QQQ $607.24 (+1.95 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116C006500002026-01-16(52天)CALL$650.00$3.68(-0.40 -9.80%)0.05(3.73/3.68)5,25640,57318.24%
QQQ260320C006600002026-03-20(115天)CALL$660.00$9.94(-0.47 -4.51%)0.08(10.05/9.97)4,1435,92220.55%
QQQ260116C006600002026-01-16(52天)CALL$660.00$2.21(-0.26 -10.53%)0.03(2.24/2.21)2,69014,27717.82%
QQQ260116P005400002026-01-16(52天)PUT$540.00$4.26(-0.65 -13.24%)0.04(4.25/4.21)2,63516,36928.04%
QQQ260116C006550002026-01-16(52天)CALL$655.00$2.90(-0.24 -7.64%)0.05(2.9/2.85)2,35315,00818.00%
QQQ260116C006300002026-01-16(52天)CALL$630.00$9.30(-0.50 -5.10%)0.07(9.28/9.21)2,06519,33619.78%
QQQ260116P005500002026-01-16(52天)PUT$550.00$5.20(-0.68 -11.56%)0.00(5.2/5.2)1,97837,50326.70%
QQQ260320C007000002026-03-20(115天)CALL$700.00$3.03(-0.20 -6.19%)0.06(3.08/3.02)1,67610,88219.19%
QQQ260116P005000002026-01-16(52天)PUT$500.00$2.01(-0.34 -14.47%)0.03(2.03/2.0)97735,24833.70%
QQQ260116P005700002026-01-16(52天)PUT$570.00$7.90(-0.97 -10.94%)0.06(7.97/7.91)95827,23024.15%
QQQ260116P005800002026-01-16(52天)PUT$580.00$9.94(-1.11 -10.05%)0.07(9.91/9.84)67635,73222.88%
QQQ260116P005300002026-01-16(52天)PUT$530.00$3.43(-0.55 -13.82%)0.04(3.49/3.45)23631,08229.40%
QQQ260116P005600002026-01-16(52天)PUT$560.00$6.39(-0.93 -12.70%)0.05(6.45/6.4)63028,04325.46%
QQQ260320P005000002026-03-20(115天)PUT$500.00$6.02(-0.34 -5.35%)0.07(5.92/5.85)20427,04430.15%
QQQ260116C006400002026-01-16(52天)CALL$640.00$5.98(-0.47 -7.29%)0.06(6.01/5.95)84020,54218.89%

SPY $673.64 (+4.83 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P006300002026-02-20(87天)PUT$630.00$8.91(-1.35 -13.16%)0.04(8.89/8.85)8,27217,37819.46%
SPY260918P003550002026-09-18(297天)PUT$355.00$3.02(+0.00 +0.00%)0.01(2.5/2.49)5,0005,17839.51%
SPY260116C007000002026-01-16(52天)CALL$700.00$4.91(+0.54 +12.36%)0.03(4.99/4.96)3,36542,58013.94%
SPY260220P006350002026-02-20(87天)PUT$635.00$9.85(-1.22 -11.02%)0.05(9.71/9.66)3,2905,99718.95%
SPY260220P006150002026-02-20(87天)PUT$615.00$7.00(-1.01 -12.61%)0.04(7.03/6.99)3,1416,11221.17%
SPY260320C007300002026-03-20(115天)CALL$730.00$4.87(+0.35 +7.74%)0.04(4.94/4.9)2,65211,68514.54%
SPY260116P006500002026-01-16(52天)PUT$650.00$8.36(-1.62 -16.23%)0.04(8.34/8.3)2,22838,18817.57%
SPY260116P005700002026-01-16(52天)PUT$570.00$1.95(-0.21 -9.72%)0.02(1.8/1.78)2,14311,66328.47%
SPY260116C006900002026-01-16(52天)CALL$690.00$8.52(+0.96 +12.70%)0.03(8.6/8.57)1,99918,41014.91%
SPY260116P005600002026-01-16(52天)PUT$560.00$1.55(-0.39 -20.10%)0.01(1.54/1.53)1,86622,81129.87%
SPY260116P005950002026-01-16(52天)PUT$595.00$2.70(-0.62 -18.67%)0.03(2.71/2.68)35694,08724.94%
SPY260116P006000002026-01-16(52天)PUT$600.00$2.96(-0.67 -18.46%)0.02(2.97/2.95)1,69740,16124.27%
SPY260220P006100002026-02-20(87天)PUT$610.00$6.41(-1.02 -13.73%)0.03(6.47/6.44)20837,88621.69%
SPY260116P006400002026-01-16(52天)PUT$640.00$6.69(-1.34 -16.69%)0.04(6.7/6.66)1,57737,60918.97%
SPY260116P005000002026-01-16(52天)PUT$500.00$0.76(-0.14 -15.56%)0.02(0.77/0.75)38532,07739.40%
SPY260116P005750002026-01-16(52天)PUT$575.00$1.94(-0.40 -17.09%)0.01(1.93/1.92)70929,41727.70%
SPY260116P005500002026-01-16(52天)PUT$550.00$1.36(-0.29 -17.58%)0.02(1.36/1.34)24728,30131.44%
SPY260116P006250002026-01-16(52天)PUT$625.00$4.80(-1.09 -18.51%)0.05(4.88/4.83)52328,17320.99%

SMH $337.36 (-1.98 -0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116P003000002026-01-16(52天)PUT$300.00$5.80(+0.37 +6.81%)0.25(5.75/5.5)1,58415,13638.62%
SMH260116P002700002026-01-16(52天)PUT$270.00$2.44(+0.16 +7.02%)0.12(2.38/2.26)1,56020,39744.89%
SMH260116P002750002026-01-16(52天)PUT$275.00$3.11(+0.56 +21.96%)0.17(2.66/2.49)2589,59643.35%

GLD $380.53 (+0.37 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116C003900002026-01-16(52天)CALL$390.00$9.60(+0.94 +10.85%)0.20(9.75/9.55)1,71731,22923.13%
GLD260116C004000002026-01-16(52天)CALL$400.00$6.35(+0.65 +11.40%)0.15(6.45/6.3)1,62733,29423.16%
GLD260116P003500002026-01-16(52天)PUT$350.00$1.71(-0.11 -6.04%)0.05(1.75/1.7)1,47021,76219.86%
GLD260116P003650002026-01-16(52天)PUT$365.00$4.45(-0.35 -7.19%)0.10(4.5/4.4)7159,99019.08%
GLD260220C004000002026-02-20(87天)CALL$400.00$9.95(+0.80 +8.74%)0.20(10.25/10.05)6088,45823.52%
GLD260116C004200002026-01-16(52天)CALL$420.00$2.70(+0.41 +17.90%)0.06(2.77/2.71)57715,02724.00%
GLD260320C004200002026-03-20(115天)CALL$420.00$7.40(+0.79 +11.95%)0.15(7.6/7.45)37321,19023.99%
GLD260320C004600002026-03-20(115天)CALL$460.00$2.60(+0.39 +17.65%)0.06(2.72/2.66)2767,64425.46%
GLD260116C004050002026-01-16(52天)CALL$405.00$5.23(+0.74 +16.48%)0.10(5.3/5.2)2626,26723.45%
GLD260918C004700002026-09-18(297天)CALL$470.00$8.90(+0.95 +11.95%)0.25(9.45/9.2)22019,62225.26%

SLV $46.47 (-0.14 -0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260116C000480002026-01-16(52天)CALL$48.00$2.11(+0.00 +0.00%)0.04(2.15/2.11)15,85918,01138.92%
SLV260417P000420002026-04-17(143天)PUT$42.00$1.75(+0.00 +0.00%)0.04(1.81/1.77)12,00013,55633.05%
SLV260320C000590002026-03-20(115天)CALL$59.00$1.11(+0.00 +0.00%)0.03(1.18/1.15)4,9715,19443.97%
SLV260116C000500002026-01-16(52天)CALL$50.00$1.52(+0.01 +0.66%)0.02(1.54/1.52)3,820133,37639.99%
SLV260417C000700002026-04-17(143天)CALL$70.00$0.65(-0.03 -4.41%)0.03(0.72/0.69)2,04371,97548.36%
SLV260320C000500002026-03-20(115天)CALL$50.00$2.72(+0.04 +1.49%)0.05(2.75/2.7)1,10864,40739.09%
SLV260417C000600002026-04-17(143天)CALL$60.00$1.27(-0.07 -5.22%)0.05(1.42/1.37)1,00915,24943.99%
SLV260116C000470002026-01-16(52天)CALL$47.00$2.47(+0.01 +0.41%)0.03(2.52/2.49)96434,95138.23%
SLV260618C000600002026-06-18(205天)CALL$60.00$1.98(-0.05 -2.46%)0.05(2.1/2.05)81224,64042.97%
SLV260618C000460002026-06-18(205天)CALL$46.00$5.50(+0.14 +2.61%)0.15(5.55/5.4)66357,82037.89%
SLV260618C000500002026-06-18(205天)CALL$50.00$4.06(+0.06 +1.50%)0.15(4.15/4.0)46143,47239.44%
SLV260116C000460002026-01-16(52天)CALL$46.00$2.92(+0.02 +0.69%)0.04(2.96/2.92)33540,80637.70%
SLV260618C000450002026-06-18(205天)CALL$45.00$5.85(+0.05 +0.86%)0.15(5.95/5.8)36930,97837.33%
SLV260116C000450002026-01-16(52天)CALL$45.00$3.45(+0.05 +1.47%)0.05(3.45/3.4)48726,22437.01%
SLV260618P000370002026-06-18(205天)PUT$37.00$0.86(+0.00 +0.00%)0.04(0.92/0.88)30026,02032.35%

