)18,27625,53630.15%
WMT260116C001050002026-01-16(58天)CALL$105.00$2.65(-0.55 -17.19%)0.04(2.69/2.65)3,0478,83027.95%
WMT260116C001100002026-01-16(58天)CALL$110.00$1.33(-0.29 -17.90%)0.05(1.35/1.3)2,42119,34827.52%
WMT260116P001000002026-01-16(58天)PUT$100.00$4.20(+0.60 +16.90%)0.15(4.25/4.1)4896,41227.89%
WMT260320P000800002026-03-20(121天)PUT$80.00$0.89(+0.15 +20.27%)0.21(1.04/0.83)4527,48533.70%
WMT260116P000950002026-01-16(58天)PUT$95.00$2.21(+0.29 +15.10%)0.08(2.25/2.17)3589,45028.49%
WMT260116C001000002026-01-16(58天)CALL$100.00$4.80(-0.78 -13.98%)0.15(4.9/4.75)33810,35229.00%
WMT260116P000975002026-01-16(58天)PUT$97.50$2.97(+0.29 +10.82%)0.10(3.15/3.05)3257,62028.24%
WMT260320P000900002026-03-20(121天)PUT$90.00$2.29(+0.26 +12.81%)0.07(2.38/2.31)2199,15628.63%

AAPL $270.59 (+3.08 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(93天)CALL$300.00$4.75(+0.60 +14.46%)0.15(4.85/4.7)2,64910,70326.26%
AAPL260116P002400002026-01-16(58天)PUT$240.00$2.10(-0.32 -13.22%)0.04(2.17/2.13)1,42620,65728.49%
AAPL260116P002350002026-01-16(58天)PUT$235.00$1.58(-0.30 -15.96%)0.03(1.67/1.64)1,26417,73029.47%
AAPL260220C003200002026-02-20(93天)CALL$320.00$1.85(+0.25 +15.62%)0.03(1.87/1.84)8448,92425.83%
AAPL260116C003000002026-01-16(58天)CALL$300.00$2.02(+0.39 +23.93%)0.04(2.03/1.99)73354,58923.89%
AAPL260116P002700002026-01-16(58天)PUT$270.00$9.95(-1.05 -9.55%)0.10(9.95/9.85)6908,41924.03%
AAPL260116P002450002026-01-16(58天)PUT$245.00$2.76(-0.39 -12.38%)0.04(2.86/2.82)63610,73427.71%
AAPL260116C002900002026-01-16(58天)CALL$290.00$3.90(+0.68 +21.12%)0.10(3.9/3.8)63155,11724.18%
AAPL260116P002500002026-01-16(58天)PUT$250.00$3.70(-0.38 -9.31%)0.05(3.75/3.7)52025,37226.98%
AAPL260320P002500002026-03-20(121天)PUT$250.00$8.05(-0.55 -6.40%)0.10(8.1/8.0)50922,48227.53%
AAPL260116C003100002026-01-16(58天)CALL$310.00$1.00(+0.21 +26.58%)0.03(1.01/0.98)35062,70723.85%
AAPL260116C002800002026-01-16(58天)CALL$280.00$7.15(+1.05 +17.21%)0.15(7.15/7.0)36942,25925.11%
AAPL260116P002300002026-01-16(58天)PUT$230.00$1.21(-0.21 -14.79%)0.04(1.27/1.23)39624,85330.40%
AAPL260116C002850002026-01-16(58天)CALL$285.00$5.40(+0.93 +20.81%)0.10(5.4/5.3)29924,72924.75%
AAPL260220P002200002026-02-20(93天)PUT$220.00$1.96(-0.15 -7.11%)0.04(2.01/1.97)30722,10532.64%

META $586.12 (-11.45 -1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(58天)CALL$700.00$5.00(-1.95 -28.06%)0.10(5.05/4.95)1,97951,14336.98%
META260116C007500002026-01-16(58天)CALL$750.00$2.50(-0.85 -25.37%)0.07(2.49/2.42)1,03722,05139.32%
META260116C008000002026-01-16(58天)CALL$800.00$1.42(-0.41 -22.40%)0.04(1.45/1.41)98027,87042.38%
META260320C008000002026-03-20(121天)CALL$800.00$7.00(-1.50 -17.65%)0.15(7.05/6.9)9535,84941.28%
META260220C007500002026-02-20(93天)CALL$750.00$8.10(-2.09 -20.51%)0.15(8.05/7.9)4275,53941.71%
META260116C007200002026-01-16(58天)CALL$720.00$3.70(-1.37 -27.02%)0.10(3.75/3.65)34820,57737.84%
META260116C006800002026-01-16(58天)CALL$680.00$6.87(-2.79 -28.88%)0.15(7.0/6.85)2355,55636.38%

