QQQ $595.20 (+9.64 +1.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260220P005000002026-02-20(91天)PUT$500.00$6.60(-1.41 -17.60%)0.10(6.69/6.59)4,93510,46931.87%
QQQ260116P004500002026-01-16(56天)PUT$450.00$1.88(-0.47 -20.00%)0.06(1.91/1.85)4,39316,85442.46%
QQQ260116C006300002026-01-16(56天)CALL$630.00$6.88(+0.63 +10.08%)0.10(6.97/6.87)4,14919,02521.90%
QQQ260116P005500002026-01-16(56天)PUT$550.00$9.95(-2.45 -19.76%)0.12(9.98/9.86)3,42236,30128.13%
QQQ260116C006500002026-01-16(56天)CALL$650.00$2.78(+0.23 +9.02%)0.07(2.81/2.74)3,13439,68620.28%
QQQ260116P005000002026-01-16(56天)PUT$500.00$4.10(-1.15 -21.90%)0.07(4.06/3.99)2,94532,54134.73%
QQQ260116C006550002026-01-16(56天)CALL$655.00$2.23(+0.23 +11.50%)0.08(2.24/2.16)2,24011,81020.11%
QQQ260116P005247802026-01-16(56天)PUT$524.78$6.40(-1.53 -19.29%)0.09(6.24/6.15)2,2368,08431.32%
QQQ260320P004000002026-03-20(119天)PUT$400.00$2.55(-0.33 -11.46%)0.09(2.64/2.55)1,16813,15442.15%
QQQ260116P005300002026-01-16(56天)PUT$530.00$6.83(-1.85 -21.31%)0.08(6.87/6.79)1,08030,50530.65%
QQQ260220P005100002026-02-20(91天)PUT$510.00$7.75(-1.50 -16.22%)0.11(7.77/7.66)33034,31630.79%
QQQ260320P005000002026-03-20(119天)PUT$500.00$8.74(-1.46 -14.31%)0.14(8.84/8.7)61427,21830.74%
QQQ260220C006400002026-02-20(91天)CALL$640.00$9.41(+0.73 +8.41%)0.13(9.52/9.39)25626,64622.29%
QQQ260116C006400002026-01-16(56天)CALL$640.00$4.39(+0.34 +8.40%)0.08(4.5/4.42)54720,44920.97%
QQQ260116P005100002026-01-16(56天)PUT$510.00$4.88(-1.25 -20.39%)0.07(4.81/4.74)1,02318,75233.32%

SPY $663.15 (+10.62 +1.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005500002026-02-20(91天)PUT$550.00$4.62(-1.08 -18.95%)0.04(4.63/4.59)15,27027,02229.43%
SPY260116C007000002026-01-16(56天)CALL$700.00$3.83(+1.01 +35.82%)0.03(3.85/3.82)12,84635,17415.64%
SPY260320P005800002026-03-20(119天)PUT$580.00$8.88(-1.50 -14.45%)0.06(8.91/8.85)2,58526,52325.08%
SPY260116P006250002026-01-16(56天)PUT$625.00$9.10(-2.65 -22.55%)0.06(9.1/9.04)2,02326,79522.14%
SPY260116C006900002026-01-16(56天)CALL$690.00$6.35(+1.40 +28.28%)0.04(6.54/6.5)1,78816,84016.54%
SPY260116P005000002026-01-16(56天)PUT$500.00$1.42(-0.38 -21.11%)0.02(1.43/1.41)1,77029,41539.95%
SPY260116P006000002026-01-16(56天)PUT$600.00$5.78(-2.00 -25.71%)0.03(5.8/5.77)1,72234,45625.46%
SPY260116P006200002026-01-16(56天)PUT$620.00$8.31(-2.46 -22.84%)0.06(8.35/8.29)1,50321,39922.88%
SPY260116P004500002026-01-16(56天)PUT$450.00$0.86(-0.25 -22.52%)0.02(0.87/0.85)1,45325,88748.36%
SPY260220C007000002026-02-20(91天)CALL$700.00$8.20(+1.64 +25.00%)0.06(8.25/8.19)1,3825,54616.78%
SPY260116P005950002026-01-16(56天)PUT$595.00$5.32(-1.66 -23.78%)0.04(5.34/5.3)28894,36026.15%
SPY260116P005400002026-01-16(56天)PUT$540.00$2.36(-0.66 -21.85%)0.02(2.3/2.28)24490,73333.75%
SPY260116P005850002026-01-16(56天)PUT$585.00$4.50(-1.37 -23.34%)0.03(4.5/4.47)1,04967,15227.45%
SPY260116P005500002026-01-16(56天)PUT$550.00$2.62(-0.81 -23.62%)0.01(2.64/2.63)1,15928,55332.31%

SMH $330.24 (+5.45 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P003000002026-01-16(56天)PUT$300.00$9.48(-0.94 -9.02%)0.20(9.5/9.3)2,61013,97440.33%
SMH260116P002750002026-01-16(56天)PUT$275.00$5.25(-0.10 -1.87%)0.30(4.8/4.5)2,18210,75845.02%
SMH260116P002850002026-01-16(56天)PUT$285.00$6.25(-0.75 -10.71%)0.25(6.25/6.0)8335,73142.85%
SMH260116P002700002026-01-16(56天)PUT$270.00$4.05(-0.50 -10.99%)0.20(4.15/3.95)49920,51045.93%
SMH260116P002800002026-01-16(56天)PUT$280.00$5.31(-0.55 -9.39%)0.35(5.55/5.2)4045,09944.15%
SMH260116P002900002026-01-16(56天)PUT$290.00$7.18(-0.88 -10.92%)0.30(7.2/6.9)2726,65341.99%
SMH260320C003900002026-03-20(119天)CALL$390.00$7.60(-0.40 -5.00%)0.35(8.35/8.0)23418,39036.95%
SMH260116C003900002026-01-16(56天)CALL$390.00$2.44(+0.05 +2.09%)0.24(2.48/2.24)2336,56735.86%

GLD $375.62 (+0.70 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(301天)PUT$290.00$1.99(+0.00 +0.00%)0.25(2.17/1.92)8,2509,37720.20%
GLD260618P003450002026-06-18(209天)PUT$345.00$8.26(+0.00 +0.00%)0.20(7.95/7.75)2,3646,36518.00%
GLD260116C004300002026-01-16(56天)CALL$430.00$1.15(+0.05 +4.55%)0.05(1.25/1.2)1,4017,51023.68%
GLD260320P003600002026-03-20(119天)PUT$360.00$8.37(-0.59 -6.58%)0.10(8.7/8.6)1,2055,87118.17%
GLD260116P003550002026-01-16(56天)PUT$355.00$3.45(-0.43 -11.08%)0.15(3.65/3.5)1,1785,72719.17%
GLD260220C004000002026-02-20(91天)CALL$400.00$7.98(+0.13 +1.66%)0.15(8.05/7.9)6578,64322.68%
GLD260116C004000002026-01-16(56天)CALL$400.00$4.65(-0.17 -3.53%)0.10(4.75/4.65)62232,08322.25%
GLD260116C004500002026-01-16(56天)CALL$450.00$0.60(+0.00 +0.00%)0.04(0.58/0.54)6167,75125.32%
GLD260618C004300002026-06-18(209天)CALL$430.00$9.90(+0.30 +3.12%)0.25(9.8/9.55)61511,93724.09%
GLD260116C003850002026-01-16(56天)CALL$385.00$9.04(+0.20 +2.26%)0.20(9.05/8.85)2397,40622.02%
GLD260918C004700002026-09-18(301天)CALL$470.00$8.00(-0.55 -6.43%)0.30(8.35/8.05)22019,63225.20%

