QQQ $588.24 (-11.57 -1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260320C006700002026-03-20(120天)CALL$670.00$7.49(-0.61 -7.53%)0.12(7.34/7.22)5,1237,21522.45%
QQQ260320C006800002026-03-20(120天)CALL$680.00$5.63(-0.51 -8.31%)0.15(5.58/5.43)3,75312,50522.01%
QQQ260116C006500002026-01-16(57天)CALL$650.00$3.75(-0.67 -15.16%)0.13(3.69/3.56)3,66838,93221.49%
QQQ260116P005100002026-01-16(57天)PUT$510.00$5.17(+0.95 +22.51%)0.12(5.2/5.08)3,16617,52934.17%
QQQ260116P005000002026-01-16(57天)PUT$500.00$4.26(+0.68 +18.99%)0.06(4.26/4.2)3,10329,69035.21%
QQQ260116C006300002026-01-16(57天)CALL$630.00$8.32(-1.67 -16.72%)0.17(8.45/8.28)2,73018,02223.26%
QQQ260320C007000002026-03-20(120天)CALL$700.00$3.14(-0.40 -11.30%)0.09(3.19/3.1)2,5028,69021.43%
QQQ260116P005247802026-01-16(57天)PUT$524.78$7.31(+1.88 +34.62%)0.15(6.67/6.52)2,2727,34232.15%
QQQ260116C006400002026-01-16(57天)CALL$640.00$5.67(-1.08 -16.00%)0.13(5.79/5.66)1,59519,70522.44%
QQQ260320C006750002026-03-20(120天)CALL$675.00$6.36(-0.69 -9.69%)0.11(6.36/6.25)1,5495,23722.16%
QQQ260116P005300002026-01-16(57天)PUT$530.00$7.33(+1.28 +21.16%)0.10(7.28/7.18)53030,34031.42%
QQQ260320P005000002026-03-20(120天)PUT$500.00$9.19(+1.22 +15.31%)0.11(9.12/9.01)51726,71731.24%
QQQ260116P004500002026-01-16(57天)PUT$450.00$2.19(+0.47 +27.33%)0.08(2.02/1.94)40916,96442.84%
QQQ260116C006700002026-01-16(57天)CALL$670.00$1.36(-0.43 -24.02%)0.09(1.52/1.43)68415,20520.72%
QQQ260116P005400002026-01-16(57天)PUT$540.00$9.49(+2.18 +29.82%)0.14(8.72/8.58)58815,09730.17%

SPY $654.68 (-7.97 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116C007000002026-01-16(57天)CALL$700.00$3.75(-0.65 -14.77%)0.08(3.78/3.7)6,81533,42516.02%
SPY260430C007250002026-04-30(161天)CALL$725.00$8.40(-0.87 -9.39%)0.15(8.49/8.34)6,1277,40117.10%
SPY260116P005550002026-01-16(57天)PUT$555.00$3.73(+1.08 +40.75%)0.06(3.53/3.47)5,56727,82432.63%
SPY260116P005850002026-01-16(57天)PUT$585.00$5.55(+1.22 +28.18%)0.09(5.52/5.43)5,17768,59828.49%
SPY260116C006950002026-01-16(57天)CALL$695.00$5.08(-0.60 -10.56%)0.09(5.09/5.0)4,1636,92216.63%
SPY260116P006000002026-01-16(57天)PUT$600.00$6.86(+1.21 +21.42%)0.07(6.86/6.79)3,84734,77226.24%
SPY260320C007300002026-03-20(120天)CALL$730.00$4.19(-0.28 -6.26%)0.09(4.22/4.13)3,50810,75016.15%
SPY260116C007200002026-01-16(57天)CALL$720.00$1.23(-0.17 -12.14%)0.01(1.21/1.2)2,51014,25515.11%
SPY260116C007300002026-01-16(57天)CALL$730.00$0.69(-0.10 -12.05%)0.01(0.7/0.69)2,13714,22415.08%
SPY260116C006900002026-01-16(57天)CALL$690.00$6.43(-0.92 -12.52%)0.08(6.52/6.44)1,79617,46417.09%
SPY260116P005950002026-01-16(57天)PUT$595.00$6.27(+1.17 +22.94%)0.09(6.43/6.34)1,50794,21227.08%
SPY260320P005000002026-03-20(120天)PUT$500.00$4.01(+0.64 +18.99%)0.06(4.09/4.03)22136,03733.97%
SPY260116P005500002026-01-16(57天)PUT$550.00$3.35(+0.77 +29.84%)0.05(3.33/3.28)87928,60133.44%
SPY260116P005000002026-01-16(57天)PUT$500.00$1.77(+0.43 +32.09%)0.03(1.8/1.77)61727,72040.97%
SPY260116P005800002026-01-16(57天)PUT$580.00$5.14(+1.18 +29.80%)0.08(5.06/4.98)70125,02129.09%
SPY260116P005900002026-01-16(57天)PUT$590.00$5.95(+1.21 +25.53%)0.08(5.98/5.9)40624,01527.83%

SMH $327.69 (-11.87 -3.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P002750002026-01-16(57天)PUT$275.00$4.15(+1.05 +33.87%)0.45(4.4/3.95)2,55710,68646.01%
SMH260116P002700002026-01-16(57天)PUT$270.00$3.59(+0.70 +24.14%)0.35(3.7/3.35)1,59417,99946.47%
SMH260116P003000002026-01-16(57天)PUT$300.00$8.30(+1.55 +22.96%)0.45(8.6/8.15)1,42813,64141.36%
SMH260116P002850002026-01-16(57天)PUT$285.00$5.50(+0.95 +20.88%)0.80(5.75/4.95)1,1415,43644.03%
SMH260116P002900002026-01-16(57天)PUT$290.00$5.53(+0.58 +11.72%)1.30(6.65/5.35)6246,28543.31%
SMH260116P002800002026-01-16(57天)PUT$280.00$4.35(+0.70 +19.18%)0.75(5.05/4.3)3455,27445.08%
SMH260116C004000002026-01-16(57天)CALL$400.00$2.24(-0.91 -28.89%)0.42(2.55/2.13)23010,10836.74%

SOXX $271.36 (-10.21 -3.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SOXX260116P002450002026-01-16(57天)PUT$245.00$4.40(+0.00 +0.00%)4.50(7.0/2.5)6,9017,39343.66%

GLD $373.34 (-1.64 -0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(302天)PUT$290.00$1.99(+0.00 +0.00%)0.22(2.19/1.97)8,2509,37719.97%
GLD260320C004150002026-03-20(120天)CALL$415.00$6.45(-1.00 -13.42%)0.15(6.55/6.4)5,11121,12723.15%
GLD260220C004200002026-02-20(92天)CALL$420.00$3.85(-0.70 -15.38%)0.15(3.95/3.8)3,04955,47023.19%
GLD260618P003450002026-06-18(210天)PUT$345.00$8.35(+0.15 +1.83%)0.20(8.35/8.15)2,3575,28417.96%
GLD260220C004000002026-02-20(92天)CALL$400.00$7.48(-1.07 -12.51%)0.20(7.5/7.3)1,3099,23922.45%
GLD260116C004000002026-01-16(57天)CALL$400.00$4.25(-0.95 -18.10%)0.15(4.35/4.2)65032,09922.00%
GLD260320P003400002026-03-20(120天)PUT$340.00$4.01(+0.00 +0.00%)0.15(4.05/3.9)61810,43318.90%
GLD260618C004300002026-06-18(210天)CALL$430.00$9.24(-0.84 -8.33%)0.20(9.3/9.1)54512,00523.92%
GLD260320C004000002026-03-20(120天)CALL$400.00$9.76(-0.99 -9.21%)0.15(9.75/9.6)44813,23922.63%
GLD260116C004200002026-01-16(57天)CALL$420.00$1.80(-0.51 -22.08%)0.09(1.8/1.71)41714,76923.03%
GLD260116P003500002026-01-16(57天)PUT$350.00$3.17(+0.07 +2.26%)0.15(3.15/3.0)22521,69319.74%
GLD260320C004200002026-03-20(120天)CALL$420.00$5.50(-1.20 -17.91%)0.15(5.75/5.6)40020,65623.37%
GLD260116C003800002026-01-16(57天)CALL$380.00$10.00(-1.45 -12.66%)0.20(10.05/9.85)20815,97621.32%
GLD260116P003600002026-01-16(57天)PUT$360.00$5.29(-0.12 -2.22%)0.15(5.6/5.45)37910,68019.33%

