QQQ $590.15 (+4.59 +0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116C006200002026-01-16(54天)CALL$620.00$9.69(+0.33 +3.53%)0.17(9.64/9.47)7,21311,40622.80%
QQQ260116C006300002026-01-16(54天)CALL$630.00$6.33(+0.08 +1.28%)0.14(6.46/6.32)6,11219,02521.75%
QQQ260220P005000002026-02-20(89天)PUT$500.00$6.69(-1.32 -16.48%)0.15(6.71/6.56)5,18810,46932.15%
QQQ260116P004500002026-01-16(54天)PUT$450.00$1.91(-0.44 -18.72%)0.09(1.88/1.79)4,99516,85442.97%
QQQ260116C006500002026-01-16(54天)CALL$650.00$2.50(-0.05 -1.96%)0.09(2.57/2.48)4,63939,68620.26%
QQQ260220P004250002026-02-20(89天)PUT$425.00$2.31(-0.64 -21.69%)0.13(2.47/2.34)4,46615,31341.64%
QQQ260116P005500002026-01-16(54天)PUT$550.00$9.93(-2.47 -19.92%)0.17(10.0/9.83)4,33036,30128.48%
QQQ260116P005000002026-01-16(54天)PUT$500.00$4.00(-1.25 -23.81%)0.13(4.04/3.91)4,05232,54135.17%
QQQ260116C006550002026-01-16(54天)CALL$655.00$2.27(+0.27 +13.50%)0.08(2.01/1.93)3,86311,81020.03%
QQQ260116P005300002026-01-16(54天)PUT$530.00$6.98(-1.70 -19.59%)0.15(6.89/6.74)2,65230,50531.07%
QQQ260220P005100002026-02-20(89天)PUT$510.00$7.47(-1.78 -19.24%)0.16(7.78/7.62)36034,31631.04%
QQQ260320P005000002026-03-20(117天)PUT$500.00$9.03(-1.17 -11.47%)0.18(8.86/8.68)1,14327,21830.94%
QQQ260220C006400002026-02-20(89天)CALL$640.00$8.91(+0.23 +2.65%)0.18(9.03/8.85)65726,64622.14%
QQQ260116C006400002026-01-16(54天)CALL$640.00$4.23(+0.18 +4.44%)0.12(4.15/4.03)2,07120,44920.91%
QQQ260116P005100002026-01-16(54天)PUT$510.00$4.92(-1.21 -19.74%)0.13(4.8/4.67)1,62318,75233.76%

SPY $659.08 (+6.55 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116C007000002026-01-16(54天)CALL$700.00$3.28(+0.46 +16.31%)0.05(3.3/3.25)18,60635,17415.36%
SPY260220P005500002026-02-20(89天)PUT$550.00$4.51(-1.19 -20.88%)0.05(4.49/4.44)15,44127,02229.31%
SPY260116P006000002026-01-16(54天)PUT$600.00$5.69(-2.09 -26.86%)0.06(5.65/5.59)11,47934,45625.40%
SPY260320P005500002026-03-20(117天)PUT$550.00$6.24(-1.06 -14.52%)0.06(6.1/6.04)7,80612,96027.99%
SPY260116P006300002026-01-16(54天)PUT$630.00$9.78(-2.95 -23.17%)0.09(9.85/9.76)4,96721,69821.34%
SPY260116P006250002026-01-16(54天)PUT$625.00$8.95(-2.80 -23.83%)0.08(8.94/8.86)3,86326,79522.01%
SPY260116C007050002026-01-16(54天)CALL$705.00$2.42(+0.33 +15.79%)0.05(2.44/2.39)3,18213,03415.03%
SPY260116C006900002026-01-16(54天)CALL$690.00$5.78(+0.83 +16.77%)0.07(5.82/5.75)3,17216,84016.28%
SPY260116P006100002026-01-16(54天)PUT$610.00$6.80(-2.15 -24.02%)0.07(6.76/6.69)3,04621,06524.05%
SPY260116P005900002026-01-16(54天)PUT$590.00$4.71(-1.74 -26.98%)0.05(4.75/4.7)2,83524,02526.75%
SPY260116P005950002026-01-16(54天)PUT$595.00$5.35(-1.63 -23.35%)0.06(5.18/5.12)53794,36026.08%
SPY260116P005400002026-01-16(54天)PUT$540.00$2.21(-0.81 -26.82%)0.03(2.21/2.18)32290,73333.84%
SPY260116P005850002026-01-16(54天)PUT$585.00$4.31(-1.56 -26.58%)0.06(4.37/4.31)1,21767,15227.44%
SPY260320P005000002026-03-20(117天)PUT$500.00$3.52(-0.74 -17.37%)0.04(3.53/3.49)45935,95933.40%
SPY260116P005750002026-01-16(54天)PUT$575.00$3.80(-1.27 -25.05%)0.05(3.71/3.66)2,05429,46428.82%
SPY260116P005000002026-01-16(54天)PUT$500.00$1.36(-0.44 -24.44%)0.02(1.36/1.34)2,45829,41540.11%
SPY260116P005500002026-01-16(54天)PUT$550.00$2.62(-0.81 -23.62%)0.03(2.54/2.51)1,37928,55332.37%

SMH $326.23 (+1.44 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P003000002026-01-16(54天)PUT$300.00$9.48(-0.94 -9.02%)1.45(10.25/8.8)2,77113,97442.88%
SMH260116P002750002026-01-16(54天)PUT$275.00$4.75(-0.60 -11.21%)0.85(4.95/4.1)2,19610,75846.38%
SMH260116P002800002026-01-16(54天)PUT$280.00$4.95(-0.91 -15.53%)0.90(5.6/4.7)1,1275,09945.14%
SMH260116P002850002026-01-16(54天)PUT$285.00$6.06(-0.94 -13.43%)1.05(6.45/5.4)8635,73144.25%
SMH260116P002700002026-01-16(54天)PUT$270.00$4.20(-0.35 -7.69%)0.65(4.25/3.6)85720,51047.17%
SMH260116P002900002026-01-16(54天)PUT$290.00$6.50(-1.56 -19.35%)1.05(7.4/6.35)6396,65343.34%
SMH260116C004000002026-01-16(54天)CALL$400.00$1.45(-0.11 -7.05%)0.52(1.75/1.23)39410,15236.69%
SMH260116C003900002026-01-16(54天)CALL$390.00$2.33(-0.06 -2.51%)0.60(2.58/1.98)2466,56736.87%
SMH260320C003900002026-03-20(117天)CALL$390.00$8.70(+0.70 +8.75%)1.65(8.75/7.1)24218,39037.93%

GLD $374.22 (-0.70 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260918P002900002026-09-18(299天)PUT$290.00$1.99(+0.00 +0.00%)0.23(2.14/1.91)8,2509,37719.98%
GLD260116C003800002026-01-16(54天)CALL$380.00$9.50(-1.30 -12.04%)0.15(9.65/9.5)2,84416,05321.07%
GLD260618P003450002026-06-18(207天)PUT$345.00$8.26(+0.00 +0.00%)0.30(8.25/7.95)2,3646,36518.02%
GLD260116C004300002026-01-16(54天)CALL$430.00$0.99(-0.11 -10.00%)0.06(1.0/0.94)1,4467,51023.40%
GLD260320P003600002026-03-20(117天)PUT$360.00$9.00(+0.04 +0.45%)0.25(9.2/8.95)1,2885,87118.37%
GLD260116P003550002026-01-16(54天)PUT$355.00$3.75(-0.13 -3.35%)0.20(3.9/3.7)1,2295,72719.39%
GLD260116C004000002026-01-16(54天)CALL$400.00$3.90(-0.92 -19.09%)0.15(4.0/3.85)1,04932,08321.72%
GLD260618C004300002026-06-18(207天)CALL$430.00$8.90(-0.70 -7.29%)0.20(9.0/8.8)1,03811,93723.72%
GLD260320C004000002026-03-20(117天)CALL$400.00$9.40(-0.90 -8.74%)0.15(9.45/9.3)88313,97622.45%
GLD260220C004000002026-02-20(89天)CALL$400.00$7.15(-0.70 -8.92%)0.15(7.1/6.95)6968,64322.11%
GLD260116C003900002026-01-16(54天)CALL$390.00$6.12(-1.13 -15.59%)0.15(6.3/6.15)60830,91821.36%
GLD260116P003500002026-01-16(54天)PUT$350.00$2.82(+0.05 +1.81%)0.14(2.84/2.7)25621,76819.55%
GLD260918C004700002026-09-18(299天)CALL$470.00$7.95(-0.60 -7.02%)0.40(7.75/7.35)44019,63224.92%
GLD260116C004200002026-01-16(54天)CALL$420.00$1.60(-0.34 -17.53%)0.10(1.59/1.49)22114,97822.80%
GLD260116C004100002026-01-16(54天)CALL$410.00$2.55(-0.50 -16.39%)0.12(2.51/2.39)28414,89222.19%
GLD260116P003600002026-01-16(54天)PUT$360.00$5.15(+0.15 +3.00%)0.20(5.25/5.05)6799,91719.25%

