QQQ $605.53 (+15.38 +2.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116P004600002026-01-16(53天)PUT$460.00$1.41(-0.74 -34.42%)0.03(1.41/1.38)6,01017,61641.15%
QQQ260116C006500002026-01-16(53天)CALL$650.00$3.68(+1.18 +47.20%)0.06(3.77/3.71)4,77539,48818.68%
QQQ260220C006500002026-02-20(88天)CALL$650.00$8.66(+2.23 +34.68%)0.08(8.73/8.65)4,2045,10120.28%
QQQ260116P005500002026-01-16(53天)PUT$550.00$6.32(-3.61 -36.35%)0.06(6.33/6.27)2,38337,52927.88%
QQQ260116C006400002026-01-16(53天)CALL$640.00$5.92(+1.69 +39.95%)0.06(6.01/5.95)2,07120,39219.34%
QQQ260116P005447802026-01-16(53天)PUT$544.78$5.91(-2.70 -31.36%)0.06(5.7/5.64)1,63212,38528.53%
QQQ260116P005700002026-01-16(53天)PUT$570.00$9.48(-4.92 -34.17%)0.07(9.43/9.36)1,48726,82825.30%
QQQ260116C006600002026-01-16(53天)CALL$660.00$2.25(+0.72 +47.06%)0.05(2.29/2.24)1,46714,26818.24%
QQQ260116P005347802026-01-16(53天)PUT$534.78$4.67(-2.34 -32.37%)0.03(4.7/4.67)1,2795,46329.84%
QQQ260618C007000002026-06-18(206天)CALL$700.00$9.87(+1.47 +17.50%)0.18(9.98/9.8)8335,06921.05%
QQQ260116P005000002026-01-16(53天)PUT$500.00$2.52(-1.48 -37.00%)0.04(2.52/2.48)61031,83334.69%
QQQ260116P005300002026-01-16(53天)PUT$530.00$4.30(-2.68 -38.40%)0.05(4.3/4.25)66230,76330.49%
QQQ260320P005000002026-03-20(116天)PUT$500.00$6.65(-2.38 -26.36%)0.07(6.68/6.61)29327,45630.85%
QQQ260116P005600002026-01-16(53天)PUT$560.00$7.70(-4.36 -36.15%)0.06(7.72/7.66)38026,73326.59%
QQQ260116C006300002026-01-16(53天)CALL$630.00$9.07(+2.74 +43.29%)0.07(9.2/9.13)74919,53620.22%
QQQ260116P005100002026-01-16(53天)PUT$510.00$3.01(-1.91 -38.82%)0.04(2.98/2.94)78318,29733.22%

SPY $669.22 (+10.16 +1.54%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260918P003550002026-09-18(298天)PUT$355.00$3.02(+0.00 +0.00%)0.02(2.67/2.65)5,0005,17839.62%
SPY260116C007000002026-01-16(53天)CALL$700.00$4.12(+0.84 +25.61%)0.01(4.16/4.15)4,30041,13713.99%
SPY260116P006000002026-01-16(53天)PUT$600.00$3.83(-1.86 -32.69%)0.02(3.87/3.85)4,00337,67224.96%
SPY260116C007100002026-01-16(53天)CALL$710.00$2.22(+0.46 +26.14%)0.02(2.24/2.22)2,06622,10813.43%
SPY260116P005750002026-01-16(53天)PUT$575.00$2.52(-1.28 -33.68%)0.01(2.51/2.5)1,84130,86828.31%
SPY260116P006100002026-01-16(53天)PUT$610.00$4.60(-2.20 -32.35%)0.03(4.66/4.63)1,66022,75223.64%
SPY260320C007500002026-03-20(116天)CALL$750.00$1.88(+0.23 +13.94%)0.03(1.9/1.87)1,60622,78914.01%
SPY260116P005000002026-01-16(53天)PUT$500.00$0.97(-0.39 -28.89%)0.01(0.97/0.96)1,57131,20739.83%
SPY260116P006450002026-01-16(53天)PUT$645.00$9.48(-3.98 -29.57%)0.04(9.46/9.42)1,18620,60919.05%
SPY260116P006350002026-01-16(53天)PUT$635.00$7.60(-3.60 -32.14%)0.04(7.6/7.56)1,13721,72820.29%
SPY260116P005950002026-01-16(53天)PUT$595.00$3.53(-1.82 -34.02%)0.03(3.54/3.51)24794,44325.63%
SPY260116P005400002026-01-16(53天)PUT$540.00$1.52(-0.69 -31.22%)0.01(1.53/1.52)31990,66733.46%
SPY260116P006400002026-01-16(53天)PUT$640.00$8.43(-3.62 -30.04%)0.04(8.48/8.44)75037,62519.68%
SPY260220P006100002026-02-20(88天)PUT$610.00$7.69(-2.52 -24.68%)0.04(7.7/7.66)25937,35722.14%
SPY260116P005500002026-01-16(53天)PUT$550.00$1.75(-0.87 -33.21%)0.01(1.74/1.73)51328,53131.93%
SPY260116P006250002026-01-16(53天)PUT$625.00$6.22(-2.73 -30.50%)0.04(6.19/6.15)78628,08021.60%

SMH $339.74 (+13.58 +4.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P003000002026-01-16(53天)PUT$300.00$5.70(-3.78 -39.87%)0.35(5.95/5.6)69314,92440.46%
SMH260116P002700002026-01-16(53天)PUT$270.00$2.46(-1.74 -41.43%)0.34(2.53/2.19)45620,38646.48%
SMH260116C004000002026-01-16(53天)CALL$400.00$1.95(+0.50 +34.48%)0.13(2.02/1.89)39610,22532.26%
SMH260116C003900002026-01-16(53天)CALL$390.00$3.10(+0.77 +33.05%)0.42(3.15/2.73)3236,46832.63%

GLD $378.76 (+4.54 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260618P003450002026-06-18(206天)PUT$345.00$8.26(+0.00 +0.00%)0.15(7.35/7.2)2,3646,36517.63%
GLD260116C004000002026-01-16(53天)CALL$400.00$4.38(+0.48 +12.31%)0.10(4.4/4.3)2,01432,15921.70%
GLD260116P003400002026-01-16(53天)PUT$340.00$1.11(-0.33 -22.92%)0.03(1.11/1.08)1,01444,86519.62%
GLD260220C004000002026-02-20(88天)CALL$400.00$7.65(+0.50 +6.99%)0.15(7.75/7.6)9128,77522.26%
GLD260918C004700002026-09-18(298天)CALL$470.00$7.95(+0.00 +0.00%)0.20(8.05/7.85)44019,62224.86%
GLD260116C004200002026-01-16(53天)CALL$420.00$1.67(+0.07 +4.40%)0.05(1.69/1.64)43814,88022.54%
GLD260116P003300002026-01-16(53天)PUT$330.00$0.60(-0.13 -17.81%)0.03(0.61/0.58)3117,21020.95%
GLD260320C004600002026-03-20(116天)CALL$460.00$1.97(+0.12 +6.49%)0.06(1.96/1.9)2847,77824.66%
GLD260116C003900002026-01-16(53天)CALL$390.00$6.85(+0.73 +11.93%)0.10(6.95/6.85)21631,18721.45%