SLV $45.65 (-0.80 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260116C000500002026-01-16(57天)CALL$50.00$1.25(-0.33 -20.75%)0.02(1.25/1.23)18,04083,44137.45%
SLV260417C000440002026-04-17(148天)CALL$44.00$4.80(-0.64 -11.76%)0.15(4.95/4.8)7,0358,48934.47%
SLV260116P000420002026-01-16(57天)PUT$42.00$0.87(+0.06 +7.41%)0.03(0.86/0.83)5,19615,11532.91%
SLV260618C000500002026-06-18(210天)CALL$50.00$3.62(-0.43 -10.62%)0.15(3.65/3.5)2,52443,39537.74%
SLV260515C000475002026-05-15(176天)CALL$47.50$4.40(+0.00 +0.00%)0.15(3.95/3.8)2,1235,90436.48%
SLV260116C000550002026-01-16(57天)CALL$55.00$0.57(-0.22 -27.85%)0.02(0.58/0.56)1,83922,09941.65%
SLV260618C000460002026-06-18(210天)CALL$46.00$4.86(-0.58 -10.66%)0.10(4.95/4.85)1,81152,54936.07%
SLV260515C000500002026-05-15(176天)CALL$50.00$3.10(-0.55 -15.07%)0.10(3.2/3.1)1,15711,74637.62%
SLV260116C000480002026-01-16(57天)CALL$48.00$1.73(-0.44 -20.28%)0.03(1.76/1.73)1,11018,22436.08%
SLV260618C000700002026-06-18(210天)CALL$70.00$1.06(-0.14 -11.67%)0.03(1.02/0.99)1,11016,70445.22%
SLV260320C000500002026-03-20(120天)CALL$50.00$2.32(-0.43 -15.64%)0.04(2.34/2.3)81061,80537.09%
SLV260320C000470002026-03-20(120天)CALL$47.00$3.10(-0.56 -15.30%)0.10(3.25/3.15)39249,26835.55%
SLV260618C000470002026-06-18(210天)CALL$47.00$4.52(-0.48 -9.60%)0.15(4.55/4.4)27741,39036.27%
SLV260116C000470002026-01-16(57天)CALL$47.00$2.08(-0.46 -18.11%)0.04(2.08/2.04)44435,07935.28%
SLV260618C000465002026-06-18(210天)CALL$46.50$4.70(-0.55 -10.48%)0.10(4.75/4.65)38935,04436.19%
SLV260618C000450002026-06-18(210天)CALL$45.00$5.25(-0.62 -10.56%)0.15(5.35/5.2)1,03527,69035.66%
SLV260618C000455002026-06-18(210天)CALL$45.50$5.08(-0.57 -10.09%)0.10(5.1/5.0)45423,12635.54%

IBIT $48.81 (-1.94 -3.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618P000500002026-06-18(210天)PUT$50.00$7.47(+0.22 +3.03%)0.10(7.75/7.65)3767,26749.45%

NVDA $181.66 (-5.12 -2.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002100002026-01-16(57天)CALL$210.00$4.66(-1.84 -28.31%)0.10(4.7/4.6)23,11643,42644.28%
NVDA260116C002000002026-01-16(57天)CALL$200.00$7.25(-2.27 -23.77%)0.10(7.35/7.25)12,889131,02044.89%
NVDA260116C002050002026-01-16(57天)CALL$205.00$6.11(-1.76 -22.36%)0.15(5.9/5.75)8,50531,95244.54%
NVDA260116P001700002026-01-16(57天)PUT$170.00$7.81(+0.66 +9.23%)0.10(7.85/7.75)6,74536,76749.57%
NVDA260320C002300002026-03-20(120天)CALL$230.00$6.40(-1.35 -17.42%)0.15(6.5/6.35)6,74441,07146.90%
NVDA260116C002200002026-01-16(57天)CALL$220.00$2.87(-1.43 -33.26%)0.04(2.89/2.85)6,70035,37043.77%
NVDA260116C002500002026-01-16(57天)CALL$250.00$0.69(-0.58 -45.67%)0.02(0.7/0.68)6,68936,98644.78%
NVDA260116C002350002026-01-16(57天)CALL$235.00$1.40(-0.91 -39.39%)0.04(1.41/1.37)5,57212,77544.03%
NVDA260320P001600002026-03-20(120天)PUT$160.00$9.25(+0.55 +6.32%)0.15(9.7/9.55)4,93828,30449.80%
NVDA260116C001950002026-01-16(57天)CALL$195.00$9.00(-2.45 -21.40%)0.10(9.1/9.0)4,32657,66945.40%
NVDA260220C002100002026-02-20(92天)CALL$210.00$7.82(-1.98 -20.20%)0.10(7.9/7.8)4,29637,73344.95%
NVDA260320C002500002026-03-20(120天)CALL$250.00$3.68(-0.87 -19.12%)0.10(3.6/3.5)3,41137,01546.17%
NVDA260116C002300002026-01-16(57天)CALL$230.00$1.76(-1.05 -37.37%)0.05(1.77/1.72)1,98635,52443.75%

MSFT $479.10 (-7.88 -1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005150002026-01-16(57天)CALL$515.00$7.80(-1.20 -13.33%)0.20(7.9/7.7)1,4827,05625.68%
MSFT260116C005250002026-01-16(57天)CALL$525.00$5.60(-0.95 -14.50%)0.10(5.35/5.25)1,2786,48424.93%
MSFT260116C005500002026-01-16(57天)CALL$550.00$2.05(-0.45 -18.00%)0.09(2.06/1.97)84916,80424.60%
MSFT260116P004500002026-01-16(57天)PUT$450.00$7.80(+1.20 +18.18%)0.15(8.4/8.25)63714,02627.68%
MSFT260116C005600002026-01-16(57天)CALL$560.00$1.40(-0.37 -20.90%)0.06(1.41/1.35)5295,76024.72%
MSFT260116C005100002026-01-16(57天)CALL$510.00$9.45(-1.25 -11.68%)0.20(9.2/9.0)52713,06525.71%
MSFT260116C005200002026-01-16(57天)CALL$520.00$6.55(-1.05 -13.82%)0.15(6.6/6.45)45131,98325.40%
MSFT260116C005300002026-01-16(57天)CALL$530.00$4.40(-1.05 -19.27%)0.10(4.45/4.35)4266,41524.81%
MSFT260116C005400002026-01-16(57天)CALL$540.00$3.10(-0.55 -15.07%)0.13(3.1/2.97)4249,76824.79%
MSFT260116C005450002026-01-16(57天)CALL$545.00$2.50(-0.53 -17.49%)0.10(2.52/2.42)28721,97824.65%
MSFT260618C006000002026-06-18(210天)CALL$600.00$8.80(-0.80 -8.33%)0.25(9.05/8.8)2746,55228.09%