SLV $45.31 (-0.49 -1.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260116C000500002026-01-16(54天)CALL$50.00$1.09(-0.20 -15.50%)0.03(1.11/1.08)16,406100,75238.92%
SLV260220C000450002026-02-20(89天)CALL$45.00$3.25(-0.31 -8.71%)0.10(3.3/3.2)10,17423,46835.23%
SLV260116C000480002026-01-16(54天)CALL$48.00$1.56(-0.22 -12.36%)0.05(1.56/1.51)5,94518,72837.38%
SLV260320C000600002026-03-20(117天)CALL$60.00$0.81(-0.12 -12.90%)0.03(0.83/0.8)5,21840,57743.68%
SLV260618C000450002026-06-18(207天)CALL$45.00$5.00(-0.37 -6.89%)0.15(5.1/4.95)4,52127,50736.50%
SLV260320C000500002026-03-20(117天)CALL$50.00$2.15(-0.23 -9.66%)0.07(2.17/2.1)4,18461,76338.01%
SLV260618C000460002026-06-18(207天)CALL$46.00$4.64(-0.29 -5.88%)0.15(4.7/4.55)2,87254,63536.79%
SLV260116P000410002026-01-16(54天)PUT$41.00$0.70(+0.12 +20.69%)0.02(0.7/0.68)2,1485,17533.25%
SLV260320P000470002026-03-20(117天)PUT$47.00$4.55(+0.35 +8.33%)0.15(4.6/4.45)1,96530,13535.30%
SLV260320C000450002026-03-20(117天)CALL$45.00$3.64(-0.36 -9.00%)0.10(3.75/3.65)1,73213,55035.18%
SLV260417C000700002026-04-17(145天)CALL$70.00$0.68(+0.06 +9.68%)0.03(0.56/0.53)1,06171,73147.66%
SLV260320C000470002026-03-20(117天)CALL$47.00$3.15(-0.09 -2.78%)0.08(2.99/2.91)27349,42436.16%
SLV260618C000500002026-06-18(207天)CALL$50.00$3.40(-0.23 -6.34%)0.10(3.45/3.35)1,06442,73938.37%
SLV260618C000470002026-06-18(207天)CALL$47.00$4.29(-0.24 -5.30%)0.15(4.35/4.2)1,67241,50237.21%
SLV260320C000650002026-03-20(117天)CALL$65.00$0.55(-0.08 -12.70%)0.03(0.56/0.53)30441,08046.44%
SLV260116C000460002026-01-16(54天)CALL$46.00$2.22(-0.24 -9.76%)0.05(2.2/2.15)1,04940,43735.89%

NVDA $178.94 (-2.00 -1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C001950002026-01-16(54天)CALL$195.00$7.20(-0.99 -12.09%)0.10(7.3/7.2)25,67354,95748.10%
NVDA260220C002000002026-02-20(89天)CALL$200.00$9.15(-0.90 -8.96%)0.15(9.25/9.1)16,64632,09247.74%
NVDA260116C002000002026-01-16(54天)CALL$200.00$5.70(-0.85 -12.98%)0.10(5.8/5.7)15,959130,42447.42%
NVDA260320C002500002026-03-20(117天)CALL$250.00$2.94(-0.41 -12.24%)0.05(2.99/2.94)12,87737,36247.74%
NVDA260116C002100002026-01-16(54天)CALL$210.00$3.47(-0.62 -15.16%)0.10(3.6/3.5)12,75341,60746.61%
NVDA260220C002600002026-02-20(89天)CALL$260.00$1.15(-0.13 -10.16%)0.02(1.13/1.11)11,83226,71246.77%
NVDA260320C002300002026-03-20(117天)CALL$230.00$5.30(-0.60 -10.17%)0.10(5.35/5.25)11,61242,36948.10%
NVDA260116C002200002026-01-16(54天)CALL$220.00$2.12(-0.43 -16.86%)0.05(2.17/2.12)10,02437,51546.09%
NVDA260220C002100002026-02-20(89天)CALL$210.00$6.45(-0.85 -11.64%)0.15(6.55/6.4)9,54336,43346.90%
NVDA260116P001700002026-01-16(54天)PUT$170.00$9.13(+0.38 +4.34%)0.15(9.2/9.05)8,25440,08448.83%
NVDA260320C002100002026-03-20(117天)CALL$210.00$9.45(-0.90 -8.70%)0.10(9.55/9.45)4,65943,91849.34%
NVDA260116C002300002026-01-16(54天)CALL$230.00$1.31(-0.26 -16.56%)0.03(1.34/1.31)7,27836,19846.33%

MSFT $472.22 (-6.07 -1.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005000002026-01-16(54天)CALL$500.00$8.22(-3.28 -28.52%)0.20(8.45/8.25)3,09042,86825.61%
MSFT260116C005500002026-01-16(54天)CALL$550.00$1.16(-0.57 -32.95%)0.06(1.2/1.14)3,06816,72424.90%
MSFT260116C005600002026-01-16(54天)CALL$560.00$0.80(-0.37 -31.62%)0.13(0.9/0.77)3,0245,75625.64%
MSFT260116C005100002026-01-16(54天)CALL$510.00$5.70(-2.47 -30.23%)0.15(5.75/5.6)1,31513,32624.96%
MSFT260116P004500002026-01-16(54天)PUT$450.00$10.00(+0.85 +9.29%)0.20(9.85/9.65)1,30014,20426.47%
MSFT260116P004250002026-01-16(54天)PUT$425.00$5.37(+0.42 +8.48%)0.15(5.15/5.0)1,2365,74429.88%
MSFT260116C005200002026-01-16(54天)CALL$520.00$3.80(-1.85 -32.74%)0.10(3.85/3.75)1,12832,88924.59%
MSFT260116C005300002026-01-16(54天)CALL$530.00$2.45(-1.35 -35.53%)0.17(2.57/2.4)9406,68224.47%
MSFT260116P004300002026-01-16(54天)PUT$430.00$6.09(+0.24 +4.10%)0.15(5.85/5.7)8195,09129.16%
MSFT260116C005150002026-01-16(54天)CALL$515.00$4.52(-2.28 -33.53%)0.15(4.7/4.55)7715,91524.72%
MSFT260116C005450002026-01-16(54天)CALL$545.00$1.48(-0.63 -29.86%)0.06(1.44/1.38)27921,99024.73%
MSFT260220C006000002026-02-20(89天)CALL$600.00$1.12(-0.48 -30.00%)0.31(1.18/0.87)40517,89827.59%
MSFT260116C005400002026-01-16(54天)CALL$540.00$1.67(-0.85 -33.73%)0.06(1.74/1.68)6909,76824.60%
MSFT260220C005500002026-02-20(89天)CALL$550.00$4.25(-1.80 -29.75%)0.15(4.45/4.3)4677,65927.22%
MSFT260116P004000002026-01-16(54天)PUT$400.00$2.81(+0.14 +5.24%)0.08(2.78/2.7)4186,99533.73%

AMZN $220.65 (+3.50 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116P002050002026-01-16(54天)PUT$205.00$5.34(-1.70 -24.15%)0.10(5.35/5.25)9,02412,73635.05%
AMZN260116P002100002026-01-16(54天)PUT$210.00$6.77(-1.88 -21.73%)0.15(6.8/6.65)5,18919,35134.08%
AMZN260116P001900002026-01-16(54天)PUT$190.00$2.65(-0.95 -26.39%)0.05(2.6/2.55)5,11830,78838.83%
AMZN260116C002300002026-01-16(54天)CALL$230.00$7.90(+0.65 +8.97%)0.10(8.0/7.9)4,86028,42534.67%
AMZN260116C002500002026-01-16(54天)CALL$250.00$2.50(+0.16 +6.84%)0.05(2.53/2.48)4,40447,35232.54%
AMZN260116C002750002026-01-16(54天)CALL$275.00$0.63(+0.04 +6.78%)0.03(0.65/0.62)3,21314,87834.07%
AMZN260116C002700002026-01-16(54天)CALL$270.00$0.82(+0.05 +6.49%)0.03(0.82/0.79)3,14617,99933.45%
AMZN260320C002500002026-03-20(117天)CALL$250.00$8.53(+0.39 +4.79%)0.15(8.7/8.55)3,08611,27937.65%
AMZN260116C002400002026-01-16(54天)CALL$240.00$4.50(+0.30 +7.14%)0.10(4.6/4.5)2,60842,47533.21%
AMZN260116P002000002026-01-16(54天)PUT$200.00$4.20(-1.46 -25.80%)0.05(4.2/4.15)2,50223,92036.17%
AMZN260116C002600002026-01-16(54天)CALL$260.00$1.38(+0.06 +4.55%)0.05(1.41/1.36)1,61132,80232.72%
AMZN260116P001800002026-01-16(54天)PUT$180.00$1.64(-0.66 -28.70%)0.04(1.63/1.59)1,09320,06941.93%
AMZN260220C002500002026-02-20(89天)CALL$250.00$6.59(+0.42 +6.81%)0.10(6.65/6.55)1,58220,06037.74%
AMZN260618C003000002026-06-18(207天)CALL$300.00$4.95(+0.05 +1.02%)0.10(5.0/4.9)2,22219,13737.21%

