QQQ $615.20 (+6.30 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116P005500002026-01-16(51天)PUT$550.00$3.86(-0.92 -19.25%)0.03(3.86/3.83)3,30938,19926.59%
QQQ260320P004800002026-03-20(114天)PUT$480.00$3.68(-0.52 -12.38%)0.05(3.81/3.76)1,76815,90432.23%
QQQ260116P005700002026-01-16(51天)PUT$570.00$5.93(-1.36 -18.66%)0.04(6.0/5.96)1,66727,06324.08%
QQQ260320P005300002026-03-20(114天)PUT$530.00$7.38(-1.12 -13.18%)0.05(7.56/7.51)1,60210,50927.20%
QQQ260320C006800002026-03-20(114天)CALL$680.00$6.79(+1.00 +17.27%)0.07(6.97/6.9)1,58412,87019.53%
QQQ260116P005800002026-01-16(51天)PUT$580.00$7.48(-1.64 -17.98%)0.03(7.49/7.46)1,57135,77522.78%
QQQ260116C006600002026-01-16(51天)CALL$660.00$3.10(+0.69 +28.63%)0.04(3.09/3.05)1,51814,12517.45%
QQQ260116C006500002026-01-16(51天)CALL$650.00$5.05(+1.05 +26.25%)0.04(5.09/5.05)1,36741,51217.98%
QQQ260116P005100002026-01-16(51天)PUT$510.00$1.76(-0.37 -17.37%)0.04(1.79/1.75)1,35518,09432.17%
QQQ260116C006400002026-01-16(51天)CALL$640.00$8.04(+1.54 +23.69%)0.04(8.11/8.07)1,23920,47118.83%
QQQ260116P005000002026-01-16(51天)PUT$500.00$1.51(-0.34 -18.38%)0.03(1.52/1.49)43735,01433.70%
QQQ260116P005300002026-01-16(51天)PUT$530.00$2.56(-0.59 -18.73%)0.03(2.55/2.52)45732,38529.21%
QQQ260116P005600002026-01-16(51天)PUT$560.00$4.78(-1.13 -19.12%)0.04(4.79/4.75)1,11628,15925.31%
QQQ260320P005000002026-03-20(114天)PUT$500.00$4.94(-0.56 -10.18%)0.05(4.97/4.92)20626,94230.15%
QQQ260116P004600002026-01-16(51天)PUT$460.00$0.87(-0.19 -17.92%)0.02(0.88/0.86)1,23918,68140.43%

SPY $680.98 (+5.98 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260116P005850002026-01-16(51天)PUT$585.00$1.70(-0.38 -18.27%)0.01(1.69/1.68)25,07367,78726.31%
SPY260220P005200002026-02-20(86天)PUT$520.00$1.62(-0.33 -16.92%)0.01(1.63/1.62)17,10420,55432.21%
SPY260116C007000002026-01-16(51天)CALL$700.00$6.81(+1.44 +26.82%)0.04(6.84/6.8)13,08242,17413.71%
SPY260116P005900002026-01-16(51天)PUT$590.00$1.85(-0.41 -18.14%)0.01(1.84/1.83)7,38424,54025.62%
SPY260918P003550002026-09-18(296天)PUT$355.00$3.02(+0.00 +0.00%)0.01(2.32/2.31)5,0005,17839.59%
SPY260116P006050002026-01-16(51天)PUT$605.00$2.42(-0.53 -17.97%)0.02(2.39/2.37)4,85813,37823.54%
SPY260116C007300002026-01-16(51天)CALL$730.00$1.05(+0.19 +22.09%)0.02(1.07/1.05)4,41414,85212.51%
SPY260331P006000002026-03-31(125天)PUT$600.00$7.22(-0.87 -10.75%)0.02(7.22/7.2)3,41312,05122.15%
SPY260220P006200002026-02-20(86天)PUT$620.00$6.17(-0.93 -13.10%)0.03(6.1/6.07)2,74020,09220.59%
SPY260116P005000002026-01-16(51天)PUT$500.00$0.58(-0.13 -18.31%)0.01(0.59/0.58)2,72132,29739.40%
SPY260116P005950002026-01-16(51天)PUT$595.00$2.00(-0.45 -18.37%)0.02(2.01/1.99)54894,16924.94%
SPY260116P006000002026-01-16(51天)PUT$600.00$2.19(-0.50 -18.59%)0.02(2.19/2.17)1,51340,84824.24%
SPY260116P006500002026-01-16(51天)PUT$650.00$6.20(-1.50 -19.48%)0.04(6.21/6.17)1,78439,47817.60%
SPY260220P006100002026-02-20(86天)PUT$610.00$5.21(-0.70 -11.84%)0.02(5.2/5.18)86037,91621.68%
SPY260116P006400002026-01-16(51天)PUT$640.00$4.95(-1.18 -19.25%)0.03(4.92/4.89)2,24637,16118.90%
SPY260320P005000002026-03-20(114天)PUT$500.00$2.08(-0.21 -9.17%)0.02(2.07/2.05)1,64035,95032.86%
SPY260116P006600002026-01-16(51天)PUT$660.00$7.90(-1.90 -19.39%)0.04(7.93/7.89)98429,19216.30%

SMH $348.72 (+8.92 +2.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116C003850002026-01-16(51天)CALL$385.00$4.45(+1.20 +36.92%)0.20(4.7/4.5)5286,42430.90%
SMH260320P003000002026-03-20(114天)PUT$300.00$9.30(-2.10 -18.42%)0.45(9.5/9.05)4316,62237.57%
SMH260116C004000002026-01-16(51天)CALL$400.00$2.31(+0.96 +71.11%)0.11(2.36/2.25)3746,33330.19%