AMZN $218.63 (-4.06 -1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002500002026-01-16(57天)CALL$250.00$2.70(-0.67 -19.88%)0.06(2.74/2.68)7,25147,00033.53%
AMZN260116C002300002026-01-16(57天)CALL$230.00$8.00(-1.50 -15.79%)0.10(8.15/8.05)2,05027,72735.61%
AMZN260116C002700002026-01-16(57天)CALL$270.00$0.88(-0.24 -21.43%)0.04(0.89/0.85)2,00017,76933.86%
AMZN260116P002000002026-01-16(57天)PUT$200.00$5.15(+0.95 +22.62%)0.10(5.25/5.15)1,79923,63238.10%
AMZN260220C003000002026-02-20(92天)CALL$300.00$1.00(-0.28 -21.87%)0.04(1.04/1.0)1,7425,69737.82%
AMZN260116C002400002026-01-16(57天)CALL$240.00$4.75(-1.00 -17.39%)0.10(4.8/4.7)1,60143,06334.14%
AMZN260116C002600002026-01-16(57天)CALL$260.00$1.51(-0.39 -20.53%)0.03(1.53/1.5)1,30534,56433.37%
AMZN260220C002550002026-02-20(92天)CALL$255.00$5.60(-0.89 -13.71%)0.10(5.5/5.4)1,2747,66137.65%
AMZN260320P001750002026-03-20(120天)PUT$175.00$3.90(+0.00 +0.00%)0.15(4.5/4.35)1,2586,37142.27%
AMZN260116P001850002026-01-16(57天)PUT$185.00$2.60(+0.58 +28.71%)0.06(2.74/2.68)1,2518,60142.25%
AMZN260116P001900002026-01-16(57天)PUT$190.00$3.07(+0.40 +14.98%)0.10(3.4/3.3)75930,33540.77%
AMZN260116P001800002026-01-16(57天)PUT$180.00$1.98(+0.38 +23.75%)0.05(2.08/2.03)62520,31943.01%
AMZN260220C002500002026-02-20(92天)CALL$250.00$6.65(-1.09 -14.08%)0.10(6.6/6.5)99419,75737.89%
AMZN260116C002800002026-01-16(57天)CALL$280.00$0.54(-0.16 -22.86%)0.04(0.54/0.5)1,23019,31334.69%
AMZN260618C003000002026-06-18(210天)CALL$300.00$5.00(-0.65 -11.50%)0.15(5.05/4.9)41319,09737.54%

GOOG $291.69 (-1.31 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003250002026-01-16(57天)CALL$325.00$6.35(+0.10 +1.60%)0.20(6.25/6.05)2,3195,86934.83%
GOOG260116C003350002026-01-16(57天)CALL$335.00$4.35(-0.02 -0.46%)0.15(4.2/4.05)6319,48634.47%
GOOG260116P002500002026-01-16(57天)PUT$250.00$3.39(+0.41 +13.76%)0.10(3.55/3.45)4359,46440.98%

WMT $106.91 (+6.32 +6.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(57天)CALL$110.00$2.64(+1.30 +97.01%)0.06(2.67/2.61)3,74719,51923.62%
WMT260116C001050002026-01-16(57天)CALL$105.00$5.15(+2.46 +91.45%)0.15(5.15/5.0)2,7389,29824.88%
WMT260116C001150002026-01-16(57天)CALL$115.00$1.20(+0.56 +87.50%)0.05(1.22/1.17)1,94111,74223.11%
WMT260116P001000002026-01-16(57天)PUT$100.00$1.64(-2.31 -58.48%)0.01(1.67/1.66)1,4866,64225.73%
WMT260116P001100002026-01-16(57天)PUT$110.00$5.65(-4.65 -45.15%)0.10(5.95/5.85)1,4557,35524.12%
WMT260116C001000002026-01-16(57天)CALL$100.00$8.45(+3.46 +69.34%)0.35(8.65/8.3)1,20110,31127.06%
WMT260320C001200002026-03-20(120天)CALL$120.00$1.96(+0.81 +70.43%)0.10(2.0/1.9)7675,19225.40%
WMT260320C001150002026-03-20(120天)CALL$115.00$3.25(+1.37 +72.87%)0.10(3.25/3.15)7666,61725.75%
WMT260320C001100002026-03-20(120天)CALL$110.00$5.10(+2.03 +66.12%)0.20(5.2/5.0)5816,45126.84%
WMT260116P000950002026-01-16(57天)PUT$95.00$0.78(-1.37 -63.72%)0.02(0.8/0.78)4339,66927.44%
WMT260320P000900002026-03-20(120天)PUT$90.00$1.01(-1.31 -56.47%)0.32(1.34/1.02)2089,41829.32%
WMT260116C001200002026-01-16(57天)CALL$120.00$0.50(+0.15 +42.86%)0.11(0.6/0.49)3579,14824.17%
WMT260116P000975002026-01-16(57天)PUT$97.50$1.10(-1.85 -62.71%)0.08(1.19/1.11)2798,45526.78%

AAPL $266.80 (-1.75 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220P002200002026-02-20(92天)PUT$220.00$2.28(+0.29 +14.57%)0.05(2.3/2.25)10,31822,10732.93%
AAPL260320P002500002026-03-20(120天)PUT$250.00$8.30(+0.25 +3.11%)0.15(8.55/8.4)4,17622,28226.97%
AAPL260220C003200002026-02-20(92天)CALL$320.00$1.67(+0.08 +5.03%)0.05(1.69/1.64)3,0519,09126.44%
AAPL260116P002450002026-01-16(57天)PUT$245.00$3.30(+0.35 +11.86%)0.10(3.3/3.2)2,64110,38727.74%
AAPL260116C002900002026-01-16(57天)CALL$290.00$3.50(+0.20 +6.06%)0.10(3.65/3.55)2,45856,01725.68%
AAPL260116P002500002026-01-16(57天)PUT$250.00$4.05(+0.20 +5.19%)0.05(4.1/4.05)2,33225,57426.36%
AAPL260116C003000002026-01-16(57天)CALL$300.00$1.75(+0.10 +6.06%)0.05(1.78/1.73)1,88154,60424.73%
AAPL260116C002750002026-01-16(57天)CALL$275.00$8.75(+0.55 +6.71%)0.15(8.9/8.75)1,85520,37227.81%
AAPL260116P002400002026-01-16(57天)PUT$240.00$2.51(+0.26 +11.56%)0.05(2.44/2.39)1,64721,22428.24%
AAPL260618P002200002026-06-18(210天)PUT$220.00$5.80(+0.00 +0.00%)0.15(6.1/5.95)1,6176,81830.45%
AAPL260116C003100002026-01-16(57天)CALL$310.00$0.85(+0.07 +8.97%)0.04(0.87/0.83)55462,73224.60%
AAPL260116C002800002026-01-16(57天)CALL$280.00$6.50(+0.30 +4.84%)0.15(6.65/6.5)98342,47226.67%
AAPL260116C002850002026-01-16(57天)CALL$285.00$4.95(+0.40 +8.79%)0.10(5.0/4.9)63025,38926.18%
AAPL260116P002300002026-01-16(57天)PUT$230.00$1.41(+0.12 +8.96%)0.05(1.46/1.41)64324,97330.36%