SLV $45.66 (-0.13 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260116C000500002026-01-16(56天)CALL$50.00$1.26(-0.03 -2.33%)0.03(1.3/1.27)15,388100,75239.70%
SLV260220C000450002026-02-20(91天)CALL$45.00$3.45(-0.11 -3.09%)0.05(3.55/3.5)10,14123,46835.55%
SLV260320C000600002026-03-20(119天)CALL$60.00$0.95(+0.02 +2.15%)0.02(0.95/0.93)5,04140,57744.34%
SLV260116C000480002026-01-16(56天)CALL$48.00$1.75(-0.03 -1.69%)0.03(1.79/1.76)4,78518,72838.16%
SLV260618C000450002026-06-18(209天)CALL$45.00$5.28(-0.09 -1.68%)0.15(5.4/5.25)3,72927,50737.20%
SLV260320C000500002026-03-20(119天)CALL$50.00$2.36(-0.02 -0.84%)0.04(2.4/2.36)3,71161,76338.79%
SLV260618C000460002026-06-18(209天)CALL$46.00$4.90(-0.03 -0.61%)0.10(4.95/4.85)1,89354,63537.18%
SLV260320C000450002026-03-20(119天)CALL$45.00$4.11(+0.11 +2.75%)0.05(4.0/3.95)1,48113,55035.55%
SLV260116C000550002026-01-16(56天)CALL$55.00$0.63(+0.03 +5.00%)0.01(0.6/0.59)1,32621,77743.34%
SLV260515C000500002026-05-15(175天)CALL$50.00$3.25(+0.05 +1.56%)0.10(3.2/3.1)1,27812,88138.59%
SLV260417C000700002026-04-17(147天)CALL$70.00$0.68(+0.06 +9.68%)0.02(0.64/0.62)1,06171,73148.24%
SLV260320C000470002026-03-20(119天)CALL$47.00$3.10(-0.14 -4.32%)0.10(3.3/3.2)26449,42437.35%
SLV260618C000500002026-06-18(209天)CALL$50.00$3.65(+0.02 +0.55%)0.15(3.7/3.55)77742,73939.01%
SLV260618C000470002026-06-18(209天)CALL$47.00$4.53(+0.00 +0.00%)0.15(4.6/4.45)1,23741,50237.67%
SLV260320C000650002026-03-20(119天)CALL$65.00$0.56(-0.07 -11.11%)0.03(0.65/0.62)30241,08047.07%
SLV260116C000460002026-01-16(56天)CALL$46.00$2.47(+0.01 +0.41%)0.04(2.5/2.46)84140,43737.09%

IBIT $48.00 (-0.97 -1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000500002026-01-16(56天)PUT$50.00$4.87(+0.34 +7.51%)0.05(4.85/4.8)1,61622,34747.73%
IBIT260320P000500002026-03-20(119天)PUT$50.00$6.74(+0.59 +9.59%)0.10(6.55/6.45)9168,39448.41%
IBIT260116P000490002026-01-16(56天)PUT$49.00$4.35(+0.40 +10.13%)0.05(4.3/4.25)5706,70748.51%
IBIT260116P000550002026-01-16(56天)PUT$55.00$8.20(+0.50 +6.49%)0.15(8.15/8.0)44512,95542.82%
IBIT260116P000560002026-01-16(56天)PUT$56.00$8.85(+0.47 +5.61%)0.10(8.95/8.85)2595,01642.24%
IBIT260320P000530002026-03-20(119天)PUT$53.00$8.57(+0.76 +9.73%)0.10(8.3/8.2)2415,23746.35%

NVDA $183.70 (+2.76 +1.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C001950002026-01-16(56天)CALL$195.00$8.01(-0.18 -2.20%)0.15(8.1/7.95)16,43254,95749.04%
NVDA260116C002000002026-01-16(56天)CALL$200.00$6.43(-0.12 -1.83%)0.05(6.45/6.4)10,843130,42448.07%
NVDA260320C002500002026-03-20(119天)CALL$250.00$3.23(-0.12 -3.58%)0.05(3.25/3.2)8,46437,36247.91%
NVDA260116C002200002026-01-16(56天)CALL$220.00$2.42(-0.13 -5.10%)0.04(2.46/2.42)7,57937,51546.23%
NVDA260116P001650002026-01-16(56天)PUT$165.00$6.40(-0.74 -10.38%)0.10(6.45/6.35)7,50222,63745.97%
NVDA260116P001700002026-01-16(56天)PUT$170.00$8.00(-0.75 -8.57%)0.10(8.05/7.95)6,72640,08444.78%
NVDA260220C002100002026-02-20(91天)CALL$210.00$7.10(-0.20 -2.74%)0.10(7.1/7.0)5,74536,43347.33%
NVDA260116C001900002026-01-16(56天)CALL$190.00$10.00(-0.15 -1.48%)0.10(10.0/9.9)5,36427,96449.99%
NVDA260116C002100002026-01-16(56天)CALL$210.00$4.00(-0.09 -2.20%)0.10(4.05/3.95)5,32041,60746.99%
NVDA260220C002000002026-02-20(91天)CALL$200.00$9.96(-0.09 -0.90%)0.10(10.0/9.9)5,05832,09248.46%
NVDA260116P001600002026-01-16(56天)PUT$160.00$5.10(-0.68 -11.76%)0.05(5.15/5.1)2,72564,42547.37%
NVDA260320C002300002026-03-20(119天)CALL$230.00$5.70(-0.20 -3.39%)0.10(5.85/5.75)3,47642,36948.66%
NVDA260116C002300002026-01-16(56天)CALL$230.00$1.49(-0.08 -5.10%)0.02(1.51/1.49)4,18236,19846.16%

MSFT $475.45 (-2.84 -0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005600002026-01-16(56天)CALL$560.00$0.79(-0.38 -32.48%)0.07(0.82/0.75)2,9135,75624.73%
MSFT260116C005500002026-01-16(56天)CALL$550.00$1.20(-0.53 -30.64%)0.03(1.2/1.17)1,87116,72424.45%
MSFT260116P004500002026-01-16(56天)PUT$450.00$9.00(-0.15 -1.64%)0.15(9.15/9.0)1,12414,20424.93%
MSFT260116C005000002026-01-16(56天)CALL$500.00$9.00(-2.50 -21.74%)0.20(9.3/9.1)1,07342,86826.45%
MSFT260116P004250002026-01-16(56天)PUT$425.00$4.86(-0.09 -1.82%)0.10(4.75/4.65)1,0555,74428.49%
MSFT260116C005100002026-01-16(56天)CALL$510.00$6.30(-1.87 -22.89%)0.15(6.35/6.2)84813,32625.57%
MSFT260116P004300002026-01-16(56天)PUT$430.00$5.42(-0.43 -7.35%)0.20(5.45/5.25)6035,09127.84%
MSFT260116C005200002026-01-16(56天)CALL$520.00$4.20(-1.45 -25.66%)0.15(4.25/4.1)56532,88924.99%
MSFT260116C005300002026-01-16(56天)CALL$530.00$2.75(-1.05 -27.63%)0.05(2.75/2.7)5566,68224.50%
MSFT260116C005150002026-01-16(56天)CALL$515.00$5.10(-1.70 -25.00%)0.15(5.25/5.1)4795,91525.33%
MSFT260116C005400002026-01-16(56天)CALL$540.00$1.78(-0.74 -29.37%)0.07(1.82/1.75)4569,76824.42%
MSFT260220C005500002026-02-20(91天)CALL$550.00$4.73(-1.32 -21.82%)0.15(4.9/4.75)2597,65927.73%
MSFT260618C006000002026-06-18(209天)CALL$600.00$7.35(-1.15 -13.53%)0.25(7.4/7.15)2136,64328.08%
MSFT260116P004200002026-01-16(56天)PUT$420.00$4.20(-0.40 -8.70%)0.10(4.2/4.1)2736,60529.29%