GLD $383.37 (+3.31 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116P003400002026-01-16(51天)PUT$340.00$0.76(-0.14 -15.56%)0.01(0.77/0.76)15,55145,14220.78%
GLD260116C004000002026-01-16(51天)CALL$400.00$6.55(+0.99 +17.81%)0.10(6.6/6.5)3,53033,89822.52%
GLD260116C003900002026-01-16(51天)CALL$390.00$9.85(+1.40 +16.57%)0.10(9.9/9.8)2,06833,83222.20%
GLD260116P003800002026-01-16(51天)PUT$380.00$9.14(-1.52 -14.26%)0.15(9.2/9.05)1,5786,17818.84%
GLD260116C004050002026-01-16(51天)CALL$405.00$5.25(+0.83 +18.78%)0.10(5.3/5.2)1,4356,27122.62%
GLD260116C004200002026-01-16(51天)CALL$420.00$2.66(+0.45 +20.45%)0.05(2.67/2.62)1,11515,87323.10%
GLD260116P003550002026-01-16(51天)PUT$355.00$2.02(-0.41 -16.87%)0.03(2.03/2.0)9116,65419.38%
GLD260320C004200002026-03-20(114天)CALL$420.00$7.70(+1.00 +14.93%)0.15(7.7/7.55)59321,19323.53%
GLD260116P003700002026-01-16(51天)PUT$370.00$5.25(-1.10 -17.27%)0.10(5.3/5.2)3465,85418.87%
GLD260320C004500002026-03-20(114天)CALL$450.00$3.37(+0.37 +12.33%)0.10(3.4/3.3)30615,12624.41%
GLD260116P003500002026-01-16(51天)PUT$350.00$1.47(-0.27 -15.52%)0.05(1.48/1.43)25721,76419.83%
GLD260320C004450002026-03-20(114天)CALL$445.00$3.85(+0.55 +16.67%)0.10(3.9/3.8)22413,42024.25%
GLD260116P003450002026-01-16(51天)PUT$345.00$1.06(-0.20 -15.87%)0.01(1.06/1.05)2249,55120.25%

SLV $48.33 (+1.66 +3.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260116C000500002026-01-16(51天)CALL$50.00$2.04(+0.55 +36.91%)0.02(2.05/2.03)14,348136,26938.62%
SLV260320P000400002026-03-20(114天)PUT$40.00$0.77(-0.20 -20.62%)0.02(0.77/0.75)11,19728,07934.74%
SLV260320C000400002026-03-20(114天)CALL$40.00$8.80(+1.12 +14.58%)0.25(9.05/8.8)11,11223,00435.74%
SLV260320C000500002026-03-20(114天)CALL$50.00$3.37(+0.71 +26.69%)0.10(3.4/3.3)3,25264,10438.56%
SLV260116C000480002026-01-16(51天)CALL$48.00$2.79(+0.73 +35.44%)0.04(2.82/2.78)3,18420,14737.45%
SLV260618C000470002026-06-18(204天)CALL$47.00$5.90(+0.92 +18.47%)0.05(5.9/5.85)3,02442,26037.12%
SLV260417C000600002026-04-17(142天)CALL$60.00$1.72(+0.37 +27.41%)0.04(1.74/1.7)1,97216,18443.47%
SLV260116P000420002026-01-16(51天)PUT$42.00$0.50(-0.17 -25.37%)0.02(0.5/0.48)1,53221,05536.13%
SLV260116C000470002026-01-16(51天)CALL$47.00$3.24(+0.79 +32.24%)0.05(3.3/3.25)1,41435,46936.96%
SLV260320C000550002026-03-20(114天)CALL$55.00$2.09(+0.46 +28.40%)0.04(2.11/2.07)1,12614,84841.26%
SLV260618C000460002026-06-18(204天)CALL$46.00$6.35(+0.95 +17.59%)0.05(6.35/6.3)96058,45936.78%
SLV260618C000500002026-06-18(204天)CALL$50.00$4.78(+0.82 +20.71%)0.05(4.8/4.75)66843,78238.57%
SLV260320C000600002026-03-20(114天)CALL$60.00$1.35(+0.34 +33.66%)0.03(1.37/1.34)61441,22244.07%
SLV260320C000650002026-03-20(114天)CALL$65.00$0.91(+0.26 +40.00%)0.02(0.92/0.9)21741,10946.61%
SLV260116C000460002026-01-16(51天)CALL$46.00$3.78(+0.87 +29.69%)0.05(3.8/3.75)68340,97535.84%
SLV260618C000465002026-06-18(204天)CALL$46.50$6.25(+1.08 +20.89%)0.10(6.2/6.1)44935,97737.51%

IBIT $51.06 (+1.51 +3.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116C000580002026-01-16(51天)CALL$58.00$1.38(+0.08 +6.15%)0.03(1.42/1.39)5,7357,76748.49%
IBIT260116C000570002026-01-16(51天)CALL$57.00$1.59(+0.09 +6.00%)0.04(1.64/1.6)4,2169,50148.39%
IBIT260116C000500002026-01-16(51天)CALL$50.00$4.17(+0.32 +8.31%)0.10(4.2/4.1)3,93333,16648.24%
IBIT260116C000600002026-01-16(51天)CALL$60.00$1.07(+0.06 +5.94%)0.02(1.07/1.05)2,40465,48148.98%
IBIT260918P000500002026-09-18(296天)PUT$50.00$8.40(-0.49 -5.51%)0.20(8.45/8.25)1,6757,52549.65%
IBIT260116C000530002026-01-16(51天)CALL$53.00$2.84(+0.23 +8.81%)0.04(2.84/2.8)1,4547,38747.88%
IBIT260116C000550002026-01-16(51天)CALL$55.00$2.16(+0.16 +8.00%)0.02(2.16/2.14)1,02359,94647.97%
IBIT260116C000540002026-01-16(51天)CALL$54.00$2.42(+0.15 +6.61%)0.04(2.48/2.44)9388,74847.90%
IBIT260116C000560002026-01-16(51天)CALL$56.00$1.87(+0.13 +7.47%)0.03(1.88/1.85)8168,86848.12%

NVDA $180.45 (+2.65 +1.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260220C001950002026-02-20(86天)CALL$195.00$9.70(+0.61 +6.71%)0.10(9.8/9.7)10,47616,73243.26%
NVDA260116C001850002026-01-16(51天)CALL$185.00$9.95(+0.89 +9.82%)0.05(9.9/9.85)8,24043,08842.74%
NVDA260116C002000002026-01-16(51天)CALL$200.00$4.61(+0.26 +5.98%)0.05(4.65/4.6)6,198138,92541.13%
NVDA260116C001900002026-01-16(51天)CALL$190.00$7.75(+0.60 +8.39%)0.10(7.85/7.75)6,06135,05342.24%
NVDA260116P001500002026-01-16(51天)PUT$150.00$2.10(-0.71 -25.27%)0.02(2.11/2.09)5,79058,35746.63%
NVDA260220C002000002026-02-20(86天)CALL$200.00$8.10(+0.55 +7.28%)0.05(8.15/8.1)4,87348,96842.84%
NVDA260320P001400002026-03-20(114天)PUT$140.00$3.95(-0.65 -14.13%)0.10(3.95/3.85)4,02732,89348.35%
NVDA260116C002050002026-01-16(51天)CALL$205.00$3.49(+0.14 +4.18%)0.05(3.55/3.5)3,68934,86040.94%
NVDA260116P001700002026-01-16(51天)PUT$170.00$6.35(-1.45 -18.59%)0.10(6.4/6.3)2,96941,72341.91%
NVDA260515P001400002026-05-15(170天)PUT$140.00$5.75(-0.87 -13.14%)0.10(5.9/5.8)2,91021,86746.30%
NVDA260116C001950002026-01-16(51天)CALL$195.00$6.05(+0.42 +7.46%)0.05(6.05/6.0)96073,94241.48%
NVDA260116P001600002026-01-16(51天)PUT$160.00$3.74(-1.04 -21.76%)0.10(3.75/3.65)2,07466,28644.07%
NVDA260116P001400002026-01-16(51天)PUT$140.00$1.19(-0.45 -27.44%)0.02(1.19/1.17)1,42360,58949.98%
NVDA260320C002100002026-03-20(114天)CALL$210.00$8.61(+0.48 +5.90%)0.10(8.7/8.6)78550,27745.69%
NVDA260116C002100002026-01-16(51天)CALL$210.00$2.66(+0.05 +1.92%)0.03(2.69/2.66)1,93948,88940.86%
NVDA260320C002500002026-03-20(114天)CALL$250.00$2.61(+0.09 +3.57%)0.04(2.64/2.6)1,49345,06845.41%
NVDA260116C002200002026-01-16(51天)CALL$220.00$1.58(-0.01 -0.63%)0.02(1.58/1.56)2,49344,87141.36%