META $584.15 (-6.11 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(57天)CALL$700.00$4.68(-0.72 -13.33%)0.20(4.85/4.65)2,61351,93535.59%
META260220C007500002026-02-20(92天)CALL$750.00$7.80(-0.45 -5.45%)0.25(8.0/7.75)1,6995,52740.81%
META260116C007500002026-01-16(57天)CALL$750.00$2.28(-0.37 -13.96%)0.09(2.26/2.17)93622,32937.79%
META260116C008000002026-01-16(57天)CALL$800.00$1.25(-0.27 -17.76%)0.09(1.32/1.23)93528,25641.09%
META260116C006800002026-01-16(57天)CALL$680.00$6.60(-1.10 -14.29%)0.25(6.95/6.7)7935,61635.20%
META260320C008000002026-03-20(120天)CALL$800.00$6.57(-0.81 -10.98%)0.20(6.65/6.45)6106,21740.01%
META260116P005000002026-01-16(57天)PUT$500.00$6.75(+1.15 +20.54%)0.20(6.5/6.3)4798,02939.19%
META260116C007200002026-01-16(57天)CALL$720.00$3.40(-0.60 -15.00%)0.20(3.55/3.35)36920,58236.47%
META260618C010000002026-06-18(210天)CALL$1000.00$4.65(-0.30 -6.06%)0.20(4.9/4.7)33012,39442.05%
META260116C009000002026-01-16(57天)CALL$900.00$0.63(-0.04 -5.97%)0.06(0.62/0.56)27413,41947.82%
META260618C009000002026-06-18(210天)CALL$900.00$8.45(-0.55 -6.11%)0.30(8.65/8.35)22610,63240.68%

XBI $114.21 (-0.27 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001200002026-01-16(57天)CALL$120.00$4.02(+0.47 +13.24%)1.10(4.6/3.5)6457,76036.13%
XBI260116C001250002026-01-16(57天)CALL$125.00$2.44(+0.37 +17.87%)0.75(2.76/2.01)59922,22434.28%
XBI260116P001000002026-01-16(57天)PUT$100.00$0.80(-0.43 -34.96%)0.63(1.43/0.8)5995,13837.01%
XBI260116C001100002026-01-16(57天)CALL$110.00$8.98(+0.23 +2.63%)0.85(9.5/8.65)24810,26736.95%

TLT $89.29 (+0.39 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260918C001100002026-09-18(302天)CALL$110.00$0.51(-0.03 -5.56%)0.04(0.56/0.52)5,7005,19016.60%
TLT260618C000900002026-06-18(210天)CALL$90.00$3.35(+0.20 +6.45%)0.10(3.35/3.25)2,80640,65113.89%
TLT260116P000860002026-01-16(57天)PUT$86.00$0.60(-0.11 -15.49%)0.03(0.61/0.58)1,03214,22312.57%
TLT260618C001000002026-06-18(210天)CALL$100.00$0.80(+0.03 +3.90%)0.03(0.82/0.79)82234,92314.65%
TLT260116C000920002026-01-16(57天)CALL$92.00$0.75(+0.04 +5.63%)0.01(0.75/0.74)78821,99412.76%
TLT260220C000950002026-02-20(92天)CALL$95.00$0.62(+0.07 +12.73%)0.01(0.61/0.6)78029,03213.66%
TLT260116C000910002026-01-16(57天)CALL$91.00$1.05(+0.09 +9.37%)0.01(1.04/1.03)68027,04612.72%
TLT260116C000880002026-01-16(57天)CALL$88.00$2.49(+0.19 +8.26%)0.02(2.5/2.48)6735,52013.32%
TLT260116C000900002026-01-16(57天)CALL$90.00$1.43(+0.12 +9.16%)0.02(1.43/1.41)53083,69212.83%
TLT260417C000900002026-04-17(148天)CALL$90.00$2.71(+0.18 +7.11%)0.03(2.69/2.66)5005,95413.59%
TLT260320C000900002026-03-20(120天)CALL$90.00$2.39(+0.17 +7.66%)0.03(2.39/2.36)47538,60613.61%
TLT260320C000890002026-03-20(120天)CALL$89.00$2.85(+0.15 +5.56%)0.03(2.87/2.84)28819,73413.68%
TLT260320P000890002026-03-20(120天)PUT$89.00$2.52(-0.25 -9.03%)0.04(2.54/2.5)20718,47812.76%

XLE $88.98 (-0.90 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260116P000820002026-01-16(57天)PUT$82.00$0.70(-0.22 -23.91%)0.25(1.08/0.83)71012,15527.37%
XLE260116C000950002026-01-16(57天)CALL$95.00$1.19(+0.14 +13.33%)0.28(1.3/1.02)5707,49022.45%
XLE260320P000850002026-03-20(120天)PUT$85.00$2.90(+0.00 +0.00%)0.33(2.88/2.55)50011,75524.32%
XLE260320P000760002026-03-20(120天)PUT$76.00$1.04(+0.14 +15.56%)0.22(1.17/0.95)4075,95929.08%
XLE260320P000780002026-03-20(120天)PUT$78.00$1.25(-0.05 -3.85%)0.36(1.54/1.18)3827,83328.78%
XLE260116C000900002026-01-16(57天)CALL$90.00$3.00(+0.00 +0.00%)0.22(3.05/2.83)22014,40422.40%

XLK $273.69 (-7.28 -2.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260116P002700002026-01-16(57天)PUT$270.00$6.95(-0.73 -9.51%)2.50(10.7/8.2)52114,04532.83%
XLK260116P002250002026-01-16(57天)PUT$225.00$1.33(-0.18 -11.92%)1.39(2.26/0.87)3855,16743.05%

PANW $183.81 (-16.09 -8.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002300002026-01-16(57天)CALL$230.00$0.89(-2.33 -72.36%)0.19(1.0/0.81)83412,54635.79%
PANW260116C002000002026-01-16(57天)CALL$200.00$5.60(-7.21 -56.28%)0.15(5.75/5.6)5397,45535.50%
PANW260116C002100002026-01-16(57天)CALL$210.00$3.18(-5.42 -63.02%)0.25(3.35/3.1)4535,74235.56%
PANW260116P001800002026-01-16(57天)PUT$180.00$6.65(+2.48 +59.47%)0.55(7.15/6.6)3318,19435.72%

BRK-B $503.52 (+2.23 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(57天)CALL$520.00$8.80(+1.40 +18.92%)0.20(9.1/8.9)2818,09119.70%

HYG $80.18 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260116P000790002026-01-16(57天)PUT$79.00$0.59(+0.00 +0.00%)0.06(0.62/0.56)725328,3848.69%
HYG260320P000780002026-03-20(120天)PUT$78.00$0.86(-0.03 -3.37%)0.07(0.98/0.91)50174,04810.24%
HYG260116P000800002026-01-16(57天)PUT$80.00$0.88(-0.07 -7.37%)0.05(0.91/0.86)246105,9467.70%