AMZN $220.05 (+2.90 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116P002050002026-01-16(56天)PUT$205.00$5.74(-1.30 -18.47%)0.10(5.7/5.6)8,82212,73633.91%
AMZN260116P002100002026-01-16(56天)PUT$210.00$7.10(-1.55 -17.92%)0.10(7.2/7.1)4,74719,35132.81%
AMZN260116P001900002026-01-16(56天)PUT$190.00$2.80(-0.80 -22.22%)0.04(2.79/2.75)4,07830,78837.77%
AMZN260116C002750002026-01-16(56天)CALL$275.00$0.60(+0.01 +1.69%)0.01(0.58/0.57)2,85514,87833.74%
AMZN260116C002700002026-01-16(56天)CALL$270.00$0.73(-0.04 -5.00%)0.02(0.74/0.72)2,76617,99933.18%
AMZN260116C002300002026-01-16(56天)CALL$230.00$7.90(+0.65 +8.97%)0.15(7.85/7.7)2,64728,42535.74%
AMZN260320C002500002026-03-20(119天)CALL$250.00$8.63(+0.49 +6.02%)0.15(8.65/8.5)2,28511,27938.51%
AMZN260116P002000002026-01-16(56天)PUT$200.00$4.50(-1.16 -20.49%)0.10(4.5/4.4)2,28323,92035.11%
AMZN260116C002500002026-01-16(56天)CALL$250.00$2.40(+0.06 +2.56%)0.04(2.43/2.39)2,12847,35232.92%
AMZN260618C003000002026-06-18(209天)CALL$300.00$4.99(+0.09 +1.84%)0.15(5.05/4.9)2,06119,13737.90%
AMZN260116C002400002026-01-16(56天)CALL$240.00$4.45(+0.25 +5.95%)0.10(4.45/4.35)1,69842,47533.80%
AMZN260116C002600002026-01-16(56天)CALL$260.00$1.31(-0.01 -0.76%)0.04(1.31/1.27)1,21832,80232.70%
AMZN260116P001800002026-01-16(56天)PUT$180.00$1.79(-0.51 -22.17%)0.03(1.74/1.71)72920,06940.78%
AMZN260220C002500002026-02-20(91天)CALL$250.00$6.50(+0.33 +5.35%)0.10(6.55/6.45)83820,06038.42%

GOOG $301.88 (+11.82 +4.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003250002026-01-16(56天)CALL$325.00$7.09(+1.69 +31.30%)0.10(7.2/7.1)1,1495,01837.07%
GOOG260116C003300002026-01-16(56天)CALL$330.00$5.85(+1.30 +28.57%)0.10(6.1/6.0)7085,01237.11%
GOOG260116C003350002026-01-16(56天)CALL$335.00$4.85(+1.00 +25.97%)0.10(5.1/5.0)5269,88337.02%
GOOG260116P002500002026-01-16(56天)PUT$250.00$3.02(-0.88 -22.56%)0.06(2.85/2.79)2209,53038.83%

WMT $105.14 (-2.02 -1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(56天)CALL$110.00$1.80(-1.08 -37.24%)0.03(1.83/1.8)1,31320,39822.80%
WMT260116C001150002026-01-16(56天)CALL$115.00$0.73(-0.57 -43.85%)0.08(0.76/0.68)70311,94822.51%
WMT260116C001050002026-01-16(56天)CALL$105.00$3.99(-1.51 -27.45%)0.15(4.05/3.9)64710,10124.84%
WMT260116P001000002026-01-16(56天)PUT$100.00$1.65(+0.19 +13.01%)0.09(1.71/1.62)4427,22422.56%
WMT260320P001050002026-03-20(119天)PUT$105.00$5.15(+0.45 +9.57%)0.25(5.35/5.1)3205,18222.06%
WMT260320C001100002026-03-20(119天)CALL$110.00$4.30(-1.11 -20.52%)0.25(4.35/4.1)2997,64826.87%
WMT260320C001150002026-03-20(119天)CALL$115.00$2.80(-0.75 -21.13%)0.10(2.61/2.51)2986,92825.67%

AAPL $272.56 (+6.18 +2.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116P002400002026-01-16(56天)PUT$240.00$2.08(-0.77 -27.02%)0.04(2.11/2.07)4,26921,95028.68%
AAPL260116C003000002026-01-16(56天)CALL$300.00$1.74(+0.27 +18.37%)0.05(1.74/1.69)3,30754,03323.19%
AAPL260220C003000002026-02-20(91天)CALL$300.00$4.45(+0.53 +13.52%)0.10(4.55/4.45)2,94412,06525.86%
AAPL260116C002900002026-01-16(56天)CALL$290.00$3.65(+0.64 +21.26%)0.10(3.7/3.6)2,56455,41524.08%
AAPL260116C003100002026-01-16(56天)CALL$310.00$0.78(+0.10 +14.71%)0.02(0.77/0.75)2,04862,54422.80%
AAPL260220P001800002026-02-20(91天)PUT$180.00$0.59(-0.01 -1.67%)0.03(0.56/0.53)2,0405,23543.36%
AAPL260116P002650002026-01-16(56天)PUT$265.00$7.15(-2.14 -23.04%)0.15(7.25/7.1)1,6577,76423.47%
AAPL260116P002100002026-01-16(56天)PUT$210.00$0.56(-0.11 -16.42%)0.02(0.56/0.54)1,38735,78436.82%
AAPL260320P002500002026-03-20(119天)PUT$250.00$7.83(-1.47 -15.81%)0.05(7.8/7.75)1,35819,63427.14%
AAPL260116P002500002026-01-16(56天)PUT$250.00$3.50(-1.30 -27.08%)0.10(3.4/3.3)1,27327,57326.25%
AAPL260116C002800002026-01-16(56天)CALL$280.00$7.05(+1.30 +22.61%)0.10(7.05/6.95)1,09442,70925.39%
AAPL260116C002850002026-01-16(56天)CALL$285.00$5.24(+1.04 +24.76%)0.10(5.15/5.05)45825,68224.60%
AAPL260116P002300002026-01-16(56天)PUT$230.00$1.31(-0.41 -23.84%)0.04(1.31/1.27)58125,09431.13%
AAPL260116C002750002026-01-16(56天)CALL$275.00$9.51(+1.85 +24.15%)0.15(9.4/9.25)63720,54026.37%

META $596.00 (+6.80 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(56天)CALL$700.00$4.42(-0.17 -3.68%)0.15(4.5/4.35)1,70451,35634.68%
META260220C008000002026-02-20(91天)CALL$800.00$4.00(-0.52 -11.50%)0.15(4.15/4.0)1,0045,11040.54%
META260116C007500002026-01-16(56天)CALL$750.00$1.91(-0.22 -10.33%)0.06(2.01/1.95)88122,26636.82%
META260618C010000002026-06-18(209天)CALL$1000.00$4.21(-0.54 -11.37%)0.15(4.3/4.15)80212,36440.87%
META260116C008000002026-01-16(56天)CALL$800.00$1.11(-0.14 -11.20%)0.06(1.14/1.08)76727,78640.09%
META260618C010300002026-06-18(209天)CALL$1030.00$3.55(-0.35 -8.97%)0.15(3.65/3.5)46759,21141.31%
META260116C006700002026-01-16(56天)CALL$670.00$8.00(-0.19 -2.32%)0.20(8.05/7.85)3755,17134.37%
META260618C009500002026-06-18(209天)CALL$950.00$5.71(-0.77 -11.88%)0.20(5.8/5.6)37512,39240.27%
META260116P005000002026-01-16(56天)PUT$500.00$5.01(-1.49 -22.92%)0.15(5.05/4.9)3207,93636.93%
META260320C008000002026-03-20(119天)CALL$800.00$6.15(-0.45 -6.82%)0.15(6.2/6.05)3056,38739.13%
META260116C007200002026-01-16(56天)CALL$720.00$3.10(-0.20 -6.06%)0.10(3.1/3.0)23520,55235.16%
META260618C009000002026-06-18(209天)CALL$900.00$7.96(-0.44 -5.24%)0.10(8.0/7.9)20810,44039.76%