XBI $114.30 (-0.88 -0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001200002026-01-16(58天)CALL$120.00$3.15(-0.75 -19.23%)0.35(3.4/3.05)9368,43431.33%
XBI260116C001150002026-01-16(58天)CALL$115.00$5.40(-0.90 -14.17%)0.70(5.65/4.95)24523,08033.11%

TLT $89.12 (+0.07 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000900002026-01-16(58天)CALL$90.00$1.45(+0.03 +2.11%)0.01(1.43/1.42)5,96982,41212.72%
TLT260320C000900002026-03-20(121天)CALL$90.00$2.36(+0.01 +0.43%)0.01(2.36/2.35)2,31939,69213.40%
TLT260320P000890002026-03-20(121天)PUT$89.00$2.63(-0.11 -4.01%)0.04(2.65/2.61)1,59419,71013.25%
TLT260320P000900002026-03-20(121天)PUT$90.00$3.18(-0.12 -3.64%)0.05(3.2/3.15)1,35724,23113.32%
TLT260116P000880002026-01-16(58天)PUT$88.00$1.29(-0.10 -7.19%)0.03(1.31/1.28)81520,44912.84%
TLT260618C000970002026-06-18(211天)CALL$97.00$1.24(+0.02 +1.64%)0.03(1.23/1.2)42537,57314.10%
TLT260320C000890002026-03-20(121天)CALL$89.00$2.82(+0.01 +0.36%)0.05(2.85/2.8)33419,71413.53%
TLT260618C001000002026-06-18(211天)CALL$100.00$0.82(+0.01 +1.23%)0.03(0.82/0.79)27634,81714.59%
TLT260116C000890002026-01-16(58天)CALL$89.00$1.85(-0.01 -0.54%)0.02(1.9/1.88)26110,15312.79%
TLT260116P000890002026-01-16(58天)PUT$89.00$1.87(+0.01 +0.54%)0.03(1.77/1.74)23511,16012.88%
TLT260320C000930002026-03-20(121天)CALL$93.00$1.33(+0.08 +6.40%)0.01(1.33/1.32)20812,72813.59%

XLE $90.04 (-1.00 -1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260618C000900002026-06-18(211天)CALL$90.00$6.27(-0.43 -6.42%)0.40(6.55/6.15)7,01511,06523.94%
XLE260116P000840002026-01-16(58天)PUT$84.00$1.45(+0.38 +35.51%)0.16(1.4/1.24)5,0038,99526.15%
XLE260220P000850002026-02-20(93天)PUT$85.00$2.26(+0.38 +20.21%)0.22(2.35/2.13)5,0018,49824.94%
XLE260320C000940002026-03-20(121天)CALL$94.00$2.77(-0.38 -12.06%)0.34(2.99/2.65)1,2565,66922.23%
XLE260320P000870002026-03-20(121天)PUT$87.00$3.55(+0.60 +20.34%)0.40(3.65/3.25)1,23210,17424.60%
XLE260320P000800002026-03-20(121天)PUT$80.00$1.30(+0.00 +0.00%)0.29(1.79/1.5)1,22529,42427.50%
XLE260320P000760002026-03-20(121天)PUT$76.00$0.90(+0.00 +0.00%)0.26(1.23/0.97)9585,95929.86%
XLE260320P000780002026-03-20(121天)PUT$78.00$1.07(+0.00 +0.00%)0.28(1.48/1.2)8027,83428.64%
XLE260320C000950002026-03-20(121天)CALL$95.00$2.30(-0.75 -24.59%)0.34(2.73/2.39)50124,27222.58%
XLE260320P000850002026-03-20(121天)PUT$85.00$2.90(+0.39 +15.54%)0.48(3.05/2.57)50011,62625.68%
XLE260116P000900002026-01-16(58天)PUT$90.00$3.45(+0.65 +23.21%)0.35(3.5/3.15)22418,42324.33%
XLE260116C000900002026-01-16(58天)CALL$90.00$2.97(-0.78 -20.80%)0.25(3.1/2.85)22114,46321.40%

ARKK $74.17 (-0.75 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116C000900002026-01-16(58天)CALL$90.00$0.81(-0.18 -18.18%)0.26(0.96/0.7)3176,27643.38%

BRK-B $501.77 (-2.61 -0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(58天)CALL$520.00$6.55(-2.46 -27.30%)0.25(7.05/6.8)2458,11017.63%