DIS $102.81 (-1.83 -1.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001200002026-01-16(57天)CALL$120.00$0.51(-0.07 -12.07%)0.05(0.53/0.48)5,22119,78728.83%
DIS260116C001150002026-01-16(57天)CALL$115.00$0.91(-0.11 -10.78%)0.10(1.0/0.9)1,29010,30427.91%
DIS260116P001000002026-01-16(57天)PUT$100.00$2.77(+0.40 +16.88%)0.07(2.91/2.84)1,04117,16625.93%
DIS260116C001100002026-01-16(57天)CALL$110.00$1.91(-0.14 -6.83%)0.09(1.95/1.86)8537,21027.70%

YOU $34.20 (+0.09 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
YOU260220P000300002026-02-20(92天)PUT$30.00$0.95(+0.00 +0.00%)0.10(1.1/1.0)5,0005,06042.33%

GRAB $5.01 (-0.30 -5.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(148天)PUT$5.00$0.50(+0.05 +11.11%)0.05(0.55/0.5)1,58916,55043.65%

KVUE $16.17 (+0.11 +0.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(57天)CALL$17.00$0.75(+0.07 +10.29%)0.13(0.87/0.74)29621,86947.07%

^VIX $26.57 (+2.88 +12.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121C000210002026-01-21(62天)CALL$21.00$4.35(+0.60 +16.00%)0.10(3.9/3.8)7,32750,7340.00%
VIX260121C000200002026-01-21(62天)CALL$20.00$4.62(+0.52 +12.68%)0.15(4.3/4.15)2,46437,9310.00%
VIX260121C000220002026-01-21(62天)CALL$22.00$3.75(+0.45 +13.64%)0.15(3.65/3.5)97961,22643.95%
VIX260318C000220002026-03-18(118天)CALL$22.00$4.20(+0.05 +1.20%)0.20(4.25/4.05)58219,96045.46%

XYZ $63.08 (+1.08 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260116P000550002026-01-16(57天)PUT$55.00$1.63(-0.49 -23.11%)0.21(1.58/1.37)4857,13449.71%

^SPX $6570.99 (-71.94 -1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C073500002026-01-16(57天)CALL$7350.00$7.06(-0.64 -8.31%)0.70(5.4/4.7)1,0305,05614.41%
SPX260116C076000002026-01-16(57天)CALL$7600.00$1.15(-0.47 -29.01%)0.45(1.55/1.1)42212,57815.06%
SPX260116C073000002026-01-16(57天)CALL$7300.00$6.38(-2.62 -29.11%)0.60(7.0/6.4)36723,47914.32%

JD $28.52 (-0.35 -1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116C000300002026-01-16(57天)CALL$30.00$1.18(-0.16 -11.94%)0.08(1.25/1.17)2,16922,94338.82%
JD260320P000260002026-03-20(120天)PUT$26.00$1.19(+0.00 +0.00%)0.10(1.23/1.13)1,53811,33537.48%
JD260116C000250002026-01-16(57天)CALL$25.00$4.82(+0.27 +5.93%)0.30(4.4/4.1)1,5075,52746.97%
JD260116P000290002026-01-16(57天)PUT$29.00$1.68(+0.03 +1.82%)0.07(1.7/1.63)1,38214,28934.13%
JD260320P000250002026-03-20(120天)PUT$25.00$0.89(-0.02 -2.20%)0.06(0.93/0.87)1,0549,49038.04%
JD260116P000275002026-01-16(57天)PUT$27.50$1.03(+0.07 +7.29%)0.03(1.0/0.97)53715,63434.47%
JD260116C000325002026-01-16(57天)CALL$32.50$0.53(-0.14 -20.90%)0.03(0.56/0.53)47220,53638.48%
JD260618C000350002026-06-18(210天)CALL$35.00$1.85(+0.05 +2.78%)0.30(1.95/1.65)34914,41445.80%
JD260320C000300002026-03-20(120天)CALL$30.00$2.19(-0.15 -6.41%)0.04(2.25/2.21)20316,47742.16%

IWM $230.46 (-3.00 -1.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260320P001650002026-03-20(120天)PUT$165.00$1.02(+0.00 +0.00%)0.05(1.12/1.07)12,75733,17937.68%
IWM260116P002000002026-01-16(57天)PUT$200.00$2.00(+0.62 +44.93%)0.05(1.68/1.63)11,73145,25031.21%
IWM260116P002150002026-01-16(57天)PUT$215.00$3.86(+0.57 +17.33%)0.04(3.52/3.48)7,50050,14226.29%
IWM260116C002550002026-01-16(57天)CALL$255.00$1.38(-0.18 -11.54%)0.04(1.41/1.37)7,15222,56922.43%
IWM260116P001880002026-01-16(57天)PUT$188.00$0.84(+0.00 +0.00%)0.04(0.96/0.92)7,0007,44835.32%
IWM260320P002200002026-03-20(120天)PUT$220.00$8.04(+0.99 +14.04%)0.08(7.6/7.52)6,75454,05523.54%
IWM260618P002200002026-06-18(210天)PUT$220.00$8.80(-2.03 -18.74%)0.14(10.68/10.54)6,50052,79322.56%
IWM260320P001500002026-03-20(120天)PUT$150.00$0.62(+0.00 +0.00%)0.05(0.72/0.67)5,43020,71542.51%
IWM260320C002500002026-03-20(120天)CALL$250.00$5.84(-0.57 -8.89%)0.08(5.94/5.86)5,31220,13324.45%
IWM260320C002600002026-03-20(120天)CALL$260.00$3.10(-0.30 -8.82%)0.06(3.24/3.18)5,06413,57623.07%
IWM260116P002300002026-01-16(57天)PUT$230.00$7.25(+0.05 +0.69%)0.07(7.76/7.69)2,92662,61521.96%
IWM260618P002100002026-06-18(210天)PUT$210.00$8.39(+0.57 +7.29%)0.14(7.92/7.78)2,00352,05724.25%
IWM260618P001750002026-06-18(210天)PUT$175.00$2.54(+0.00 +0.00%)0.11(2.83/2.72)50048,29331.07%
IWM260116C002600002026-01-16(57天)CALL$260.00$0.85(-0.10 -10.53%)0.04(0.85/0.81)24942,40622.06%
IWM260116P002350002026-01-16(57天)PUT$235.00$9.76(+0.60 +6.55%)0.10(9.85/9.75)1,27540,04620.06%
IWM260320P001950002026-03-20(120天)PUT$195.00$2.90(+0.17 +6.23%)0.06(3.01/2.95)5,00236,70529.30%

OPEN $6.27 (-0.41 -6.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(57天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(176天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

SNAP $7.83 (-0.20 -2.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNAP260116P000080002026-01-16(57天)PUT$8.00$0.72(+0.08 +12.50%)0.04(0.69/0.65)83321,17649.81%

XLV $151.43 (-0.89 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001500002026-01-16(57天)CALL$150.00$5.36(+0.01 +0.19%)0.35(5.2/4.85)1,02619,00317.13%
XLV260116C001550002026-01-16(57天)CALL$155.00$2.57(-0.11 -4.10%)0.15(2.65/2.5)7586,31216.24%

MRK $94.71 (-0.34 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001000002026-01-16(57天)CALL$100.00$1.86(-0.21 -10.14%)0.14(1.95/1.81)2,11519,12126.92%
MRK260417C001000002026-04-17(148天)CALL$100.00$4.45(-0.55 -11.00%)0.25(4.6/4.35)22829,17228.46%