TLT $89.33 (+0.10 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000920002026-01-16(56天)CALL$92.00$0.65(-0.09 -12.16%)0.02(0.67/0.65)6,15121,87311.78%
TLT260918C001100002026-09-18(301天)CALL$110.00$0.51(+0.00 +0.00%)0.03(0.52/0.49)5,70010,86216.21%
TLT260320P000840002026-03-20(119天)PUT$84.00$0.76(-0.09 -10.59%)0.02(0.8/0.78)4,0057,64813.38%
TLT260320C000900002026-03-20(119天)CALL$90.00$2.22(-0.13 -5.53%)0.03(2.24/2.21)1,12038,31612.53%
TLT260116C000900002026-01-16(56天)CALL$90.00$1.29(-0.10 -7.19%)0.01(1.3/1.29)90184,06411.48%
TLT260220C000950002026-02-20(91天)CALL$95.00$0.56(-0.04 -6.67%)0.01(0.55/0.54)87730,01512.96%
TLT260618C000950002026-06-18(209天)CALL$95.00$1.51(-0.06 -3.82%)0.04(1.53/1.49)56011,31213.28%
TLT260116P000880002026-01-16(56天)PUT$88.00$1.13(-0.09 -7.38%)0.03(1.16/1.13)54820,53312.43%
TLT260116C000890002026-01-16(56天)CALL$89.00$1.78(-0.11 -5.82%)0.02(1.76/1.74)52710,19911.38%
TLT260618C000900002026-06-18(209天)CALL$90.00$3.10(-0.16 -4.91%)0.10(3.2/3.1)47040,15113.03%
TLT260618P000900002026-06-18(209天)PUT$90.00$3.84(-0.08 -2.04%)0.10(3.95/3.85)24631,53013.26%
TLT260116C000910002026-01-16(56天)CALL$91.00$0.93(-0.08 -7.92%)0.02(0.94/0.92)38726,71511.60%
TLT260320C000890002026-03-20(119天)CALL$89.00$2.67(-0.16 -5.65%)0.02(2.69/2.67)39520,06812.42%
TLT260320P000890002026-03-20(119天)PUT$89.00$2.48(-0.07 -2.75%)0.04(2.5/2.46)32318,72013.01%

XLU $88.38 (+0.33 +0.37%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260116C000920002026-01-16(56天)CALL$92.00$1.09(+0.07 +6.86%)0.15(1.15/1.0)14,55416,59618.52%

XLE $89.60 (+0.74 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000900002026-03-20(119天)CALL$90.00$4.49(-0.04 -0.88%)0.35(4.75/4.4)81635,62524.82%
XLE260918C000950002026-09-18(301天)CALL$95.00$5.30(+0.00 +0.00%)0.80(5.5/4.7)8029,75224.04%
XLE260320P000760002026-03-20(119天)PUT$76.00$1.11(+0.07 +6.73%)0.16(1.2/1.04)5535,55428.97%

PANW $183.81 (-1.30 -0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002300002026-01-16(56天)CALL$230.00$0.79(-0.11 -13.10%)0.09(0.79/0.7)5,0609,86837.67%
PANW260116C002350002026-01-16(56天)CALL$235.00$0.64(+0.04 +6.67%)0.31(0.95/0.64)2,0368,32341.96%
PANW260116P001800002026-01-16(56天)PUT$180.00$7.16(-0.09 -1.24%)0.35(7.4/7.05)1,7337,37430.13%
PANW260116P001700002026-01-16(56天)PUT$170.00$4.05(+0.05 +1.25%)0.20(4.0/3.8)1,4007,71432.04%
PANW260116C002100002026-01-16(56天)CALL$210.00$2.07(-0.80 -27.87%)0.13(2.13/2.0)4765,91134.64%
PANW260116C002000002026-01-16(56天)CALL$200.00$4.05(-0.90 -18.18%)0.45(3.95/3.5)3727,55134.68%

ARKK $73.98 (+2.27 +3.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000700002026-01-16(56天)PUT$70.00$3.85(-0.62 -13.87%)0.70(4.2/3.5)1,6846,57849.87%
ARKK260116P000750002026-01-16(56天)PUT$75.00$6.77(-0.57 -7.77%)0.90(6.7/5.8)3975,42648.90%

HYG $80.35 (+0.25 +0.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000760002026-03-20(119天)PUT$76.00$0.62(+0.10 +19.23%)0.08(0.62/0.54)80,02614,25811.84%
HYG260220P000770002026-02-20(91天)PUT$77.00$0.51(-0.05 -8.93%)0.07(0.55/0.48)24,422138,05210.98%
HYG260220P000790002026-02-20(91天)PUT$79.00$0.89(-0.07 -7.29%)0.20(1.04/0.84)16,291138,00510.14%
HYG260116P000790002026-01-16(56天)PUT$79.00$0.58(-0.07 -10.29%)0.02(0.59/0.57)5,309328,8849.02%
HYG260717P000740002026-07-17(238天)PUT$74.00$1.05(+0.14 +15.38%)0.06(1.11/1.05)50010,56513.55%
HYG260116P000800002026-01-16(56天)PUT$80.00$0.88(-0.12 -12.00%)0.05(0.9/0.85)217106,0638.36%

DIS $104.09 (+1.40 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001100002026-01-16(56天)CALL$110.00$1.87(+0.16 +9.36%)0.06(1.83/1.77)2517,42124.67%

GRAB $4.93 (-0.05 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(147天)PUT$5.00$0.60(-0.10 -14.29%)0.10(0.65/0.55)23218,31848.73%

MPW $5.25 (+0.22 +4.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260116C000045002026-01-16(56天)CALL$4.50$0.74(+0.08 +12.12%)0.20(0.82/0.62)70612,19141.02%

^SPX $6652.40 (+113.22 +1.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C073000002026-01-16(56天)CALL$7300.00$6.80(+1.57 +30.02%)0.40(6.7/6.3)1,32923,82114.79%
SPX260116P047000002026-01-16(56天)PUT$4700.00$9.69(-3.11 -24.30%)0.40(10.7/10.3)46118,44844.92%
SPX260116C076000002026-01-16(56天)CALL$7600.00$1.40(-0.15 -9.68%)0.20(1.45/1.25)41012,87015.43%
SPX260116P046000002026-01-16(56天)PUT$4600.00$8.90(-2.78 -23.80%)0.40(9.6/9.2)3457,71946.54%