MSFT $486.96 (+10.03 +2.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005400002026-01-16(51天)CALL$540.00$2.30(+0.60 +35.29%)0.04(2.33/2.29)1,14810,08922.43%
MSFT260116P004700002026-01-16(51天)PUT$470.00$8.40(-3.62 -30.12%)0.10(8.45/8.35)9949,90821.49%
MSFT260116C005500002026-01-16(51天)CALL$550.00$1.51(+0.41 +37.27%)0.04(1.52/1.48)88115,65522.58%
MSFT260116C005200002026-01-16(51天)CALL$520.00$5.35(+1.45 +37.18%)0.10(5.45/5.35)66133,29522.61%
MSFT260116P004500002026-01-16(51天)PUT$450.00$4.35(-2.15 -33.08%)0.10(4.4/4.3)61614,62023.83%
MSFT260116C005100002026-01-16(51天)CALL$510.00$7.94(+2.09 +35.73%)0.10(8.05/7.95)49313,79522.88%
MSFT260116P004600002026-01-16(51天)PUT$460.00$6.00(-2.70 -31.03%)0.15(6.1/5.95)3885,62922.62%
MSFT260116C005150002026-01-16(51天)CALL$515.00$6.50(+1.77 +37.42%)0.10(6.6/6.5)3626,31822.65%
MSFT260618C006000002026-06-18(204天)CALL$600.00$8.63(+1.49 +21.07%)0.15(8.7/8.55)2987,01927.14%
MSFT260116P004750002026-01-16(51天)PUT$475.00$10.00(-4.03 -28.72%)0.10(9.95/9.85)2977,93020.98%
MSFT260116C005450002026-01-16(51天)CALL$545.00$1.85(+0.50 +37.04%)0.04(1.89/1.85)22222,17822.52%
MSFT260220C005500002026-02-20(86天)CALL$550.00$6.00(+1.35 +29.03%)0.10(6.05/5.95)2827,74526.21%
MSFT260116C005300002026-01-16(51天)CALL$530.00$3.57(+0.99 +38.67%)0.05(3.6/3.55)2157,23722.47%

AMZN $229.66 (+0.06 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002400002026-01-16(51天)CALL$240.00$6.85(+0.05 +0.74%)0.05(6.9/6.85)6,64247,47031.49%
AMZN260116C002650002026-01-16(51天)CALL$265.00$1.48(-0.02 -1.33%)0.02(1.48/1.46)3,85710,75430.30%
AMZN260116P002250002026-01-16(51天)PUT$225.00$7.24(-0.66 -8.51%)0.10(7.3/7.2)3,64815,93428.20%
AMZN260116C002500002026-01-16(51天)CALL$250.00$3.75(-0.03 -0.79%)0.05(3.8/3.75)2,18751,30630.43%
AMZN260116P002300002026-01-16(51天)PUT$230.00$9.30(-0.78 -7.74%)0.10(9.35/9.25)1,85918,72527.22%
AMZN260116P002200002026-01-16(51天)PUT$220.00$5.52(-0.55 -9.06%)0.10(5.55/5.45)1,48019,26928.94%
AMZN260220C002650002026-02-20(86天)CALL$265.00$5.05(+0.10 +2.02%)0.05(5.05/5.0)1,4416,83635.61%
AMZN260220C002600002026-02-20(86天)CALL$260.00$6.10(+0.05 +0.83%)0.05(6.1/6.05)1,3205,54835.74%
AMZN260116C002550002026-01-16(51天)CALL$255.00$2.75(-0.03 -1.08%)0.03(2.76/2.73)1,30716,47130.14%
AMZN260116C002600002026-01-16(51天)CALL$260.00$2.00(-0.05 -2.44%)0.02(2.01/1.99)1,20834,06330.11%
AMZN260116P001900002026-01-16(51天)PUT$190.00$0.98(-0.19 -16.24%)0.01(0.99/0.98)29928,19235.78%
AMZN260116P002000002026-01-16(51天)PUT$200.00$1.69(-0.32 -15.92%)0.03(1.74/1.71)75423,93133.03%
AMZN260220C002500002026-02-20(86天)CALL$250.00$8.95(+0.19 +2.17%)0.10(8.9/8.8)42721,42436.45%
AMZN260116P002100002026-01-16(51天)PUT$210.00$3.05(-0.51 -14.33%)0.05(3.1/3.05)52019,96730.66%
AMZN260116P001800002026-01-16(51天)PUT$180.00$0.60(-0.14 -18.92%)0.03(0.61/0.58)26519,60139.28%
AMZN260618C003000002026-06-18(204天)CALL$300.00$6.12(+0.21 +3.55%)0.10(6.15/6.05)28019,47536.15%

GOOG $319.36 (-4.29 -1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003400002026-01-16(51天)CALL$340.00$8.80(-2.34 -21.01%)0.15(8.95/8.8)71011,85835.19%
GOOG260116C003500002026-01-16(51天)CALL$350.00$6.20(-1.81 -22.60%)0.05(6.25/6.2)6236,08534.86%
GOOG260116P002850002026-01-16(51天)PUT$285.00$4.52(+0.19 +4.39%)0.10(4.6/4.5)4246,37935.85%
GOOG260116C003600002026-01-16(51天)CALL$360.00$4.35(-1.40 -24.35%)0.10(4.35/4.25)29310,73434.89%