SLV $46.21 (+0.90 +1.99%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260220P000450002026-02-20(88天)PUT$45.00$2.55(-0.26 -9.25%)0.03(2.52/2.49)22,82025,75632.97%
SLV260220C000450002026-02-20(88天)CALL$45.00$3.50(+0.25 +7.69%)0.10(3.55/3.45)22,58032,42734.42%
SLV260116P000430002026-01-16(53天)PUT$43.00$1.06(-0.25 -19.08%)0.02(1.06/1.04)7,7506,44332.50%
SLV260116C000500002026-01-16(53天)CALL$50.00$1.18(+0.09 +8.26%)0.03(1.17/1.14)2,674114,34937.38%
SLV260320P000470002026-03-20(116天)PUT$47.00$4.55(+0.00 +0.00%)0.10(4.15/4.05)1,96531,07334.12%
SLV260320C000500002026-03-20(116天)CALL$50.00$2.26(+0.11 +5.07%)0.03(2.29/2.26)1,36464,57037.12%
SLV260618C000460002026-06-18(206天)CALL$46.00$4.90(+0.26 +5.60%)0.15(4.95/4.8)90657,00636.40%
SLV260116C000480002026-01-16(53天)CALL$48.00$1.66(+0.10 +6.41%)0.03(1.67/1.64)87817,31935.91%
SLV260618C000670002026-06-18(206天)CALL$67.00$1.32(+0.00 +0.00%)0.03(1.17/1.14)82522,90444.26%
SLV260515C000550002026-05-15(172天)CALL$55.00$2.11(-0.05 -2.31%)0.05(2.11/2.06)8007,43140.02%
SLV260417C000700002026-04-17(144天)CALL$70.00$0.58(-0.10 -14.71%)0.02(0.58/0.56)74372,78347.05%
SLV260618C000500002026-06-18(206天)CALL$50.00$3.60(+0.20 +5.88%)0.10(3.65/3.55)27743,04238.09%
SLV260618C000470002026-06-18(206天)CALL$47.00$4.55(+0.26 +6.06%)0.10(4.55/4.45)25740,84936.60%
SLV260116C000460002026-01-16(53天)CALL$46.00$2.39(+0.17 +7.66%)0.05(2.4/2.35)50940,81134.77%
SLV260116C000400002026-01-16(53天)CALL$40.00$6.28(+0.43 +7.35%)0.10(6.35/6.25)21732,72634.72%

IBIT $50.31 (+2.33 +4.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260618P000500002026-06-18(206天)PUT$50.00$7.36(-0.95 -11.43%)0.15(7.4/7.25)2887,17549.84%

NVDA $182.27 (+3.33 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002000002026-01-16(53天)CALL$200.00$5.70(+0.00 +0.00%)0.05(5.7/5.65)15,685130,54942.50%
NVDA260116P001750002026-01-16(53天)PUT$175.00$8.38(-2.71 -24.44%)0.05(8.35/8.3)12,95817,91743.19%
NVDA260116C002200002026-01-16(53天)CALL$220.00$1.91(-0.21 -9.91%)0.02(1.91/1.89)11,91536,52941.30%
NVDA260116C002300002026-01-16(53天)CALL$230.00$1.16(-0.15 -11.45%)0.02(1.12/1.1)9,91337,60041.70%
NVDA260116P001700002026-01-16(53天)PUT$170.00$6.64(-2.49 -27.27%)0.10(6.7/6.6)8,77939,08844.52%
NVDA260320C002100002026-03-20(116天)CALL$210.00$9.65(+0.20 +2.12%)0.05(9.7/9.65)6,61944,67746.40%
NVDA260320C002600002026-03-20(116天)CALL$260.00$2.16(-0.15 -6.49%)0.04(2.16/2.12)5,17422,47645.30%
NVDA260116C002100002026-01-16(53天)CALL$210.00$3.30(-0.17 -4.90%)0.10(3.35/3.25)4,78543,39241.67%
NVDA260220C002200002026-02-20(88天)CALL$220.00$4.36(-0.10 -2.24%)0.05(4.35/4.3)4,65826,00242.49%
NVDA260116C001900002026-01-16(53天)CALL$190.00$9.19(+0.24 +2.68%)0.10(9.25/9.15)4,35329,33743.85%
NVDA260116C001950002026-01-16(53天)CALL$195.00$7.24(+0.04 +0.55%)0.10(7.3/7.2)1,69572,11243.07%
NVDA260116P001600002026-01-16(53天)PUT$160.00$4.14(-1.86 -31.00%)0.05(4.15/4.1)3,60165,81247.05%
NVDA260320C002500002026-03-20(116天)CALL$250.00$2.91(-0.03 -1.02%)0.03(2.88/2.85)3,13544,30845.07%
NVDA260320C002300002026-03-20(116天)CALL$230.00$5.27(-0.03 -0.57%)0.10(5.3/5.2)1,26540,72445.30%
NVDA260220C002100002026-02-20(88天)CALL$210.00$6.43(-0.02 -0.31%)0.10(6.45/6.35)2,88638,71843.12%
NVDA260220C002000002026-02-20(88天)CALL$200.00$9.32(+0.17 +1.86%)0.10(9.35/9.25)3,85037,61243.98%

MSFT $474.92 (+2.70 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005000002026-01-16(53天)CALL$500.00$8.10(-0.12 -1.46%)0.10(8.2/8.1)31,31643,60923.91%
MSFT260116C005400002026-01-16(53天)CALL$540.00$1.45(-0.22 -13.17%)0.05(1.48/1.43)1,0199,63522.93%
MSFT260116C005500002026-01-16(53天)CALL$550.00$0.97(-0.19 -16.38%)0.02(0.97/0.95)71915,65623.16%
MSFT260116C005200002026-01-16(53天)CALL$520.00$3.50(-0.30 -7.89%)0.10(3.55/3.45)66233,02822.97%
MSFT260116C005450002026-01-16(53天)CALL$545.00$1.17(-0.31 -20.95%)0.05(1.19/1.14)51122,05923.00%
MSFT260116C005300002026-01-16(53天)CALL$530.00$2.23(-0.22 -8.98%)0.04(2.27/2.23)4976,59422.80%
MSFT260116C005100002026-01-16(53天)CALL$510.00$5.38(-0.32 -5.61%)0.15(5.45/5.3)47813,52023.30%
MSFT260116P004600002026-01-16(53天)PUT$460.00$10.00(-2.04 -16.94%)0.15(10.05/9.9)4235,71423.17%
MSFT260116C005150002026-01-16(53天)CALL$515.00$4.33(-0.19 -4.20%)0.05(4.35/4.3)4215,87822.99%
MSFT260116P004500002026-01-16(53天)PUT$450.00$7.52(-2.48 -24.80%)0.15(7.6/7.45)38714,02324.56%
MSFT260220C006000002026-02-20(88天)CALL$600.00$1.00(-0.12 -10.71%)0.07(1.06/0.99)31218,10726.54%
MSFT260116C005600002026-01-16(53天)CALL$560.00$0.64(-0.16 -20.00%)0.04(0.67/0.63)2956,74823.66%
MSFT260116P004250002026-01-16(53天)PUT$425.00$3.67(-1.70 -31.66%)0.10(3.7/3.6)3436,72227.92%

AMZN $225.84 (+5.19 +2.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002500002026-01-16(53天)CALL$250.00$2.84(+0.34 +13.65%)0.03(2.85/2.82)2,46947,74030.55%
AMZN260116C002300002026-01-16(53天)CALL$230.00$9.20(+1.30 +16.46%)0.10(9.25/9.15)2,31929,32532.96%
AMZN260320P001700002026-03-20(116天)PUT$170.00$2.61(-0.69 -20.91%)0.05(2.57/2.52)1,92911,27841.42%
AMZN260220C002550002026-02-20(88天)CALL$255.00$6.01(+0.65 +12.13%)0.15(6.1/5.95)1,6709,12636.07%
AMZN260116C002400002026-01-16(53天)CALL$240.00$5.27(+0.77 +17.11%)0.10(5.35/5.25)1,47142,62531.53%
AMZN260116P002100002026-01-16(53天)PUT$210.00$4.80(-1.97 -29.10%)0.10(4.85/4.75)1,27922,74232.32%
AMZN260220C002500002026-02-20(88天)CALL$250.00$7.20(+0.61 +9.26%)0.10(7.4/7.3)1,24420,55336.42%
AMZN260116C002600002026-01-16(53天)CALL$260.00$1.52(+0.14 +10.14%)0.03(1.53/1.5)1,22832,73330.63%
AMZN260116C002700002026-01-16(53天)CALL$270.00$0.85(+0.03 +3.66%)0.02(0.87/0.85)1,04817,30531.45%
AMZN260116C002800002026-01-16(53天)CALL$280.00$0.53(+0.03 +6.00%)0.02(0.54/0.52)1,00118,53432.79%
AMZN260116P001900002026-01-16(53天)PUT$190.00$1.67(-0.98 -36.98%)0.03(1.69/1.66)38728,32037.12%
AMZN260116P002000002026-01-16(53天)PUT$200.00$2.87(-1.33 -31.67%)0.03(2.83/2.8)57423,84934.37%
AMZN260116P002200002026-01-16(53天)PUT$220.00$7.95(-2.60 -24.64%)0.10(7.95/7.85)33119,29030.27%
AMZN260618C003000002026-06-18(206天)CALL$300.00$5.30(+0.35 +7.07%)0.10(5.4/5.3)67519,10836.42%