JD $28.98 (+0.62 +2.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000350002026-06-18(209天)CALL$35.00$1.68(+0.14 +9.09%)0.27(1.77/1.5)2,55514,66542.94%
JD260116C000325002026-01-16(56天)CALL$32.50$0.59(+0.09 +19.57%)0.04(0.59/0.55)1,24820,35138.62%
JD260320P000250002026-03-20(119天)PUT$25.00$0.95(+0.00 +0.00%)0.04(0.9/0.86)1,0799,22138.28%
JD260116P000275002026-01-16(56天)PUT$27.50$0.97(-0.16 -14.16%)0.03(1.03/1.0)54516,52336.77%
JD260320C000350002026-03-20(119天)CALL$35.00$0.97(+0.06 +6.59%)0.07(1.0/0.93)42215,06743.46%
JD260116C000300002026-01-16(56天)CALL$30.00$1.27(+0.16 +14.41%)0.08(1.28/1.2)28224,22638.38%
JD260116C000310002026-01-16(56天)CALL$31.00$0.92(+0.08 +9.52%)0.04(0.94/0.9)2265,59438.23%
JD260116C000250002026-01-16(56天)CALL$25.00$4.40(+0.40 +10.00%)0.20(4.45/4.25)2136,53645.02%

IWM $236.26 (+7.13 +3.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116C002400002026-01-16(56天)CALL$240.00$6.77(+2.35 +53.17%)0.06(6.84/6.78)18,25923,91522.97%
IWM260116P002300002026-01-16(56天)PUT$230.00$6.77(-2.52 -27.13%)0.05(6.66/6.61)13,76464,18125.67%
IWM260116P002150002026-01-16(56天)PUT$215.00$3.17(-1.24 -28.12%)0.03(3.02/2.99)4,87147,67029.10%
IWM260116P001800002026-01-16(56天)PUT$180.00$0.66(-0.15 -18.52%)0.02(0.58/0.56)4,09020,81640.16%
IWM260918P001500002026-09-18(301天)PUT$150.00$2.07(+0.00 +0.00%)0.14(2.06/1.92)4,0006,59835.01%
IWM260320P002200002026-03-20(119天)PUT$220.00$6.76(-1.72 -20.28%)0.07(6.82/6.75)3,21158,00925.67%
IWM260116C002500002026-01-16(56天)CALL$250.00$3.05(+1.42 +87.12%)0.03(3.09/3.06)3,09731,15321.46%
IWM260220C002600002026-02-20(91天)CALL$260.00$2.85(+1.21 +73.78%)0.04(2.71/2.67)2,6089,10021.45%
IWM260618P001900002026-06-18(209天)PUT$190.00$4.00(-0.77 -16.14%)0.10(4.07/3.97)2,57154,41729.32%
IWM260116C002600002026-01-16(56天)CALL$260.00$1.15(+0.57 +98.28%)0.02(1.18/1.16)2,26742,50720.62%
IWM260618P001800002026-06-18(209天)PUT$180.00$3.00(-0.45 -13.04%)0.08(3.03/2.95)1,31559,70831.21%
IWM260320P002000002026-03-20(119天)PUT$200.00$3.32(-0.88 -20.95%)0.05(3.24/3.19)29357,74329.76%
IWM260320P002150002026-03-20(119天)PUT$215.00$5.66(-1.60 -22.04%)0.07(5.66/5.59)25347,62526.63%
IWM260320P001900002026-03-20(119天)PUT$190.00$2.24(-0.67 -23.02%)0.05(2.25/2.2)27545,87232.03%
IWM260320P001850002026-03-20(119天)PUT$185.00$2.24(-0.12 -5.08%)0.04(1.89/1.85)83644,80033.28%
IWM260116P002000002026-01-16(56天)PUT$200.00$1.45(-0.62 -29.95%)0.03(1.39/1.36)89443,32333.20%

OPEN $6.75 (+0.61 +9.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(56天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(175天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

XLV $155.48 (+4.09 +2.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001550002026-01-16(56天)CALL$155.00$4.50(+1.90 +73.08%)0.25(4.5/4.25)3836,32318.50%

MRK $99.64 (+4.68 +4.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001050002026-01-16(56天)CALL$105.00$2.22(+1.22 +122.00%)0.03(2.25/2.22)3,2939,18228.69%
MRK260116C001000002026-01-16(56天)CALL$100.00$4.19(+2.17 +106.90%)0.10(4.25/4.15)2,01220,47329.87%
MRK260116P000900002026-01-16(56天)PUT$90.00$1.12(-0.98 -46.67%)0.11(1.17/1.06)5177,46728.61%
MRK260417C001000002026-04-17(147天)CALL$100.00$7.00(+2.36 +50.86%)0.25(7.25/7.0)46228,93030.46%
MRK260116C000950002026-01-16(56天)CALL$95.00$7.15(+3.06 +74.82%)0.30(7.3/7.0)38510,22732.59%

DVN $35.79 (+0.64 +1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000375002026-01-16(56天)CALL$37.50$1.17(+0.21 +21.87%)0.11(1.22/1.11)6455,23033.45%

NVO $48.13 (+0.56 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618P000400002026-06-18(209天)PUT$40.00$3.05(-0.05 -1.61%)0.20(3.25/3.05)1,1208,92849.17%

XLF $51.86 (+0.74 +1.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261016P000470002026-10-16(329天)PUT$47.00$1.85(+0.00 +0.00%)0.23(2.03/1.8)10,00010,00321.05%
XLF260116C000510002026-01-16(56天)CALL$51.00$2.14(+0.29 +15.68%)0.08(2.15/2.07)4,65413,13722.27%
XLF260116P000480002026-01-16(56天)PUT$48.00$0.52(-0.11 -17.46%)0.03(0.52/0.49)4,05444,39622.73%
XLF260116C000490002026-01-16(56天)CALL$49.00$3.62(+0.32 +9.70%)0.15(3.75/3.6)4,0108,67027.30%
XLF260116C000470002026-01-16(56天)CALL$47.00$4.90(-0.65 -11.71%)0.25(5.5/5.25)4,0029,86032.32%
XLF260220P000500002026-02-20(91天)PUT$50.00$1.20(-0.20 -14.29%)0.07(1.21/1.14)1,6959,18218.95%
XLF260116P000520002026-01-16(56天)PUT$52.00$1.51(-0.34 -18.58%)0.11(1.57/1.46)1,62052,81817.07%
XLF260320P000500002026-03-20(119天)PUT$50.00$1.41(-0.21 -12.96%)0.14(1.48/1.34)1,56727,55319.04%
XLF260320P000470002026-03-20(119天)PUT$47.00$0.80(-0.10 -11.11%)0.05(0.83/0.78)1,38035,17722.17%
XLF260116P000510002026-01-16(56天)PUT$51.00$1.18(-0.27 -18.62%)0.09(1.19/1.1)1,33538,76018.51%
XLF260116P000500002026-01-16(56天)PUT$50.00$0.85(-0.24 -22.02%)0.05(0.87/0.82)715152,05519.51%
XLF260116C000530002026-01-16(56天)CALL$53.00$1.00(+0.21 +26.58%)0.05(1.0/0.95)41039,67819.17%
XLF260320C000550002026-03-20(119天)CALL$55.00$1.00(+0.12 +13.79%)0.06(1.04/0.98)43428,45419.19%
XLF260320C000530002026-03-20(119天)CALL$53.00$1.88(+0.23 +13.94%)0.08(1.92/1.84)22621,99321.17%
XLF260116C000540002026-01-16(56天)CALL$54.00$0.58(+0.04 +7.41%)0.02(0.59/0.57)30619,68817.70%

USO $69.22 (-0.94 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116C000800002026-01-16(56天)CALL$80.00$0.70(-0.14 -16.67%)0.10(0.72/0.62)2289,38734.33%

GDX $74.05 (+1.05 +1.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116P000650002026-01-16(56天)PUT$65.00$1.63(-0.12 -6.86%)0.20(1.75/1.55)5,03010,40046.51%
GDX260116C000850002026-01-16(56天)CALL$85.00$1.59(+0.14 +9.66%)0.28(1.67/1.39)3,23917,37643.45%
GDX260116C000750002026-01-16(56天)CALL$75.00$4.50(+0.35 +8.43%)0.25(4.6/4.35)3,04520,07242.30%
GDX260220P000650002026-02-20(91天)PUT$65.00$2.50(-0.12 -4.58%)0.23(2.57/2.34)4286,86344.02%
GDX260116P000700002026-01-16(56天)PUT$70.00$3.35(-0.25 -6.94%)0.15(3.35/3.2)27813,44545.79%