IBIT $49.21 (-1.37 -2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000500002026-01-16(52天)PUT$50.00$3.88(+0.35 +9.86%)0.05(3.9/3.85)54319,02649.29%
IBIT260116P000490002026-01-16(52天)PUT$49.00$3.42(+0.33 +10.68%)0.10(3.4/3.3)4166,82949.71%
IBIT260618P000500002026-06-18(205天)PUT$50.00$7.42(+0.35 +4.90%)0.15(7.45/7.3)2767,44249.02%
IBIT260320P000500002026-03-20(115天)PUT$50.00$5.65(+0.37 +7.01%)0.10(5.7/5.6)2138,88949.50%

NVDA $175.46 (-7.09 -3.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002000002026-01-16(52天)CALL$200.00$3.94(-1.26 -24.18%)0.05(3.95/3.9)32,960132,05344.06%
NVDA260116C002200002026-01-16(52天)CALL$220.00$1.42(-0.25 -14.97%)0.04(1.44/1.4)21,19935,01344.62%
NVDA260220C002000002026-02-20(87天)CALL$200.00$7.00(-1.80 -20.45%)0.10(7.05/6.95)17,53838,65644.80%
NVDA260116C001950002026-01-16(52天)CALL$195.00$5.13(-1.62 -24.11%)0.05(5.15/5.1)15,58772,66744.54%
NVDA260116C002100002026-01-16(52天)CALL$210.00$2.33(-0.62 -21.02%)0.02(2.33/2.31)14,20345,20443.84%
NVDA260116C002050002026-01-16(52天)CALL$205.00$3.03(-0.90 -22.90%)0.05(3.05/3.0)13,68431,03243.95%
NVDA260320C002300002026-03-20(115天)CALL$230.00$4.15(-0.80 -16.16%)0.10(4.2/4.1)13,58241,01546.72%
NVDA260116C002250002026-01-16(52天)CALL$225.00$1.13(-0.13 -10.32%)0.02(1.14/1.12)12,95024,96945.09%
NVDA260220P001600002026-02-20(87天)PUT$160.00$7.70(+1.45 +23.20%)0.05(7.75/7.7)10,83825,14243.41%
NVDA260220C002100002026-02-20(87天)CALL$210.00$4.75(-1.20 -20.17%)0.05(4.8/4.75)10,20239,39544.20%
NVDA260116P001600002026-01-16(52天)PUT$160.00$5.25(+1.30 +32.91%)0.05(5.25/5.2)7,89266,86344.78%
NVDA260116P001500002026-01-16(52天)PUT$150.00$3.07(+0.78 +33.62%)0.05(3.1/3.05)5,01757,49147.50%
NVDA260320C002100002026-03-20(115天)CALL$210.00$7.65(-1.52 -16.58%)0.10(7.65/7.55)3,10749,67147.24%
NVDA260320C002500002026-03-20(115天)CALL$250.00$2.32(-0.25 -9.73%)0.04(2.33/2.29)4,75045,15046.90%
NVDA260116C001850002026-01-16(52天)CALL$185.00$8.35(-2.86 -25.51%)0.05(8.35/8.3)4,88942,39945.59%
NVDA260116P001700002026-01-16(52天)PUT$170.00$8.65(+2.15 +33.08%)0.05(8.5/8.45)7,88740,96042.26%

MSFT $477.01 (+3.02 +0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116P004500002026-01-16(52天)PUT$450.00$6.65(-0.53 -7.38%)0.10(6.7/6.6)2,75814,24223.79%
MSFT260116C005000002026-01-16(52天)CALL$500.00$8.29(+0.49 +6.28%)0.05(8.3/8.25)1,48414,61923.69%
MSFT260116C005200002026-01-16(52天)CALL$520.00$3.73(+0.33 +9.76%)0.10(3.75/3.65)1,04733,18223.17%
MSFT260116C005500002026-01-16(52天)CALL$550.00$0.97(+0.06 +6.59%)0.05(1.08/1.03)92415,77023.57%
MSFT260116P004600002026-01-16(52天)PUT$460.00$9.30(-0.20 -2.11%)0.15(9.15/9.0)6435,58922.63%
MSFT260116C005150002026-01-16(52天)CALL$515.00$4.50(+0.20 +4.65%)0.15(4.65/4.5)5686,06423.32%
MSFT260116C005250002026-01-16(52天)CALL$525.00$3.01(+0.26 +9.45%)0.10(3.1/3.0)4516,23423.28%
MSFT260116C005400002026-01-16(52天)CALL$540.00$1.51(+0.16 +11.85%)0.04(1.62/1.58)4099,93523.28%
MSFT260116C005100002026-01-16(52天)CALL$510.00$5.55(+0.20 +3.74%)0.10(5.7/5.6)37013,67223.46%
MSFT260116C005450002026-01-16(52天)CALL$545.00$1.25(+0.12 +10.62%)0.05(1.32/1.27)32022,06323.41%
MSFT260116C005300002026-01-16(52天)CALL$530.00$2.46(+0.26 +11.82%)0.06(2.48/2.42)2777,19723.19%
MSFT260618C006000002026-06-18(205天)CALL$600.00$6.85(+0.40 +6.20%)0.10(6.95/6.85)2456,84227.03%

AMZN $230.29 (+4.19 +1.85%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002400002026-01-16(52天)CALL$240.00$6.75(+0.95 +16.38%)0.05(6.85/6.8)9,73345,53131.92%
AMZN260116P002100002026-01-16(52天)PUT$210.00$3.75(-0.60 -13.79%)0.10(3.75/3.65)4,43023,67932.32%
AMZN260116C002500002026-01-16(52天)CALL$250.00$3.75(+0.60 +19.05%)0.05(3.8/3.75)3,96549,43030.84%
AMZN260116C002600002026-01-16(52天)CALL$260.00$2.03(+0.32 +18.71%)0.01(2.04/2.03)2,22133,18330.54%
AMZN260116C002450002026-01-16(52天)CALL$245.00$5.05(+0.75 +17.44%)0.10(5.15/5.05)2,04117,76231.31%
AMZN260116C002350002026-01-16(52天)CALL$235.00$8.85(+1.22 +15.99%)0.05(8.9/8.85)1,93115,65532.58%
AMZN260220C002550002026-02-20(87天)CALL$255.00$7.20(+1.00 +16.13%)0.10(7.35/7.25)1,3058,18836.36%
AMZN260116C002550002026-01-16(52天)CALL$255.00$2.76(+0.44 +18.97%)0.03(2.8/2.77)1,01216,26830.65%
AMZN260220C002500002026-02-20(87天)CALL$250.00$8.65(+1.02 +13.37%)0.10(8.8/8.7)68421,08036.66%
AMZN260116P001900002026-01-16(52天)PUT$190.00$1.26(-0.24 -16.00%)0.03(1.27/1.24)67129,27537.24%
AMZN260116P002000002026-01-16(52天)PUT$200.00$2.17(-0.39 -15.23%)0.04(2.18/2.14)40423,66334.61%
AMZN260116P002200002026-01-16(52天)PUT$220.00$6.40(-1.00 -13.51%)0.10(6.35/6.25)40719,32330.39%
AMZN260618C003000002026-06-18(205天)CALL$300.00$5.90(+0.47 +8.66%)0.10(5.95/5.85)22419,12835.97%
AMZN260116P001950002026-01-16(52天)PUT$195.00$1.65(-0.35 -17.50%)0.02(1.65/1.63)38118,82435.82%

GOOG $323.14 (+4.77 +1.50%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116P002850002026-01-16(52天)PUT$285.00$4.58(-0.48 -9.49%)0.05(4.7/4.65)5576,34837.59%
GOOG260116P002900002026-01-16(52天)PUT$290.00$5.55(-0.55 -9.02%)0.10(5.7/5.6)52115,08337.10%
GOOG260116P003050002026-01-16(52天)PUT$305.00$9.55(-0.85 -8.17%)0.15(9.85/9.7)33310,19235.93%
GOOG260116P002500002026-01-16(52天)PUT$250.00$1.11(-0.12 -9.76%)0.03(1.14/1.11)2239,50242.43%