WMT $109.32 (+2.35 +2.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001050002026-03-20(114天)PUT$105.00$3.20(-1.03 -24.35%)0.05(3.25/3.2)4,8645,26221.17%
WMT260320P000975002026-03-20(114天)PUT$97.50$1.43(-0.57 -28.50%)0.08(1.48/1.4)3,6236,58923.55%
WMT260320P000950002026-03-20(114天)PUT$95.00$1.08(-0.45 -29.41%)0.09(1.14/1.05)3,5198,03824.51%
WMT260116C001150002026-01-16(51天)CALL$115.00$1.30(+0.50 +62.50%)0.04(1.29/1.25)2,00514,81120.41%
WMT260320C001100002026-03-20(114天)CALL$110.00$5.61(+0.97 +20.91%)0.05(5.65/5.6)1,8908,29424.65%
WMT260116C001050002026-01-16(51天)CALL$105.00$6.30(+1.55 +32.63%)0.10(6.3/6.2)84310,34923.87%
WMT260116P001100002026-01-16(51天)PUT$110.00$3.40(-1.35 -28.42%)0.05(3.45/3.4)5547,13218.36%
WMT260320C001150002026-03-20(114天)CALL$115.00$3.43(+0.68 +24.73%)0.10(3.5/3.4)2817,26323.76%
WMT260116P001000002026-01-16(51天)PUT$100.00$0.64(-0.37 -36.63%)0.01(0.64/0.63)2237,38921.95%

AAPL $278.39 (+1.44 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260116C002900002026-01-16(51天)CALL$290.00$4.97(+0.42 +9.23%)0.10(4.95/4.85)4,15768,19022.54%
AAPL260116C003000002026-01-16(51天)CALL$300.00$2.28(+0.18 +8.57%)0.04(2.29/2.25)2,54853,56421.55%
AAPL260116P002450002026-01-16(51天)PUT$245.00$1.10(-0.31 -21.99%)0.03(1.11/1.08)1,80912,59225.72%
AAPL260220C003200002026-02-20(86天)CALL$320.00$1.97(+0.14 +7.65%)0.03(1.99/1.96)1,51510,17323.92%
AAPL260116C002800002026-01-16(51天)CALL$280.00$9.45(+0.77 +8.87%)0.05(9.4/9.35)1,41042,54924.16%
AAPL260618C003200002026-06-18(204天)CALL$320.00$8.50(+0.38 +4.68%)0.05(8.55/8.5)1,3355,90626.69%
AAPL260417P002000002026-04-17(142天)PUT$200.00$1.30(-0.20 -13.33%)0.01(1.3/1.29)7945,45034.07%
AAPL260320C003000002026-03-20(114天)CALL$300.00$7.95(+0.45 +6.00%)0.10(7.95/7.85)75812,49525.54%
AAPL260116P002600002026-01-16(51天)PUT$260.00$2.65(-0.72 -21.36%)0.04(2.7/2.66)63215,64622.47%
AAPL260220C003000002026-02-20(86天)CALL$300.00$5.75(+0.40 +7.48%)0.10(5.8/5.7)57416,56324.92%
AAPL260116C003100002026-01-16(51天)CALL$310.00$0.95(+0.05 +5.56%)0.03(0.98/0.95)26162,93321.20%
AAPL260116C002850002026-01-16(51天)CALL$285.00$7.00(+0.60 +9.37%)0.10(6.95/6.85)36423,10123.30%
AAPL260116P002400002026-01-16(51天)PUT$240.00$0.81(-0.26 -24.30%)0.02(0.83/0.81)22322,75026.87%
AAPL260320P002500002026-03-20(114天)PUT$250.00$5.10(-0.65 -11.30%)0.05(5.15/5.1)21019,73226.04%
AAPL260220P002200002026-02-20(86天)PUT$220.00$1.15(-0.21 -15.44%)0.03(1.17/1.14)24216,54932.39%

META $634.40 (-1.82 -0.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116P005500002026-01-16(51天)PUT$550.00$3.98(-0.56 -12.33%)0.10(4.05/3.95)3,0575,25231.76%
META260116P005000002026-01-16(51天)PUT$500.00$1.32(-0.27 -16.98%)0.05(1.34/1.29)2,6088,64936.57%
META260116C007000002026-01-16(51天)CALL$700.00$8.92(-1.03 -10.35%)0.15(9.0/8.85)1,54052,24931.44%
META260116C007200002026-01-16(51天)CALL$720.00$6.02(-0.74 -10.95%)0.05(6.0/5.95)60020,42931.69%
META260116C007500002026-01-16(51天)CALL$750.00$3.45(-0.51 -12.88%)0.10(3.5/3.4)57122,56632.89%
META260116C008000002026-01-16(51天)CALL$800.00$1.63(-0.30 -15.54%)0.05(1.64/1.59)35229,18435.62%
META260618C010000002026-06-18(204天)CALL$1000.00$6.45(-0.30 -4.44%)0.20(6.55/6.35)29913,39339.83%
META260116C009000002026-01-16(51天)CALL$900.00$0.56(-0.11 -16.42%)0.03(0.58/0.55)25113,20842.07%

TLT $90.53 (+0.29 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(359天)PUT$88.00$3.86(+0.00 +0.00%)0.10(3.4/3.3)6,1236,12312.86%
TLT260918C001100002026-09-18(296天)CALL$110.00$0.51(+0.00 +0.00%)0.02(0.51/0.49)5,70010,86215.44%
TLT260116C000900002026-01-16(51天)CALL$90.00$1.70(+0.05 +3.03%)0.02(1.69/1.67)5,10885,52210.49%
TLT260116P000900002026-01-16(51天)PUT$90.00$1.42(-0.11 -7.19%)0.03(1.46/1.43)4,70859,48812.50%
TLT260220C000900002026-02-20(86天)CALL$90.00$2.29(+0.09 +4.09%)0.02(2.25/2.23)1,3068,76011.32%
TLT260116C000920002026-01-16(51天)CALL$92.00$0.84(+0.01 +1.18%)0.02(0.85/0.83)1,30423,56010.77%
TLT260320C000910002026-03-20(114天)CALL$91.00$2.14(+0.08 +3.88%)0.01(2.14/2.13)8136,83911.72%
TLT260116P000880002026-01-16(51天)PUT$88.00$0.72(-0.03 -4.11%)0.02(0.72/0.7)66020,54412.53%
TLT260220C000930002026-02-20(86天)CALL$93.00$1.08(+0.07 +6.93%)0.02(1.07/1.05)6495,96011.67%
TLT260417C000900002026-04-17(142天)CALL$90.00$2.97(+0.12 +4.21%)0.03(2.93/2.9)6256,29711.85%
TLT260320C000900002026-03-20(114天)CALL$90.00$2.62(+0.09 +3.56%)0.03(2.62/2.59)47036,53311.68%
TLT260116C000910002026-01-16(51天)CALL$91.00$1.19(+0.05 +4.27%)0.01(1.2/1.19)21830,58010.51%
TLT260320C000920002026-03-20(114天)CALL$92.00$1.75(+0.06 +3.55%)0.03(1.75/1.72)28727,14611.87%
TLT260116C000850002026-01-16(51天)CALL$85.00$5.49(+0.14 +2.62%)0.10(5.55/5.45)45526,6979.42%
TLT260320P000900002026-03-20(114天)PUT$90.00$2.30(-0.11 -4.56%)0.02(2.34/2.32)35622,92612.79%
TLT260618C000950002026-06-18(204天)CALL$95.00$1.59(-0.10 -5.92%)0.02(1.69/1.67)20913,15612.58%