DVN $35.18 (-0.10 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116P000350002026-01-16(57天)PUT$35.00$1.55(-0.28 -15.30%)0.18(1.66/1.48)6348,60734.96%
DVN260116C000350002026-01-16(57天)CALL$35.00$2.27(+0.20 +9.66%)0.25(2.39/2.14)3209,58236.65%
DVN260116C000375002026-01-16(57天)CALL$37.50$1.07(+0.07 +7.00%)0.15(1.15/1.0)2915,13333.40%
DVN260116C000400002026-01-16(57天)CALL$40.00$0.50(+0.04 +7.41%)0.10(0.55/0.45)23412,75233.79%

NVO $47.65 (-1.37 -2.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260320P000500002026-03-20(120天)PUT$50.00$6.70(+0.83 +14.14%)0.10(6.55/6.45)22226,07447.29%
NVO260220P000500002026-02-20(92天)PUT$50.00$6.00(+0.40 +7.14%)0.15(6.05/5.9)2067,22648.71%

XLF $51.26 (-0.31 -0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260618P000500002026-06-18(210天)PUT$50.00$1.93(+0.00 +0.00%)0.31(2.26/1.95)38,500106,99319.29%
XLF260618P000510002026-06-18(210天)PUT$51.00$2.52(+0.00 +0.00%)0.33(2.64/2.31)23,00032,43818.69%
XLF261016P000470002026-10-16(330天)PUT$47.00$1.85(+0.00 +0.00%)0.28(2.1/1.82)10,00010,00321.22%
XLF260116C000520002026-01-16(57天)CALL$52.00$1.37(-0.03 -2.14%)0.14(1.38/1.24)7,32525,71319.53%
XLF260116P000520002026-01-16(57天)PUT$52.00$1.74(+0.15 +9.43%)0.28(1.95/1.67)7,07757,82120.68%
XLF260116P000500002026-01-16(57天)PUT$50.00$1.00(+0.04 +4.17%)0.16(1.18/1.02)2,266153,12722.83%
XLF260320C000530002026-03-20(120天)CALL$53.00$1.71(+0.03 +1.79%)0.05(1.7/1.65)1,93421,34219.70%
XLF260116P000490002026-01-16(57天)PUT$49.00$0.80(+0.05 +6.67%)0.22(0.96/0.74)1,2206,85324.66%
XLF260417P000520002026-04-17(148天)PUT$52.00$2.56(+0.00 +0.00%)0.29(2.7/2.41)1,0008,00918.65%
XLF260320C000520002026-03-20(120天)CALL$52.00$2.21(-0.12 -5.15%)0.05(2.21/2.16)6419,94820.53%
XLF260116C000530002026-01-16(57天)CALL$53.00$0.88(-0.02 -2.27%)0.15(0.9/0.75)63340,72018.36%
XLF260618P000490002026-06-18(210天)PUT$49.00$1.28(+0.00 +0.00%)0.15(1.93/1.78)21119,56719.92%
XLF260116C000540002026-01-16(57天)CALL$54.00$0.53(-0.03 -5.36%)0.07(0.57/0.5)35619,53517.80%
XLF260320C000540002026-03-20(120天)CALL$54.00$1.29(-0.01 -0.77%)0.09(1.33/1.24)30219,48419.52%

ONON $41.76 (-1.54 -3.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116P000400002026-01-16(57天)PUT$40.00$1.87(+0.37 +24.67%)0.15(1.92/1.77)26111,74142.26%

GDX $73.03 (-3.37 -4.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000800002026-01-16(57天)CALL$80.00$2.70(-1.05 -28.15%)0.43(3.0/2.57)66535,52347.01%
GDX260116P000650002026-01-16(57天)PUT$65.00$1.65(+0.45 +36.89%)0.20(1.65/1.45)23310,45242.73%

LUV $31.38 (-0.55 -1.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000350002026-01-16(57天)CALL$35.00$0.89(-0.08 -8.25%)0.07(0.95/0.88)1,66917,04843.65%
LUV260116P000300002026-01-16(57天)PUT$30.00$1.27(+0.09 +7.63%)0.08(1.26/1.18)1,0448,90638.87%

UNH $311.68 (+2.60 +0.84%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C003500002026-01-16(57天)CALL$350.00$6.65(+0.90 +15.65%)0.25(6.8/6.55)76013,12738.15%
UNH260116C004000002026-01-16(57天)CALL$400.00$1.46(+0.09 +6.57%)0.07(1.47/1.4)70435,33939.71%
UNH260116C003800002026-01-16(57天)CALL$380.00$2.60(+0.25 +10.64%)0.15(2.65/2.5)2945,20138.66%
UNH260320C004000002026-03-20(120天)CALL$400.00$5.50(+0.40 +7.77%)0.50(5.75/5.25)2287,29539.50%
UNH260116C003600002026-01-16(57天)CALL$360.00$4.69(+0.34 +7.82%)0.15(5.0/4.85)2175,37438.27%
UNH260116C003700002026-01-16(57天)CALL$370.00$3.51(+0.41 +13.23%)0.20(3.7/3.5)2126,42138.61%

XOM $116.75 (-0.59 -0.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001200002026-01-16(57天)CALL$120.00$3.37(+0.22 +7.01%)0.15(3.45/3.3)1,76722,64324.82%
XOM260320C001250002026-03-20(120天)CALL$125.00$3.25(+0.00 +0.00%)0.10(3.3/3.2)1,7479,62223.13%
XOM260116C001250002026-01-16(57天)CALL$125.00$1.68(+0.11 +7.01%)0.13(1.7/1.57)57943,62723.66%
XOM260220C001250002026-02-20(92天)CALL$125.00$2.72(+0.05 +1.87%)0.11(2.76/2.65)3678,13823.87%
XOM260116P001100002026-01-16(57天)PUT$110.00$1.49(+0.11 +7.97%)0.09(1.62/1.53)29711,58023.93%
XOM260116P001050002026-01-16(57天)PUT$105.00$0.81(+0.10 +14.08%)0.05(0.84/0.79)25327,24126.00%
XOM260320P001100002026-03-20(120天)PUT$110.00$3.25(+0.20 +6.56%)0.20(3.4/3.2)2516,39224.54%
XOM260320C001300002026-03-20(120天)CALL$130.00$1.98(-0.04 -1.98%)0.07(2.03/1.96)2075,46022.91%

NEM $82.64 (-4.79 -5.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116P000800002026-01-16(57天)PUT$80.00$4.20(+1.44 +52.17%)0.15(4.2/4.05)1,1677,44944.87%

NFLX $106.25 (-3.72 -3.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116C001200002026-01-16(57天)CALL$120.00$1.69(-0.60 -26.20%)0.07(1.82/1.75)2,10051,04635.03%
NFLX260116C001100002026-01-16(57天)CALL$110.00$4.78(-1.50 -23.89%)0.10(4.8/4.7)1,26517,51035.99%
NFLX260116C001300002026-01-16(57天)CALL$130.00$0.65(-0.20 -23.53%)0.00(0.65/0.65)1,08819,67135.65%
NFLX260116P001000002026-01-16(57天)PUT$100.00$2.99(+1.04 +53.33%)0.25(3.05/2.8)1,00723,77335.82%
NFLX260116P001100002026-01-16(57天)PUT$110.00$7.15(+1.97 +39.32%)0.40(7.35/6.95)76239,58233.07%

SCHW $90.83 (-1.81 -1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116C001050002026-01-16(57天)CALL$105.00$0.54(-0.14 -20.59%)0.29(0.69/0.4)6385,20530.71%
SCHW260116C001000002026-01-16(57天)CALL$100.00$1.35(-0.08 -5.59%)0.09(1.39/1.3)30610,55930.32%