GOOG $317.69 (+18.03 +6.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116P002400002026-01-16(53天)PUT$240.00$0.84(-0.89 -51.45%)0.02(0.85/0.83)5,3089,06442.92%
GOOG260116C003350002026-01-16(53天)CALL$335.00$9.49(+4.21 +79.73%)0.15(9.8/9.65)85710,05834.46%
GOOG260116P002850002026-01-16(53天)PUT$285.00$5.30(-4.58 -46.36%)0.15(5.35/5.2)5706,26936.38%
GOOG260116P002500002026-01-16(53天)PUT$250.00$1.28(-1.37 -51.70%)0.03(1.3/1.27)2769,55541.25%

WMT $105.06 (-0.28 -0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320C001200002026-03-20(116天)CALL$120.00$1.19(-0.06 -4.80%)0.10(1.22/1.12)2,0315,48123.55%
WMT260116C001100002026-01-16(53天)CALL$110.00$1.50(-0.35 -18.92%)0.06(1.54/1.48)1,05321,41021.46%
WMT260116C001050002026-01-16(53天)CALL$105.00$3.65(-0.40 -10.05%)0.10(3.7/3.6)70910,23723.46%

AAPL $276.27 (+4.78 +1.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C002800002026-01-16(53天)CALL$280.00$7.95(+0.85 +11.97%)0.15(8.1/7.95)2,71143,41823.79%
AAPL260116C002900002026-01-16(53天)CALL$290.00$4.10(+0.40 +10.81%)0.10(4.15/4.05)2,52168,46622.34%
AAPL260116C003000002026-01-16(53天)CALL$300.00$1.85(+0.14 +8.19%)0.03(1.89/1.86)1,90052,85721.51%
AAPL260618C003400002026-06-18(206天)CALL$340.00$4.30(+0.23 +5.65%)0.10(4.3/4.2)1,5449,00625.93%
AAPL260220C003200002026-02-20(88天)CALL$320.00$1.71(+0.03 +1.79%)0.03(1.7/1.67)1,32610,82323.83%
AAPL260116P002400002026-01-16(53天)PUT$240.00$1.39(-0.73 -34.43%)0.03(1.41/1.38)1,09323,09328.63%
AAPL260320P002400002026-03-20(116天)PUT$240.00$4.60(-1.05 -18.42%)0.05(4.65/4.6)1,0767,70328.90%
AAPL260220C003000002026-02-20(88天)CALL$300.00$5.07(+0.47 +10.22%)0.10(5.05/4.95)1,03411,70124.70%
AAPL260220C002900002026-02-20(88天)CALL$290.00$8.08(+0.63 +8.46%)0.10(8.1/8.0)8896,47525.40%
AAPL260116C002850002026-01-16(53天)CALL$285.00$5.85(+0.72 +14.04%)0.10(5.9/5.8)80525,86323.00%
AAPL260116C003100002026-01-16(53天)CALL$310.00$0.79(+0.01 +1.28%)0.03(0.8/0.77)52863,05521.22%
AAPL260116P002500002026-01-16(53天)PUT$250.00$2.37(-1.01 -29.88%)0.03(2.38/2.35)70127,15626.37%
AAPL260116P002300002026-01-16(53天)PUT$230.00$0.86(-0.49 -36.30%)0.03(0.86/0.83)45025,11531.13%
AAPL260320P002500002026-03-20(116天)PUT$250.00$6.45(-1.40 -17.83%)0.15(6.5/6.35)33719,59127.33%
AAPL260220P002200002026-02-20(88天)PUT$220.00$1.62(-0.56 -25.69%)0.05(1.63/1.58)30716,41333.57%

META $615.62 (+21.15 +3.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(53天)CALL$700.00$6.21(+1.66 +36.48%)0.10(6.3/6.2)3,22251,48632.59%
META260116C007500002026-01-16(53天)CALL$750.00$2.51(+0.49 +24.26%)0.00(2.56/2.56)81022,60734.36%
META260116C007200002026-01-16(53天)CALL$720.00$4.30(+1.15 +37.22%)0.10(4.3/4.2)56420,55233.11%
META260116C006800002026-01-16(53天)CALL$680.00$9.25(+2.60 +39.10%)0.15(9.4/9.25)5355,64232.41%
META260116C008000002026-01-16(53天)CALL$800.00$1.28(+0.12 +10.34%)0.05(1.32/1.27)51428,05137.46%
META260220C007500002026-02-20(88天)CALL$750.00$9.70(+2.40 +32.88%)0.20(9.8/9.6)4426,06738.60%
META260320C008000002026-03-20(116天)CALL$800.00$7.75(+1.60 +26.02%)0.20(8.0/7.8)3886,62838.05%
META260220C008000002026-02-20(88天)CALL$800.00$5.35(+1.20 +28.92%)0.05(5.4/5.35)3715,94139.29%
META260116P005500002026-01-16(53天)PUT$550.00$7.50(-5.96 -44.28%)0.20(7.6/7.4)3555,40632.65%
META260618C010300002026-06-18(206天)CALL$1030.00$4.10(+0.70 +20.59%)0.15(4.2/4.05)33060,03840.03%
META260116P005000002026-01-16(53天)PUT$500.00$2.61(-2.04 -43.87%)0.12(2.65/2.53)3178,64137.14%

XBI $118.86 (+2.21 +1.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001350002026-01-16(53天)CALL$135.00$0.97(+0.22 +29.33%)0.55(1.05/0.5)3,52915,31230.63%

TLT $90.04 (+0.54 +0.60%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(361天)PUT$88.00$3.86(+0.00 +0.00%)0.10(3.6/3.5)6,1236,12312.80%
TLT260918C001100002026-09-18(298天)CALL$110.00$0.51(+0.00 +0.00%)0.03(0.51/0.48)5,70010,86215.76%
TLT260220P000860002026-02-20(88天)PUT$86.00$0.76(-0.15 -16.48%)0.02(0.75/0.73)2,0245,39712.62%
TLT260116C000910002026-01-16(53天)CALL$91.00$1.10(+0.09 +8.91%)0.01(1.11/1.1)1,67726,62311.30%
TLT260220C000950002026-02-20(88天)CALL$95.00$0.59(+0.03 +5.36%)0.01(0.6/0.59)1,25729,78312.55%
TLT260320P000890002026-03-20(116天)PUT$89.00$2.06(-0.29 -12.34%)0.03(2.08/2.05)97719,58212.56%
TLT260320C000890002026-03-20(116天)CALL$89.00$2.98(+0.17 +6.05%)0.05(3.05/3.0)83721,10112.53%
TLT260417C000910002026-04-17(144天)CALL$91.00$2.31(+0.10 +4.52%)0.03(2.37/2.34)7136,32212.54%
TLT260320C000900002026-03-20(116天)CALL$90.00$2.49(+0.15 +6.41%)0.02(2.5/2.48)70238,61612.35%
TLT260116C000860002026-01-16(53天)CALL$86.00$4.26(+0.41 +10.65%)0.10(4.35/4.25)6728,44212.26%
TLT260116C000900002026-01-16(53天)CALL$90.00$1.55(+0.17 +12.32%)0.02(1.55/1.53)57884,67411.30%
TLT260116P000900002026-01-16(53天)PUT$90.00$1.62(-0.37 -18.59%)0.02(1.65/1.63)41059,14311.87%
TLT260320C000950002026-03-20(116天)CALL$95.00$0.86(+0.05 +6.17%)0.03(0.88/0.85)20611,72212.81%
TLT260116C000930002026-01-16(53天)CALL$93.00$0.52(+0.03 +6.12%)0.01(0.53/0.52)26411,50011.48%