LUV $32.99 (+1.80 +5.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000350002026-01-16(56天)CALL$35.00$1.24(+0.43 +53.09%)0.05(1.26/1.21)36618,24338.33%
LUV260116P000300002026-01-16(56天)PUT$30.00$0.98(-0.39 -28.47%)0.05(1.01/0.96)2859,91245.12%

UNH $321.75 (+10.13 +3.25%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004500002026-01-16(56天)CALL$450.00$0.91(+0.46 +102.22%)0.09(0.91/0.82)16,05236,53446.12%
UNH260116C004400002026-01-16(56天)CALL$440.00$1.03(+0.43 +71.67%)0.19(1.09/0.9)12,63825,19545.12%
UNH260116C004300002026-01-16(56天)CALL$430.00$1.25(+0.50 +66.67%)0.20(1.4/1.2)11,16119,56744.64%
UNH260116C004000002026-01-16(56天)CALL$400.00$2.32(+0.74 +46.84%)0.10(2.4/2.3)4,21335,56640.75%
UNH260116C004200002026-01-16(56天)CALL$420.00$1.51(+0.61 +67.78%)0.15(1.65/1.5)4,07713,36943.32%
UNH260320C004000002026-03-20(119天)CALL$400.00$6.85(+1.65 +31.73%)0.25(7.0/6.75)2,9097,30638.81%
UNH260116P003000002026-01-16(56天)PUT$300.00$10.00(-3.22 -24.36%)0.50(10.45/9.95)1,1029,81540.01%
UNH260116C003500002026-01-16(56天)CALL$350.00$8.81(+2.68 +43.72%)0.50(9.15/8.65)98013,31137.89%
UNH260116C003600002026-01-16(56天)CALL$360.00$6.60(+1.96 +42.24%)0.55(6.95/6.4)6955,48638.27%
UNH260116C003700002026-01-16(56天)CALL$370.00$5.05(+1.65 +48.53%)0.50(5.35/4.85)5596,51238.95%
UNH260220C004500002026-02-20(91天)CALL$450.00$1.80(+0.45 +33.33%)0.52(1.99/1.47)34618,52042.27%

XOM $117.15 (+0.14 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001200002026-01-16(56天)CALL$120.00$3.00(-0.25 -7.69%)0.04(2.97/2.93)1,78922,72023.32%
XOM260116C001250002026-01-16(56天)CALL$125.00$1.46(-0.14 -8.75%)0.05(1.4/1.35)97843,53622.52%
XOM260320C001250002026-03-20(119天)CALL$125.00$3.00(-0.22 -6.63%)0.10(3.1/3.0)7379,75622.99%
XOM260116P001100002026-01-16(56天)PUT$110.00$1.54(-0.03 -1.91%)0.04(1.58/1.54)50811,64423.18%
XOM260116C001300002026-01-16(56天)CALL$130.00$0.63(-0.11 -15.07%)0.08(0.7/0.62)43410,32023.34%
XOM260320P001000002026-03-20(119天)PUT$100.00$1.31(+0.07 +5.65%)0.20(1.39/1.19)36113,51827.11%
XOM260116C001150002026-01-16(56天)CALL$115.00$5.73(-0.32 -5.29%)0.25(5.85/5.6)31010,52026.55%
XOM260320P001100002026-03-20(119天)PUT$110.00$3.25(-0.05 -1.52%)0.10(3.35/3.25)3006,35623.88%
XOM260320C001300002026-03-20(119天)CALL$130.00$1.81(-0.09 -4.74%)0.04(1.81/1.77)2995,42822.42%
XOM260320C001200002026-03-20(119天)CALL$120.00$5.00(-0.20 -3.85%)0.15(4.95/4.8)2448,45123.62%

NEM $83.68 (+1.68 +2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000950002026-01-16(56天)CALL$95.00$2.12(+0.21 +10.99%)0.11(2.18/2.07)1,0195,50845.73%
NEM260116C000850002026-01-16(56天)CALL$85.00$5.18(+0.49 +10.45%)0.25(5.3/5.05)2759,13246.24%

NFLX $105.47 (-0.19 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116P000900002026-01-16(56天)PUT$90.00$1.08(-0.12 -9.84%)0.12(1.2/1.08)8,09716,23338.50%
NFLX260116C001200002026-01-16(56天)CALL$120.00$1.16(-0.29 -20.14%)0.08(1.2/1.12)3,26650,62233.35%
NFLX260116C001100002026-01-16(56天)CALL$110.00$3.70(-0.50 -11.90%)0.25(3.8/3.55)1,19116,95635.25%
NFLX260116P001000002026-01-16(56天)PUT$100.00$3.10(-0.14 -4.32%)0.15(3.15/3.0)1,16223,74132.69%
NFLX260116P001100002026-01-16(56天)PUT$110.00$7.60(-0.05 -0.65%)0.45(7.75/7.3)55039,44028.61%

EPD $32.40 (+0.50 +1.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260116C000320002026-01-16(56天)CALL$32.00$1.10(+0.22 +25.00%)0.13(1.18/1.05)20117,01320.56%

HPE $20.65 (+0.61 +3.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260116P000200002026-01-16(56天)PUT$20.00$1.30(-0.25 -16.13%)0.06(1.33/1.27)3228,72948.44%

BABA $154.55 (+1.26 +0.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001400002026-01-16(56天)PUT$140.00$4.55(+0.25 +5.81%)0.40(4.75/4.35)9299,69643.45%
BABA260618C002000002026-06-18(209天)CALL$200.00$7.70(-0.40 -4.94%)0.80(8.3/7.5)75713,82547.33%
BABA260116C002000002026-01-16(56天)CALL$200.00$1.18(-0.19 -13.87%)0.15(1.22/1.07)73318,08648.12%
BABA260320C002100002026-03-20(119天)CALL$210.00$2.86(-0.46 -13.86%)0.32(3.15/2.83)7116,17948.29%
BABA260116C001800002026-01-16(56天)CALL$180.00$3.05(-0.30 -8.96%)0.31(3.2/2.89)51510,00646.46%
BABA260320P001000002026-03-20(119天)PUT$100.00$0.64(+0.00 +0.00%)0.60(0.95/0.35)4345,26748.83%
BABA260116C001750002026-01-16(56天)CALL$175.00$3.92(-0.33 -7.76%)0.30(4.05/3.75)42110,18146.03%
BABA260116C001600002026-01-16(56天)CALL$160.00$7.98(-0.47 -5.56%)0.45(8.1/7.65)32011,94545.14%
BABA260116P001450002026-01-16(56天)PUT$145.00$6.30(-0.05 -0.79%)0.40(6.55/6.15)3148,78543.29%
BABA260116P001500002026-01-16(56天)PUT$150.00$8.40(-0.15 -1.75%)0.40(8.8/8.4)28120,76743.41%
BABA260320C002000002026-03-20(119天)CALL$200.00$3.95(-0.30 -7.06%)0.00(3.85/3.85)27627,55446.35%

NIO $5.66 (+0.25 +4.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
NIO260116C000030002026-01-16(56天)CALL$3.00$2.63(+0.18 +7.35%)0.03(2.65/2.62)68615,1800.00%