GOOG $299.66 (+9.60 +3.31%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003250002026-01-16(54天)CALL$325.00$7.75(+2.35 +43.52%)0.20(7.95/7.75)1,2985,01836.91%
GOOG260116C003300002026-01-16(54天)CALL$330.00$6.50(+1.95 +42.86%)0.95(6.7/5.75)1,1735,01236.85%
GOOG260116P002850002026-01-16(54天)PUT$285.00$9.88(-3.67 -27.08%)0.80(9.95/9.15)7095,94635.90%
GOOG260116C003350002026-01-16(54天)CALL$335.00$5.28(+1.43 +37.14%)0.20(5.6/5.4)6829,88336.74%
GOOG260116P002500002026-01-16(54天)PUT$250.00$2.65(-1.25 -32.05%)0.52(2.91/2.39)2729,53041.65%
GOOG260417P002500002026-04-17(145天)PUT$250.00$8.90(-2.21 -19.89%)0.20(9.35/9.15)22510,69739.56%

WMT $105.33 (-1.83 -1.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(54天)CALL$110.00$1.85(-1.03 -35.76%)0.14(1.93/1.79)2,27820,39822.94%
WMT260116C001150002026-01-16(54天)CALL$115.00$0.70(-0.60 -46.15%)0.13(0.84/0.71)1,33711,94822.97%
WMT260116C001050002026-01-16(54天)CALL$105.00$4.05(-1.45 -26.36%)0.20(4.15/3.95)1,02910,10124.49%
WMT260116P001000002026-01-16(54天)PUT$100.00$1.61(+0.15 +10.27%)0.11(1.66/1.55)6367,22423.49%
WMT260320C001100002026-03-20(117天)CALL$110.00$4.23(-1.18 -21.81%)0.50(4.5/4.0)5237,64826.95%
WMT260116P000950002026-01-16(54天)PUT$95.00$0.68(+0.03 +4.62%)0.12(0.83/0.71)3869,71126.27%
WMT260320P001050002026-03-20(117天)PUT$105.00$5.20(+0.50 +10.64%)0.25(5.4/5.15)3675,18223.33%
WMT260320C001150002026-03-20(117天)CALL$115.00$2.72(-0.83 -23.38%)0.24(2.64/2.4)3626,92825.40%
WMT260116C001000002026-01-16(54天)CALL$100.00$7.80(-1.19 -13.24%)0.40(7.45/7.05)35310,07426.89%
WMT260116P000975002026-01-16(54天)PUT$97.50$1.02(+0.08 +8.51%)0.12(1.15/1.03)2438,55124.63%
WMT260320C001200002026-03-20(117天)CALL$120.00$1.25(-0.86 -40.76%)0.36(1.62/1.26)2275,43125.42%

AAPL $271.49 (+5.11 +1.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C002900002026-01-16(54天)CALL$290.00$3.70(+0.69 +22.92%)0.15(3.8/3.65)20,13955,41524.34%
AAPL260116C003150002026-01-16(54天)CALL$315.00$0.51(+0.05 +10.87%)0.02(0.52/0.5)11,50713,63723.00%
AAPL260116P002400002026-01-16(54天)PUT$240.00$2.12(-0.73 -25.61%)0.07(2.09/2.02)5,09421,95029.47%
AAPL260116C003000002026-01-16(54天)CALL$300.00$1.71(+0.24 +16.33%)0.08(1.81/1.73)4,28754,03323.52%
AAPL260116P002500002026-01-16(54天)PUT$250.00$3.38(-1.42 -29.58%)0.10(3.45/3.35)3,31527,57327.32%
AAPL260220C003000002026-02-20(89天)CALL$300.00$4.60(+0.68 +17.35%)0.15(4.7/4.55)3,23212,06526.15%
AAPL260116C002800002026-01-16(54天)CALL$280.00$7.10(+1.35 +23.48%)0.20(7.2/7.0)2,39042,70925.61%
AAPL260116C003100002026-01-16(54天)CALL$310.00$0.78(+0.10 +14.71%)0.03(0.79/0.76)2,28662,54423.05%
AAPL260220P001800002026-02-20(89天)PUT$180.00$0.56(-0.04 -6.67%)0.04(0.56/0.52)2,0415,23544.02%
AAPL260116P002650002026-01-16(54天)PUT$265.00$7.15(-2.14 -23.04%)0.20(7.1/6.9)2,0167,76424.12%
AAPL260116P002100002026-01-16(54天)PUT$210.00$0.54(-0.13 -19.40%)0.03(0.55/0.52)1,41335,78437.60%
AAPL260116C002850002026-01-16(54天)CALL$285.00$5.13(+0.93 +22.14%)0.15(5.3/5.15)65725,68224.91%
AAPL260116P002300002026-01-16(54天)PUT$230.00$1.35(-0.37 -21.51%)0.04(1.3/1.26)77025,09431.95%
AAPL260116C002750002026-01-16(54天)CALL$275.00$9.44(+1.78 +23.24%)0.20(9.6/9.4)1,11020,54026.64%

META $594.47 (+5.27 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(54天)CALL$700.00$4.55(-0.04 -0.87%)0.30(4.75/4.45)2,60451,35634.78%
META260618C010000002026-06-18(207天)CALL$1000.00$3.95(-0.80 -16.84%)0.10(4.05/3.95)1,89512,36440.13%
META260116C007500002026-01-16(54天)CALL$750.00$2.02(-0.11 -5.16%)0.06(2.07/2.01)1,37522,26636.82%
META260116P005000002026-01-16(54天)PUT$500.00$4.65(-1.85 -28.46%)0.15(5.05/4.9)1,2237,93638.63%
META260220C008000002026-02-20(89天)CALL$800.00$4.15(-0.37 -8.19%)0.15(4.2/4.05)1,1465,11040.38%
META260618C010300002026-06-18(207天)CALL$1030.00$3.40(-0.50 -12.82%)0.15(3.4/3.25)1,13459,21140.51%
META260116C008000002026-01-16(54天)CALL$800.00$1.16(-0.09 -7.20%)0.03(1.18/1.15)1,01927,78640.25%
META260220C007500002026-02-20(89天)CALL$750.00$7.30(-0.40 -5.19%)0.20(7.5/7.3)7816,04639.46%
META260320C008000002026-03-20(117天)CALL$800.00$6.15(-0.45 -6.82%)0.20(6.2/6.0)6366,38738.75%
META260116C009000002026-01-16(54天)CALL$900.00$0.52(-0.07 -11.86%)0.02(0.55/0.53)60113,24747.31%
META260116C007200002026-01-16(54天)CALL$720.00$3.15(-0.15 -4.55%)0.15(3.3/3.15)31820,55235.36%
META260618C009500002026-06-18(207天)CALL$950.00$5.50(-0.98 -15.12%)0.20(5.55/5.35)38012,39239.58%
META260618C009000002026-06-18(207天)CALL$900.00$7.55(-0.85 -10.12%)0.20(7.75/7.55)27110,44039.10%