HYG $80.19 (+0.07 +0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000790002026-02-20(93天)PUT$79.00$0.98(+0.00 +0.00%)0.09(0.91/0.82)22,056137,3948.90%
HYG260515P000720002026-05-15(177天)PUT$72.00$0.50(+0.00 +0.00%)0.10(0.52/0.42)15,00015,42514.14%
HYG260515P000740002026-05-15(177天)PUT$74.00$0.55(+0.00 +0.00%)0.14(0.73/0.59)8,5009,01713.09%
HYG260320P000800002026-03-20(121天)PUT$80.00$1.50(-0.03 -1.96%)0.08(1.53/1.45)5,97332,0348.83%
HYG260220P000800002026-02-20(93天)PUT$80.00$1.27(+0.00 +0.00%)0.11(1.24/1.13)1,4918,9738.27%
HYG260320P000780002026-03-20(121天)PUT$78.00$0.97(+0.00 +0.00%)0.11(0.93/0.82)1,00074,06310.01%
HYG260320P000790002026-03-20(121天)PUT$79.00$1.18(-0.10 -7.81%)0.11(1.18/1.07)50119,6629.35%
HYG260116P000800002026-01-16(58天)PUT$80.00$0.93(-0.06 -6.06%)0.06(0.94/0.88)272115,4678.09%

DIS $105.21 (-1.10 -1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001150002026-01-16(58天)CALL$115.00$1.20(-0.18 -13.04%)0.11(1.28/1.17)37910,28725.98%
DIS260116C001100002026-01-16(58天)CALL$110.00$2.40(-0.32 -11.76%)0.15(2.5/2.35)2677,34225.83%
DIS260116C001200002026-01-16(58天)CALL$120.00$0.63(-0.06 -8.70%)0.04(0.65/0.61)22919,88526.66%
DIS260116P000950002026-01-16(58天)PUT$95.00$1.12(+0.22 +24.44%)0.09(1.16/1.07)20910,18828.59%

NOK $6.03 (-0.61 -9.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
NOK260417C000060002026-04-17(149天)CALL$6.00$0.66(-0.34 -34.00%)0.06(0.68/0.62)35314,29342.48%

YOU $34.34 (-0.60 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
YOU260220C000380002026-02-20(93天)CALL$38.00$1.65(+0.00 +0.00%)0.30(1.55/1.25)5,0005,31541.60%
YOU260220P000300002026-02-20(93天)PUT$30.00$0.95(+0.00 +0.00%)0.30(1.1/0.8)5,0005,06042.19%

MPW $5.01 (-0.10 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260116C000045002026-01-16(58天)CALL$4.50$0.62(-0.12 -16.22%)0.08(0.66/0.58)67611,68445.31%

^SPX $6628.83 (+11.89 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C073000002026-01-16(58天)CALL$7300.00$8.50(-0.50 -5.56%)0.40(8.7/8.3)1,20823,90214.66%
SPX260320C080000002026-03-20(121天)CALL$8000.00$3.33(-0.17 -4.86%)0.40(3.5/3.1)7586,75615.08%

JD $28.94 (-0.50 -1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116C000300002026-01-16(58天)CALL$30.00$1.32(-0.31 -19.14%)0.04(1.34/1.3)8,14025,24138.43%
JD260618P000260002026-06-18(211天)PUT$26.00$2.12(+0.00 +0.00%)0.42(2.4/1.98)3,8645,99444.43%
JD260320C000400002026-03-20(121天)CALL$40.00$0.52(-0.14 -21.21%)0.03(0.54/0.51)2,13452,30747.31%
JD260618C000350002026-06-18(211天)CALL$35.00$1.84(-0.22 -10.68%)0.24(1.96/1.72)79014,27444.85%
JD260320C000300002026-03-20(121天)CALL$30.00$2.29(-0.50 -17.92%)0.09(2.42/2.33)56816,53242.94%
JD260116C000325002026-01-16(58天)CALL$32.50$0.63(-0.24 -27.59%)0.05(0.65/0.6)53120,53139.16%
JD260320C000350002026-03-20(121天)CALL$35.00$1.06(-0.24 -18.46%)0.06(1.08/1.02)50915,10344.24%
JD260116P000300002026-01-16(58天)PUT$30.00$2.30(+0.37 +19.17%)0.08(2.26/2.18)33238,10935.69%
JD260116P000275002026-01-16(58天)PUT$27.50$0.96(+0.12 +14.29%)0.08(1.03/0.95)28815,85136.62%