UPS $95.41 (+4.55 +5.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260320C001000002026-03-20(119天)CALL$100.00$5.10(+1.85 +56.92%)0.20(5.05/4.85)2,1006,16231.96%
UPS260116C000950002026-01-16(56天)CALL$95.00$4.65(+1.99 +74.81%)0.20(4.65/4.45)9729,03829.82%
UPS260116C001000002026-01-16(56天)CALL$100.00$2.32(+1.01 +77.10%)0.15(2.49/2.34)86712,28628.80%
UPS260116P000900002026-01-16(56天)PUT$90.00$1.89(-1.26 -40.00%)0.14(1.97/1.83)3738,12028.10%
UPS260618P000800002026-06-18(209天)PUT$80.00$3.72(-0.17 -4.37%)0.35(3.75/3.4)3365,84236.08%
UPS260116C001050002026-01-16(56天)CALL$105.00$1.21(+0.55 +83.33%)0.13(1.21/1.08)24312,71328.37%

XLP $78.05 (+0.99 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260116P000740002026-01-16(56天)PUT$74.00$0.79(-0.17 -17.71%)0.05(0.82/0.77)5446,03419.26%

KWEB $36.72 (+0.49 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(91天)CALL$40.00$0.78(-0.12 -13.33%)0.16(0.88/0.72)6,08360,72329.08%
KWEB260116P000320002026-01-16(56天)PUT$32.00$0.55(-0.06 -9.84%)0.05(0.6/0.55)2,70834,19939.36%
KWEB260717C000400002026-07-17(238天)CALL$40.00$2.25(+0.00 +0.00%)0.45(2.44/1.99)2,4616,53132.29%
KWEB260116P000340002026-01-16(56天)PUT$34.00$1.28(+0.00 +0.00%)0.06(1.12/1.06)1,77236,80638.23%
KWEB260220P000320002026-02-20(91天)PUT$32.00$0.87(+0.25 +40.32%)0.14(0.97/0.83)65523,56238.18%
KWEB260220C000410002026-02-20(91天)CALL$41.00$0.61(+0.00 +0.00%)0.24(0.7/0.46)55718,84729.66%

PDD $113.60 (+0.66 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116P001150002026-01-16(56天)PUT$115.00$6.20(-0.05 -0.80%)0.15(6.2/6.05)58727,42230.96%
PDD260116C001300002026-01-16(56天)CALL$130.00$1.06(-0.10 -8.62%)0.16(1.16/1.0)45812,25332.03%
PDD260116P001200002026-01-16(56天)PUT$120.00$8.95(-0.55 -5.79%)0.90(9.75/8.85)45223,52233.46%
PDD260116C001150002026-01-16(56天)CALL$115.00$4.90(-0.19 -3.73%)0.15(4.9/4.75)2435,71530.40%

EFA $92.79 (+1.54 +1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260116P000870002026-01-16(56天)PUT$87.00$1.33(+0.00 +0.00%)0.05(0.99/0.94)5,0255,78621.39%
EFA260320P000940002026-03-20(119天)PUT$94.00$3.55(+0.00 +0.00%)3.79(6.15/2.36)2,45119,64825.72%
EFA260618P000900002026-06-18(209天)PUT$90.00$3.85(-0.15 -3.75%)0.20(3.85/3.65)2,07114,07218.45%
EFA260116C000950002026-01-16(56天)CALL$95.00$0.70(-0.26 -27.08%)0.06(0.73/0.67)1,77930,31710.96%
EFA260116P000920002026-01-16(56天)PUT$92.00$2.19(-0.32 -12.75%)0.39(2.58/2.19)45852,77520.08%
EFA260130C000990002026-01-30(70天)CALL$99.00$1.08(+0.00 +0.00%)0.10(0.27/0.17)3108,84512.11%

GOOGL $302.54 (+12.95 +4.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(209天)CALL$430.00$5.92(+0.80 +15.63%)0.15(6.0/5.85)4,4235,18540.53%
GOOGL260618C004000002026-06-18(209天)CALL$400.00$9.13(+1.08 +13.42%)0.15(9.3/9.15)3,0149,98440.67%
GOOGL260116C003200002026-01-16(56天)CALL$320.00$8.53(+2.17 +34.12%)0.10(8.55/8.45)2,52510,14236.90%
GOOGL260116C003150002026-01-16(56天)CALL$315.00$9.96(+2.27 +29.52%)0.10(10.05/9.95)2,37713,07436.98%
GOOGL260116P002400002026-01-16(56天)PUT$240.00$1.89(-0.87 -31.52%)0.05(1.91/1.86)1,71715,01940.80%
GOOGL260116C003500002026-01-16(56天)CALL$350.00$2.83(+0.80 +39.41%)0.06(2.87/2.81)1,27212,81636.48%
GOOGL260116P002300002026-01-16(56天)PUT$230.00$1.29(-0.50 -27.93%)0.04(1.25/1.21)84210,64642.51%
GOOGL260116P002350002026-01-16(56天)PUT$235.00$1.54(-0.66 -30.00%)0.04(1.57/1.53)8376,92841.80%
GOOGL260116C003300002026-01-16(56天)CALL$330.00$5.90(+1.51 +34.40%)0.15(6.05/5.9)4755,10936.68%
GOOGL260116P002500002026-01-16(56天)PUT$250.00$2.93(-1.06 -26.57%)0.06(2.89/2.83)40412,30139.22%
GOOGL260116P002600002026-01-16(56天)PUT$260.00$4.33(-1.37 -24.04%)0.10(4.35/4.25)26821,00737.90%
GOOGL260116P002450002026-01-16(56天)PUT$245.00$2.35(-0.95 -28.79%)0.05(2.36/2.31)2117,13940.03%
GOOGL260320C004800002026-03-20(119天)CALL$480.00$0.74(+0.15 +25.42%)0.06(0.73/0.67)3547,01841.68%

TGT $88.08 (+4.42 +5.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(119天)CALL$100.00$3.50(+1.07 +44.03%)0.15(3.6/3.45)5425,55638.61%
TGT260116C001050002026-01-16(56天)CALL$105.00$0.66(+0.29 +78.38%)0.12(0.72/0.6)5346,59736.35%
TGT260116P000800002026-01-16(56天)PUT$80.00$1.62(-1.18 -42.14%)0.03(1.63/1.6)49910,06634.30%
TGT260116C000900002026-01-16(56天)CALL$90.00$4.20(+1.75 +71.43%)0.25(4.35/4.1)4057,58537.96%
TGT260116C000950002026-01-16(56天)CALL$95.00$2.40(+1.05 +77.78%)0.11(2.4/2.29)2638,82736.01%
TGT260116C001000002026-01-16(56天)CALL$100.00$1.20(+0.50 +71.43%)0.08(1.27/1.19)2438,30735.40%

OWL $14.03 (+0.30 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260220C000150002026-02-20(91天)CALL$15.00$0.95(-0.10 -9.52%)0.10(1.0/0.9)3567,22949.51%