TLT $89.50 (+0.26 +0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT260116C000920002026-01-16(54天)CALL$92.00$0.70(-0.04 -5.41%)0.02(0.71/0.69)7,48221,87311.89%
TLT260918C001100002026-09-18(299天)CALL$110.00$0.51(+0.00 +0.00%)0.03(0.5/0.47)5,70010,86215.98%
TLT260320P000840002026-03-20(117天)PUT$84.00$0.75(-0.10 -11.76%)0.02(0.77/0.75)4,0097,64813.55%
TLT260320C000900002026-03-20(117天)CALL$90.00$2.34(-0.01 -0.43%)0.04(2.33/2.29)1,75238,31612.64%
TLT260116C000900002026-01-16(54天)CALL$90.00$1.38(-0.01 -0.72%)0.02(1.39/1.37)1,58884,06411.71%
TLT260618P000900002026-06-18(207天)PUT$90.00$3.85(-0.07 -1.79%)0.10(3.85/3.75)1,25631,53013.31%
TLT260116C000890002026-01-16(54天)CALL$89.00$1.88(-0.01 -0.53%)0.03(1.87/1.84)1,08010,19911.62%
TLT260220C000950002026-02-20(89天)CALL$95.00$0.56(-0.04 -6.67%)0.03(0.58/0.55)88830,01513.06%
TLT260116C000880002026-01-16(54天)CALL$88.00$2.47(+0.00 +0.00%)0.02(2.45/2.43)8005,14111.55%
TLT260320C000890002026-03-20(117天)CALL$89.00$2.81(-0.02 -0.71%)0.03(2.8/2.77)78120,06812.55%
TLT260116P000900002026-01-16(54天)PUT$90.00$1.99(-0.21 -9.55%)0.03(2.06/2.03)26559,17912.95%
TLT260618C000900002026-06-18(207天)CALL$90.00$3.25(-0.01 -0.31%)0.05(3.25/3.2)49540,15112.93%
TLT260618C001000002026-06-18(207天)CALL$100.00$0.76(-0.04 -5.00%)0.01(0.76/0.75)56734,79314.01%
TLT260116C000850002026-01-16(54天)CALL$85.00$4.80(+0.27 +5.96%)0.10(4.8/4.7)51927,10312.33%
TLT260116C000910002026-01-16(54天)CALL$91.00$1.01(+0.00 +0.00%)0.02(1.0/0.98)45426,71511.74%
TLT260320P000900002026-03-20(117天)PUT$90.00$2.89(-0.21 -6.77%)0.04(2.94/2.9)44123,41813.18%

XLU $88.15 (+0.11 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260116C000920002026-01-16(54天)CALL$92.00$0.94(-0.08 -7.84%)1.11(2.0/0.89)14,57616,59625.83%

XLE $89.42 (+0.56 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260116C000940002026-01-16(54天)CALL$94.00$1.10(-0.28 -20.29%)0.45(1.5/1.05)5,24026,00123.22%
XLE260320C000900002026-03-20(117天)CALL$90.00$4.40(-0.13 -2.87%)1.81(4.75/2.94)82335,62524.76%
XLE260320P000760002026-03-20(117天)PUT$76.00$1.11(+0.07 +6.73%)0.56(1.4/0.84)5535,55431.03%

PANW $182.86 (-2.25 -1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002300002026-01-16(54天)CALL$230.00$0.81(-0.09 -10.00%)0.30(1.0/0.7)5,1839,86840.15%
PANW260116C002350002026-01-16(54天)CALL$235.00$0.64(+0.04 +6.67%)0.12(0.76/0.64)2,1318,32340.43%
PANW260116P001800002026-01-16(54天)PUT$180.00$7.05(-0.20 -2.76%)0.30(7.45/7.15)1,7747,37431.43%
PANW260116P001700002026-01-16(54天)PUT$170.00$3.95(-0.05 -1.25%)0.10(4.05/3.95)1,4627,71433.26%
PANW260116P001550002026-01-16(54天)PUT$155.00$1.39(+0.00 +0.00%)0.67(1.88/1.21)6379,29639.77%
PANW260116C002100002026-01-16(54天)CALL$210.00$2.00(-0.87 -30.31%)0.45(2.3/1.85)5715,91135.85%
PANW260116C002000002026-01-16(54天)CALL$200.00$3.81(-1.14 -23.03%)0.25(3.8/3.55)4497,55134.24%

ARKK $73.33 (+1.62 +2.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000750002026-01-16(54天)PUT$75.00$6.45(-0.89 -12.13%)0.65(6.3/5.65)4045,42647.39%

BRK-B $504.08 (+2.04 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(54天)CALL$520.00$7.35(-0.15 -2.00%)0.35(7.6/7.25)2068,14317.88%

HYG $80.36 (+0.26 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000760002026-03-20(117天)PUT$76.00$0.60(+0.08 +15.38%)0.43(0.62/0.19)80,03614,25812.01%
HYG260220P000790002026-02-20(89天)PUT$79.00$0.82(-0.14 -14.58%)0.39(1.05/0.66)16,403138,00510.43%
HYG260116P000790002026-01-16(54天)PUT$79.00$0.51(-0.14 -21.54%)0.08(0.56/0.48)6,383328,8849.03%
HYG260116C000800002026-01-16(54天)CALL$80.00$0.73(+0.09 +14.06%)0.29(0.85/0.56)3,02045,6305.21%
HYG260717P000740002026-07-17(236天)PUT$74.00$1.06(+0.15 +16.48%)0.56(1.28/0.72)1,00110,56514.55%
HYG260116P000800002026-01-16(54天)PUT$80.00$0.82(-0.18 -18.00%)0.37(1.04/0.67)372106,0639.79%

DIS $104.28 (+1.60 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001150002026-01-16(54天)CALL$115.00$0.81(-0.06 -6.90%)0.17(0.84/0.67)42710,51924.68%
DIS260116C001100002026-01-16(54天)CALL$110.00$1.85(+0.14 +8.19%)0.11(1.84/1.73)2577,42124.59%
DIS260116P001000002026-01-16(54天)PUT$100.00$2.35(-0.78 -24.92%)0.14(2.41/2.27)22117,35426.62%

GRAB $4.89 (-0.09 -1.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
GRAB260417P000050002026-04-17(145天)PUT$5.00$0.60(-0.10 -14.29%)0.10(0.65/0.55)24318,31848.15%

KVUE $16.66 (+0.48 +2.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260116C000170002026-01-16(54天)CALL$17.00$0.91(+0.16 +21.33%)0.13(0.96/0.83)49522,07443.46%
KVUE260116C000180002026-01-16(54天)CALL$18.00$0.54(+0.07 +14.89%)0.15(0.65/0.5)32818,48745.22%

XYZ $61.96 (+0.01 +0.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260116C000675002026-01-16(54天)CALL$67.50$2.37(-0.50 -17.42%)0.17(2.52/2.35)2499,65647.90%

^SPX $6603.80 (+64.62 +0.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C073000002026-01-16(54天)CALL$7300.00$5.60(+0.37 +7.07%)1.20(6.1/4.9)1,36723,82114.62%
SPX260116P047000002026-01-16(54天)PUT$4700.00$9.20(-3.60 -28.13%)1.20(10.0/8.8)51418,44845.38%
SPX260116C076000002026-01-16(54天)CALL$7600.00$1.45(-0.10 -6.45%)0.75(1.35/0.6)42012,87015.43%
SPX260116P046000002026-01-16(54天)PUT$4600.00$8.60(-3.08 -26.37%)1.00(9.0/8.0)3947,71947.05%
SPX260116C077000002026-01-16(54天)CALL$7700.00$0.67(-0.15 -18.29%)0.65(0.95/0.3)32426,67315.98%
SPX260320C080000002026-03-20(117天)CALL$8000.00$2.65(+0.05 +1.92%)0.90(3.1/2.2)2287,29115.34%

JD $28.94 (+0.58 +2.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260618C000350002026-06-18(207天)CALL$35.00$1.63(+0.09 +5.84%)0.27(1.92/1.65)2,59714,66544.90%
JD260116C000325002026-01-16(54天)CALL$32.50$0.64(+0.14 +28.00%)0.03(0.63/0.6)1,59820,35140.14%
JD260116C000300002026-01-16(54天)CALL$30.00$1.32(+0.21 +18.92%)0.03(1.33/1.3)75324,22639.80%
JD260320C000350002026-03-20(117天)CALL$35.00$1.00(+0.09 +9.89%)0.11(1.03/0.92)74415,06744.19%
JD260220C000320002026-02-20(89天)CALL$32.00$1.14(+0.09 +8.57%)0.12(1.2/1.08)5655,21340.43%
JD260116P000275002026-01-16(54天)PUT$27.50$0.94(-0.19 -16.81%)0.06(0.98/0.92)55216,52336.52%
JD260116C000310002026-01-16(54天)CALL$31.00$0.97(+0.13 +15.48%)0.05(0.99/0.94)2325,59439.75%