IWM $233.87 (+0.40 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P001650002026-03-20(121天)PUT$165.00$1.02(+0.21 +25.93%)0.04(1.02/0.98)11,57623,32537.93%
IWM260116P001880002026-01-16(58天)PUT$188.00$0.84(+0.00 +0.00%)0.02(0.86/0.84)7,0007,44835.89%
IWM260320P001500002026-03-20(121天)PUT$150.00$0.62(-0.05 -7.46%)0.03(0.65/0.62)5,43017,28542.60%
IWM260116P002300002026-01-16(58天)PUT$230.00$7.19(-0.06 -0.83%)0.05(7.27/7.22)3,91960,34424.37%
IWM260116P002150002026-01-16(58天)PUT$215.00$3.25(-0.30 -8.45%)0.03(3.34/3.31)3,86548,60228.04%
IWM260116C002400002026-01-16(58天)CALL$240.00$5.88(-0.37 -5.92%)0.04(6.22/6.18)3,69719,37823.60%
IWM260116P002100002026-01-16(58天)PUT$210.00$2.50(-0.06 -2.34%)0.03(2.56/2.53)3,55628,28929.31%
IWM260116P002000002026-01-16(58天)PUT$200.00$1.50(-0.10 -6.25%)0.03(1.52/1.49)3,16143,05132.06%
IWM260618P002000002026-06-18(211天)PUT$200.00$5.61(+0.16 +2.94%)0.11(5.66/5.55)2,86730,24526.88%
IWM260320P001900002026-03-20(121天)PUT$190.00$2.25(+0.00 +0.00%)0.06(2.36/2.3)2,43246,74131.24%
IWM260618P001900002026-06-18(211天)PUT$190.00$4.09(+0.00 +0.00%)0.09(4.19/4.1)59354,05128.65%
IWM260618P001750002026-06-18(211天)PUT$175.00$2.58(+0.00 +0.00%)0.11(2.69/2.58)59247,79331.57%
IWM260116P002350002026-01-16(58天)PUT$235.00$9.89(+0.32 +3.34%)0.05(9.33/9.28)24741,19423.26%
IWM260116P002200002026-01-16(58天)PUT$220.00$4.22(-0.07 -1.63%)0.03(4.36/4.33)85234,41926.84%
IWM260116P001900002026-01-16(58天)PUT$190.00$0.97(+0.04 +4.30%)0.03(0.94/0.91)1,01134,16135.21%
IWM260320P001700002026-03-20(121天)PUT$170.00$1.05(+0.03 +2.94%)0.04(1.17/1.13)1,66633,78336.32%

OPEN $6.64 (-0.85 -11.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(58天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(177天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.10 (-0.26 -0.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116P000275002026-01-16(58天)PUT$27.50$1.75(+0.22 +14.38%)0.05(1.8/1.75)35313,72535.01%
CMCSA260116P000300002026-01-16(58天)PUT$30.00$3.54(+0.37 +11.64%)0.25(3.75/3.5)34510,16140.97%

XLV $152.28 (-0.29 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116P001340002026-01-16(58天)PUT$134.00$0.54(+0.00 +0.00%)0.24(0.68/0.44)20,0835,69925.03%
XLV260116C001550002026-01-16(58天)CALL$155.00$2.83(-0.37 -11.56%)0.46(3.1/2.64)3346,23217.25%
XLV260116C001500002026-01-16(58天)CALL$150.00$5.70(-0.30 -5.00%)0.75(6.05/5.3)22619,18019.48%

MRK $94.82 (-1.66 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001000002026-01-16(58天)CALL$100.00$2.20(-0.60 -21.43%)0.14(2.27/2.13)1,69618,37027.67%
MRK260320C001000002026-03-20(121天)CALL$100.00$4.37(-0.78 -15.15%)0.05(4.35/4.3)84011,81829.18%
MRK260116C000900002026-01-16(58天)CALL$90.00$7.45(-1.15 -13.37%)0.80(7.7/6.9)56913,63732.41%
MRK260417C001000002026-04-17(149天)CALL$100.00$4.90(-0.76 -13.43%)0.30(5.1/4.8)44129,52929.46%
MRK260918C001000002026-09-18(303天)CALL$100.00$8.05(-1.00 -11.05%)0.50(8.25/7.75)40911,74629.83%
MRK260116C001050002026-01-16(58天)CALL$105.00$1.11(-0.37 -25.00%)0.09(1.12/1.03)4009,35727.75%
MRK260116P000900002026-01-16(58天)PUT$90.00$1.82(+0.03 +1.68%)0.11(2.03/1.92)2257,59427.27%