XLU $88.81 (+0.65 +0.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260116C000920002026-01-16(53天)CALL$92.00$0.97(+0.03 +3.19%)0.18(1.07/0.89)32516,81016.69%

XLE $88.95 (-0.47 -0.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320C000950002026-03-20(116天)CALL$95.00$2.05(-0.35 -14.58%)0.36(2.15/1.79)3,00924,72921.56%
XLE260220P000800002026-02-20(88天)PUT$80.00$1.14(-0.17 -12.98%)0.09(1.2/1.11)1,2685,07725.97%
XLE260220P000880002026-02-20(88天)PUT$88.00$3.38(-0.02 -0.59%)0.40(3.45/3.05)1,2006,62022.94%
XLE260320P000800002026-03-20(116天)PUT$80.00$1.55(-0.05 -3.13%)0.26(1.72/1.46)1,02029,50326.36%
XLE260320P000760002026-03-20(116天)PUT$76.00$1.11(+0.00 +0.00%)0.25(1.2/0.95)5535,00129.13%

PANW $184.71 (+1.85 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002350002026-01-16(53天)CALL$235.00$0.56(-0.08 -12.50%)0.08(0.64/0.56)2,4176,85438.16%
PANW260116P001550002026-01-16(53天)PUT$155.00$1.39(+0.00 +0.00%)0.40(1.3/0.9)6379,49337.26%
PANW260116C002000002026-01-16(53天)CALL$200.00$3.65(-0.16 -4.20%)0.05(3.7/3.65)2117,77532.10%
PANW260116P001800002026-01-16(53天)PUT$180.00$5.95(-1.10 -15.60%)0.15(6.1/5.95)2026,87829.38%

ARKK $76.42 (+3.08 +4.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116P000700002026-01-16(53天)PUT$70.00$2.77(-0.99 -26.33%)0.11(2.88/2.77)2,4197,32348.93%
ARKK260116C000750002026-01-16(53天)CALL$75.00$5.60(+0.90 +22.50%)1.00(6.2/5.2)1,5038,49347.39%
ARKK260116C000900002026-01-16(53天)CALL$90.00$1.01(+0.05 +5.21%)0.17(1.07/0.9)2126,38541.92%

BRK-B $501.00 (-3.08 -0.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260417C006000002026-04-17(144天)CALL$600.00$1.65(-0.60 -26.67%)0.27(1.73/1.46)2865,98318.75%

HYG $80.49 (+0.12 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000780002026-02-20(88天)PUT$78.00$0.60(-0.03 -4.76%)0.06(0.61/0.55)68,49195,3629.91%
HYG260116P000800002026-01-16(53天)PUT$80.00$0.67(-0.15 -18.29%)0.05(0.73/0.68)17,087106,1537.76%
HYG260220P000790002026-02-20(88天)PUT$79.00$0.82(+0.00 +0.00%)0.07(0.81/0.74)16,403147,0599.13%
HYG260320P000790002026-03-20(116天)PUT$79.00$1.03(-0.11 -9.65%)0.08(1.08/1.0)2,00119,9529.57%
HYG260320P000770002026-03-20(116天)PUT$77.00$0.65(-0.04 -5.80%)0.08(0.71/0.63)2,00016,28611.17%
HYG260717P000740002026-07-17(235天)PUT$74.00$1.06(+0.00 +0.00%)0.14(1.02/0.88)1,00111,56513.33%

DIS $102.47 (-1.81 -1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116C001100002026-01-16(53天)CALL$110.00$1.08(-0.77 -41.62%)0.04(1.1/1.06)4797,55822.41%
DIS260320C001200002026-03-20(116天)CALL$120.00$1.40(-0.54 -27.84%)0.06(1.45/1.39)3965,46527.61%
DIS260220C001200002026-02-20(88天)CALL$120.00$0.92(-0.51 -35.66%)0.11(1.04/0.93)3695,38328.39%
DIS260116P001000002026-01-16(53天)PUT$100.00$2.48(+0.13 +5.53%)0.13(2.57/2.44)29917,39224.15%

KVUE $16.69 (+0.03 +0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260220C000190002026-02-20(88天)CALL$19.00$0.55(+0.03 +5.77%)0.11(0.67/0.56)4946,17943.31%

^VIX $20.61 (-3.13 -13.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260519P000200002026-05-19(176天)PUT$20.00$2.10(+0.00 +0.00%)0.07(2.23/2.16)1,8106,16846.48%

^SPX $6711.07 (+107.27 +1.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260116C076000002026-01-16(53天)CALL$7600.00$1.45(+0.00 +0.00%)0.20(1.4/1.2)42013,27714.08%
SPX260116C077000002026-01-16(53天)CALL$7700.00$0.72(+0.05 +7.46%)0.20(0.9/0.7)23126,69014.55%

JD $29.11 (+0.17 +0.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260116P000275002026-01-16(53天)PUT$27.50$0.85(-0.09 -9.57%)0.02(0.84/0.82)5,32916,74434.82%
JD260116C000300002026-01-16(53天)CALL$30.00$1.30(-0.02 -1.52%)0.04(1.31/1.27)2,94024,43937.94%
JD260220C000320002026-02-20(88天)CALL$32.00$1.08(-0.06 -5.26%)0.05(1.19/1.14)5355,21039.26%
JD260618C000400002026-06-18(206天)CALL$40.00$0.98(-0.03 -2.97%)0.19(1.1/0.91)47511,27345.41%
JD260116C000325002026-01-16(53天)CALL$32.50$0.60(-0.04 -6.25%)0.03(0.61/0.58)42420,83038.67%
JD260618C000450002026-06-18(206天)CALL$45.00$0.65(+0.00 +0.00%)0.19(0.75/0.56)2719,08948.58%
JD260116P000290002026-01-16(53天)PUT$29.00$1.53(-0.05 -3.16%)0.05(1.5/1.45)25615,53134.91%
JD260320C000350002026-03-20(116天)CALL$35.00$0.99(-0.01 -1.00%)0.06(0.99/0.93)21715,67942.75%