IWM $235.61 (+6.48 +2.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116C002400002026-01-16(54天)CALL$240.00$6.95(+2.53 +57.24%)0.08(6.99/6.91)19,62723,91524.50%
IWM260116P002300002026-01-16(54天)PUT$230.00$6.30(-2.99 -32.19%)0.08(6.37/6.29)14,12164,18124.68%
IWM260116P002150002026-01-16(54天)PUT$215.00$2.86(-1.55 -35.15%)0.06(2.83/2.77)8,91047,67028.42%
IWM260116P001800002026-01-16(54天)PUT$180.00$0.51(-0.30 -37.04%)0.04(0.54/0.5)4,09220,81640.04%
IWM260918P001500002026-09-18(299天)PUT$150.00$2.07(+0.00 +0.00%)0.18(2.08/1.9)4,0006,59835.08%
IWM260320P002200002026-03-20(117天)PUT$220.00$6.55(-1.93 -22.76%)0.08(6.63/6.55)3,82358,00925.13%
IWM260116C002500002026-01-16(54天)CALL$250.00$3.16(+1.53 +93.87%)0.05(3.13/3.08)3,42331,15322.48%
IWM260116C002600002026-01-16(54天)CALL$260.00$1.14(+0.56 +96.55%)0.04(1.19/1.15)2,98242,50721.42%
IWM260618P001900002026-06-18(207天)PUT$190.00$3.77(-1.00 -20.96%)0.13(4.01/3.88)2,70954,41729.10%
IWM260220C002600002026-02-20(89天)CALL$260.00$2.68(+1.04 +63.41%)0.07(2.75/2.68)2,6569,10022.14%
IWM260618P001800002026-06-18(207天)PUT$180.00$2.90(-0.55 -15.94%)0.12(3.01/2.89)1,31959,70831.10%
IWM260320P002000002026-03-20(117天)PUT$200.00$3.10(-1.10 -26.19%)0.07(3.13/3.06)45957,74329.40%
IWM260320P002150002026-03-20(117天)PUT$215.00$5.42(-1.84 -25.34%)0.09(5.49/5.4)47547,62526.14%
IWM260320P001900002026-03-20(117天)PUT$190.00$2.10(-0.81 -27.84%)0.06(2.18/2.12)32445,87231.78%
IWM260320P001850002026-03-20(117天)PUT$185.00$1.77(-0.59 -25.00%)0.05(1.83/1.78)1,00044,80033.05%
IWM260116P002000002026-01-16(54天)PUT$200.00$1.28(-0.79 -38.16%)0.05(1.29/1.24)1,06243,32332.79%

OPEN $6.74 (+0.60 +9.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(54天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(173天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $27.35 (+0.70 +2.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320P000275002026-03-20(117天)PUT$27.50$2.14(-0.39 -15.42%)0.18(2.24/2.06)23111,40034.86%
CMCSA260320P000250002026-03-20(117天)PUT$25.00$1.13(-0.22 -16.30%)0.13(1.22/1.09)2186,31637.11%
CMCSA260320C000325002026-03-20(117天)CALL$32.50$0.56(+0.10 +21.74%)0.07(0.6/0.53)2149,77834.33%

XLV $154.67 (+3.28 +2.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001550002026-01-16(54天)CALL$155.00$4.08(+1.48 +56.92%)0.65(4.5/3.85)5396,32319.57%
XLV260116C001600002026-01-16(54天)CALL$160.00$1.70(+0.63 +58.88%)0.70(2.1/1.4)44618,46117.51%
XLV260116C001500002026-01-16(54天)CALL$150.00$7.30(+2.20 +43.14%)1.00(7.9/6.9)25218,82922.38%

MRK $97.79 (+2.83 +2.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001050002026-01-16(54天)CALL$105.00$1.53(+0.53 +53.00%)0.08(1.58/1.5)4,8499,18227.12%
MRK260116C001000002026-01-16(54天)CALL$100.00$3.00(+0.98 +48.51%)0.18(3.1/2.92)3,51320,47326.94%
MRK260116C000900002026-01-16(54天)CALL$90.00$9.25(+2.25 +32.14%)0.85(9.65/8.8)1,53813,14933.09%
MRK260116P000900002026-01-16(54天)PUT$90.00$1.47(-0.63 -30.00%)0.18(1.55/1.37)1,4217,46730.15%
MRK260417C001000002026-04-17(145天)CALL$100.00$6.00(+1.36 +29.31%)0.15(6.0/5.85)70828,93028.35%
MRK260918C001000002026-09-18(299天)CALL$100.00$9.30(+1.50 +19.23%)0.75(9.35/8.6)66911,79029.25%
MRK260116C000950002026-01-16(54天)CALL$95.00$5.50(+1.41 +34.47%)0.15(5.6/5.45)46110,22727.30%
MRK260116C001100002026-01-16(54天)CALL$110.00$0.75(+0.25 +50.00%)0.21(0.84/0.63)4297,31428.49%
MRK260320C001000002026-03-20(117天)CALL$100.00$5.30(+1.25 +30.86%)0.30(5.4/5.1)26011,49228.82%

DVN $35.65 (+0.50 +1.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000375002026-01-16(54天)CALL$37.50$1.03(+0.07 +7.29%)0.31(1.29/0.98)6875,23036.87%
DVN260116C000350002026-01-16(54天)CALL$35.00$2.16(+0.08 +3.85%)0.11(2.27/2.16)2469,71335.25%

NVO $47.65 (+0.08 +0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618P000400002026-06-18(207天)PUT$40.00$3.05(-0.05 -1.61%)0.24(3.2/2.96)1,1208,92848.08%
NVO260320P000450002026-03-20(117天)PUT$45.00$3.75(-0.17 -4.34%)0.15(3.8/3.65)82015,69547.80%
NVO260320P000500002026-03-20(117天)PUT$50.00$6.45(-0.25 -3.73%)0.20(6.55/6.35)51526,19347.85%
NVO260618P000350002026-06-18(207天)PUT$35.00$1.60(-0.08 -4.76%)0.24(1.69/1.45)3956,27548.95%
NVO260220P000550002026-02-20(89天)PUT$55.00$9.23(-0.22 -2.33%)0.25(9.55/9.3)3095,44449.71%

CWAN $21.56 (+0.80 +3.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
CWAN260515C000250002026-05-15(173天)CALL$25.00$1.40(+0.20 +16.67%)0.30(1.5/1.2)2805,14545.36%

XLF $51.68 (+0.56 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261016P000470002026-10-16(327天)PUT$47.00$1.85(+0.00 +0.00%)1.86(2.92/1.06)10,00010,00326.39%
XLF260116C000510002026-01-16(54天)CALL$51.00$2.01(+0.16 +8.65%)0.39(2.24/1.85)4,68513,13723.73%
XLF260116C000490002026-01-16(54天)CALL$49.00$3.45(+0.15 +4.55%)1.07(3.75/2.68)4,0208,67027.69%
XLF260618P000500002026-06-18(207天)PUT$50.00$1.99(+0.06 +3.11%)0.60(2.51/1.91)4,008106,99321.44%
XLF260116C000470002026-01-16(54天)CALL$47.00$5.30(-0.25 -4.50%)2.20(6.35/4.15)4,0039,86046.36%
XLF260116P000500002026-01-16(54天)PUT$50.00$0.92(-0.17 -15.60%)0.48(1.04/0.56)3,894152,05522.24%
XLF260116P000520002026-01-16(54天)PUT$52.00$1.51(-0.34 -18.38%)1.02(2.22/1.2)2,23552,81825.56%
XLF260220P000500002026-02-20(89天)PUT$50.00$1.20(-0.20 -14.29%)2.90(3.4/0.5)1,7359,18241.60%
XLF260320P000500002026-03-20(117天)PUT$50.00$1.45(-0.17 -10.49%)1.21(2.23/1.02)1,60427,55325.98%
XLF260320P000470002026-03-20(117天)PUT$47.00$0.79(-0.11 -12.22%)1.11(1.51/0.4)1,56735,17729.88%
XLF260116C000530002026-01-16(54天)CALL$53.00$0.85(+0.06 +7.59%)0.22(0.97/0.75)1,53239,67819.07%
XLF260116P000510002026-01-16(54天)PUT$51.00$1.13(-0.32 -22.07%)0.13(1.18/1.05)1,51838,76018.78%
XLF260320C000550002026-03-20(117天)CALL$55.00$0.94(+0.06 +6.82%)0.56(1.14/0.58)1,07428,45420.29%
XLF260618P000480002026-06-18(207天)PUT$48.00$1.46(-0.09 -5.81%)0.65(1.88/1.23)28627,53922.73%
XLF260320C000530002026-03-20(117天)CALL$53.00$1.88(+0.23 +13.94%)0.48(2.01/1.53)22621,99322.10%

USO $69.26 (-0.90 -1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116P000650002026-01-16(54天)PUT$65.00$1.73(+0.31 +21.83%)0.14(1.83/1.69)16,0515,02234.42%
USO260116C000800002026-01-16(54天)CALL$80.00$0.68(-0.16 -19.05%)0.12(0.7/0.58)2669,38734.16%

ONON $41.28 (-0.15 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116P000400002026-01-16(54天)PUT$40.00$1.95(-0.19 -8.88%)0.17(2.21/2.04)74211,71544.61%
ONON260116C000450002026-01-16(54天)CALL$45.00$1.50(-0.25 -14.29%)0.09(1.58/1.49)29012,23546.34%
ONON260116C000500002026-01-16(54天)CALL$50.00$0.70(-0.07 -9.09%)0.16(0.71/0.55)22122,46049.07%