DVN $35.11 (-0.75 -2.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116P000350002026-01-16(58天)PUT$35.00$1.81(+0.26 +16.77%)0.15(1.85/1.7)2138,79834.35%
DVN260116C000350002026-01-16(58天)CALL$35.00$1.85(-0.60 -24.49%)0.21(2.08/1.87)2119,55435.50%

NVO $48.93 (+1.40 +2.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618P000400002026-06-18(211天)PUT$40.00$2.96(-0.17 -5.43%)0.17(2.94/2.77)2,0027,13448.54%
NVO260618P000350002026-06-18(211天)PUT$35.00$1.57(+0.00 +0.00%)0.17(1.53/1.36)1,7666,21749.19%
NVO260320P000550002026-03-20(121天)PUT$55.00$9.30(-0.88 -8.64%)0.20(9.35/9.15)30013,41849.93%

XLF $51.44 (+0.08 +0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000520002026-06-18(211天)PUT$52.00$2.80(+0.00 +0.00%)0.34(3.1/2.76)48,63383,80918.13%
XLF260618P000500002026-06-18(211天)PUT$50.00$1.93(+0.00 +0.00%)0.18(2.19/2.01)38,500106,89118.70%
XLF260618P000510002026-06-18(211天)PUT$51.00$2.52(+0.00 +0.00%)0.21(2.56/2.35)23,00032,43818.04%
XLF261016P000470002026-10-16(331天)PUT$47.00$1.85(+0.00 +0.00%)0.25(2.04/1.79)10,00010,00320.78%
XLF260116P000510002026-01-16(58天)PUT$51.00$1.35(+0.02 +1.50%)0.13(1.38/1.25)2,32960,55619.68%
XLF260618C000550002026-06-18(211天)CALL$55.00$1.91(+0.00 +0.00%)0.13(1.73/1.6)2,15714,61819.63%
XLF260220P000500002026-02-20(93天)PUT$50.00$1.30(+0.10 +8.33%)0.10(1.36/1.26)1,8577,31219.70%
XLF260116P000530002026-01-16(58天)PUT$53.00$2.27(+0.13 +6.07%)0.16(2.41/2.25)1,51339,32718.46%
XLF260116C000520002026-01-16(58天)CALL$52.00$1.32(-0.08 -5.71%)0.09(1.31/1.22)1,49024,61818.63%
XLF260618C000580002026-06-18(211天)CALL$58.00$0.83(+0.00 +0.00%)0.11(0.88/0.77)5296,37918.68%
XLF260618P000490002026-06-18(211天)PUT$49.00$1.28(+0.00 +0.00%)0.15(1.88/1.73)21119,56719.45%
XLF260320P000530002026-03-20(121天)PUT$53.00$2.86(-0.08 -2.72%)0.26(2.95/2.69)36413,32417.58%
XLF260320P000510002026-03-20(121天)PUT$51.00$1.78(-0.06 -3.26%)0.13(1.96/1.83)22010,02618.63%

ONON $43.07 (+0.42 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000450002026-01-16(58天)CALL$45.00$2.33(+0.26 +12.56%)0.23(2.29/2.06)28613,29944.82%

GDX $76.58 (+0.97 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116P000650002026-01-16(58天)PUT$65.00$1.18(+0.04 +3.45%)0.09(1.27/1.18)52910,17844.65%
GDX260618P000750002026-06-18(211天)PUT$75.00$7.55(-0.65 -7.93%)1.45(8.6/7.15)50014,78640.45%
GDX260116P000700002026-01-16(58天)PUT$70.00$2.62(-0.02 -0.76%)0.28(2.69/2.41)39913,48345.04%
GDX260116C000850002026-01-16(58天)CALL$85.00$2.20(+0.12 +5.80%)0.47(2.46/1.99)39216,85744.73%
GDX260220C001000002026-02-20(93天)CALL$100.00$1.25(+0.32 +34.41%)0.33(1.24/0.91)3026,44845.90%
GDX260116C000900002026-01-16(58天)CALL$90.00$1.26(+0.26 +26.00%)0.26(1.44/1.18)29014,31844.51%
GDX260116C000700002026-01-16(58天)CALL$70.00$8.45(-0.12 -1.40%)0.80(9.0/8.2)20413,98244.36%
GDX260116C000780002026-01-16(58天)CALL$78.00$4.50(+0.20 +4.88%)0.85(4.9/4.05)2049,54645.89%