IWM $239.55 (+3.94 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002150002026-01-16(53天)PUT$215.00$1.93(-0.93 -32.52%)0.02(1.94/1.92)10,07451,40027.69%
IWM260618C002700002026-06-18(206天)CALL$270.00$6.14(+0.71 +13.08%)0.10(6.25/6.15)10,0745,34222.74%
IWM260116P002050002026-01-16(53天)PUT$205.00$1.10(-0.57 -34.13%)0.03(1.13/1.1)6,63724,28630.68%
IWM260220P002150002026-02-20(88天)PUT$215.00$3.33(-1.05 -23.97%)0.04(3.29/3.25)5,1056,22826.20%
IWM260116C002400002026-01-16(53天)CALL$240.00$8.55(+1.60 +23.02%)0.04(8.62/8.58)4,82932,19223.90%
IWM260320P002250002026-03-20(116天)PUT$225.00$6.54(-1.55 -19.16%)0.04(6.48/6.44)4,73431,30923.76%
IWM260320C002550002026-03-20(116天)CALL$255.00$6.23(+0.83 +15.37%)0.06(6.46/6.4)4,60617,76322.74%
IWM260918P001500002026-09-18(298天)PUT$150.00$2.07(+0.00 +0.00%)0.17(1.91/1.74)4,0006,59835.36%
IWM260116P002300002026-01-16(53天)PUT$230.00$4.64(-1.66 -26.35%)0.02(4.65/4.63)3,91063,50223.97%
IWM260320P002000002026-03-20(116天)PUT$200.00$2.42(-0.68 -21.94%)0.04(2.45/2.41)3,62057,92928.98%
IWM260320P002200002026-03-20(116天)PUT$220.00$5.37(-1.18 -18.02%)0.05(5.34/5.29)21156,46724.77%
IWM260320P001900002026-03-20(116天)PUT$190.00$1.70(-0.40 -19.05%)0.04(1.71/1.67)25345,98531.44%
IWM260320P001850002026-03-20(116天)PUT$185.00$1.77(+0.00 +0.00%)0.03(1.44/1.41)1,00045,60032.74%
IWM260116P002000002026-01-16(53天)PUT$200.00$0.88(-0.40 -31.25%)0.02(0.88/0.86)44643,35532.30%
IWM260116C002600002026-01-16(53天)CALL$260.00$1.51(+0.37 +32.46%)0.02(1.55/1.53)49542,06420.56%
IWM260116P002350002026-01-16(53天)PUT$235.00$6.16(-2.02 -24.69%)0.03(6.17/6.14)1,59739,40422.77%
IWM260116P002200002026-01-16(53天)PUT$220.00$2.58(-1.22 -32.11%)0.03(2.6/2.57)1,51336,07226.42%

OPEN $7.68 (+0.94 +13.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(53天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(172天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

SNAP $7.64 (-0.05 -0.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNAP260116P000080002026-01-16(53天)PUT$8.00$0.74(-0.06 -7.50%)0.02(0.76/0.74)44321,49747.66%

CMCSA $26.81 (-0.55 -2.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116C000275002026-01-16(53天)CALL$27.50$1.04(-0.29 -21.80%)0.04(1.07/1.03)6355,10332.32%
CMCSA260320P000275002026-03-20(116天)PUT$27.50$2.25(+0.11 +5.14%)0.07(2.32/2.25)34211,48532.62%
CMCSA260320C000300002026-03-20(116天)CALL$30.00$0.88(-0.22 -20.00%)0.06(0.91/0.85)2265,62032.91%

XLV $155.38 (+0.71 +0.46%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001650002026-01-16(53天)CALL$165.00$0.74(+0.12 +19.35%)0.12(0.8/0.68)1,6559,36015.21%

MRK $101.34 (+3.54 +3.62%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001100002026-01-16(53天)CALL$110.00$1.33(+0.58 +77.33%)0.04(1.45/1.41)1,2837,44427.43%
MRK260116C001050002026-01-16(53天)CALL$105.00$2.62(+1.09 +71.24%)0.07(2.85/2.78)1,14311,83927.44%
MRK260116C001000002026-01-16(53天)CALL$100.00$5.05(+2.05 +69.26%)0.15(5.05/4.9)82619,56427.25%
MRK260417C001000002026-04-17(144天)CALL$100.00$7.80(+1.80 +30.00%)0.45(8.15/7.7)42228,51128.98%
MRK260116C000950002026-01-16(53天)CALL$95.00$8.65(+3.15 +57.27%)0.80(8.6/7.8)30110,12530.37%

DVN $35.90 (+0.25 +0.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000375002026-01-16(53天)CALL$37.50$1.06(+0.03 +2.91%)0.06(1.05/0.99)3975,32330.47%

SE $135.57 (+4.32 +3.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
SE260116C001350002026-01-16(53天)CALL$135.00$9.94(+1.09 +12.32%)0.35(10.15/9.8)2,4485,78146.79%
SE260116C001500002026-01-16(53天)CALL$150.00$4.18(+0.50 +13.59%)0.25(4.3/4.05)2,0066,01044.71%

NVO $44.72 (-2.93 -6.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260116P000450002026-01-16(53天)PUT$45.00$2.76(+0.29 +11.74%)0.07(2.76/2.69)3,73534,15939.31%
NVO260116C000500002026-01-16(53天)CALL$50.00$1.38(-1.72 -55.48%)0.09(1.45/1.36)3,4369,41846.97%
NVO260618P000450002026-06-18(206天)PUT$45.00$5.80(+0.41 +7.61%)0.15(5.85/5.7)2,4676,85043.20%
NVO260116C000550002026-01-16(53天)CALL$55.00$0.63(-1.08 -63.16%)0.01(0.6/0.59)2,33510,61947.31%
NVO260116P000400002026-01-16(53天)PUT$40.00$0.85(+0.04 +4.94%)0.02(0.85/0.83)1,36927,77339.94%
NVO260918P000400002026-09-18(298天)PUT$40.00$4.35(+0.15 +3.57%)0.20(4.45/4.25)1,0427,27143.53%
NVO260618P000400002026-06-18(206天)PUT$40.00$3.40(+0.35 +11.48%)0.10(3.4/3.3)99510,04843.46%
NVO260618C000500002026-06-18(206天)CALL$50.00$4.65(-1.62 -25.84%)0.10(4.7/4.6)8466,99449.05%
NVO260220P000400002026-02-20(88天)PUT$40.00$1.64(+0.21 +14.69%)0.07(1.69/1.62)7619,04643.51%
NVO260116C000525002026-01-16(53天)CALL$52.50$0.93(-1.49 -61.57%)0.05(0.95/0.9)5996,90947.27%
NVO260320P000500002026-03-20(116天)PUT$50.00$7.44(+0.99 +15.35%)0.10(7.4/7.3)24026,52241.11%
NVO260320P000450002026-03-20(116天)PUT$45.00$4.30(+0.55 +14.67%)0.10(4.3/4.2)37315,88741.99%
NVO260116P000500002026-01-16(53天)PUT$50.00$6.14(+1.04 +20.39%)0.50(6.2/5.7)20913,81640.97%
NVO260220P000450002026-02-20(88天)PUT$45.00$3.80(+0.50 +15.15%)0.10(3.8/3.7)50211,16042.46%

CWAN $21.50 (-0.06 -0.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
CWAN260515C000250002026-05-15(172天)CALL$25.00$1.40(+0.00 +0.00%)0.25(1.4/1.15)2805,26643.99%

XLF $51.85 (+0.17 +0.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261016P000470002026-10-16(326天)PUT$47.00$1.85(+0.00 +0.00%)0.19(1.95/1.76)10,00010,00321.06%
XLF260618C000520002026-06-18(206天)CALL$52.00$3.20(-0.06 -1.81%)0.20(3.3/3.1)7,50014,18621.53%
XLF260116C000490002026-01-16(53天)CALL$49.00$3.45(+0.00 +0.00%)0.20(3.55/3.35)4,0208,66322.56%
XLF260618P000500002026-06-18(206天)PUT$50.00$1.99(+0.00 +0.00%)0.22(2.04/1.82)4,008106,46318.87%
XLF260618C000550002026-06-18(206天)CALL$55.00$1.70(-0.14 -7.61%)0.14(1.77/1.63)2,00014,68419.20%
XLF260116P000520002026-01-16(53天)PUT$52.00$1.41(-0.10 -6.62%)0.04(1.37/1.33)1,59052,63216.43%
XLF260116P000500002026-01-16(53天)PUT$50.00$0.73(-0.19 -20.21%)0.06(0.76/0.7)1,167151,84519.43%
XLF260116C000500002026-01-16(53天)CALL$50.00$2.63(+0.12 +4.78%)0.14(2.7/2.56)1,14419,53620.29%
XLF260618C000580002026-06-18(206天)CALL$58.00$0.83(+0.00 +0.00%)0.09(0.82/0.73)5296,37917.66%
XLF260618P000480002026-06-18(206天)PUT$48.00$1.46(+0.00 +0.00%)0.14(1.51/1.37)28627,40620.50%
XLF260116P000510002026-01-16(53天)PUT$51.00$1.03(-0.10 -8.85%)0.08(1.03/0.95)24839,15718.09%
XLF260116C000520002026-01-16(53天)CALL$52.00$1.24(-0.27 -17.88%)0.09(1.33/1.24)24731,11917.43%