GDX $73.67 (+0.67 +0.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000750002026-01-16(54天)CALL$75.00$4.16(+0.01 +0.24%)0.30(4.4/4.1)7,09520,07243.90%
GDX260116P000650002026-01-16(54天)PUT$65.00$1.70(-0.05 -2.86%)0.38(1.89/1.51)5,13910,40047.51%
GDX260116C000850002026-01-16(54天)CALL$85.00$1.40(-0.05 -3.45%)0.24(1.5/1.26)5,10417,37643.85%
GDX260116C000800002026-01-16(54天)CALL$80.00$2.53(+0.03 +1.20%)0.15(2.6/2.45)2,30535,50143.49%
GDX260116C000860002026-01-16(54天)CALL$86.00$1.20(-0.40 -25.00%)0.10(1.3/1.2)1,0097,10143.46%
GDX260116C000780002026-01-16(54天)CALL$78.00$3.30(+0.15 +4.76%)0.58(3.5/2.92)4569,67746.05%
GDX260220P000650002026-02-20(89天)PUT$65.00$2.50(-0.12 -4.58%)0.08(2.59/2.51)4286,86343.40%
GDX260116P000700002026-01-16(54天)PUT$70.00$3.30(-0.30 -8.33%)0.20(3.4/3.2)35013,44545.17%
GDX260116C000900002026-01-16(54天)CALL$90.00$0.75(-0.22 -22.68%)0.10(0.75/0.65)34214,40942.85%
GDX260618P000650002026-06-18(207天)PUT$65.00$4.45(-0.20 -4.30%)0.90(5.25/4.35)3039,47742.96%
GDX260116P000600002026-01-16(54天)PUT$60.00$0.71(-0.01 -1.39%)0.11(0.79/0.68)21712,93346.97%

LUV $32.79 (+1.60 +5.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000350002026-01-16(54天)CALL$35.00$1.16(+0.35 +43.21%)0.09(1.25/1.16)53918,24341.50%
LUV260116P000300002026-01-16(54天)PUT$30.00$0.98(-0.39 -28.47%)0.12(1.06/0.94)2919,91244.92%
LUV260116P000350002026-01-16(54天)PUT$35.00$3.30(-0.85 -20.48%)0.15(3.45/3.3)2575,68541.50%

UNH $320.04 (+8.42 +2.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004500002026-01-16(54天)CALL$450.00$0.80(+0.35 +77.78%)0.25(0.85/0.6)16,09436,53447.23%
UNH260116C004400002026-01-16(54天)CALL$440.00$0.84(+0.24 +40.00%)0.50(1.04/0.54)12,68325,19546.39%
UNH260116C004300002026-01-16(54天)CALL$430.00$1.12(+0.37 +49.33%)0.24(1.24/1.0)11,22519,56745.25%
UNH260116C004000002026-01-16(54天)CALL$400.00$2.05(+0.47 +29.75%)0.13(2.15/2.02)4,67735,56641.38%
UNH260116C004200002026-01-16(54天)CALL$420.00$1.34(+0.44 +48.89%)0.15(1.4/1.25)4,09913,36943.51%
UNH260320C004000002026-03-20(117天)CALL$400.00$6.00(+0.80 +15.38%)0.30(6.35/6.05)2,9717,30638.68%
UNH260116C003500002026-01-16(54天)CALL$350.00$7.80(+1.67 +27.24%)0.60(8.0/7.4)1,63113,31137.52%
UNH260116P002800002026-01-16(54天)PUT$280.00$4.80(-1.94 -28.78%)0.65(5.5/4.85)9817,09041.50%
UNH260116P002900002026-01-16(54天)PUT$290.00$7.35(-2.42 -24.77%)0.85(7.65/6.8)7937,02940.28%
UNH260116C003600002026-01-16(54天)CALL$360.00$5.75(+1.11 +23.92%)0.40(6.0/5.6)7365,48637.95%
UNH260220C004500002026-02-20(89天)CALL$450.00$1.65(+0.30 +22.22%)0.45(1.8/1.35)36318,52042.57%

XOM $117.10 (+0.08 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001200002026-01-16(54天)CALL$120.00$3.02(-0.23 -7.08%)0.09(3.05/2.96)2,05622,72023.73%
XOM260116C001250002026-01-16(54天)CALL$125.00$1.39(-0.21 -13.13%)0.09(1.45/1.36)1,18243,53622.95%
XOM260320C001250002026-03-20(117天)CALL$125.00$2.96(-0.26 -8.07%)0.07(3.05/2.98)1,1699,75622.69%
XOM260320P001100002026-03-20(117天)PUT$110.00$3.15(-0.15 -4.55%)0.15(3.2/3.05)9486,35623.71%
XOM260320P001000002026-03-20(117天)PUT$100.00$1.30(+0.06 +4.84%)0.38(1.49/1.11)70413,51828.21%
XOM260116P001100002026-01-16(54天)PUT$110.00$1.38(-0.19 -12.10%)0.14(1.49/1.35)56911,64423.29%
XOM260320C001200002026-03-20(117天)CALL$120.00$4.91(-0.29 -5.58%)0.20(5.0/4.8)5178,45123.65%
XOM260116C001300002026-01-16(54天)CALL$130.00$0.63(-0.11 -14.86%)0.15(0.7/0.55)50910,32023.49%
XOM260320P001050002026-03-20(117天)PUT$105.00$1.96(-0.13 -6.22%)0.12(2.02/1.9)4466,64825.07%
XOM260320C001300002026-03-20(117天)CALL$130.00$1.73(-0.17 -8.95%)0.06(1.8/1.74)4315,42822.32%
XOM260116C001150002026-01-16(54天)CALL$115.00$5.68(-0.37 -6.12%)0.20(5.8/5.6)34110,52026.09%
XOM260220C001250002026-02-20(89天)CALL$125.00$2.39(-0.28 -10.49%)0.25(2.55/2.3)2299,91123.57%

NEM $83.50 (+1.50 +1.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000950002026-01-16(54天)CALL$95.00$2.15(+0.24 +12.57%)0.18(2.21/2.03)1,0305,50846.29%
NEM260116C000850002026-01-16(54天)CALL$85.00$5.00(+0.31 +6.61%)0.20(5.3/5.1)3999,13246.24%

NFLX $104.35 (-1.31 -1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116P000900002026-01-16(54天)PUT$90.00$1.22(+0.02 +1.67%)0.20(1.3/1.1)8,17316,23339.21%
NFLX260116C001200002026-01-16(54天)CALL$120.00$0.97(-0.48 -33.10%)0.12(1.04/0.92)5,15550,62233.47%
NFLX260116C001100002026-01-16(54天)CALL$110.00$3.16(-1.04 -24.76%)0.15(3.25/3.1)1,75716,95634.05%
NFLX260116P001000002026-01-16(54天)PUT$100.00$3.45(+0.21 +6.48%)0.30(3.55/3.25)1,45723,74134.39%
NFLX260116P001100002026-01-16(54天)PUT$110.00$8.30(+0.65 +8.50%)0.60(8.6/8.0)73339,44031.81%

EPD $32.44 (+0.54 +1.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
EPD260116C000330002026-01-16(54天)CALL$33.00$0.60(+0.15 +33.33%)0.08(0.67/0.59)4476,14218.21%
EPD260116C000320002026-01-16(54天)CALL$32.00$1.18(+0.30 +34.09%)0.10(1.23/1.13)28017,01319.92%

SCHW $90.53 (+0.03 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116C001000002026-01-16(54天)CALL$100.00$0.98(-0.30 -23.44%)0.10(1.04/0.94)20310,42728.36%

CDTX $219.34 (-0.16 -0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
CDTX260116C002300002026-01-16(54天)CALL$230.00$1.20(-0.15 -11.11%)0.20(1.4/1.2)2735,71414.46%