LUV $32.12 (+0.15 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000375002026-01-16(58天)CALL$37.50$0.51(-0.01 -1.92%)0.06(0.52/0.46)2657,10641.02%
LUV260116P000300002026-01-16(58天)PUT$30.00$1.23(-0.01 -0.81%)0.06(1.23/1.17)2639,01042.24%

UNH $307.50 (-6.16 -1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(58天)CALL$400.00$1.37(-0.32 -18.93%)0.14(1.47/1.33)98435,11841.63%
UNH260116C003500002026-01-16(58天)CALL$350.00$5.35(-1.65 -23.57%)0.35(5.55/5.2)55113,03437.92%
UNH260116C003700002026-01-16(58天)CALL$370.00$2.91(-1.09 -27.25%)0.22(3.0/2.78)3246,41238.57%
UNH260116C003400002026-01-16(58天)CALL$340.00$7.15(-2.30 -24.34%)0.30(7.45/7.15)3006,66437.57%
UNH260116C003600002026-01-16(58天)CALL$360.00$3.89(-1.38 -26.19%)0.25(4.05/3.8)2505,52538.11%
UNH260320C004000002026-03-20(121天)CALL$400.00$4.85(-1.10 -18.49%)0.25(5.0/4.75)2457,29839.57%

XOM $117.91 (-1.11 -0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260220C001250002026-02-20(93天)CALL$125.00$2.72(-0.55 -16.82%)0.15(2.83/2.68)1,6198,42822.99%
XOM260116C001250002026-01-16(58天)CALL$125.00$1.71(-0.51 -22.97%)0.10(1.82/1.72)1,44843,62523.00%
XOM260116C001200002026-01-16(58天)CALL$120.00$3.43(-0.77 -18.25%)0.15(3.5/3.35)62022,55123.23%
XOM260320P001100002026-03-20(121天)PUT$110.00$2.92(+0.17 +6.18%)0.04(2.95/2.91)2606,40623.39%

NEM $87.59 (+0.98 +1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000900002026-01-16(58天)CALL$90.00$5.26(+0.18 +3.54%)0.10(5.5/5.4)1,1215,35445.39%

NFLX $109.63 (-4.42 -3.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116P001000002026-01-16(58天)PUT$100.00$2.09(+0.71 +51.45%)0.10(2.14/2.04)2,72222,19132.69%
NFLX260116C001200002026-01-16(58天)CALL$120.00$2.15(-1.45 -40.28%)0.11(2.15/2.04)2,29850,70933.75%
NFLX260116C001100002026-01-16(58天)CALL$110.00$5.65(-3.47 -38.05%)0.35(5.85/5.5)80117,42936.49%
NFLX260116C001300002026-01-16(58天)CALL$130.00$0.76(-0.54 -41.54%)0.09(0.84/0.75)72419,73935.16%
NFLX260116P001100002026-01-16(58天)PUT$110.00$5.64(+2.01 +55.37%)0.15(5.6/5.45)53739,72228.59%
NFLX260116P000900002026-01-16(58天)PUT$90.00$0.68(+0.18 +36.00%)0.09(0.75/0.66)21315,83537.72%

HPE $20.75 (-0.16 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260918P000170002026-09-18(303天)PUT$17.00$1.60(+0.00 +0.00%)0.33(1.75/1.42)47718,05348.44%

BABA $159.49 (-0.26 -0.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001450002026-01-16(58天)PUT$145.00$4.50(-0.42 -8.54%)0.30(4.8/4.5)2,0056,76643.07%
BABA260116P001500002026-01-16(58天)PUT$150.00$6.70(+0.05 +0.75%)0.30(6.6/6.3)46820,32443.12%
BABA260320C002000002026-03-20(121天)CALL$200.00$5.65(-0.50 -8.13%)0.30(5.8/5.5)46225,97048.12%
BABA260116C002000002026-01-16(58天)CALL$200.00$2.16(-0.24 -10.00%)0.27(2.33/2.06)37618,40649.98%

UPS $93.43 (+0.59 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260618P000800002026-06-18(211天)PUT$80.00$3.80(+0.00 +0.00%)0.55(4.0/3.45)2695,54035.01%
UPS260116C000950002026-01-16(58天)CALL$95.00$3.55(+0.15 +4.41%)0.15(3.75/3.6)2268,82429.87%

KWEB $37.39 (-0.43 -1.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260116C000400002026-01-16(58天)CALL$40.00$0.68(-0.23 -25.27%)0.10(0.73/0.63)1,74678,16128.03%
KWEB260116P000350002026-01-16(58天)PUT$35.00$1.29(+0.13 +11.21%)0.14(1.31/1.17)1,07127,99339.75%
KWEB260116P000390002026-01-16(58天)PUT$39.00$3.34(+0.00 +0.00%)0.30(3.8/3.5)56126,22847.66%
KWEB260220C000380002026-02-20(93天)CALL$38.00$1.62(-0.26 -13.83%)0.13(1.72/1.59)20217,95726.49%