XLU $89.89 (+1.08 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000800002026-06-18(204天)PUT$80.00$1.50(+0.00 +0.00%)0.43(1.62/1.19)7505,64220.11%

XLE $89.81 (+1.20 +1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260116C000950002026-01-16(51天)CALL$95.00$0.71(+0.11 +18.33%)0.06(0.71/0.65)3,2807,09118.51%
XLE260618P000750002026-06-18(204天)PUT$75.00$1.70(-0.17 -9.09%)0.43(1.95/1.52)1,00037,85828.32%
XLE260320P000850002026-03-20(114天)PUT$85.00$2.28(-0.33 -12.64%)0.09(2.37/2.28)86414,88721.86%
XLE260618C000840002026-06-18(204天)CALL$84.00$8.70(+0.00 +0.00%)0.70(9.7/9.0)50010,57925.22%
XLE260320P000860002026-03-20(114天)PUT$86.00$2.67(-0.28 -9.49%)0.44(2.82/2.38)40122,70422.27%

PANW $185.87 (-0.40 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116P001800002026-01-16(51天)PUT$180.00$5.05(-0.12 -2.32%)0.25(5.15/4.9)4536,89028.68%
PANW260116C002000002026-01-16(51天)CALL$200.00$3.29(-0.41 -11.08%)0.25(3.4/3.15)3808,33029.47%

HYG $80.93 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260116P000800002026-01-16(51天)PUT$80.00$0.53(-0.01 -1.85%)0.04(0.51/0.47)50,034129,8017.42%
HYG260320P000780002026-03-20(114天)PUT$78.00$0.66(-0.06 -8.33%)0.05(0.66/0.61)25,07479,8059.84%
HYG260220P000800002026-02-20(86天)PUT$80.00$0.83(-0.03 -3.49%)0.06(0.87/0.81)10,01243,7048.19%
HYG260220P000790002026-02-20(86天)PUT$79.00$0.60(-0.04 -6.25%)0.05(0.62/0.57)10,002163,1308.84%
HYG260320P000760002026-03-20(114天)PUT$76.00$0.50(+0.00 +0.00%)0.07(0.46/0.39)90892,56711.67%
HYG260515P000740002026-05-15(170天)PUT$74.00$0.52(+0.00 +0.00%)0.06(0.54/0.48)49110,06612.79%
HYG260515P000790002026-05-15(170天)PUT$79.00$1.33(-0.02 -1.48%)0.09(1.4/1.31)49110,45710.24%
HYG260618P000780002026-06-18(204天)PUT$78.00$1.35(+0.00 +0.00%)0.15(1.39/1.24)32610,63410.95%

ET $16.45 (+0.19 +1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116P000170002026-01-16(51天)PUT$17.00$0.71(-0.11 -13.41%)0.09(0.79/0.7)20820,86317.77%

KVUE $17.30 (+0.27 +1.59%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260918C000180002026-09-18(296天)CALL$18.00$1.75(+0.70 +66.67%)0.32(1.82/1.5)10,00914,88433.94%
KVUE260618C000200002026-06-18(204天)CALL$20.00$0.92(+0.12 +15.00%)0.05(0.95/0.9)5,06032,92736.28%
KVUE260220C000190002026-02-20(86天)CALL$19.00$0.71(+0.16 +29.09%)0.11(0.78/0.67)3,6356,70541.65%
KVUE260116C000180002026-01-16(51天)CALL$18.00$0.75(+0.22 +41.51%)0.08(0.8/0.72)1,08519,53841.70%
KVUE260116C000170002026-01-16(51天)CALL$17.00$1.21(+0.28 +30.11%)0.23(1.3/1.07)22622,92243.85%

MPW $5.79 (+0.14 +2.48%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260116C000050002026-01-16(51天)CALL$5.00$0.80(+0.07 +9.59%)0.04(0.83/0.79)54227,71938.67%

^VIX $17.18 (-1.37 -7.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
VIX260121P000180002026-01-21(56天)PUT$18.00$1.07(+0.06 +5.94%)0.01(1.08/1.07)10,559105,58026.61%
VIX260121P000200002026-01-21(56天)PUT$20.00$2.25(+0.10 +4.65%)0.03(2.3/2.27)6,35679,4990.00%
VIX260318P000210002026-03-18(112天)PUT$21.00$2.81(+0.00 +0.00%)0.06(2.92/2.86)3,00722,2210.00%
VIX260121P000220002026-01-21(56天)PUT$22.00$3.75(+0.16 +4.46%)0.05(3.8/3.75)2,99488,4490.00%
VIX260519P000200002026-05-19(174天)PUT$20.00$2.27(+0.00 +0.00%)0.08(2.29/2.21)2,7008,8680.00%
VIX260121P000170002026-01-21(56天)PUT$17.00$0.62(+0.04 +6.90%)0.03(0.64/0.61)2,639179,98130.47%
VIX260519P000180002026-05-19(174天)PUT$18.00$1.13(+0.00 +0.00%)0.07(1.21/1.14)2,4007,75518.21%
VIX260121P000215002026-01-21(56天)PUT$21.50$3.00(+0.00 +0.00%)0.10(3.45/3.35)2,3156,0270.00%
VIX260121P000210002026-01-21(56天)PUT$21.00$3.01(+0.15 +5.24%)0.04(3.0/2.96)2,02656,5560.00%
VIX260218P000210002026-02-18(84天)PUT$21.00$2.85(+0.10 +3.64%)0.04(2.88/2.84)2358,8610.00%

XYZ $65.78 (+2.10 +3.30%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260116P000700002026-01-16(51天)PUT$70.00$6.41(-1.50 -18.96%)0.15(6.4/6.25)7895,66938.82%
XYZ260116C000650002026-01-16(51天)CALL$65.00$4.95(+1.25 +33.78%)0.15(5.0/4.85)3705,25046.53%