BABA $154.42 (-4.48 -2.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001500002026-01-16(57天)PUT$150.00$7.79(+1.39 +21.72%)0.65(7.65/7.0)1,05120,26041.77%
BABA260116P001450002026-01-16(57天)PUT$145.00$5.75(+1.10 +23.66%)0.35(5.65/5.3)1,0357,76341.97%
BABA260320C002000002026-03-20(120天)CALL$200.00$4.90(-0.80 -14.04%)0.15(5.05/4.9)69026,59549.10%
BABA260116C002000002026-01-16(57天)CALL$200.00$1.59(-0.53 -25.00%)0.15(1.7/1.55)62418,21249.88%
BABA260116C001800002026-01-16(57天)CALL$180.00$4.10(-0.90 -18.00%)0.35(4.3/3.95)39310,19949.19%
BABA260116C001600002026-01-16(57天)CALL$160.00$9.85(-1.80 -15.45%)0.35(10.05/9.7)22511,47748.73%

UPS $91.18 (-1.24 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C000950002026-01-16(57天)CALL$95.00$3.00(-0.30 -9.09%)0.15(2.95/2.8)5688,91931.46%
UPS260116C001000002026-01-16(57天)CALL$100.00$1.42(-0.13 -8.39%)0.12(1.48/1.36)32312,38030.57%
UPS260618P000800002026-06-18(210天)PUT$80.00$3.89(+0.04 +1.04%)0.95(4.45/3.5)3085,53934.55%
UPS260116P000900002026-01-16(57天)PUT$90.00$2.93(+0.38 +14.90%)0.14(2.98/2.84)2918,06924.27%

XLP $77.07 (+0.55 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260116P000740002026-01-16(57天)PUT$74.00$1.00(-0.15 -13.27%)0.05(1.03/0.98)2796,07818.24%
XLP260320P000720002026-03-20(120天)PUT$72.00$1.18(-0.25 -17.48%)0.05(1.29/1.24)25060,20718.49%

KWEB $36.41 (-0.87 -2.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260116C000380002026-01-16(57天)CALL$38.00$0.94(-0.38 -28.79%)0.21(1.07/0.86)5,30855,40227.74%
KWEB260717C000400002026-07-17(239天)CALL$40.00$2.17(-0.46 -17.49%)0.15(2.33/2.18)1,4515,56130.40%
KWEB260116P000350002026-01-16(57天)PUT$35.00$1.46(+0.21 +16.80%)0.07(1.5/1.43)1,20328,01439.36%
KWEB260618C000500002026-06-18(210天)CALL$50.00$0.56(-0.14 -20.00%)0.29(0.68/0.39)90224,62734.94%
KWEB260220C000410002026-02-20(92天)CALL$41.00$0.64(-0.18 -20.45%)0.20(0.73/0.53)50918,34829.00%
KWEB260116P000370002026-01-16(57天)PUT$37.00$2.51(+0.33 +15.14%)0.16(2.68/2.52)32713,25543.02%
KWEB260220P000340002026-02-20(92天)PUT$34.00$1.39(+0.08 +6.11%)0.21(1.53/1.32)3056,59537.43%
KWEB260116P000380002026-01-16(57天)PUT$38.00$3.15(+0.32 +11.31%)0.05(3.3/3.25)298186,15643.63%
KWEB260220P000390002026-02-20(92天)PUT$39.00$4.40(+0.70 +19.44%)0.25(4.45/4.2)29326,01341.50%
KWEB260220C000400002026-02-20(92天)CALL$40.00$0.83(-0.27 -24.55%)0.16(0.91/0.75)28856,31728.27%
KWEB260116P000330002026-01-16(57天)PUT$33.00$0.78(+0.11 +16.42%)0.13(0.82/0.69)25713,09139.50%

PDD $113.39 (-4.60 -3.90%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116C001200002026-01-16(57天)CALL$120.00$3.65(-1.35 -27.00%)0.15(3.6/3.45)1,44012,79934.00%
PDD260116P001100002026-01-16(57天)PUT$110.00$3.20(+1.07 +50.23%)0.15(3.3/3.15)1,31213,17527.42%
PDD260116P001200002026-01-16(57天)PUT$120.00$7.85(+1.80 +29.75%)0.35(8.2/7.85)82822,84622.71%
PDD260116C001300002026-01-16(57天)CALL$130.00$1.20(-0.63 -34.62%)0.24(1.3/1.06)70412,57633.35%
PDD260116C001250002026-01-16(57天)CALL$125.00$2.11(-0.94 -30.82%)0.21(2.17/1.96)4267,13633.31%
PDD260116P001150002026-01-16(57天)PUT$115.00$5.20(+1.40 +36.84%)0.45(5.35/4.9)31327,13625.27%
PDD260116C001350002026-01-16(57天)CALL$135.00$0.75(-0.36 -32.43%)0.16(0.82/0.66)26218,08034.20%
PDD260116P001050002026-01-16(57天)PUT$105.00$1.90(+0.58 +43.94%)0.19(1.92/1.73)23819,70629.35%
PDD260116C001150002026-01-16(57天)CALL$115.00$5.58(-2.12 -27.53%)0.80(6.3/5.5)2125,61038.56%

EFA $91.40 (-1.11 -1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260618P000900002026-06-18(210天)PUT$90.00$3.71(+0.00 +0.00%)0.20(4.05/3.85)5,00014,06117.26%
EFA260320P000940002026-03-20(120天)PUT$94.00$3.55(+0.00 +0.00%)3.74(6.6/2.86)2,45119,64824.60%
EFA260116P000930002026-01-16(57天)PUT$93.00$3.54(+0.62 +21.23%)0.55(3.55/3.0)2,13036,51718.41%
EFA260220P000880002026-02-20(92天)PUT$88.00$1.91(+0.40 +26.49%)0.20(1.84/1.64)1,29111,53218.19%
EFA260220P000860002026-02-20(92天)PUT$86.00$1.28(+0.44 +52.38%)0.22(1.4/1.18)3155,52619.42%
EFA260130C000990002026-01-30(71天)CALL$99.00$1.08(+0.00 +0.00%)0.12(0.27/0.15)3108,84513.82%

GOOGL $291.43 (-1.39 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260116C003500002026-01-16(57天)CALL$350.00$2.34(-0.29 -11.03%)0.07(2.56/2.49)2,55811,36535.50%
GOOGL260116P002600002026-01-16(57天)PUT$260.00$5.15(+0.30 +6.19%)0.15(5.2/5.05)1,48220,59039.71%
GOOGL260116P002350002026-01-16(57天)PUT$235.00$1.84(+0.13 +7.60%)0.06(1.92/1.86)1,4337,37343.10%
GOOGL260116P002500002026-01-16(57天)PUT$250.00$3.36(+0.30 +9.80%)0.10(3.55/3.45)1,27111,66941.02%
GOOGL260116C003200002026-01-16(57天)CALL$320.00$7.68(+0.23 +3.09%)0.10(7.45/7.35)1,04310,17634.75%
GOOGL260116P002400002026-01-16(57天)PUT$240.00$2.45(+0.39 +19.12%)0.06(2.46/2.4)64614,44542.85%
GOOGL260116P002300002026-01-16(57天)PUT$230.00$1.46(+0.06 +4.29%)0.05(1.56/1.51)58710,64643.91%
GOOGL260116P002450002026-01-16(57天)PUT$245.00$2.86(+0.27 +10.42%)0.08(2.99/2.91)4937,04742.06%
GOOGL260116C003150002026-01-16(57天)CALL$315.00$9.05(+0.25 +2.84%)0.15(8.95/8.8)47413,05835.01%
GOOGL260116P002100002026-01-16(57天)PUT$210.00$0.51(-0.07 -12.07%)0.04(0.67/0.63)34314,81647.53%
GOOGL260116P002200002026-01-16(57天)PUT$220.00$0.84(-0.09 -9.68%)0.04(1.05/1.01)26513,43445.87%