BABA $152.95 (-0.34 -0.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116C001700002026-01-16(54天)CALL$170.00$5.30(-0.07 -1.30%)0.45(5.4/4.95)5,60413,11548.35%
BABA260116P001450002026-01-16(54天)PUT$145.00$5.85(-0.50 -7.87%)0.40(6.4/6.0)1,3248,78542.81%
BABA260116C001800002026-01-16(54天)CALL$180.00$3.15(-0.20 -5.97%)0.30(3.3/3.0)1,21610,00648.33%
BABA260116P001400002026-01-16(54天)PUT$140.00$4.40(+0.10 +2.33%)0.50(4.7/4.2)1,0719,69643.48%
BABA260116C001750002026-01-16(54天)CALL$175.00$4.11(-0.14 -3.29%)0.55(4.3/3.75)89910,18148.65%
BABA260618C002000002026-06-18(207天)CALL$200.00$8.15(+0.05 +0.62%)2.15(9.15/7.0)76713,82549.96%
BABA260116C001650002026-01-16(54天)CALL$165.00$6.53(-0.20 -2.97%)0.60(7.0/6.4)7267,75049.20%
BABA260320C002100002026-03-20(117天)CALL$210.00$2.97(-0.35 -10.54%)0.34(3.3/2.96)7146,17949.68%
BABA260116C001600002026-01-16(54天)CALL$160.00$8.25(-0.20 -2.37%)0.65(8.65/8.0)57811,94548.99%
BABA260116C001900002026-01-16(54天)CALL$190.00$1.98(-0.10 -4.81%)0.16(1.98/1.82)4725,25548.54%
BABA260320C002000002026-03-20(117天)CALL$200.00$4.05(-0.20 -4.71%)0.30(4.2/3.9)31227,55448.49%
BABA260116P001500002026-01-16(54天)PUT$150.00$8.43(-0.12 -1.40%)0.70(8.55/7.85)38120,76742.46%

UPS $94.67 (+3.81 +4.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(54天)CALL$100.00$2.19(+0.88 +67.18%)0.13(2.21/2.08)6,19812,28629.02%
UPS260320C001000002026-03-20(117天)CALL$100.00$4.55(+1.30 +40.00%)0.60(4.85/4.25)2,1946,16232.69%
UPS260116C000950002026-01-16(54天)CALL$95.00$4.10(+1.44 +54.14%)0.20(4.3/4.1)1,1579,03830.43%
UPS260116P000900002026-01-16(54天)PUT$90.00$1.97(-1.18 -37.46%)0.12(2.02/1.9)4538,12027.42%
UPS260618P000800002026-06-18(207天)PUT$80.00$3.72(-0.17 -4.37%)1.00(4.4/3.4)3365,84238.56%
UPS260116C001050002026-01-16(54天)CALL$105.00$1.07(+0.41 +62.12%)0.11(1.1/0.99)31112,71329.15%

XLP $77.92 (+0.86 +1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260116P000740002026-01-16(54天)PUT$74.00$0.82(-0.14 -14.58%)0.35(0.92/0.57)5876,03420.24%
XLP260116P000750002026-01-16(54天)PUT$75.00$0.98(-0.27 -21.60%)0.32(1.1/0.78)2146,90719.09%

KWEB $36.46 (+0.24 +0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(89天)CALL$40.00$0.87(-0.03 -3.33%)0.41(1.12/0.71)7,59360,72333.08%
KWEB260116P000320002026-01-16(54天)PUT$32.00$0.56(-0.05 -8.20%)0.48(0.79/0.31)2,71834,19945.12%
KWEB260717C000400002026-07-17(236天)CALL$40.00$2.25(+0.00 +0.00%)0.65(2.64/1.99)2,4616,53134.08%
KWEB260220P000320002026-02-20(89天)PUT$32.00$0.87(+0.25 +40.32%)0.70(1.5/0.8)65523,56248.19%
KWEB260220C000410002026-02-20(89天)CALL$41.00$0.61(+0.00 +0.00%)0.34(0.9/0.56)55718,84733.35%
KWEB260116P000370002026-01-16(54天)PUT$37.00$2.53(-0.17 -6.30%)0.47(2.8/2.33)32012,49344.39%
KWEB260116C000380002026-01-16(54天)CALL$38.00$0.95(+0.05 +5.56%)1.02(1.71/0.69)25757,12941.70%
KWEB260116C000370002026-01-16(54天)CALL$37.00$1.27(+0.12 +10.43%)0.41(1.56/1.15)23712,09731.96%

PDD $113.24 (+0.30 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320P001150002026-03-20(117天)PUT$115.00$8.70(-0.35 -3.87%)1.45(9.8/8.35)81716,06534.41%
PDD260116P001200002026-01-16(54天)PUT$120.00$8.46(-1.04 -10.95%)1.20(9.75/8.55)75223,52231.87%
PDD260116C001300002026-01-16(54天)CALL$130.00$1.08(-0.08 -6.90%)0.28(1.33/1.05)71212,25334.99%
PDD260116P001150002026-01-16(54天)PUT$115.00$5.45(-0.80 -12.80%)1.00(6.45/5.45)62027,42231.29%
PDD260116C001150002026-01-16(54天)CALL$115.00$4.80(-0.29 -5.70%)0.45(5.35/4.9)3355,71535.05%
PDD260116P001000002026-01-16(54天)PUT$100.00$1.30(-0.04 -2.99%)0.52(1.49/0.97)23321,18435.74%

EFA $92.67 (+1.42 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260116P000870002026-01-16(54天)PUT$87.00$1.33(+0.00 +0.00%)2.37(2.67/0.3)5,0255,78635.95%
EFA260320P000940002026-03-20(117天)PUT$94.00$3.55(+0.00 +0.00%)4.09(6.2/2.11)2,45119,64826.01%
EFA260618P000900002026-06-18(207天)PUT$90.00$3.85(-0.15 -3.75%)1.67(4.4/2.73)2,07114,07220.48%
EFA260116C000950002026-01-16(54天)CALL$95.00$0.74(-0.22 -22.92%)0.38(0.79/0.41)1,78530,31711.81%
EFA260320C000940002026-03-20(117天)CALL$94.00$2.46(+0.57 +30.16%)4.12(4.45/0.33)65622,84224.09%
EFA260320C000960002026-03-20(117天)CALL$96.00$1.41(+0.12 +9.30%)3.60(3.6/0.0)50020,48323.85%
EFA260116P000920002026-01-16(54天)PUT$92.00$2.19(-0.32 -12.75%)3.15(3.9/0.75)45852,77529.52%
EFA260130C000990002026-01-30(68天)CALL$99.00$1.08(+0.00 +0.00%)1.61(1.61/0.0)3108,84524.15%

GOOGL $299.74 (+10.15 +3.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260618C004300002026-06-18(207天)CALL$430.00$5.70(+0.58 +11.33%)0.55(6.45/5.9)4,4305,18540.69%
GOOGL260618C004000002026-06-18(207天)CALL$400.00$9.75(+1.70 +21.12%)0.20(9.9/9.7)3,1059,98440.77%
GOOGL260116C003200002026-01-16(54天)CALL$320.00$9.45(+3.09 +48.58%)0.60(9.95/9.35)3,05910,14238.30%
GOOGL260116P002350002026-01-16(54天)PUT$235.00$1.39(-0.81 -36.82%)0.04(1.4/1.36)2,2256,92842.79%
GOOGL260116C003500002026-01-16(54天)CALL$350.00$3.24(+1.21 +59.61%)0.10(3.3/3.2)1,93112,81636.98%
GOOGL260116P002400002026-01-16(54天)PUT$240.00$1.62(-1.14 -41.30%)0.24(1.93/1.69)1,56815,01943.14%
GOOGL260116P002300002026-01-16(54天)PUT$230.00$1.11(-0.68 -37.99%)0.12(1.21/1.09)91010,64644.31%
GOOGL260116C003300002026-01-16(54天)CALL$330.00$6.67(+2.28 +51.94%)0.15(6.75/6.6)7045,10936.97%
GOOGL260116P002500002026-01-16(54天)PUT$250.00$2.63(-1.36 -34.09%)0.34(2.75/2.41)58812,30140.94%
GOOGL260116P002450002026-01-16(54天)PUT$245.00$2.04(-1.26 -38.18%)0.25(2.35/2.1)5637,13942.26%
GOOGL260116P002600002026-01-16(54天)PUT$260.00$4.00(-1.70 -29.82%)0.15(4.0/3.85)53821,00739.18%
GOOGL260320C004800002026-03-20(117天)CALL$480.00$0.85(+0.26 +44.07%)0.25(1.01/0.76)3587,01843.45%

TGT $87.63 (+3.97 +4.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(117天)CALL$100.00$3.40(+0.97 +39.92%)0.20(3.4/3.2)7295,55638.36%
TGT260116C001050002026-01-16(54天)CALL$105.00$0.51(+0.14 +37.84%)0.14(0.63/0.49)5836,59736.23%
TGT260116P000800002026-01-16(54天)PUT$80.00$1.67(-1.13 -40.36%)0.21(1.83/1.62)54110,06636.18%
TGT260116C000900002026-01-16(54天)CALL$90.00$4.08(+1.63 +66.53%)0.20(3.9/3.7)4567,58536.38%
TGT260116C001000002026-01-16(54天)CALL$100.00$1.01(+0.31 +44.29%)0.09(1.07/0.98)4378,30734.50%
TGT260116C000950002026-01-16(54天)CALL$95.00$2.04(+0.69 +51.11%)0.21(2.2/1.99)4078,82735.80%
TGT260116P000900002026-01-16(54天)PUT$90.00$5.65(-2.48 -30.50%)0.30(5.85/5.55)2886,45133.20%