^SPX $6820.58 (+54.48 +0.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPX260320C080000002026-03-20(114天)CALL$8000.00$4.10(+0.40 +10.81%)0.20(4.2/4.0)3,0167,01213.90%
SPX260116P052000002026-01-16(51天)PUT$5200.00$6.90(-1.32 -16.06%)0.30(7.0/6.7)1,1928,20135.95%
SPX260220P045000002026-02-20(86天)PUT$4500.00$8.20(-1.70 -17.17%)0.20(8.2/8.0)33211,69741.39%
SPX260116C077000002026-01-16(51天)CALL$7700.00$1.02(+0.07 +7.37%)0.20(1.15/0.95)29726,90613.73%

JD $29.42 (+0.30 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(114天)CALL$35.00$1.03(+0.01 +0.98%)0.02(1.03/1.01)1,77820,52942.58%
JD260116P000310002026-01-16(51天)PUT$31.00$2.36(-0.12 -4.84%)0.04(2.4/2.36)44117,96231.89%
JD260116C000310002026-01-16(51天)CALL$31.00$0.99(+0.04 +4.21%)0.05(1.02/0.97)3816,13237.65%
JD260116C000300002026-01-16(51天)CALL$30.00$1.37(+0.08 +6.20%)0.06(1.39/1.33)28227,92037.65%
JD260320C000400002026-03-20(114天)CALL$40.00$0.50(+0.03 +6.38%)0.05(0.5/0.45)26350,18146.05%
JD260116P000290002026-01-16(51天)PUT$29.00$1.21(-0.12 -9.02%)0.05(1.24/1.19)24715,75032.37%
JD260618C000350002026-06-18(204天)CALL$35.00$1.76(+0.06 +3.53%)0.19(1.88/1.69)24213,97042.80%
JD260220P000300002026-02-20(86天)PUT$30.00$2.16(-0.19 -8.09%)0.03(2.19/2.16)2146,40832.28%

IWM $248.11 (+2.98 +1.22%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002350002026-01-16(51天)PUT$235.00$3.41(-0.78 -18.62%)0.03(3.44/3.41)11,07644,38923.13%
IWM260116C002550002026-01-16(51天)CALL$255.00$4.39(+0.50 +12.85%)0.03(4.39/4.36)7,62324,20619.39%
IWM260220P002250002026-02-20(86天)PUT$225.00$3.28(-0.49 -13.00%)0.03(3.26/3.23)5,67024,78424.38%
IWM260116P002050002026-01-16(51天)PUT$205.00$0.59(-0.12 -16.90%)0.01(0.59/0.58)5,13523,93331.20%
IWM260220P002150002026-02-20(86天)PUT$215.00$2.07(-0.27 -11.54%)0.03(2.05/2.02)5,12611,36826.61%
IWM260320P002250002026-03-20(114天)PUT$225.00$4.52(-0.48 -9.60%)0.04(4.46/4.42)2,69533,25324.26%
IWM260320P002000002026-03-20(114天)PUT$200.00$1.68(-0.19 -10.16%)0.02(1.67/1.65)2,67657,14229.49%
IWM260116P002250002026-01-16(51天)PUT$225.00$1.81(-0.44 -19.56%)0.02(1.83/1.81)1,87036,75325.44%
IWM260116C002650002026-01-16(51天)CALL$265.00$1.72(+0.21 +13.91%)0.03(1.73/1.7)1,20331,31018.81%
IWM260116P002150002026-01-16(51天)PUT$215.00$1.00(-0.23 -18.70%)0.02(1.0/0.98)1,16958,56028.08%
IWM260116P002300002026-01-16(51天)PUT$230.00$2.52(-0.54 -17.65%)0.02(2.51/2.49)81264,64724.26%
IWM260618P002100002026-06-18(204天)PUT$210.00$4.74(-0.33 -6.51%)0.06(4.71/4.65)1,00454,11125.75%
IWM260618P001900002026-06-18(204天)PUT$190.00$2.73(+0.00 +0.00%)0.06(2.6/2.54)50851,37629.35%
IWM260116C002600002026-01-16(51天)CALL$260.00$2.82(+0.37 +15.10%)0.04(2.83/2.79)21242,04919.08%
IWM260320P002300002026-03-20(114天)PUT$230.00$5.51(-0.57 -9.37%)0.05(5.52/5.47)42636,41823.45%
IWM260116P002200002026-01-16(51天)PUT$220.00$1.35(-0.30 -18.18%)0.01(1.33/1.32)38235,92126.62%

OPEN $7.72 (-0.05 -0.64%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(51天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(170天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

SNAP $7.63 (-0.01 -0.13%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNAP260116P000080002026-01-16(51天)PUT$8.00$0.73(-0.02 -2.67%)0.03(0.74/0.71)37821,80846.09%

CMCSA $26.59 (-0.09 -0.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260116C000275002026-01-16(51天)CALL$27.50$0.89(-0.04 -4.30%)0.03(0.91/0.88)6128,13731.69%

XLV $158.46 (-0.30 -0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(51天)CALL$160.00$3.09(-0.18 -5.50%)0.31(3.15/2.84)2876,81016.22%

MRK $105.27 (-0.37 -0.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260116C001100002026-01-16(51天)CALL$110.00$2.25(-0.27 -10.71%)0.11(2.31/2.2)6747,72326.17%
MRK260116C001050002026-01-16(51天)CALL$105.00$4.25(-0.35 -7.61%)0.15(4.3/4.15)33412,00326.10%

DVN $36.59 (+0.76 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000350002026-01-16(51天)CALL$35.00$2.61(+0.52 +24.88%)0.10(2.61/2.51)66410,03132.23%
DVN260116C000375002026-01-16(51天)CALL$37.50$1.19(+0.22 +22.68%)0.07(1.24/1.17)2195,51830.13%