PDD $118.19 (-1.37 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116C001250002026-01-16(58天)CALL$125.00$2.94(-0.76 -20.54%)0.20(3.2/3.0)1,0947,19330.71%
PDD260320P001150002026-03-20(121天)PUT$115.00$6.75(+0.25 +3.85%)0.40(6.85/6.45)86015,93631.15%
PDD260116C001350002026-01-16(58天)CALL$135.00$1.07(-0.46 -30.07%)0.08(1.14/1.06)77917,57730.84%
PDD260116C001300002026-01-16(58天)CALL$130.00$1.83(-0.65 -26.21%)0.12(1.91/1.79)76512,67830.49%
PDD260116P001150002026-01-16(58天)PUT$115.00$3.75(+0.52 +16.10%)0.15(3.7/3.55)69425,91627.58%
PDD260116C001400002026-01-16(58天)CALL$140.00$0.64(-0.31 -32.98%)0.05(0.69/0.64)67117,90431.52%
PDD260116C001200002026-01-16(58天)CALL$120.00$5.00(-1.35 -21.26%)0.20(5.15/4.95)57211,74131.38%
PDD260320P001000002026-03-20(121天)PUT$100.00$2.32(+0.20 +9.43%)0.29(2.48/2.19)41712,18334.83%
PDD260116P001200002026-01-16(58天)PUT$120.00$5.90(+0.60 +11.32%)0.15(5.9/5.75)39122,72026.00%
PDD260116P001100002026-01-16(58天)PUT$110.00$2.15(-0.05 -2.27%)0.10(2.13/2.03)20212,90828.72%

EFA $92.56 (-0.26 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618C000950002026-06-18(211天)CALL$95.00$4.40(+0.00 +0.00%)0.20(3.35/3.15)2,5487,65515.56%
EFA260320P000940002026-03-20(121天)PUT$94.00$3.55(+0.00 +0.00%)3.82(6.35/2.53)2,45119,64826.21%
EFA260220P000880002026-02-20(93天)PUT$88.00$1.51(-0.08 -5.03%)0.15(1.72/1.57)1,11011,53219.51%
EFA260130C000990002026-01-30(72天)CALL$99.00$1.08(+0.00 +0.00%)0.12(0.32/0.2)3108,84512.67%

GOOGL $293.93 (+9.63 +3.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260116C003500002026-01-16(58天)CALL$350.00$2.70(+1.15 +74.19%)0.06(2.84/2.78)3,7979,49537.12%
GOOGL260116C003200002026-01-16(58天)CALL$320.00$7.95(+3.05 +62.24%)0.10(7.95/7.85)2,3559,62936.81%
GOOGL260116P002100002026-01-16(58天)PUT$210.00$0.64(+0.00 +0.00%)0.02(0.64/0.62)1,39615,68146.17%
GOOGL260116P002450002026-01-16(58天)PUT$245.00$2.77(-0.68 -19.71%)0.05(2.62/2.57)1,3635,88139.28%
GOOGL260116C003150002026-01-16(58天)CALL$315.00$9.50(+3.64 +62.12%)0.10(9.5/9.4)86012,58837.21%
GOOGL260417C005000002026-04-17(149天)CALL$500.00$0.93(+0.48 +106.67%)0.04(0.89/0.85)8125,41541.70%
GOOGL260116P002600002026-01-16(58天)PUT$260.00$4.80(-1.45 -23.20%)0.10(4.8/4.7)55420,72537.20%
GOOGL260116P002500002026-01-16(58天)PUT$250.00$3.20(-1.00 -23.81%)0.10(3.25/3.15)36311,66238.68%
GOOGL260116P002400002026-01-16(58天)PUT$240.00$2.07(-0.71 -25.54%)0.05(2.15/2.1)32114,40540.17%
GOOGL260618C004000002026-06-18(211天)CALL$400.00$9.10(+2.52 +38.30%)0.15(9.1/8.95)2687,68741.04%