WMT $106.60 (+2.52 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260116C001100002026-01-16(52天)CALL$110.00$1.97(+0.80 +68.38%)0.02(2.0/1.98)2,15821,54720.61%
WMT260116C001150002026-01-16(52天)CALL$115.00$0.73(+0.36 +97.30%)0.04(0.75/0.71)1,91313,66720.22%
WMT260116C001050002026-01-16(52天)CALL$105.00$4.35(+1.30 +42.62%)0.15(4.5/4.35)75110,11022.25%
WMT260320P000975002026-03-20(115天)PUT$97.50$2.19(-0.41 -15.77%)0.11(2.12/2.01)5346,57924.22%
WMT260116P001000002026-01-16(52天)PUT$100.00$1.09(-0.50 -31.45%)0.03(1.11/1.08)4537,37022.19%
WMT260116P001100002026-01-16(52天)PUT$110.00$5.10(-1.25 -19.69%)0.15(5.2/5.05)4177,02320.03%
WMT260116C001000002026-01-16(52天)CALL$100.00$8.00(+2.15 +36.75%)0.25(8.15/7.9)27810,08424.92%
WMT260320P001050002026-03-20(115天)PUT$105.00$4.35(-0.95 -17.92%)0.10(4.4/4.3)2465,10321.91%
WMT260320C001100002026-03-20(115天)CALL$110.00$4.30(+1.10 +34.38%)0.10(4.35/4.25)2088,16324.01%

AAPL $278.05 (+2.07 +0.75%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003000002026-02-20(87天)CALL$300.00$6.10(+0.95 +18.45%)0.15(6.2/6.05)5,62212,40525.56%
AAPL260116C002900002026-01-16(52天)CALL$290.00$5.45(+1.10 +25.29%)0.10(5.6/5.5)4,01371,72423.91%
AAPL260116C003000002026-01-16(52天)CALL$300.00$2.70(+0.67 +33.00%)0.02(2.7/2.68)2,78652,77722.66%
AAPL260220C003200002026-02-20(87天)CALL$320.00$2.20(+0.47 +27.17%)0.04(2.21/2.17)2,45710,69824.49%
AAPL260116C003150002026-01-16(52天)CALL$315.00$0.79(+0.23 +41.07%)0.02(0.79/0.77)1,9879,82022.03%
AAPL260320C003000002026-03-20(115天)CALL$300.00$8.44(+1.26 +17.77%)0.10(8.45/8.35)1,59912,26726.28%
AAPL260116C002850002026-01-16(52天)CALL$285.00$7.50(+1.35 +21.95%)0.10(7.7/7.6)1,45723,19424.78%
AAPL260116P002400002026-01-16(52天)PUT$240.00$1.03(-0.30 -22.56%)0.03(1.05/1.02)1,41222,69128.21%
AAPL260116P002600002026-01-16(52天)PUT$260.00$3.10(-0.85 -21.41%)0.10(3.15/3.05)1,23715,88523.82%
AAPL260116C003100002026-01-16(52天)CALL$310.00$1.20(+0.35 +41.18%)0.02(1.21/1.19)1,15362,77422.15%
AAPL260116P002500002026-01-16(52天)PUT$250.00$1.78(-0.56 -23.93%)0.01(1.78/1.77)1,01427,68525.81%
AAPL260116P002300002026-01-16(52天)PUT$230.00$0.63(-0.18 -22.22%)0.02(0.63/0.61)72325,27130.71%
AAPL260320P002500002026-03-20(115天)PUT$250.00$5.46(-0.64 -10.49%)0.10(5.5/5.4)43019,68126.72%
AAPL260320P002200002026-03-20(115天)PUT$220.00$1.93(-0.29 -13.06%)0.02(1.95/1.93)32416,39231.82%

META $631.72 (+18.69 +3.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116C007000002026-01-16(52天)CALL$700.00$9.07(+3.07 +51.17%)0.10(9.1/9.0)3,72352,26132.67%
META260116C008000002026-01-16(52天)CALL$800.00$1.73(+0.48 +38.71%)0.05(1.75/1.7)1,24828,23036.63%
META260116C007500002026-01-16(52天)CALL$750.00$3.47(+0.96 +38.25%)0.10(3.55/3.45)81622,70133.76%
META260116C009000002026-01-16(52天)CALL$900.00$0.62(+0.15 +33.33%)0.02(0.62/0.6)77813,25742.82%
META260116C007200002026-01-16(52天)CALL$720.00$6.00(+2.00 +50.00%)0.20(6.25/6.05)66420,40033.05%
META260220C008000002026-02-20(87天)CALL$800.00$7.10(+1.70 +31.48%)0.20(7.25/7.05)3485,74439.60%
META260116C008500002026-01-16(52天)CALL$850.00$0.92(+0.14 +17.95%)0.05(1.0/0.95)2717,91039.81%
META260116P005000002026-01-16(52天)PUT$500.00$1.75(-0.85 -32.69%)0.18(1.9/1.72)2338,52937.95%
META260116P005500002026-01-16(52天)PUT$550.00$5.32(-2.28 -30.00%)0.10(5.3/5.2)2315,25833.00%

XBI $120.53 (+0.99 +0.83%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260320P001000002026-03-20(115天)PUT$100.00$2.00(-0.14 -6.54%)0.04(2.04/2.0)3,59951,29335.41%
XBI260116C001250002026-01-16(52天)CALL$125.00$3.80(+0.50 +15.15%)0.35(4.0/3.65)42922,24131.78%

TLT $90.41 (+0.42 +0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(360天)PUT$88.00$3.86(+0.00 +0.00%)0.10(3.4/3.3)6,1236,12312.83%
TLT260918C001100002026-09-18(297天)CALL$110.00$0.51(+0.00 +0.00%)0.03(0.52/0.49)5,70010,86215.50%
TLT260320C000920002026-03-20(115天)CALL$92.00$1.78(+0.11 +6.59%)0.03(1.78/1.75)5,26922,31912.01%
TLT260116C000920002026-01-16(52天)CALL$92.00$0.88(+0.09 +11.39%)0.01(0.87/0.86)4,58520,57810.85%
TLT260116C000910002026-01-16(52天)CALL$91.00$1.25(+0.16 +14.68%)0.01(1.23/1.22)2,67329,17410.66%
TLT260116C000900002026-01-16(52天)CALL$90.00$1.72(+0.18 +11.69%)0.02(1.73/1.71)1,09484,92810.72%
TLT260320C000910002026-03-20(115天)CALL$91.00$2.17(+0.13 +6.37%)0.03(2.19/2.16)8126,73411.95%
TLT260116C000890002026-01-16(52天)CALL$89.00$2.34(+0.25 +11.96%)0.02(2.33/2.31)80510,72210.74%
TLT260220C000900002026-02-20(87天)CALL$90.00$2.34(+0.26 +12.50%)0.02(2.3/2.28)7508,91011.57%
TLT260116P000900002026-01-16(52天)PUT$90.00$1.35(-0.30 -18.18%)0.01(1.42/1.41)69459,39812.06%
TLT260320C000900002026-03-20(115天)CALL$90.00$2.66(+0.19 +7.69%)0.03(2.67/2.64)51336,40911.92%
TLT260320P000900002026-03-20(115天)PUT$90.00$2.33(-0.21 -8.27%)0.02(2.32/2.3)63723,05112.60%
TLT260116P000880002026-01-16(52天)PUT$88.00$0.69(-0.12 -14.81%)0.02(0.71/0.69)41920,46112.29%
TLT260320P000890002026-03-20(115天)PUT$89.00$1.86(-0.17 -8.37%)0.03(1.87/1.84)35719,54512.61%
TLT260320C000880002026-03-20(115天)CALL$88.00$3.85(+0.43 +12.57%)0.05(3.85/3.8)20714,74911.99%

XLU $88.48 (-0.64 -0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260116C000920002026-01-16(52天)CALL$92.00$1.10(+0.00 +0.00%)0.19(1.06/0.87)34417,13317.35%

XLE $88.75 (-0.40 -0.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000800002026-03-20(115天)PUT$80.00$1.53(-0.02 -1.29%)0.10(1.54/1.44)1,68429,03324.34%
XLE260116C000950002026-01-16(52天)CALL$95.00$0.58(-0.21 -26.58%)0.14(0.63/0.49)1,1467,64119.53%
XLE260320P000760002026-03-20(115天)PUT$76.00$1.11(+0.00 +0.00%)0.33(1.21/0.88)5535,00128.57%
XLE260116C000900002026-01-16(52天)CALL$90.00$1.93(-0.37 -16.09%)0.25(2.03/1.78)38214,66619.87%
XLE260320P000860002026-03-20(115天)PUT$86.00$3.05(+0.10 +3.39%)0.30(3.15/2.85)24522,54121.94%