TGT $84.10 (-1.97 -2.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260116C000950002026-01-16(57天)CALL$95.00$1.42(-0.32 -18.39%)0.10(1.45/1.35)8548,51436.38%
TGT260116C001000002026-01-16(57天)CALL$100.00$0.73(-0.14 -15.73%)0.03(0.75/0.72)8238,23636.30%
TGT260116P000850002026-01-16(57天)PUT$85.00$4.85(+0.95 +24.36%)0.10(4.75/4.65)7557,91731.91%
TGT260320C001000002026-03-20(120天)CALL$100.00$2.67(-0.28 -9.49%)0.06(2.56/2.5)5325,14338.77%
TGT260116C000900002026-01-16(57天)CALL$90.00$2.72(-0.54 -16.56%)0.16(2.78/2.62)4747,41337.65%
TGT260116P000800002026-01-16(57天)PUT$80.00$2.55(+0.42 +19.72%)0.06(2.62/2.56)21310,38033.52%

UBER $83.11 (-6.40 -7.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260116P000850002026-01-16(57天)PUT$85.00$4.92(+1.92 +64.00%)0.35(5.1/4.75)2,1707,27933.37%
UBER260116C001000002026-01-16(57天)CALL$100.00$0.91(-0.77 -45.83%)0.12(0.92/0.8)2,07426,93739.19%
UBER260320C001200002026-03-20(120天)CALL$120.00$0.75(-0.45 -37.50%)0.27(1.02/0.75)1,47315,95245.48%
UBER260116C000900002026-01-16(57天)CALL$90.00$2.85(-2.27 -44.77%)0.17(2.98/2.81)77210,42540.11%
UBER260116C001050002026-01-16(57天)CALL$105.00$0.58(-0.32 -35.16%)0.10(0.6/0.5)7308,17441.24%
UBER260116C000950002026-01-16(57天)CALL$95.00$1.52(-1.49 -49.17%)0.12(1.66/1.54)63912,80839.15%
UBER260320C001000002026-03-20(120天)CALL$100.00$2.90(-1.40 -32.56%)0.16(3.0/2.84)56813,76142.07%
UBER260116P000800002026-01-16(57天)PUT$80.00$2.89(+1.33 +85.26%)0.20(2.97/2.77)42016,81735.55%
UBER260116P000900002026-01-16(57天)PUT$90.00$7.94(+2.93 +58.48%)0.40(8.05/7.65)3887,09030.80%
UBER260116P000775002026-01-16(57天)PUT$77.50$2.13(+1.02 +91.89%)0.18(2.3/2.12)3816,04237.55%
UBER260320P000800002026-03-20(120天)PUT$80.00$5.25(+1.50 +40.00%)0.10(5.25/5.15)3677,41737.22%

KRE $59.54 (-0.24 -0.40%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220P000550002026-02-20(92天)PUT$55.00$1.90(+0.10 +5.56%)0.25(1.95/1.7)10,96116,54332.96%
KRE260116C000630002026-01-16(57天)CALL$63.00$1.75(-0.25 -12.50%)0.40(1.71/1.31)6,50010,51532.29%
KRE260116P000600002026-01-16(57天)PUT$60.00$2.86(-0.13 -4.35%)0.23(2.89/2.66)30913,53927.91%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
XLF $51.26 (-0.31 -0.60%)XLF260618P000500002026-06-18(210天)PUT$50.00$1.93(+0.00 +0.00%)0.31(2.26/1.95)19.29%38,500106,993
NVDA $181.66 (-5.12 -2.74%)NVDA260116C002100002026-01-16(57天)CALL$210.00$4.66(-1.84 -28.31%)0.10(4.7/4.6)44.28%23,11643,426
XLF $51.26 (-0.31 -0.60%)XLF260618P000510002026-06-18(210天)PUT$51.00$2.52(+0.00 +0.00%)0.33(2.64/2.31)18.69%23,00032,438
SLV $45.65 (-0.80 -1.72%)SLV260116C000500002026-01-16(57天)CALL$50.00$1.25(-0.33 -20.75%)0.02(1.25/1.23)37.45%18,04083,441
NVDA $181.66 (-5.12 -2.74%)NVDA260116C002000002026-01-16(57天)CALL$200.00$7.25(-2.27 -23.77%)0.10(7.35/7.25)44.89%12,889131,020
IWM $230.46 (-3.00 -1.29%)IWM260320P001650002026-03-20(120天)PUT$165.00$1.02(+0.00 +0.00%)0.05(1.12/1.07)37.68%12,75733,179
IWM $230.46 (-3.00 -1.29%)IWM260116P002000002026-01-16(57天)PUT$200.00$2.00(+0.62 +44.93%)0.05(1.68/1.63)31.21%11,73145,250
KRE $59.54 (-0.24 -0.40%)KRE260220P000550002026-02-20(92天)PUT$55.00$1.90(+0.10 +5.56%)0.25(1.95/1.7)32.96%10,96116,543
AAPL $266.80 (-1.75 -0.65%)AAPL260220P002200002026-02-20(92天)PUT$220.00$2.28(+0.29 +14.57%)0.05(2.3/2.25)32.93%10,31822,107
XLF $51.26 (-0.31 -0.60%)XLF261016P000470002026-10-16(330天)PUT$47.00$1.85(+0.00 +0.00%)0.28(2.1/1.82)21.22%10,00010,003
XLF $51.26 (-0.31 -0.60%)XLF260116P000500002026-01-16(57天)PUT$50.00$1.00(+0.04 +4.17%)0.16(1.18/1.02)22.83%2,266153,127
SPY $654.68 (-7.97 -1.20%)SPY260116P005950002026-01-16(57天)PUT$595.00$6.27(+1.17 +22.94%)0.09(6.43/6.34)27.08%1,50794,212
HYG $80.18 (+0.03 +0.04%)HYG260116P000790002026-01-16(57天)PUT$79.00$0.59(+0.00 +0.00%)0.06(0.62/0.56)8.69%725328,384
TLT $89.29 (+0.39 +0.44%)TLT260116C000900002026-01-16(57天)CALL$90.00$1.43(+0.12 +9.16%)0.02(1.43/1.41)12.83%53083,692
HYG $80.18 (+0.03 +0.04%)HYG260320P000780002026-03-20(120天)PUT$78.00$0.86(-0.03 -3.37%)0.07(0.98/0.91)10.24%50174,048
KWEB $36.41 (-0.87 -2.33%)KWEB260116P000380002026-01-16(57天)PUT$38.00$3.15(+0.32 +11.31%)0.05(3.3/3.25)43.63%298186,156
HYG $80.18 (+0.03 +0.04%)HYG260116P000800002026-01-16(57天)PUT$80.00$0.88(-0.07 -7.37%)0.05(0.91/0.86)7.70%246105,946