OWL $14.02 (+0.28 +2.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260116P000140002026-01-16(54天)PUT$14.00$1.00(-0.25 -20.00%)0.15(1.05/0.9)21018,29749.12%

UBER $83.86 (+0.50 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260116C000950002026-01-16(54天)CALL$95.00$1.20(-0.28 -18.92%)0.08(1.25/1.17)2,45012,94835.78%
UBER260116P000800002026-01-16(54天)PUT$80.00$2.81(-0.29 -9.35%)0.35(3.05/2.7)1,76816,27737.37%
UBER260116C001000002026-01-16(54天)CALL$100.00$0.61(-0.18 -22.78%)0.09(0.7/0.61)1,53627,19236.99%
UBER260116C000900002026-01-16(54天)CALL$90.00$2.13(-0.59 -21.69%)0.21(2.35/2.14)1,09911,00035.74%
UBER260116P000850002026-01-16(54天)PUT$85.00$5.12(-0.36 -6.57%)0.55(5.35/4.8)7256,83036.48%
UBER260116C000850002026-01-16(54天)CALL$85.00$4.30(-0.30 -6.52%)0.10(4.4/4.3)7215,67837.84%
UBER260320P000850002026-03-20(117天)PUT$85.00$7.75(-0.06 -0.77%)1.10(7.75/6.65)6855,85737.53%
UBER260116P000750002026-01-16(54天)PUT$75.00$1.50(-0.31 -17.13%)0.27(1.69/1.42)6716,58939.92%
UBER260116P000775002026-01-16(54天)PUT$77.50$2.15(-0.29 -11.89%)0.23(2.28/2.05)6515,98438.55%
UBER260116P000875002026-01-16(54天)PUT$87.50$6.72(-0.18 -2.61%)1.30(6.95/5.65)4725,63837.15%
UBER260320C001200002026-03-20(117天)CALL$120.00$0.60(-0.15 -20.00%)0.17(0.7/0.53)25314,93142.02%
UBER260320C001000002026-03-20(117天)CALL$100.00$2.51(-0.19 -7.04%)0.37(2.72/2.35)29113,64040.69%
UBER260116C000800002026-01-16(54天)CALL$80.00$7.10(-0.90 -11.25%)0.35(7.3/6.95)29210,23640.50%
UBER260116P000700002026-01-16(54天)PUT$70.00$0.80(-0.11 -12.09%)0.31(0.94/0.63)2637,82143.53%

KRE $61.60 (+2.03 +3.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260116C000650002026-01-16(54天)CALL$65.00$1.53(+0.63 +70.00%)1.60(1.6/0.0)6337,66530.57%
KRE260116P000600002026-01-16(54天)PUT$60.00$2.15(-0.95 -30.65%)2.72(3.75/1.03)48913,62247.97%

DDOG $157.50 (-2.14 -1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260116P001400002026-01-16(54天)PUT$140.00$4.20(+0.28 +7.14%)0.30(4.45/4.15)3367,18948.24%

NEE $83.50 (-0.81 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000700002026-09-18(299天)PUT$70.00$3.08(+0.37 +13.65%)1.53(4.35/2.82)2,1185,81434.92%
NEE260116C000875002026-01-16(54天)CALL$87.50$1.79(-0.64 -26.34%)0.18(2.09/1.91)9336,11428.44%
NEE260918P000775002026-09-18(299天)PUT$77.50$4.30(+0.00 +0.00%)1.50(6.1/4.6)5008,56930.24%

ASHR $31.81 (-0.37 -1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260116C000300002026-01-16(54天)CALL$30.00$2.00(-0.60 -23.08%)0.08(2.05/1.97)6007,56518.41%

INTU $663.46 (+24.96 +3.91%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTU260116P004900002026-01-16(54天)PUT$490.00$1.30(-1.15 -46.94%)1.10(1.95/0.85)22212,03346.33%

GAP $24.96 (+1.91 +8.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
GAP260116C000250002026-01-16(54天)CALL$25.00$1.65(+0.26 +18.71%)0.10(1.68/1.58)5,51314,26643.99%

SBUX $85.34 (+2.71 +3.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260116C000900002026-01-16(54天)CALL$90.00$2.41(+0.68 +39.31%)0.16(2.51/2.35)1,20317,68332.84%
SBUX260116C000850002026-01-16(54天)CALL$85.00$4.70(+1.30 +38.24%)0.20(4.7/4.5)9137,63034.30%
SBUX260116P000850002026-01-16(54天)PUT$85.00$3.50(-1.61 -31.51%)0.50(4.05/3.55)54511,09632.03%
SBUX260116P000800002026-01-16(54天)PUT$80.00$1.96(-0.58 -22.83%)0.22(2.0/1.78)33311,67132.35%
SBUX260116C000800002026-01-16(54天)CALL$80.00$7.60(+1.07 +16.39%)1.60(8.95/7.35)3225,64246.09%
SBUX260220P000850002026-02-20(89天)PUT$85.00$5.37(-1.25 -18.88%)0.10(5.85/5.75)2035,93635.76%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.36 (+0.26 +0.32%)HYG260320P000760002026-03-20(117天)PUT$76.00$0.60(+0.08 +15.38%)0.43(0.62/0.19)12.01%80,03614,258
NVDA $178.94 (-2.00 -1.11%)NVDA260116C001950002026-01-16(54天)CALL$195.00$7.20(-0.99 -12.09%)0.10(7.3/7.2)48.10%25,67354,957
AAPL $271.49 (+5.11 +1.92%)AAPL260116C002900002026-01-16(54天)CALL$290.00$3.70(+0.69 +22.92%)0.15(3.8/3.65)24.34%20,13955,415
IWM $235.61 (+6.48 +2.83%)IWM260116C002400002026-01-16(54天)CALL$240.00$6.95(+2.53 +57.24%)0.08(6.99/6.91)24.50%19,62723,915
SPY $659.08 (+6.55 +1.00%)SPY260116C007000002026-01-16(54天)CALL$700.00$3.28(+0.46 +16.31%)0.05(3.3/3.25)15.36%18,60635,174
NVDA $178.94 (-2.00 -1.11%)NVDA260220C002000002026-02-20(89天)CALL$200.00$9.15(-0.90 -8.96%)0.15(9.25/9.1)47.74%16,64632,092
SLV $45.31 (-0.49 -1.07%)SLV260116C000500002026-01-16(54天)CALL$50.00$1.09(-0.20 -15.50%)0.03(1.11/1.08)38.92%16,406100,752
HYG $80.36 (+0.26 +0.32%)HYG260220P000790002026-02-20(89天)PUT$79.00$0.82(-0.14 -14.58%)0.39(1.05/0.66)10.43%16,403138,005
UNH $320.04 (+8.42 +2.70%)UNH260116C004500002026-01-16(54天)CALL$450.00$0.80(+0.35 +77.78%)0.25(0.85/0.6)47.23%16,09436,534
USO $69.26 (-0.90 -1.28%)USO260116P000650002026-01-16(54天)PUT$65.00$1.73(+0.31 +21.83%)0.14(1.83/1.69)34.42%16,0515,022
NVDA $178.94 (-2.00 -1.11%)NVDA260116C002000002026-01-16(54天)CALL$200.00$5.70(-0.85 -12.98%)0.10(5.8/5.7)47.42%15,959130,424
HYG $80.36 (+0.26 +0.32%)HYG260116P000790002026-01-16(54天)PUT$79.00$0.51(-0.14 -21.54%)0.08(0.56/0.48)9.03%6,383328,884
XLF $51.68 (+0.56 +1.10%)XLF260618P000500002026-06-18(207天)PUT$50.00$1.99(+0.06 +3.11%)0.60(2.51/1.91)21.44%4,008106,993
XLF $51.68 (+0.56 +1.10%)XLF260116P000500002026-01-16(54天)PUT$50.00$0.92(-0.17 -15.60%)0.48(1.04/0.56)22.24%3,894152,055
TLT $89.50 (+0.26 +0.29%)TLT260116C000900002026-01-16(54天)CALL$90.00$1.38(-0.01 -0.72%)0.02(1.39/1.37)11.71%1,58884,064
SPY $659.08 (+6.55 +1.00%)SPY260116P005950002026-01-16(54天)PUT$595.00$5.35(-1.63 -23.35%)0.06(5.18/5.12)26.08%53794,360
HYG $80.36 (+0.26 +0.32%)HYG260116P000800002026-01-16(54天)PUT$80.00$0.82(-0.18 -18.00%)0.37(1.04/0.67)9.79%372106,063
SPY $659.08 (+6.55 +1.00%)SPY260116P005400002026-01-16(54天)PUT$540.00$2.21(-0.81 -26.82%)0.03(2.21/2.18)33.84%32290,733