XLK $279.51 (-0.33 -0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLK260116P002700002026-01-16(52天)PUT$270.00$6.47(-0.54 -7.70%)2.80(8.7/5.9)20913,91030.92%

PANW $185.75 (+1.85 +1.01%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116C002300002026-01-16(52天)CALL$230.00$0.64(+0.14 +28.00%)0.13(0.71/0.58)7657,34636.13%
PANW260116P001450002026-01-16(52天)PUT$145.00$0.61(+0.00 +0.00%)0.70(0.91/0.21)5905,09044.43%
PANW260116C002000002026-01-16(52天)CALL$200.00$3.41(+0.26 +8.25%)0.20(3.6/3.4)2548,30631.18%

ARKK $76.50 (-0.28 -0.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARKK260116C000750002026-01-16(52天)CALL$75.00$5.78(+0.00 +0.00%)1.60(6.2/4.6)1,5078,49145.75%

BRK-B $508.26 (+0.50 +0.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(52天)CALL$520.00$8.21(+0.21 +2.63%)0.40(8.2/7.8)2848,19817.41%

HYG $80.82 (+0.24 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260220P000800002026-02-20(87天)PUT$80.00$0.88(-0.11 -11.11%)0.07(0.93/0.86)20,67122,5478.25%
HYG260116P000800002026-01-16(52天)PUT$80.00$0.58(-0.07 -10.77%)0.02(0.58/0.56)16,089113,7377.63%
HYG260116C000800002026-01-16(52天)CALL$80.00$0.90(+0.14 +18.42%)0.05(0.94/0.89)12,36048,6443.32%
HYG260320P000780002026-03-20(115天)PUT$78.00$0.72(-0.02 -2.70%)0.09(0.77/0.68)5,00674,90510.34%
HYG260320P000790002026-03-20(115天)PUT$79.00$0.95(+0.00 +0.00%)0.09(0.97/0.88)2,01821,9529.62%
HYG260220P000790002026-02-20(87天)PUT$79.00$0.70(-0.03 -4.11%)0.07(0.69/0.62)2,011161,1339.06%
HYG260320P000770002026-03-20(115天)PUT$77.00$0.65(+0.00 +0.00%)0.09(0.63/0.54)2,00017,88611.16%
HYG260320P000760002026-03-20(115天)PUT$76.00$0.50(+0.02 +4.17%)0.05(0.52/0.47)90891,71611.96%
HYG260515P000790002026-05-15(171天)PUT$79.00$1.40(-0.08 -5.41%)0.09(1.45/1.36)5009,80210.25%
HYG260515P000740002026-05-15(171天)PUT$74.00$0.57(-0.03 -5.00%)0.04(0.56/0.52)4979,44412.78%
HYG260618P000780002026-06-18(205天)PUT$78.00$1.39(-0.07 -4.79%)0.16(1.44/1.28)31510,33410.98%

ET $16.36 (-0.12 -0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116C000150002026-01-16(52天)CALL$15.00$1.55(-0.12 -7.19%)0.10(1.64/1.54)43114,86033.30%

DIS $103.29 (+1.37 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260116P001000002026-01-16(52天)PUT$100.00$2.33(-0.38 -14.02%)0.09(2.33/2.24)66117,41224.12%
DIS260320P001000002026-03-20(115天)PUT$100.00$4.60(-0.32 -6.50%)0.20(4.7/4.5)3736,34727.08%
DIS260116C001100002026-01-16(52天)CALL$110.00$1.17(+0.32 +37.65%)0.04(1.2/1.16)2198,40122.36%

MPW $5.62 (+0.32 +6.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260618C000040002026-06-18(205天)CALL$4.00$1.63(+0.23 +16.43%)0.15(1.75/1.6)3,7835,17644.34%
MPW260116C000045002026-01-16(52天)CALL$4.50$1.11(+0.27 +32.14%)0.04(1.15/1.11)1,82012,23540.23%
MPW260116C000050002026-01-16(52天)CALL$5.00$0.66(+0.22 +50.00%)0.17(0.75/0.58)1,34428,66943.75%

^VIX $18.96 (-1.55 -7.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121P000170002026-01-21(57天)PUT$17.00$0.55(+0.02 +3.64%)0.04(0.58/0.54)19,912170,66347.75%
VIX260318P000210002026-03-18(113天)PUT$21.00$2.70(+0.00 +0.00%)0.06(2.86/2.8)5,00022,21438.28%
VIX260218P000220002026-02-18(85天)PUT$22.00$3.30(-0.02 -0.60%)0.10(3.5/3.4)3,86423,05940.53%
VIX260218P000200002026-02-18(85天)PUT$20.00$2.11(+0.07 +3.43%)0.03(2.12/2.09)2,74434,41242.29%
VIX260318P000200002026-03-18(113天)PUT$20.00$2.18(+0.10 +4.81%)0.03(2.2/2.17)2,70516,62538.62%
VIX260415P000200002026-04-15(141天)PUT$20.00$2.16(+0.06 +2.86%)0.02(2.17/2.15)2,70210,14233.96%
VIX260519P000200002026-05-19(175天)PUT$20.00$2.27(+0.17 +8.10%)0.09(2.33/2.24)2,7006,16833.55%
VIX260218P000180002026-02-18(85天)PUT$18.00$1.00(+0.03 +3.09%)0.06(1.05/0.99)2,43038,41742.29%
VIX260519P000180002026-05-19(175天)PUT$18.00$1.13(+0.02 +1.80%)0.08(1.24/1.16)2,4005,35533.42%
VIX260121P000180002026-01-21(57天)PUT$18.00$0.97(+0.02 +2.11%)0.03(0.98/0.95)875105,70849.02%
VIX260318P000220002026-03-18(113天)PUT$22.00$3.36(+0.00 +0.00%)0.10(3.55/3.45)46528,28636.62%
VIX260218P000190002026-02-18(85天)PUT$19.00$1.53(+0.04 +2.68%)0.03(1.56/1.53)55612,45942.97%

XYZ $62.88 (+1.03 +1.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260320P000550002026-03-20(115天)PUT$55.00$3.10(-0.25 -7.46%)0.10(3.15/3.05)26511,10847.82%

^SPX $6752.79 (+48.12 +0.72%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C080000002026-03-20(115天)CALL$8000.00$3.40(+0.40 +13.33%)0.30(3.5/3.2)5007,24714.13%
SPX260220P040000002026-02-20(87天)PUT$4000.00$6.48(-0.82 -11.23%)0.30(6.6/6.3)2825,92849.11%
SPX260220P045000002026-02-20(87天)PUT$4500.00$9.90(-1.47 -12.93%)0.20(10.2/10.0)26911,66841.82%

JD $29.26 (+0.22 +0.76%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(115天)CALL$35.00$1.05(+0.07 +7.14%)0.01(1.05/1.04)12,30715,82643.26%
JD260116P000275002026-01-16(52天)PUT$27.50$0.72(-0.10 -12.20%)0.04(0.75/0.71)2,62521,85134.08%
JD260116C000325002026-01-16(52天)CALL$32.50$0.63(+0.03 +5.00%)0.04(0.65/0.61)1,39620,91739.01%
JD260116C000300002026-01-16(52天)CALL$30.00$1.35(+0.05 +3.85%)0.04(1.4/1.36)1,30427,09038.67%
JD260220C000320002026-02-20(87天)CALL$32.00$1.20(+0.05 +4.35%)0.07(1.27/1.2)5825,73639.94%
JD260116P000300002026-01-16(52天)PUT$30.00$1.87(-0.12 -6.03%)0.06(1.9/1.84)54338,14533.50%
JD260116C000310002026-01-16(52天)CALL$31.00$1.01(+0.03 +3.06%)0.04(1.03/0.99)4135,81338.48%
JD260116P000290002026-01-16(52天)PUT$29.00$1.32(-0.14 -9.59%)0.06(1.37/1.31)37015,73633.94%