NVO $48.69 (+1.65 +3.51%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260116C000575002026-01-16(51天)CALL$57.50$0.80(+0.23 +40.35%)0.03(0.8/0.77)6,99913,49945.65%
NVO260116P000450002026-01-16(51天)PUT$45.00$1.25(-0.60 -32.43%)0.03(1.29/1.26)2,50135,75038.79%
NVO260320C000550002026-03-20(114天)CALL$55.00$3.00(+0.59 +24.48%)0.13(3.1/2.97)97512,71449.59%
NVO260116C000500002026-01-16(51天)CALL$50.00$2.66(+0.59 +28.50%)0.04(2.68/2.64)97010,30744.73%
NVO260116C000600002026-01-16(51天)CALL$60.00$0.54(+0.14 +35.00%)0.02(0.55/0.53)90922,56946.88%
NVO260220C000550002026-02-20(86天)CALL$55.00$2.35(+0.54 +29.83%)0.06(2.37/2.31)8797,23148.83%
NVO260116C000550002026-01-16(51天)CALL$55.00$1.20(+0.35 +40.23%)0.04(1.24/1.2)79610,97345.63%
NVO260417P000500002026-04-17(142天)PUT$50.00$5.95(-0.85 -12.50%)0.10(5.9/5.8)7687,21342.25%
NVO260320P000550002026-03-20(114天)PUT$55.00$8.45(-1.30 -13.33%)0.10(8.45/8.35)50913,62039.62%
NVO260320P000500002026-03-20(114天)PUT$50.00$5.15(-1.00 -16.26%)0.10(5.2/5.1)48326,63940.70%
NVO260618P000500002026-06-18(204天)PUT$50.00$6.75(-0.94 -12.22%)0.15(6.9/6.75)35819,09942.18%
NVO260320P000450002026-03-20(114天)PUT$45.00$2.80(-0.60 -17.65%)0.05(2.8/2.75)22017,44741.90%
NVO260116P000500002026-01-16(51天)PUT$50.00$3.49(-1.11 -24.13%)0.10(3.5/3.4)33513,83637.26%
NVO260220P000450002026-02-20(86天)PUT$45.00$2.31(-0.60 -20.62%)0.06(2.33/2.27)22011,41442.65%

XLF $53.11 (+0.59 +1.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF261016P000470002026-10-16(324天)PUT$47.00$1.85(+0.00 +0.00%)0.22(1.6/1.38)10,00010,00320.76%
XLF260320P000500002026-03-20(114天)PUT$50.00$0.86(-0.17 -16.50%)0.06(0.9/0.84)4,31129,75517.99%
XLF260116C000490002026-01-16(51天)CALL$49.00$3.45(+0.00 +0.00%)0.30(4.65/4.35)4,0208,66326.29%
XLF260618P000450002026-06-18(204天)PUT$45.00$0.69(-0.11 -13.75%)0.03(0.69/0.66)4,00624,72522.19%
XLF260116P000510002026-01-16(51天)PUT$51.00$0.55(-0.15 -21.43%)0.03(0.59/0.56)3,05939,21517.58%
XLF260116P000520002026-01-16(51天)PUT$52.00$0.79(-0.21 -21.00%)0.07(0.84/0.77)2,66155,40616.36%
XLF260116C000520002026-01-16(51天)CALL$52.00$2.02(+0.29 +16.76%)0.17(2.09/1.92)47231,18819.14%
XLF260116C000530002026-01-16(51天)CALL$53.00$1.36(+0.21 +18.26%)0.08(1.39/1.31)35540,31817.16%
XLF260116C000510002026-01-16(51天)CALL$51.00$2.75(+0.24 +9.56%)0.18(2.87/2.69)29411,83821.12%

USO $70.07 (+0.81 +1.17%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116P000650002026-01-16(51天)PUT$65.00$1.51(-0.24 -13.71%)0.08(1.55/1.47)3,15919,40232.48%

ONON $43.22 (+1.47 +3.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000500002026-01-16(51天)CALL$50.00$0.83(+0.23 +38.33%)0.06(0.8/0.74)1,55822,47143.95%

GDX $81.56 (+3.75 +4.82%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260116C000800002026-01-16(51天)CALL$80.00$5.48(+1.53 +38.73%)0.15(5.6/5.45)1,80735,20540.41%
GDX260918P000700002026-09-18(296天)PUT$70.00$6.60(+0.00 +0.00%)1.55(6.05/4.5)9315,71239.85%
GDX260116C000900002026-01-16(51天)CALL$90.00$1.85(+0.59 +45.74%)0.14(1.94/1.8)73113,76340.04%
GDX260116P000750002026-01-16(51天)PUT$75.00$2.46(-1.04 -29.71%)0.18(2.55/2.37)7158,66043.43%
GDX260320P000650002026-03-20(114天)PUT$65.00$1.58(-0.41 -20.60%)0.14(1.66/1.52)6637,26242.97%
GDX260116P000700002026-01-16(51天)PUT$70.00$1.11(-0.56 -33.53%)0.09(1.19/1.1)57313,41143.24%
GDX260320C000900002026-03-20(114天)CALL$90.00$4.04(+0.79 +24.31%)0.65(4.35/3.7)5165,02341.53%
GDX260116C000850002026-01-16(51天)CALL$85.00$3.20(+0.94 +40.17%)0.20(3.4/3.2)42217,35340.14%
GDX260116C000750002026-01-16(51天)CALL$75.00$8.37(+1.97 +31.12%)0.45(8.6/8.15)38420,00840.66%
GDX260220C001000002026-02-20(86天)CALL$100.00$1.29(+0.35 +37.23%)0.44(1.53/1.09)2056,13042.15%

LUV $35.10 (+0.75 +2.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000375002026-01-16(51天)CALL$37.50$1.00(+0.20 +25.00%)0.06(1.0/0.94)1,5528,60635.79%
LUV260116P000325002026-01-16(51天)PUT$32.50$0.89(-0.28 -23.93%)0.08(0.94/0.86)2679,41439.11%
LUV260116P000350002026-01-16(51天)PUT$35.00$1.90(-0.38 -16.67%)0.07(1.95/1.88)2145,80338.33%

UNH $330.13 (+3.85 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(51天)CALL$400.00$2.43(+0.16 +7.05%)0.08(2.45/2.37)1,09334,70239.27%
UNH260417P002700002026-04-17(142天)PUT$270.00$8.25(-0.85 -9.34%)0.20(8.35/8.15)1,0705,79238.90%
UNH260116P002700002026-01-16(51天)PUT$270.00$1.94(-0.64 -24.81%)0.38(2.19/1.81)6645,37441.36%
UNH260116P003000002026-01-16(51天)PUT$300.00$6.45(-1.03 -13.77%)0.15(6.7/6.55)5929,37937.59%
UNH260116C003600002026-01-16(51天)CALL$360.00$7.50(+0.60 +8.51%)0.20(7.5/7.3)2885,34736.33%

XOM $115.53 (+1.01 +0.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(51天)CALL$125.00$0.78(+0.04 +5.56%)0.04(0.78/0.74)1,23145,69720.85%
XOM260116C001200002026-01-16(51天)CALL$120.00$1.93(+0.23 +13.69%)0.09(1.96/1.87)57722,14821.41%
XOM260918C001300002026-09-18(296天)CALL$130.00$4.45(+0.40 +9.88%)0.40(4.45/4.05)3996,44622.87%