GDX $77.36 (+3.69 +5.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000950002026-01-16(53天)CALL$95.00$0.58(+0.18 +45.00%)0.08(0.59/0.51)1,6365,36740.48%
GDX260116C000900002026-01-16(53天)CALL$90.00$1.15(+0.40 +53.33%)0.09(1.15/1.06)93014,38240.43%
GDX260116C000800002026-01-16(53天)CALL$80.00$3.70(+1.17 +46.25%)0.25(3.75/3.5)91634,54840.81%
GDX260320C000850002026-03-20(116天)CALL$85.00$4.40(+1.00 +29.41%)0.35(4.5/4.15)7306,61042.08%
GDX260116P000650002026-01-16(53天)PUT$65.00$0.94(-0.76 -44.71%)0.15(1.02/0.87)35913,91445.34%
GDX260116P000700002026-01-16(53天)PUT$70.00$2.04(-1.26 -38.07%)0.15(2.14/1.99)29713,43644.34%
GDX260320P000700002026-03-20(116天)PUT$70.00$3.90(-1.55 -28.44%)0.30(4.05/3.75)2215,65043.18%

LUV $33.22 (+0.42 +1.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000375002026-01-16(53天)CALL$37.50$0.60(-0.02 -3.23%)0.04(0.62/0.58)4757,26838.14%

UNH $320.35 (+0.31 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004400002026-01-16(53天)CALL$440.00$0.89(+0.05 +5.95%)0.23(0.93/0.7)1,70512,75845.19%
UNH260116C004300002026-01-16(53天)CALL$430.00$1.10(-0.02 -1.77%)0.06(1.16/1.1)1,38115,19644.36%
UNH260116C004000002026-01-16(53天)CALL$400.00$2.05(+0.00 +0.00%)0.04(2.05/2.01)1,01635,05640.45%
UNH260116C003500002026-01-16(53天)CALL$350.00$8.10(+0.30 +3.85%)0.20(8.25/8.05)33513,44937.19%
UNH260116P002700002026-01-16(53天)PUT$270.00$3.08(-0.71 -18.73%)0.72(3.35/2.63)2995,21141.99%
UNH260116C003600002026-01-16(53天)CALL$360.00$6.05(+0.30 +5.22%)0.25(6.2/5.95)2025,11037.70%

XOM $115.78 (-1.32 -1.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(53天)CALL$125.00$1.05(-0.34 -24.46%)0.04(1.07/1.03)1,47244,00221.97%
XOM260320P001100002026-03-20(116天)PUT$110.00$3.15(+0.00 +0.00%)0.05(3.15/3.1)1,0616,68122.28%
XOM260116C001200002026-01-16(53天)CALL$120.00$2.40(-0.62 -20.53%)0.05(2.4/2.35)87522,53022.41%
XOM260320C001300002026-03-20(116天)CALL$130.00$1.38(-0.35 -20.23%)0.07(1.43/1.36)8595,28021.56%
XOM260320C001250002026-03-20(116天)CALL$125.00$2.44(-0.52 -17.57%)0.13(2.54/2.41)5439,72821.94%
XOM260116C001150002026-01-16(53天)CALL$115.00$4.74(-0.94 -16.55%)0.20(4.95/4.75)36810,78924.73%
XOM260220C001250002026-02-20(88天)CALL$125.00$1.84(-0.55 -23.01%)0.07(1.91/1.84)32210,01521.89%
XOM260220C001200002026-02-20(88天)CALL$120.00$3.50(-0.75 -17.65%)0.20(3.6/3.4)2665,96022.93%
XOM260320C001200002026-03-20(116天)CALL$120.00$4.10(-0.81 -16.50%)0.10(4.25/4.15)2278,41022.53%

NEM $87.21 (+3.71 +4.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C000900002026-01-16(53天)CALL$90.00$4.50(+1.18 +35.54%)0.20(4.65/4.45)1,2526,11444.95%

NFLX $104.47 (+0.12 +0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116P001090002026-01-16(53天)PUT$109.00$7.11(+0.03 +0.42%)0.10(7.2/7.1)6,76414,16027.67%
NFLX260116C001200002026-01-16(53天)CALL$120.00$0.76(-0.21 -21.43%)0.06(0.79/0.73)2,51149,97330.91%
NFLX260116C001100002026-01-16(53天)CALL$110.00$2.74(-0.42 -13.29%)0.07(2.78/2.71)1,89116,98231.04%
NFLX260116P000940002026-01-16(53天)PUT$94.00$1.49(-0.36 -19.46%)0.07(1.53/1.46)1,5757,56433.81%
NFLX260116P001000002026-01-16(53天)PUT$100.00$2.90(-0.55 -15.94%)0.07(2.98/2.91)1,25924,08031.04%
NFLX260116P000900002026-01-16(53天)PUT$90.00$0.92(-0.30 -24.00%)0.01(0.92/0.91)1,13220,43435.35%
NFLX260116C001160002026-01-16(53天)CALL$116.00$1.27(-0.23 -15.33%)0.09(1.31/1.22)85321,48430.60%
NFLX260116C001140002026-01-16(53天)CALL$114.00$1.65(-0.33 -16.67%)0.04(1.65/1.61)80211,89930.30%
NFLX260116P000990002026-01-16(53天)PUT$99.00$2.59(-0.48 -15.64%)0.09(2.66/2.57)7707,48731.36%
NFLX260116C001120002026-01-16(53天)CALL$112.00$2.19(-0.26 -10.61%)0.08(2.16/2.08)68514,18030.65%
NFLX260116P001050002026-01-16(53天)PUT$105.00$4.85(-0.65 -11.82%)0.15(5.0/4.85)45631,37729.20%
NFLX260116C001000002026-01-16(53天)CALL$100.00$7.90(-0.80 -9.20%)0.20(8.05/7.85)21922,55035.62%
NFLX260116C001220002026-01-16(53天)CALL$122.00$0.60(-0.14 -18.92%)0.09(0.66/0.57)68213,64631.76%

HPE $21.19 (+0.67 +3.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260116C000230002026-01-16(53天)CALL$23.00$0.85(+0.12 +16.44%)0.05(0.88/0.83)1,1715,06547.75%
HPE260918P000170002026-09-18(298天)PUT$17.00$1.54(-0.30 -16.30%)0.21(1.61/1.4)75620,98948.41%

SCHW $90.42 (-0.11 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116P000925002026-01-16(53天)PUT$92.50$4.60(-0.09 -1.92%)0.15(4.55/4.4)7026,57024.65%
SCHW260116C000950002026-01-16(53天)CALL$95.00$2.04(-0.13 -5.99%)0.04(2.02/1.98)2387,23227.14%

CDTX $219.77 (+0.43 +0.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
CDTX260116C002300002026-01-16(53天)CALL$230.00$0.70(-0.50 -41.67%)0.55(1.25/0.7)1,0175,57213.58%