IWM $244.26 (+4.36 +1.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260220C002700002026-02-20(87天)CALL$270.00$2.27(+0.64 +39.26%)0.04(2.26/2.22)6,8626,00820.74%
IWM260220P002350002026-02-20(87天)PUT$235.00$6.30(-1.62 -20.45%)0.05(6.35/6.3)6,85314,37522.08%
IWM260116P002090002026-01-16(52天)PUT$209.00$0.95(-0.44 -31.65%)0.03(0.98/0.95)6,7889,69229.71%
IWM260116P002250002026-01-16(52天)PUT$225.00$2.39(-1.05 -30.52%)0.03(2.44/2.41)4,23735,52425.21%
IWM260918P001500002026-09-18(297天)PUT$150.00$1.63(-0.19 -10.44%)0.12(1.67/1.55)4,0006,59935.38%
IWM260116P002350002026-01-16(52天)PUT$235.00$4.42(-1.54 -25.84%)0.03(4.5/4.47)3,42041,79422.93%
IWM260116P002050002026-01-16(52天)PUT$205.00$0.80(-0.30 -27.27%)0.02(0.79/0.77)3,32225,85130.92%
IWM260116P002300002026-01-16(52天)PUT$230.00$3.26(-1.18 -26.58%)0.03(3.3/3.27)2,94765,55023.99%
IWM260220P002000002026-02-20(87天)PUT$200.00$1.31(-0.44 -25.14%)0.04(1.33/1.29)2,2296,96530.16%
IWM260116C002750002026-01-16(52天)CALL$275.00$0.53(+0.19 +55.88%)0.02(0.53/0.51)2,10915,86220.13%
IWM260116P002150002026-01-16(52天)PUT$215.00$1.33(-0.58 -30.37%)0.03(1.37/1.34)1,39358,22927.98%
IWM260320P002000002026-03-20(115天)PUT$200.00$1.96(-0.48 -19.67%)0.04(1.97/1.93)46056,39329.21%
IWM260320P002200002026-03-20(115天)PUT$220.00$4.23(-1.06 -20.04%)0.04(4.31/4.27)24956,33024.98%
IWM260116C002600002026-01-16(52天)CALL$260.00$2.37(+0.84 +54.90%)0.01(2.3/2.29)70741,96920.19%
IWM260320P002300002026-03-20(115天)PUT$230.00$6.41(-1.38 -17.72%)0.05(6.42/6.37)1,13236,30023.06%
IWM260116P002200002026-01-16(52天)PUT$220.00$1.78(-0.75 -29.64%)0.03(1.82/1.79)88435,44426.56%
IWM260320P001700002026-03-20(115天)PUT$170.00$0.89(+0.00 +0.00%)0.03(0.74/0.71)36433,88937.35%

OPEN $7.58 (-0.12 -1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(52天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(171天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

CMCSA $26.67 (+0.23 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116C000275002026-01-16(52天)CALL$27.50$0.99(+0.13 +15.12%)0.02(0.98/0.96)2,1556,62132.62%
CMCSA260116P000250002026-01-16(52天)PUT$25.00$0.61(-0.11 -15.28%)0.02(0.61/0.59)53315,34232.72%

XLV $158.34 (+3.10 +2.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(52天)CALL$160.00$3.16(+1.31 +70.81%)0.15(3.2/3.05)14,78819,05516.69%
XLV260116C001500002026-01-16(52天)CALL$150.00$9.90(+2.43 +32.53%)0.60(10.2/9.6)7,13218,76621.69%
XLV260116C001550002026-01-16(52天)CALL$155.00$6.15(+2.03 +49.27%)0.35(6.35/6.0)3496,39619.21%

MRK $104.36 (+3.94 +3.92%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001100002026-01-16(52天)CALL$110.00$2.14(+1.05 +96.33%)0.11(2.17/2.06)1,2068,26327.32%
MRK260116C001000002026-01-16(52天)CALL$100.00$6.90(+2.65 +62.35%)0.80(7.0/6.2)86419,16929.14%
MRK260320C001100002026-03-20(115天)CALL$110.00$4.55(+1.72 +60.78%)0.35(4.75/4.4)78444,74330.08%
MRK260116C001050002026-01-16(52天)CALL$105.00$4.04(+1.79 +79.56%)0.25(4.15/3.9)44612,11428.21%
MRK260320C001200002026-03-20(115天)CALL$120.00$1.96(+0.87 +76.99%)0.12(2.03/1.91)41321,95729.26%
MRK260417C001000002026-04-17(143天)CALL$100.00$9.75(+2.41 +32.39%)0.05(9.8/9.75)33419,34329.11%

DVN $35.78 (-0.15 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000350002026-01-16(52天)CALL$35.00$2.05(-0.20 -8.89%)0.18(2.16/1.98)2689,78932.62%
DVN260116C000375002026-01-16(52天)CALL$37.50$0.92(-0.14 -13.21%)0.07(0.95/0.88)2605,39630.18%

NVO $47.15 (+2.16 +4.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260618P000450002026-06-18(205天)PUT$45.00$4.99(-0.56 -10.09%)0.15(5.05/4.9)3,49612,67243.87%
NVO260116C000500002026-01-16(52天)CALL$50.00$2.06(+0.70 +50.72%)0.04(2.1/2.06)2,1619,56145.70%
NVO260320P000450002026-03-20(115天)PUT$45.00$3.60(-0.62 -14.69%)0.15(3.55/3.4)2,13116,18543.63%
NVO260116P000450002026-01-16(52天)PUT$45.00$1.94(-0.68 -25.95%)0.06(1.92/1.86)2,08234,75140.53%
NVO260116C000550002026-01-16(52天)CALL$55.00$0.92(+0.32 +53.33%)0.05(0.95/0.9)1,70110,11146.73%
NVO260116C000450002026-01-16(52天)CALL$45.00$4.30(+1.25 +40.98%)0.15(4.4/4.25)9969,01346.75%
NVO260320P000500002026-03-20(115天)PUT$50.00$6.15(-1.25 -16.89%)0.10(6.2/6.1)89226,45442.07%
NVO260116C000525002026-01-16(52天)CALL$52.50$1.35(+0.45 +50.00%)0.07(1.4/1.33)5687,07445.85%
NVO260116P000400002026-01-16(52天)PUT$40.00$0.56(-0.28 -33.33%)0.05(0.56/0.51)54128,24541.99%
NVO260220P000400002026-02-20(87天)PUT$40.00$1.29(-0.33 -20.37%)0.09(1.34/1.25)4889,00145.85%
NVO260320P000400002026-03-20(115天)PUT$40.00$1.67(-0.37 -18.14%)0.06(1.72/1.66)22216,85244.87%
NVO260116P000500002026-01-16(52天)PUT$50.00$4.60(-1.25 -21.37%)0.15(4.7/4.55)24213,79540.77%
NVO260618C000600002026-06-18(205天)CALL$60.00$2.85(+0.58 +25.55%)0.13(2.95/2.82)34913,36348.91%
NVO260320C000550002026-03-20(115天)CALL$55.00$2.50(+0.60 +31.58%)0.09(2.56/2.47)46012,37149.66%
NVO260220P000450002026-02-20(87天)PUT$45.00$2.97(-0.68 -18.63%)0.04(2.97/2.93)23911,31643.48%

XLF $52.53 (+0.62 +1.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260918P000520002026-09-18(297天)PUT$52.00$2.87(+0.34 +13.44%)0.08(2.86/2.78)12,52515,01916.52%
XLF260116P000520002026-01-16(52天)PUT$52.00$1.04(-0.37 -26.24%)0.05(1.05/1.0)12,51652,73716.19%
XLF261016P000470002026-10-16(325天)PUT$47.00$1.85(+0.00 +0.00%)0.31(1.78/1.47)10,00010,00321.05%
XLF260116C000490002026-01-16(52天)CALL$49.00$3.45(+0.00 +0.00%)0.20(4.1/3.9)4,0208,66323.90%
XLF260618P000500002026-06-18(205天)PUT$50.00$1.99(+0.00 +0.00%)0.17(1.78/1.61)4,008106,46318.64%
XLF260116C000540002026-01-16(52天)CALL$54.00$0.63(+0.19 +43.18%)0.02(0.64/0.62)3,51423,93615.43%
XLF260618P000550002026-06-18(205天)PUT$55.00$4.18(+0.00 +0.00%)0.30(3.9/3.6)2,0005,06315.26%
XLF260618C000580002026-06-18(205天)CALL$58.00$0.85(+0.09 +11.84%)0.10(0.9/0.8)3846,65117.18%
XLF260320P000460002026-03-20(115天)PUT$46.00$0.55(-0.06 -9.84%)0.02(0.52/0.5)37517,75523.15%
XLF260618P000480002026-06-18(205天)PUT$48.00$1.46(+0.00 +0.00%)0.17(1.33/1.16)28627,40620.44%
XLF260116C000530002026-01-16(52天)CALL$53.00$1.06(+0.24 +29.27%)0.03(1.08/1.05)22240,16916.38%
XLF260116P000530002026-01-16(52天)PUT$53.00$1.54(-0.46 -23.00%)0.12(1.53/1.41)23339,13315.80%

BILL $49.28 (-0.09 -0.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
BILL260116P000450002026-01-16(52天)PUT$45.00$1.70(+0.00 +0.00%)0.35(1.75/1.4)4,0685,82848.98%