TGT $86.25 (-2.28 -2.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260116C000900002026-01-16(58天)CALL$90.00$3.40(-2.52 -42.57%)0.10(3.55/3.45)3,8405,09936.19%
TGT260116C000950002026-01-16(58天)CALL$95.00$1.92(-2.05 -51.77%)0.06(1.92/1.86)2,9916,68034.99%
TGT260116P000850002026-01-16(58天)PUT$85.00$3.90(-0.35 -8.24%)0.20(3.95/3.75)2,6356,37533.86%
TGT260618C001100002026-06-18(211天)CALL$110.00$3.00(-1.25 -29.41%)0.15(3.1/2.95)7135,04637.54%
TGT260116C001000002026-01-16(58天)CALL$100.00$1.00(-1.48 -59.68%)0.06(1.06/1.0)5227,85035.43%
TGT260116P000800002026-01-16(58天)PUT$80.00$2.10(-0.32 -13.22%)0.26(2.14/1.88)50910,29235.13%
TGT260116C001050002026-01-16(58天)CALL$105.00$0.56(-0.99 -63.87%)0.08(0.58/0.5)4906,45036.08%
TGT260116P000900002026-01-16(58天)PUT$90.00$6.60(+0.04 +0.61%)0.20(6.6/6.4)3046,38532.74%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $51.44 (+0.08 +0.16%)XLF260618P000520002026-06-18(211天)PUT$52.00$2.80(+0.00 +0.00%)0.34(3.1/2.76)18.13%48,63383,809
XLF $51.44 (+0.08 +0.16%)XLF260618P000500002026-06-18(211天)PUT$50.00$1.93(+0.00 +0.00%)0.18(2.19/2.01)18.70%38,500106,891
SLV $46.46 (+0.38 +0.82%)SLV260320C000470002026-03-20(121天)CALL$47.00$3.45(-0.10 -2.82%)0.10(3.45/3.35)35.73%30,92525,536
XLF $51.44 (+0.08 +0.16%)XLF260618P000510002026-06-18(211天)PUT$51.00$2.52(+0.00 +0.00%)0.21(2.56/2.35)18.04%23,00032,438
HYG $80.19 (+0.07 +0.09%)HYG260220P000790002026-02-20(93天)PUT$79.00$0.98(+0.00 +0.00%)0.09(0.91/0.82)8.90%22,056137,394
XLV $152.28 (-0.29 -0.19%)XLV260116P001340002026-01-16(58天)PUT$134.00$0.54(+0.00 +0.00%)0.24(0.68/0.44)25.03%20,0835,699
WMT $100.24 (-1.19 -1.17%)WMT260116P000900002026-01-16(58天)PUT$90.00$1.09(+0.11 +11.70%)0.12(1.14/1.02)30.15%18,27625,536
HYG $80.19 (+0.07 +0.09%)HYG260515P000720002026-05-15(177天)PUT$72.00$0.50(+0.00 +0.00%)0.10(0.52/0.42)14.14%15,00015,425
IWM $233.87 (+0.40 +0.17%)IWM260320P001650002026-03-20(121天)PUT$165.00$1.02(+0.21 +25.93%)0.04(1.02/0.98)37.93%11,57623,325
AMZN $221.62 (-0.93 -0.42%)AMZN260220C002500002026-02-20(93天)CALL$250.00$7.44(-0.66 -8.15%)0.10(7.45/7.35)39.64%10,37812,616
SLV $46.46 (+0.38 +0.82%)SLV260116C000500002026-01-16(58天)CALL$50.00$1.43(-0.01 -0.69%)0.03(1.44/1.41)38.43%6,71080,495
TLT $89.12 (+0.07 +0.08%)TLT260116C000900002026-01-16(58天)CALL$90.00$1.45(+0.03 +2.11%)0.01(1.43/1.42)12.72%5,96982,412
NVDA $185.19 (+3.82 +2.11%)NVDA260116C002000002026-01-16(58天)CALL$200.00$8.37(+0.82 +10.85%)0.10(8.45/8.35)47.61%4,661130,396
SPY $662.20 (+2.06 +0.31%)SPY260116P005950002026-01-16(58天)PUT$595.00$5.53(-0.25 -4.33%)0.04(5.54/5.5)26.39%2,29994,862
KWEB $37.39 (-0.43 -1.14%)KWEB260116C000400002026-01-16(58天)CALL$40.00$0.68(-0.23 -25.27%)0.10(0.73/0.63)28.03%1,74678,161
HYG $80.19 (+0.07 +0.09%)HYG260320P000780002026-03-20(121天)PUT$78.00$0.97(+0.00 +0.00%)0.11(0.93/0.82)10.01%1,00074,063
HYG $80.19 (+0.07 +0.09%)HYG260116P000800002026-01-16(58天)PUT$80.00$0.93(-0.06 -6.06%)0.06(0.94/0.88)8.09%272115,467