BABA $160.84 (+7.89 +5.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116C001800002026-01-16(53天)CALL$180.00$4.55(+1.40 +44.44%)0.10(4.6/4.5)1,87610,09045.04%
BABA260116C001650002026-01-16(53天)CALL$165.00$9.00(+2.47 +37.83%)0.25(9.1/8.85)1,2007,76744.10%
BABA260220C002200002026-02-20(88天)CALL$220.00$1.90(+0.42 +28.38%)0.18(2.0/1.82)8526,71548.40%
BABA260320C002000002026-03-20(116天)CALL$200.00$5.44(+1.39 +34.32%)0.20(5.55/5.35)80627,53447.05%
BABA260618C002000002026-06-18(206天)CALL$200.00$9.92(+1.77 +21.72%)0.90(10.3/9.4)74313,33846.84%
BABA260116C001850002026-01-16(53天)CALL$185.00$3.65(+1.15 +44.92%)0.15(3.8/3.65)7336,27446.30%
BABA260116C002000002026-01-16(53天)CALL$200.00$1.79(+0.49 +36.03%)0.11(1.86/1.75)61117,84547.40%
BABA260116P001250002026-01-16(53天)PUT$125.00$0.70(-0.59 -45.74%)0.10(0.75/0.65)5875,01544.51%
BABA260116C001700002026-01-16(53天)CALL$170.00$7.25(+1.95 +37.14%)0.10(7.25/7.15)51416,01544.20%
BABA260116P001400002026-01-16(53天)PUT$140.00$2.60(-1.80 -40.91%)0.13(2.63/2.5)37410,47742.18%
BABA260116P001500002026-01-16(53天)PUT$150.00$5.25(-3.18 -37.72%)0.25(5.5/5.25)35021,00842.12%
BABA260116C001750002026-01-16(53天)CALL$175.00$5.95(+1.84 +44.77%)0.30(5.9/5.6)24910,17645.10%
BABA260320C002200002026-03-20(116天)CALL$220.00$2.90(+0.70 +30.43%)0.21(3.2/2.99)2378,83848.23%

UPS $93.96 (-0.71 -0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(53天)CALL$100.00$1.85(-0.34 -15.53%)0.01(1.86/1.85)4,71516,46627.60%
UPS260116C001050002026-01-16(53天)CALL$105.00$0.87(-0.20 -18.69%)0.06(0.89/0.83)2,43412,79728.03%
UPS260618P000800002026-06-18(206天)PUT$80.00$3.72(+0.00 +0.00%)0.60(4.0/3.4)3366,16736.37%

KWEB $37.46 (+1.00 +2.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260220C000400002026-02-20(88天)CALL$40.00$1.10(+0.23 +26.44%)0.13(1.19/1.06)3,36467,78929.35%
KWEB260116P000320002026-01-16(53天)PUT$32.00$0.56(+0.00 +0.00%)0.26(0.56/0.3)2,71836,89744.14%
KWEB260116C000380002026-01-16(53天)CALL$38.00$1.25(+0.30 +31.58%)0.12(1.29/1.17)2,64557,29526.73%
KWEB260116C000400002026-01-16(53天)CALL$40.00$0.65(+0.20 +44.44%)0.07(0.65/0.58)1,13487,79727.15%
KWEB260220C000380002026-02-20(88天)CALL$38.00$1.61(+0.24 +17.52%)0.31(1.84/1.53)1,05317,93228.30%
KWEB260220P000320002026-02-20(88天)PUT$32.00$0.87(+0.00 +0.00%)0.18(0.77/0.59)65524,21438.92%
KWEB260116C000360002026-01-16(53天)CALL$36.00$2.16(+0.26 +13.68%)0.17(2.29/2.12)62224,49125.68%
KWEB260220C000420002026-02-20(88天)CALL$42.00$0.64(+0.06 +10.34%)0.13(0.76/0.63)57694,39030.37%
KWEB260618C000480002026-06-18(206天)CALL$48.00$0.80(+0.04 +5.26%)0.21(0.91/0.7)53233,26833.42%
KWEB260618C000450002026-06-18(206天)CALL$45.00$1.20(+0.26 +27.66%)0.18(1.3/1.12)5148,21032.35%
KWEB260116P000360002026-01-16(53天)PUT$36.00$1.62(-0.38 -19.00%)0.23(1.74/1.51)21328,87742.60%

PDD $113.89 (+0.65 +0.57%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116C001200002026-01-16(53天)CALL$120.00$2.72(-0.30 -9.93%)0.10(2.8/2.7)3,19613,34929.90%
PDD260116C001350002026-01-16(53天)CALL$135.00$0.56(-0.10 -15.15%)0.08(0.58/0.5)90518,03932.15%
PDD260220C001250002026-02-20(88天)CALL$125.00$2.74(-0.46 -14.38%)0.09(2.92/2.83)5769,30230.63%
PDD260116C001300002026-01-16(53天)CALL$130.00$0.91(-0.17 -15.60%)0.12(1.02/0.9)37412,04731.65%
PDD260116P001050002026-01-16(53天)PUT$105.00$1.75(-0.48 -21.52%)0.07(1.74/1.67)28919,98329.38%
PDD260116C001250002026-01-16(53天)CALL$125.00$1.57(-0.20 -11.30%)0.18(1.7/1.52)2327,17730.75%

EFA $92.68 (+0.01 +0.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260320P000940002026-03-20(116天)PUT$94.00$3.55(+0.00 +0.00%)2.11(4.95/2.84)2,45119,64820.30%
EFA260618P000900002026-06-18(206天)PUT$90.00$3.85(+0.00 +0.00%)0.15(3.6/3.45)2,07115,99117.65%
EFA260220P000880002026-02-20(88天)PUT$88.00$1.45(-0.09 -5.84%)0.17(1.51/1.34)1,02511,49018.85%
EFA260320C000940002026-03-20(116天)CALL$94.00$2.46(+0.00 +0.00%)0.10(2.36/2.26)65623,37814.03%
EFA260116C000950002026-01-16(53天)CALL$95.00$0.70(-0.04 -5.41%)0.03(0.75/0.72)53731,88711.43%
EFA260320C000960002026-03-20(116天)CALL$96.00$1.41(+0.00 +0.00%)0.09(1.49/1.4)50020,43313.30%
EFA260130C000990002026-01-30(67天)CALL$99.00$1.08(+0.00 +0.00%)0.09(0.26/0.17)3108,84512.23%
EFA260130P000870002026-01-30(67天)PUT$87.00$1.08(-0.01 -0.92%)0.12(1.01/0.89)2576,15519.75%
EFA260220P000860002026-02-20(88天)PUT$86.00$1.08(-0.08 -6.90%)0.17(1.14/0.97)2435,72820.06%
EFA260116P000890002026-01-16(53天)PUT$89.00$1.21(-0.09 -6.92%)0.03(1.2/1.17)23712,13019.04%

GOOGL $317.08 (+17.34 +5.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260116C003900002026-01-16(53天)CALL$390.00$1.71(+0.88 +106.02%)0.04(1.74/1.7)5,8655,99537.57%
GOOGL260116C003500002026-01-16(53天)CALL$350.00$6.30(+3.06 +94.44%)0.15(6.45/6.3)2,76312,75535.97%
GOOGL260116P002450002026-01-16(53天)PUT$245.00$0.99(-1.05 -51.47%)0.04(1.0/0.96)2,0736,96741.59%
GOOGL260116P002850002026-01-16(53天)PUT$285.00$5.30(-4.60 -46.46%)0.15(5.2/5.05)1,6415,05435.88%
GOOGL260116P002300002026-01-16(53天)PUT$230.00$0.52(-0.59 -53.15%)0.04(0.52/0.48)1,40110,39144.21%
GOOGL260116P002500002026-01-16(53天)PUT$250.00$1.21(-1.42 -53.99%)0.03(1.23/1.2)1,13512,33540.70%
GOOGL260116P002600002026-01-16(53天)PUT$260.00$1.86(-2.14 -53.50%)0.04(1.88/1.84)75521,28039.14%
GOOGL260116P002400002026-01-16(53天)PUT$240.00$0.78(-0.84 -51.85%)0.03(0.8/0.77)33914,81642.38%
GOOGL260417C005000002026-04-17(144天)CALL$500.00$1.60(+0.70 +77.78%)0.06(1.61/1.55)2995,25641.02%
GOOGL260618P002200002026-06-18(206天)PUT$220.00$5.10(-1.25 -19.69%)0.15(5.15/5.0)2786,86042.16%