GDX $78.18 (+0.25 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260918P000700002026-09-18(297天)PUT$70.00$6.60(+0.00 +0.00%)1.80(7.45/5.65)9315,71241.90%
GDX260618P000750002026-06-18(205天)PUT$75.00$7.40(-0.65 -8.07%)1.05(7.75/6.7)42414,84840.74%
GDX260116P000750002026-01-16(52天)PUT$75.00$3.42(-0.28 -7.59%)0.30(3.55/3.25)4008,41943.31%
GDX260116P000650002026-01-16(52天)PUT$65.00$0.71(-0.20 -21.98%)0.28(0.92/0.64)37213,90446.02%
GDX260220P000650002026-02-20(87天)PUT$65.00$1.37(-0.37 -21.26%)0.47(1.69/1.22)3006,82244.43%
GDX260116P000660002026-01-16(52天)PUT$66.00$0.87(-0.23 -20.91%)0.16(0.96/0.8)22767,83843.97%
GDX260116C000800002026-01-16(52天)CALL$80.00$3.95(-0.03 -0.73%)0.35(4.3/3.95)21035,11542.35%

LUV $34.27 (+0.99 +2.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000375002026-01-16(52天)CALL$37.50$0.83(+0.27 +48.21%)0.17(0.95/0.78)1,3447,62439.99%
LUV260116P000300002026-01-16(52天)PUT$30.00$0.53(-0.23 -30.26%)0.06(0.57/0.51)3559,95541.94%

UNH $325.86 (+6.94 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260320C004000002026-03-20(115天)CALL$400.00$6.50(+0.90 +16.07%)0.25(6.8/6.55)2,8949,98137.56%
UNH260116C004000002026-01-16(52天)CALL$400.00$2.15(+0.35 +19.44%)0.08(2.21/2.13)1,25735,05439.59%
UNH260116C003500002026-01-16(52天)CALL$350.00$8.85(+1.75 +24.65%)0.25(9.0/8.75)52313,55636.10%
UNH260116C004300002026-01-16(52天)CALL$430.00$1.10(+0.00 +0.00%)0.10(1.2/1.1)28413,72043.32%
UNH260116P003000002026-01-16(52天)PUT$300.00$8.23(-1.14 -12.17%)0.30(8.3/8.0)2699,36238.96%

XOM $114.74 (-1.18 -1.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(52天)CALL$125.00$0.73(-0.18 -20.45%)0.13(0.79/0.66)87344,68021.78%
XOM260320C001200002026-03-20(115天)CALL$120.00$3.30(-0.70 -17.68%)0.00(3.3/3.3)7228,50720.87%
XOM260116C001200002026-01-16(52天)CALL$120.00$1.72(-0.56 -24.56%)0.06(1.68/1.62)62122,19220.79%
XOM260116P001100002026-01-16(52天)PUT$110.00$1.70(+0.33 +24.09%)0.05(1.76/1.71)32811,91221.53%
XOM260220C001250002026-02-20(87天)CALL$125.00$1.40(-0.34 -19.54%)0.07(1.41/1.34)28310,25420.92%
XOM260116C001150002026-01-16(52天)CALL$115.00$3.55(-1.00 -21.98%)0.15(3.75/3.6)27810,99322.00%
XOM260320P001100002026-03-20(115天)PUT$110.00$3.50(+0.30 +9.37%)0.15(3.6/3.45)2367,55522.52%
XOM260220C001200002026-02-20(87天)CALL$120.00$2.65(-0.65 -19.70%)0.07(2.67/2.6)2306,03120.99%
XOM260320C001250002026-03-20(115天)CALL$125.00$1.87(-0.48 -20.43%)0.06(1.89/1.83)22710,04220.64%
XOM260116P001050002026-01-16(52天)PUT$105.00$0.84(+0.16 +23.53%)0.06(0.85/0.79)20827,28923.78%

NEM $86.14 (-0.41 -0.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260116C001000002026-01-16(52天)CALL$100.00$1.66(-0.04 -2.35%)0.03(1.65/1.62)7215,06543.95%
NEM260116C000800002026-01-16(52天)CALL$80.00$9.60(-0.10 -1.03%)0.65(9.95/9.3)3196,40449.08%

NFLX $104.57 (-2.44 -2.28%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116C001050002026-01-16(52天)CALL$105.00$5.20(-0.90 -14.63%)0.10(5.3/5.2)1,8215,04734.05%
NFLX260116C001100002026-01-16(52天)CALL$110.00$3.05(-1.15 -27.38%)0.10(3.1/3.0)1,16417,75632.61%
NFLX260116C001200002026-01-16(52天)CALL$120.00$0.86(-0.34 -28.33%)0.03(0.87/0.84)1,10350,26231.54%
NFLX260320P001000002026-03-20(115天)PUT$100.00$5.45(+0.63 +13.07%)0.10(5.55/5.45)1,0619,46333.49%
NFLX260116C001220002026-01-16(52天)CALL$122.00$0.69(-0.21 -23.33%)0.06(0.72/0.66)63113,17932.30%
NFLX260116P001010002026-01-16(52天)PUT$101.00$2.92(+0.78 +36.45%)0.17(3.05/2.88)4487,11730.01%
NFLX260116C001120002026-01-16(52天)CALL$112.00$2.40(-0.51 -17.53%)0.07(2.41/2.34)44013,94131.95%
NFLX260320C001200002026-03-20(115天)CALL$120.00$3.36(-0.46 -12.04%)0.10(3.4/3.3)3879,41535.93%
NFLX260116P001000002026-01-16(52天)PUT$100.00$2.68(+0.50 +22.94%)0.10(2.75/2.65)37225,20530.57%
NFLX260116C001140002026-01-16(52天)CALL$114.00$1.86(-0.64 -25.50%)0.05(1.88/1.83)36211,96031.68%
NFLX260618P000950002026-06-18(205天)PUT$95.00$6.10(-0.10 -1.61%)0.30(6.25/5.95)2179,34134.91%
NFLX260116P000960002026-01-16(52天)PUT$96.00$1.64(+0.22 +15.49%)0.08(1.7/1.62)2107,27732.01%

HPE $21.36 (+0.28 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260116C000220002026-01-16(52天)CALL$22.00$1.24(+0.07 +5.98%)0.06(1.32/1.26)1,05823,67848.83%

SCHW $90.76 (+0.24 +0.27%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116C001000002026-01-16(52天)CALL$100.00$0.83(-0.01 -1.19%)0.07(0.89/0.82)74510,39126.81%
SCHW260116C000950002026-01-16(52天)CALL$95.00$2.07(+0.04 +1.97%)0.12(2.2/2.08)2517,29028.13%

BABA $157.25 (-3.54 -2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116C001800002026-01-16(52天)CALL$180.00$3.22(-1.88 -36.86%)0.20(3.3/3.1)10,37613,16842.55%
BABA260116C002000002026-01-16(52天)CALL$200.00$1.20(-0.85 -41.46%)0.17(1.3/1.13)2,43918,30945.96%
BABA260116C001600002026-01-16(52天)CALL$160.00$8.70(-3.12 -26.40%)0.20(9.0/8.8)1,02312,18840.91%
BABA260320C002000002026-03-20(115天)CALL$200.00$4.36(-1.35 -23.64%)0.20(4.45/4.25)83727,27145.54%
BABA260116C001750002026-01-16(52天)CALL$175.00$4.05(-2.29 -36.12%)0.15(4.3/4.15)69811,72142.19%
BABA260618C002000002026-06-18(205天)CALL$200.00$8.80(-1.31 -12.96%)0.30(8.8/8.5)67713,36045.45%
BABA260116C001950002026-01-16(52天)CALL$195.00$1.45(-1.16 -44.44%)0.14(1.55/1.41)4645,05044.47%
BABA260116P001350002026-01-16(52天)PUT$135.00$1.36(-0.24 -15.00%)0.10(1.44/1.34)4285,37537.79%
BABA260116P001400002026-01-16(52天)PUT$140.00$2.33(-0.09 -3.72%)0.15(2.38/2.23)41810,83337.90%
BABA260116C001700002026-01-16(52天)CALL$170.00$5.40(-2.42 -30.95%)0.15(5.5/5.35)39616,03841.57%
BABA260116P001450002026-01-16(52天)PUT$145.00$3.45(-0.18 -4.96%)0.30(3.7/3.4)2199,83238.06%
BABA260116C001650002026-01-16(52天)CALL$165.00$7.00(-2.72 -27.98%)0.25(7.15/6.9)2937,73441.57%

UPS $94.59 (+1.03 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(52天)CALL$100.00$1.85(+0.15 +8.82%)0.09(1.91/1.82)2,10420,99627.05%
UPS260116C000950002026-01-16(52天)CALL$95.00$3.81(+0.21 +5.83%)0.25(3.95/3.7)3908,62928.30%
UPS260116C001050002026-01-16(52天)CALL$105.00$0.81(+0.05 +6.85%)0.04(0.82/0.78)29614,52626.61%

XLP $77.74 (+0.74 +0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260116P000740002026-01-16(52天)PUT$74.00$0.62(-0.15 -19.48%)0.06(0.66/0.6)2427,48017.58%
XLP260116P000750002026-01-16(52天)PUT$75.00$0.81(-0.20 -19.80%)0.02(0.79/0.77)2387,11216.19%