UBER $83.42 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260116C000950002026-01-16(56天)CALL$95.00$1.18(-0.30 -20.27%)0.05(1.18/1.13)1,68712,94835.99%
UBER260116P000800002026-01-16(56天)PUT$80.00$3.07(-0.03 -0.97%)0.10(3.2/3.1)1,53516,27735.78%
UBER260116C000900002026-01-16(56天)CALL$90.00$2.36(-0.36 -13.24%)0.08(2.28/2.2)90611,00036.54%
UBER260116C001000002026-01-16(56天)CALL$100.00$0.63(-0.16 -20.25%)0.12(0.73/0.61)86827,19238.14%
UBER260116C000850002026-01-16(56天)CALL$85.00$4.40(-0.20 -4.35%)0.25(4.3/4.05)6525,67839.14%
UBER260116P000850002026-01-16(56天)PUT$85.00$5.30(-0.18 -3.28%)0.20(5.45/5.25)6326,83033.63%
UBER260116P000750002026-01-16(56天)PUT$75.00$1.54(-0.27 -14.92%)0.08(1.77/1.69)5976,58938.38%
UBER260320P000850002026-03-20(119天)PUT$85.00$7.65(-0.16 -2.05%)0.15(7.9/7.75)4745,85736.04%
UBER260116P000875002026-01-16(56天)PUT$87.50$6.67(-0.23 -3.33%)0.20(7.0/6.8)4165,63833.35%
UBER260116P000775002026-01-16(56天)PUT$77.50$2.14(-0.30 -12.30%)0.09(2.37/2.28)2335,98436.79%
UBER260320C001200002026-03-20(119天)CALL$120.00$0.51(-0.24 -29.63%)0.10(0.6/0.5)23114,93141.11%
UBER260320C001000002026-03-20(119天)CALL$100.00$2.40(-0.30 -11.11%)0.14(2.5/2.36)21113,64040.16%
UBER260116C000800002026-01-16(56天)CALL$80.00$7.00(-1.00 -12.50%)0.35(7.1/6.75)20710,23641.97%
UBER260116P000700002026-01-16(56天)PUT$70.00$0.84(-0.07 -7.69%)0.14(0.9/0.76)2307,82140.80%

KRE $61.97 (+2.40 +4.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260116P000520002026-01-16(56天)PUT$52.00$0.61(+0.01 +1.67%)0.11(0.65/0.54)2,5226,66141.07%
KRE260116P000570002026-01-16(56天)PUT$57.00$1.28(-0.62 -32.63%)0.11(1.34/1.23)2,5136,85434.67%
KRE260116C000600002026-01-16(56天)CALL$60.00$3.92(+1.20 +44.12%)0.15(3.85/3.7)1,03620,15528.42%
KRE260116C000650002026-01-16(56天)CALL$65.00$1.40(+0.50 +55.56%)0.17(1.5/1.33)6037,66527.39%
KRE260116C000680002026-01-16(56天)CALL$68.00$0.65(+0.23 +54.76%)0.14(0.69/0.55)34114,28026.27%

DDOG $158.41 (-1.23 -0.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260116P001400002026-01-16(56天)PUT$140.00$4.45(+0.53 +13.52%)0.25(4.65/4.4)2697,18949.21%

NEE $83.05 (-1.25 -1.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000700002026-09-18(301天)PUT$70.00$3.08(+0.37 +13.65%)0.82(3.65/2.83)2,1185,81431.20%
NEE260116C000875002026-01-16(56天)CALL$87.50$1.80(-0.63 -25.93%)0.09(1.83/1.74)9266,11427.45%
NEE260918P000775002026-09-18(301天)PUT$77.50$4.30(+0.00 +0.00%)2.05(6.65/4.6)5008,56931.37%

ASHR $31.84 (-0.34 -1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260116C000300002026-01-16(56天)CALL$30.00$2.05(-0.55 -21.15%)0.30(2.2/1.9)5867,56522.41%

INTU $675.63 (+37.13 +5.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTU260116P004900002026-01-16(56天)PUT$490.00$1.30(-1.15 -46.94%)0.85(1.4/0.55)22212,03344.47%

GAP $25.09 (+2.04 +8.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
GAP260116C000250002026-01-16(56天)CALL$25.00$1.64(+0.25 +17.99%)0.06(1.68/1.62)4,79414,26643.95%

SBUX $86.13 (+3.50 +4.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260116C000900002026-01-16(56天)CALL$90.00$2.71(+0.98 +56.65%)0.09(2.74/2.65)98017,68332.89%
SBUX260116C000850002026-01-16(56天)CALL$85.00$5.17(+1.77 +52.06%)0.10(5.1/5.0)8447,63035.06%
SBUX260116P000850002026-01-16(56天)PUT$85.00$3.50(-1.61 -31.51%)0.15(3.6/3.45)47311,09629.47%
SBUX260116C000800002026-01-16(56天)CALL$80.00$8.84(+2.31 +35.38%)0.90(9.15/8.25)3115,64244.68%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.35 (+0.25 +0.31%)HYG260320P000760002026-03-20(119天)PUT$76.00$0.62(+0.10 +19.23%)0.08(0.62/0.54)11.84%80,02614,258
HYG $80.35 (+0.25 +0.31%)HYG260220P000770002026-02-20(91天)PUT$77.00$0.51(-0.05 -8.93%)0.07(0.55/0.48)10.98%24,422138,052
IWM $236.26 (+7.13 +3.11%)IWM260116C002400002026-01-16(56天)CALL$240.00$6.77(+2.35 +53.17%)0.06(6.84/6.78)22.97%18,25923,915
NVDA $183.70 (+2.76 +1.53%)NVDA260116C001950002026-01-16(56天)CALL$195.00$8.01(-0.18 -2.20%)0.15(8.1/7.95)49.04%16,43254,957
HYG $80.35 (+0.25 +0.31%)HYG260220P000790002026-02-20(91天)PUT$79.00$0.89(-0.07 -7.29%)0.20(1.04/0.84)10.14%16,291138,005
UNH $321.75 (+10.13 +3.25%)UNH260116C004500002026-01-16(56天)CALL$450.00$0.91(+0.46 +102.22%)0.09(0.91/0.82)46.12%16,05236,534
SLV $45.66 (-0.13 -0.28%)SLV260116C000500002026-01-16(56天)CALL$50.00$1.26(-0.03 -2.33%)0.03(1.3/1.27)39.70%15,388100,752
SPY $663.15 (+10.62 +1.63%)SPY260220P005500002026-02-20(91天)PUT$550.00$4.62(-1.08 -18.95%)0.04(4.63/4.59)29.43%15,27027,022
XLU $88.38 (+0.33 +0.37%)XLU260116C000920002026-01-16(56天)CALL$92.00$1.09(+0.07 +6.86%)0.15(1.15/1.0)18.52%14,55416,596
IWM $236.26 (+7.13 +3.11%)IWM260116P002300002026-01-16(56天)PUT$230.00$6.77(-2.52 -27.13%)0.05(6.66/6.61)25.67%13,76464,181
NVDA $183.70 (+2.76 +1.53%)NVDA260116C002000002026-01-16(56天)CALL$200.00$6.43(-0.12 -1.83%)0.05(6.45/6.4)48.07%10,843130,424
HYG $80.35 (+0.25 +0.31%)HYG260116P000790002026-01-16(56天)PUT$79.00$0.58(-0.07 -10.29%)0.02(0.59/0.57)9.02%5,309328,884
TLT $89.33 (+0.10 +0.11%)TLT260116C000900002026-01-16(56天)CALL$90.00$1.29(-0.10 -7.19%)0.01(1.3/1.29)11.48%90184,064
XLF $51.86 (+0.74 +1.45%)XLF260116P000500002026-01-16(56天)PUT$50.00$0.85(-0.24 -22.02%)0.05(0.87/0.82)19.51%715152,055
SPY $663.15 (+10.62 +1.63%)SPY260116P005950002026-01-16(56天)PUT$595.00$5.32(-1.66 -23.78%)0.04(5.34/5.3)26.15%28894,360
SPY $663.15 (+10.62 +1.63%)SPY260116P005400002026-01-16(56天)PUT$540.00$2.36(-0.66 -21.85%)0.02(2.3/2.28)33.75%24490,733
HYG $80.35 (+0.25 +0.31%)HYG260116P000800002026-01-16(56天)PUT$80.00$0.88(-0.12 -12.00%)0.05(0.9/0.85)8.36%217106,063