TGT $85.31 (-2.32 -2.65%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260116C000950002026-01-16(53天)CALL$95.00$1.39(-0.65 -31.86%)0.03(1.4/1.37)1,8528,52933.28%
TGT260116C000900002026-01-16(53天)CALL$90.00$2.82(-1.26 -30.88%)0.12(2.89/2.77)4427,81034.80%
TGT260116C001000002026-01-16(53天)CALL$100.00$0.60(-0.41 -40.59%)0.02(0.63/0.61)4268,25832.69%
TGT260320C001000002026-03-20(116天)CALL$100.00$2.65(-0.75 -22.06%)0.06(2.66/2.6)2685,73137.22%
TGT260116P000800002026-01-16(53天)PUT$80.00$1.75(+0.08 +4.79%)0.05(1.79/1.74)2669,93131.86%

ARM $135.41 (+3.87 +2.94%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260116P001300002026-01-16(53天)PUT$130.00$7.45(-2.61 -25.94%)0.25(7.6/7.35)3496,85949.90%

OWL $14.14 (+0.11 +0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260116P000140002026-01-16(53天)PUT$14.00$0.93(-0.07 -7.00%)0.05(0.9/0.85)2,88918,22944.92%
OWL260515C000170002026-05-15(172天)CALL$17.00$0.80(+0.01 +1.27%)0.10(0.85/0.75)3526,66146.05%

IEF $97.33 (+0.15 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260220C000970002026-02-20(88天)CALL$97.00$1.40(+0.00 +0.00%)0.04(1.43/1.39)3226,8226.64%

UBER $83.78 (-0.08 -0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260320C000900002026-03-20(116天)CALL$90.00$5.16(-0.11 -2.09%)0.15(5.15/5.0)1,6075,29940.37%
UBER260116C000950002026-01-16(53天)CALL$95.00$1.01(-0.19 -15.83%)0.02(1.02/1.0)85513,41033.86%
UBER260116C000900002026-01-16(53天)CALL$90.00$2.14(+0.01 +0.47%)0.05(2.15/2.1)76310,92534.79%
UBER260116P000800002026-01-16(53天)PUT$80.00$2.54(-0.27 -9.61%)0.06(2.59/2.53)72816,30233.36%
UBER260116C000850002026-01-16(53天)CALL$85.00$4.02(-0.28 -6.51%)0.15(4.15/4.0)5905,86936.85%
UBER260116C001000002026-01-16(53天)CALL$100.00$0.50(-0.11 -18.03%)0.03(0.52/0.49)51427,06534.72%
UBER260320P000600002026-03-20(116天)PUT$60.00$0.67(-0.23 -25.56%)0.04(0.7/0.66)3496,73243.41%
UBER260320P000800002026-03-20(116天)PUT$80.00$4.89(-0.36 -6.91%)0.15(4.95/4.8)2117,30535.99%

KRE $61.58 (-0.02 -0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260116P000520002026-01-16(53天)PUT$52.00$0.55(+0.00 +0.00%)0.16(0.61/0.45)2,5238,05940.72%
KRE260116C000680002026-01-16(53天)CALL$68.00$0.54(-0.11 -16.92%)0.08(0.62/0.54)63114,61526.66%
KRE260116C000630002026-01-16(53天)CALL$63.00$2.00(-0.25 -11.11%)0.26(2.22/1.96)57016,45729.25%
KRE260116C000650002026-01-16(53天)CALL$65.00$1.31(-0.22 -14.38%)0.06(1.33/1.27)5698,11427.17%

NEE $84.08 (+0.59 +0.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000775002026-09-18(298天)PUT$77.50$4.30(+0.00 +0.00%)1.60(6.6/5.0)5008,56932.93%

ASHR $31.85 (+0.04 +0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260116C000320002026-01-16(53天)CALL$32.00$0.70(+0.02 +2.94%)0.08(0.73/0.65)2586,92217.02%

INTU $658.91 (-4.55 -0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTU260116P004900002026-01-16(53天)PUT$490.00$1.30(+0.00 +0.00%)0.85(1.85/1.0)22212,03345.45%

GAP $24.71 (-0.25 -1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
GAP260116C000250002026-01-16(53天)CALL$25.00$1.35(-0.30 -18.18%)0.06(1.39/1.33)1,53311,68240.48%

SBUX $83.52 (-1.82 -2.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260116P000800002026-01-16(53天)PUT$80.00$2.12(+0.16 +8.16%)0.02(2.03/2.01)1,10311,84928.88%
SBUX260116C000900002026-01-16(53天)CALL$90.00$1.55(-0.86 -35.68%)0.08(1.68/1.6)96917,84930.30%
SBUX260220C000900002026-02-20(88天)CALL$90.00$3.29(-1.16 -26.07%)0.15(3.4/3.25)4497,77035.01%
SBUX260116P000850002026-01-16(53天)PUT$85.00$4.10(+0.60 +17.14%)0.10(4.1/4.0)21411,30726.92%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.49 (+0.12 +0.15%)HYG260220P000780002026-02-20(88天)PUT$78.00$0.60(-0.03 -4.76%)0.06(0.61/0.55)9.91%68,49195,362
MSFT $474.92 (+2.70 +0.57%)MSFT260116C005000002026-01-16(53天)CALL$500.00$8.10(-0.12 -1.46%)0.10(8.2/8.1)23.91%31,31643,609
SLV $46.21 (+0.90 +1.99%)SLV260220P000450002026-02-20(88天)PUT$45.00$2.55(-0.26 -9.25%)0.03(2.52/2.49)32.97%22,82025,756
SLV $46.21 (+0.90 +1.99%)SLV260220C000450002026-02-20(88天)CALL$45.00$3.50(+0.25 +7.69%)0.10(3.55/3.45)34.42%22,58032,427
HYG $80.49 (+0.12 +0.15%)HYG260116P000800002026-01-16(53天)PUT$80.00$0.67(-0.15 -18.29%)0.05(0.73/0.68)7.76%17,087106,153
HYG $80.49 (+0.12 +0.15%)HYG260220P000790002026-02-20(88天)PUT$79.00$0.82(+0.00 +0.00%)0.07(0.81/0.74)9.13%16,403147,059
NVDA $182.27 (+3.33 +1.86%)NVDA260116C002000002026-01-16(53天)CALL$200.00$5.70(+0.00 +0.00%)0.05(5.7/5.65)42.50%15,685130,549
NVDA $182.27 (+3.33 +1.86%)NVDA260116P001750002026-01-16(53天)PUT$175.00$8.38(-2.71 -24.44%)0.05(8.35/8.3)43.19%12,95817,917
NVDA $182.27 (+3.33 +1.86%)NVDA260116C002200002026-01-16(53天)CALL$220.00$1.91(-0.21 -9.91%)0.02(1.91/1.89)41.30%11,91536,529
IWM $239.55 (+3.94 +1.67%)IWM260116P002150002026-01-16(53天)PUT$215.00$1.93(-0.93 -32.52%)0.02(1.94/1.92)27.69%10,07451,400
XLF $51.85 (+0.17 +0.33%)XLF260618P000500002026-06-18(206天)PUT$50.00$1.99(+0.00 +0.00%)0.22(2.04/1.82)18.87%4,008106,463
SLV $46.21 (+0.90 +1.99%)SLV260116C000500002026-01-16(53天)CALL$50.00$1.18(+0.09 +8.26%)0.03(1.17/1.14)37.38%2,674114,349
XLF $51.85 (+0.17 +0.33%)XLF260116P000500002026-01-16(53天)PUT$50.00$0.73(-0.19 -20.21%)0.06(0.76/0.7)19.43%1,167151,845
KWEB $37.46 (+1.00 +2.74%)KWEB260220C000420002026-02-20(88天)CALL$42.00$0.64(+0.06 +10.34%)0.13(0.76/0.63)30.37%57694,390
SPY $669.22 (+10.16 +1.54%)SPY260116P005400002026-01-16(53天)PUT$540.00$1.52(-0.69 -31.22%)0.01(1.53/1.52)33.46%31990,667
SPY $669.22 (+10.16 +1.54%)SPY260116P005950002026-01-16(53天)PUT$595.00$3.53(-1.82 -34.02%)0.03(3.54/3.51)25.63%24794,443