KWEB $37.71 (+0.21 +0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260116P000360002026-01-16(52天)PUT$36.00$1.34(-0.15 -10.07%)0.13(1.4/1.27)9,00228,68338.79%
KWEB260116C000380002026-01-16(52天)CALL$38.00$1.34(+0.10 +8.06%)0.16(1.38/1.22)3,58560,66525.88%
KWEB260116P000320002026-01-16(52天)PUT$32.00$0.56(+0.00 +0.00%)0.19(0.43/0.24)2,71836,89741.99%
KWEB260220C000380002026-02-20(87天)CALL$38.00$1.80(+0.07 +4.05%)0.09(1.89/1.8)80618,89026.98%
KWEB260220C000410002026-02-20(87天)CALL$41.00$0.96(+0.14 +17.07%)0.11(0.96/0.85)77918,87828.66%
KWEB260220P000320002026-02-20(87天)PUT$32.00$0.87(+0.00 +0.00%)0.18(0.73/0.55)65524,21439.45%
KWEB260116C000360002026-01-16(52天)CALL$36.00$2.29(+0.00 +0.00%)0.47(2.66/2.19)62424,49228.91%
KWEB260116C000400002026-01-16(52天)CALL$40.00$0.70(+0.04 +6.06%)0.06(0.7/0.64)55187,78226.51%
KWEB260618C000480002026-06-18(205天)CALL$48.00$0.84(+0.00 +0.00%)0.25(1.07/0.82)53333,75634.69%
KWEB260220P000400002026-02-20(87天)PUT$40.00$5.30(+0.00 +0.00%)0.55(4.55/4.0)24110,51843.68%
KWEB260220C000420002026-02-20(87天)CALL$42.00$0.68(-0.03 -4.23%)0.21(0.77/0.56)21493,47629.35%

PDD $113.86 (+0.36 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260320C001250002026-03-20(115天)CALL$125.00$4.50(-0.10 -2.17%)0.15(4.55/4.4)2,0515,17633.46%
PDD260116C001200002026-01-16(52天)CALL$120.00$2.79(+0.16 +6.08%)0.09(2.7/2.61)1,55414,53428.85%
PDD260116P001100002026-01-16(52天)PUT$110.00$2.70(-0.40 -12.90%)0.16(2.76/2.6)30915,00726.48%
PDD260320P001150002026-03-20(115天)PUT$115.00$7.60(-0.60 -7.32%)0.40(7.8/7.4)23216,31528.48%

EFA $93.71 (+1.00 +1.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260918P000850002026-09-18(297天)PUT$85.00$2.89(+0.00 +0.00%)0.36(2.67/2.31)16,00019,74818.85%
EFA260320P000940002026-03-20(115天)PUT$94.00$3.55(+0.00 +0.00%)2.46(4.7/2.24)2,45119,64821.61%
EFA260220P000880002026-02-20(87天)PUT$88.00$1.41(+0.00 +0.00%)0.13(1.19/1.06)1,02711,68518.48%
EFA260320C000940002026-03-20(115天)CALL$94.00$2.46(+0.00 +0.00%)0.10(2.76/2.66)65623,37813.73%
EFA260320C000960002026-03-20(115天)CALL$96.00$1.41(+0.00 +0.00%)0.09(1.78/1.69)50020,43313.00%
EFA260130C000990002026-01-30(66天)CALL$99.00$1.08(+0.00 +0.00%)0.09(0.31/0.22)3108,84511.43%
EFA260220P000860002026-02-20(87天)PUT$86.00$1.08(+0.00 +0.00%)0.21(0.91/0.7)2435,55319.87%
EFA260220C000980002026-02-20(87天)CALL$98.00$0.61(+0.12 +24.49%)0.20(0.75/0.55)21513,29112.15%

GOOGL $322.76 (+4.34 +1.36%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260116C003500002026-01-16(52天)CALL$350.00$8.00(+1.05 +15.11%)0.05(8.0/7.95)4,86613,71735.69%
GOOGL260116P002850002026-01-16(52天)PUT$285.00$4.70(-0.32 -6.37%)0.10(4.55/4.45)4,6045,87237.84%
GOOGL260116P002500002026-01-16(52天)PUT$250.00$1.10(-0.11 -9.09%)0.03(1.08/1.05)1,55611,78642.46%
GOOGL260320P002300002026-03-20(115天)PUT$230.00$2.85(-0.20 -6.56%)0.06(2.83/2.77)1,3398,80344.95%
GOOGL260116C003900002026-01-16(52天)CALL$390.00$1.91(+0.14 +7.91%)0.04(2.09/2.05)8605,79936.68%
GOOGL260116P002450002026-01-16(52天)PUT$245.00$0.89(-0.06 -6.32%)0.03(0.88/0.85)8376,26143.34%
GOOGL260116P002600002026-01-16(52天)PUT$260.00$1.70(-0.15 -8.11%)0.04(1.65/1.61)42620,86040.96%

TGT $85.89 (+1.36 +1.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260320C001000002026-03-20(115天)CALL$100.00$2.68(+0.38 +16.52%)0.10(2.72/2.62)7476,08537.15%
TGT260116C000900002026-01-16(52天)CALL$90.00$2.86(+0.56 +24.35%)0.05(2.9/2.85)5238,14834.07%
TGT260116P000800002026-01-16(52天)PUT$80.00$1.72(-0.38 -18.10%)0.02(1.75/1.73)3859,91932.68%
TGT260116C000950002026-01-16(52天)CALL$95.00$1.36(+0.20 +17.24%)0.09(1.44/1.35)3249,98333.13%
TGT260116C001000002026-01-16(52天)CALL$100.00$0.64(+0.12 +23.08%)0.04(0.64/0.6)2618,42232.47%
TGT260116P000900002026-01-16(52天)PUT$90.00$6.10(-0.90 -12.86%)0.15(6.15/6.0)2036,41929.49%

ARM $129.82 (-4.94 -3.67%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260116P001300002026-01-16(52天)PUT$130.00$9.61(+2.31 +31.64%)0.50(9.75/9.25)2956,74449.41%

OWL $14.36 (+0.19 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260116P000150002026-01-16(52天)PUT$15.00$1.25(-0.15 -10.71%)0.10(1.35/1.25)1,18355,32845.12%

IEF $97.62 (+0.29 +0.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260220C000970002026-02-20(87天)CALL$97.00$1.40(+0.00 +0.00%)0.04(1.58/1.54)3226,8226.59%

UBER $83.60 (-0.04 -0.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260116C000900002026-01-16(52天)CALL$90.00$2.08(-0.02 -0.95%)0.05(2.1/2.05)66111,19634.79%
UBER260320C000900002026-03-20(115天)CALL$90.00$4.98(-0.02 -0.40%)0.15(5.05/4.9)4626,89040.09%
UBER260116C000950002026-01-16(52天)CALL$95.00$0.99(-0.06 -5.71%)0.03(1.02/0.99)43213,00134.25%
UBER260116P000900002026-01-16(52天)PUT$90.00$7.64(-0.26 -3.29%)0.25(7.8/7.55)3156,79729.05%
UBER260116C000850002026-01-16(52天)CALL$85.00$3.95(-0.05 -1.24%)0.10(4.05/3.95)2866,23236.57%
UBER260320C001000002026-03-20(115天)CALL$100.00$2.28(+0.03 +1.33%)0.00(2.26/2.26)24013,73438.29%

SNY $50.06 (+0.88 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNY260116P000500002026-01-16(52天)PUT$50.00$2.05(-0.20 -8.89%)0.50(2.0/1.5)26316,86726.59%

KRE $63.47 (+1.82 +2.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260220P000550002026-02-20(87天)PUT$55.00$1.01(-0.21 -17.21%)0.14(1.09/0.95)1,48825,68834.33%
KRE260116C000680002026-01-16(52天)CALL$68.00$0.90(+0.28 +45.16%)0.23(1.1/0.87)92815,12928.00%
KRE260116C000650002026-01-16(52天)CALL$65.00$2.03(+0.76 +59.84%)0.27(2.23/1.96)4138,11729.96%
KRE260116P000540002026-01-16(52天)PUT$54.00$0.50(-0.60 -54.55%)0.12(0.56/0.44)40019,95337.99%
KRE260116P000570002026-01-16(52天)PUT$57.00$0.81(-0.38 -31.93%)0.04(0.81/0.77)2659,08332.84%

DDOG $159.08 (+0.65 +0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
DDOG260116P001400002026-01-16(52天)PUT$140.00$2.86(-0.54 -15.88%)0.14(2.92/2.78)1,3697,22842.29%

NEE $84.26 (+0.03 +0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(297天)PUT$75.00$4.00(-0.50 -11.11%)0.60(4.25/3.65)8005,40228.22%
NEE260918P000775002026-09-18(297天)PUT$77.50$4.30(+0.00 +0.00%)1.30(5.6/4.3)5008,56929.55%
NEE260116C000850002026-01-16(52天)CALL$85.00$3.30(+0.10 +3.12%)0.05(3.3/3.25)2889,99528.17%

INTU $651.97 (-1.12 -0.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTU260116P004900002026-01-16(52天)PUT$490.00$1.35(+0.00 +0.00%)1.00(1.65/0.65)29512,03344.51%

SBUX $85.35 (+2.02 +2.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260116P000750002026-01-16(52天)PUT$75.00$0.74(-0.25 -25.25%)0.07(0.77/0.7)53321,10532.91%
SBUX260116C000900002026-01-16(52天)CALL$90.00$2.17(+0.68 +45.64%)0.17(2.22/2.05)35618,25730.68%
SBUX260116C000850002026-01-16(52天)CALL$85.00$4.37(+1.07 +32.42%)0.15(4.4/4.25)2957,97232.08%
SBUX260116C000950002026-01-16(52天)CALL$95.00$0.94(+0.29 +44.62%)0.06(0.96/0.9)28312,25429.66%

NCLH $18.33 (+0.60 +3.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260116C000200002026-01-16(52天)CALL$20.00$0.59(+0.14 +31.11%)0.04(0.61/0.57)1,9965,03744.68%

CMG $33.08 (+1.88 +6.02%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260220C000400002026-02-20(87天)CALL$40.00$0.92(+0.33 +55.93%)0.03(0.94/0.91)2,33810,53746.14%
CMG260320P000300002026-03-20(115天)PUT$30.00$1.68(-0.69 -28.87%)0.08(1.73/1.65)5995,84043.12%
CMG260618C000400002026-06-18(205天)CALL$40.00$2.35(+0.57 +32.02%)0.07(2.37/2.3)3238,72446.66%
CMG260320C000400002026-03-20(115天)CALL$40.00$1.18(+0.39 +49.37%)0.03(1.21/1.18)2638,97444.73%

MCD $308.89 (+4.03 +1.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
MCD260116C003200002026-01-16(52天)CALL$320.00$3.68(+1.51 +69.59%)0.25(3.8/3.55)1,0366,57317.36%

ZM $88.68 (+10.07 +12.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260116C001000002026-01-16(52天)CALL$100.00$1.55(+1.10 +244.44%)0.06(1.6/1.54)1,80411,30834.84%
ZM260116C001100002026-01-16(52天)CALL$110.00$0.53(+0.33 +165.00%)0.20(0.61/0.41)5309,03738.62%

PFE $25.61 (+0.38 +1.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260116C000250002026-01-16(52天)CALL$25.00$1.45(+0.20 +16.00%)0.03(1.41/1.38)2,45661,87528.13%
PFE260320C000260002026-03-20(115天)CALL$26.00$1.30(+0.15 +13.04%)0.05(1.33/1.28)2,40726,67126.25%
PFE260320C000270002026-03-20(115天)CALL$27.00$0.93(+0.11 +13.41%)0.04(0.94/0.9)2,29525,15026.07%
PFE260116C000260002026-01-16(52天)CALL$26.00$0.88(+0.15 +20.55%)0.06(0.87/0.81)1,11828,88826.95%
PFE260618C000300002026-06-18(205天)CALL$30.00$0.67(+0.09 +15.52%)0.05(0.67/0.62)70930,85626.56%
PFE260116P000250002026-01-16(52天)PUT$25.00$0.65(-0.11 -14.47%)0.02(0.67/0.65)50560,80124.51%
PFE260918C000300002026-09-18(297天)CALL$30.00$0.91(+0.08 +9.64%)0.10(1.0/0.9)4047,77326.42%
PFE260220C000270002026-02-20(87天)CALL$27.00$0.71(+0.08 +12.70%)0.01(0.7/0.69)3358,03024.85%
PFE260618C000250002026-06-18(205天)CALL$25.00$2.32(+0.17 +7.91%)0.16(2.38/2.22)33317,16427.30%
PFE260320C000280002026-03-20(115天)CALL$28.00$0.61(+0.05 +8.93%)0.05(0.66/0.61)32415,53326.22%
PFE260320C000250002026-03-20(115天)CALL$25.00$1.82(+0.20 +12.35%)0.07(1.85/1.78)27014,97326.93%

AAL $13.59 (+0.48 +3.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260116C000130002026-01-16(52天)CALL$13.00$1.31(+0.24 +22.43%)0.04(1.3/1.26)1,63710,68649.51%
AAL260116C000140002026-01-16(52天)CALL$14.00$0.76(+0.15 +24.59%)0.02(0.78/0.76)1,14417,27147.17%
AAL260320C000150002026-03-20(115天)CALL$15.00$1.00(+0.17 +20.48%)0.03(0.95/0.92)91112,54249.02%
AAL260320C000160002026-03-20(115天)CALL$16.00$0.71(+0.13 +22.41%)0.03(0.67/0.64)6165,23148.54%
AAL260116P000140002026-01-16(52天)PUT$14.00$1.14(-0.46 -28.75%)0.02(1.16/1.14)3736,12144.04%
AAL260320C000170002026-03-20(115天)CALL$17.00$0.51(+0.10 +24.39%)0.02(0.47/0.45)2877,85548.44%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
NVDA $175.46 (-7.09 -3.88%)NVDA260116C002000002026-01-16(52天)CALL$200.00$3.94(-1.26 -24.18%)0.05(3.95/3.9)44.06%32,960132,053
NVDA $175.46 (-7.09 -3.88%)NVDA260116C002200002026-01-16(52天)CALL$220.00$1.42(-0.25 -14.97%)0.04(1.44/1.4)44.62%21,19935,013
HYG $80.82 (+0.24 +0.30%)HYG260220P000800002026-02-20(87天)PUT$80.00$0.88(-0.11 -11.11%)0.07(0.93/0.86)8.25%20,67122,547
^VIX $18.96 (-1.55 -7.56%)VIX260121P000170002026-01-21(57天)PUT$17.00$0.55(+0.02 +3.64%)0.04(0.58/0.54)47.75%19,912170,663
NVDA $175.46 (-7.09 -3.88%)NVDA260220C002000002026-02-20(87天)CALL$200.00$7.00(-1.80 -20.45%)0.10(7.05/6.95)44.80%17,53838,656
HYG $80.82 (+0.24 +0.30%)HYG260116P000800002026-01-16(52天)PUT$80.00$0.58(-0.07 -10.77%)0.02(0.58/0.56)7.63%16,089113,737
EFA $93.71 (+1.00 +1.08%)EFA260918P000850002026-09-18(297天)PUT$85.00$2.89(+0.00 +0.00%)0.36(2.67/2.31)18.85%16,00019,748
SLV $46.47 (-0.14 -0.30%)SLV260116C000480002026-01-16(52天)CALL$48.00$2.11(+0.00 +0.00%)0.04(2.15/2.11)38.92%15,85918,011
NVDA $175.46 (-7.09 -3.88%)NVDA260116C001950002026-01-16(52天)CALL$195.00$5.13(-1.62 -24.11%)0.05(5.15/5.1)44.54%15,58772,667
XLV $158.34 (+3.10 +2.00%)XLV260116C001600002026-01-16(52天)CALL$160.00$3.16(+1.31 +70.81%)0.15(3.2/3.05)16.69%14,78819,055
XLF $52.53 (+0.62 +1.19%)XLF260618P000500002026-06-18(205天)PUT$50.00$1.99(+0.00 +0.00%)0.17(1.78/1.61)18.64%4,008106,463
SLV $46.47 (-0.14 -0.30%)SLV260116C000500002026-01-16(52天)CALL$50.00$1.52(+0.01 +0.66%)0.02(1.54/1.52)39.99%3,820133,376
HYG $80.82 (+0.24 +0.30%)HYG260220P000790002026-02-20(87天)PUT$79.00$0.70(-0.03 -4.11%)0.07(0.69/0.62)9.06%2,011161,133
HYG $80.82 (+0.24 +0.30%)HYG260320P000760002026-03-20(115天)PUT$76.00$0.50(+0.02 +4.17%)0.05(0.52/0.47)11.96%90891,716
^VIX $18.96 (-1.55 -7.56%)VIX260121P000180002026-01-21(57天)PUT$18.00$0.97(+0.02 +2.11%)0.03(0.98/0.95)49.02%875105,708
SPY $673.64 (+4.83 +0.72%)SPY260116P005950002026-01-16(52天)PUT$595.00$2.70(-0.62 -18.67%)0.03(2.71/2.68)24.94%35694,087
KWEB $37.71 (+0.21 +0.56%)KWEB260220C000420002026-02-20(87天)CALL$42.00$0.68(-0.03 -4.23%)0.21(0.77/0.56)29.35%21493,476