NEM $90.50 (+4.21 +4.88%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(114天)CALL$105.00$3.61(+0.51 +16.45%)0.25(3.95/3.7)1,5256,63843.19%
NEM260116C001000002026-01-16(51天)CALL$100.00$2.20(+0.70 +46.67%)0.03(2.23/2.2)1,1625,42939.88%
NEM260116C000900002026-01-16(51天)CALL$90.00$5.72(+1.63 +39.85%)0.15(5.8/5.65)2667,20240.04%

NFLX $106.32 (+2.01 +1.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116C001180002026-01-16(51天)CALL$118.00$1.30(+0.25 +23.81%)0.13(1.38/1.25)2,19610,66331.40%
NFLX260116C001100002026-01-16(51天)CALL$110.00$3.49(+0.67 +24.36%)0.10(3.55/3.45)1,65118,28031.87%
NFLX260116C001200002026-01-16(51天)CALL$120.00$1.02(+0.22 +27.50%)0.09(1.07/0.98)1,56450,01431.42%
NFLX260116C001050002026-01-16(51天)CALL$105.00$5.88(+0.93 +18.79%)0.10(5.9/5.8)9076,91132.83%
NFLX260116P001120002026-01-16(51天)PUT$112.00$7.86(-1.31 -14.29%)0.20(7.9/7.7)6016,56027.37%
NFLX260116P001010002026-01-16(51天)PUT$101.00$2.31(-0.79 -25.48%)0.09(2.55/2.46)5816,43230.40%
NFLX260116C001120002026-01-16(51天)CALL$112.00$2.80(+0.62 +28.44%)0.08(2.83/2.75)50013,87431.57%
NFLX260116P000950002026-01-16(51天)PUT$95.00$1.18(-0.42 -26.25%)0.08(1.21/1.13)39112,89632.62%
NFLX260320C001100002026-03-20(114天)CALL$110.00$7.20(+0.77 +11.98%)0.10(7.3/7.2)30312,39337.33%
NFLX260116P001100002026-01-16(51天)PUT$110.00$6.37(-1.39 -17.91%)0.15(6.65/6.5)26039,69628.08%
NFLX260116P001050002026-01-16(51天)PUT$105.00$4.05(-0.65 -13.83%)0.10(3.95/3.85)23430,94928.77%
NFLX260116P001000002026-01-16(51天)PUT$100.00$2.25(-0.55 -19.64%)0.06(2.22/2.16)21825,20630.41%
NFLX260116C001160002026-01-16(51天)CALL$116.00$1.65(+0.37 +28.91%)0.08(1.7/1.62)24421,28830.87%
NFLX260116C001240002026-01-16(51天)CALL$124.00$0.62(+0.15 +31.91%)0.06(0.65/0.59)20913,70931.79%
NFLX260320C001400002026-03-20(114天)CALL$140.00$0.95(+0.14 +17.28%)0.09(0.95/0.86)21312,51935.73%

HPE $21.57 (+0.21 +0.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260320C000220002026-03-20(114天)CALL$22.00$2.05(+0.01 +0.49%)0.05(2.1/2.05)4936,87848.22%

SCHW $92.28 (+1.54 +1.70%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116C000950002026-01-16(51天)CALL$95.00$2.48(+0.38 +18.10%)0.15(2.6/2.45)4027,40527.16%
SCHW260116C001000002026-01-16(51天)CALL$100.00$0.99(+0.17 +20.73%)0.07(1.01/0.94)35211,03425.27%

BABA $156.78 (-0.24 -0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001550002026-01-16(51天)PUT$155.00$6.72(-1.16 -14.72%)0.30(6.85/6.55)8,7268,27230.18%
BABA260116C002000002026-01-16(51天)CALL$200.00$1.14(+0.02 +1.79%)0.03(1.14/1.11)4,28218,54047.53%
BABA260116C001600002026-01-16(51天)CALL$160.00$9.10(+0.50 +5.81%)0.25(9.4/9.15)2,80312,17248.72%
BABA260116C001650002026-01-16(51天)CALL$165.00$7.10(+0.35 +5.19%)0.20(7.25/7.05)2,5977,73947.39%
BABA260116P001600002026-01-16(51天)PUT$160.00$9.16(-1.39 -13.00%)0.30(9.35/9.05)7166,33228.68%
BABA260116C001750002026-01-16(51天)CALL$175.00$4.30(+0.40 +10.26%)0.20(4.35/4.15)50211,74346.80%
BABA260116C001800002026-01-16(51天)CALL$180.00$3.27(+0.17 +5.48%)0.10(3.3/3.2)39217,99846.52%
BABA260320C002000002026-03-20(114天)CALL$200.00$4.60(+0.30 +6.99%)0.10(4.6/4.5)36227,12148.54%
BABA260116P001400002026-01-16(51天)PUT$140.00$2.05(-0.37 -15.29%)0.14(2.09/1.95)33010,77133.18%
BABA260116C001700002026-01-16(51天)CALL$170.00$5.54(+0.39 +7.49%)0.15(5.6/5.45)30316,35846.83%

UPS $95.37 (+0.82 +0.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(51天)CALL$100.00$1.93(+0.12 +6.59%)0.05(1.95/1.9)2,12220,40825.95%
UPS260320C001000002026-03-20(114天)CALL$100.00$4.60(+0.20 +4.59%)0.10(4.65/4.55)1,7349,18530.62%
UPS260116C001050002026-01-16(51天)CALL$105.00$0.87(+0.05 +6.41%)0.09(0.87/0.78)47914,66826.17%
UPS260116C000950002026-01-16(51天)CALL$95.00$4.06(+0.16 +4.10%)0.15(4.1/3.95)2108,83227.19%

XLP $79.00 (+0.94 +1.20%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLP260116P000750002026-01-16(51天)PUT$75.00$0.52(-0.19 -26.76%)0.03(0.55/0.52)2207,61016.63%

DELL $134.07 (+8.10 +6.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
DELL260116C001500002026-01-16(51天)CALL$150.00$3.65(+0.83 +30.51%)0.20(3.65/3.45)1,3355,34246.00%
DELL260320P001100002026-03-20(114天)PUT$110.00$4.60(-2.38 -34.10%)0.25(4.65/4.4)1,0056,70648.58%

KWEB $37.53 (-0.21 -0.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260116C000400002026-01-16(51天)CALL$40.00$0.53(-0.14 -20.90%)0.12(0.62/0.5)9,210100,54026.66%
KWEB260116P000350002026-01-16(51天)PUT$35.00$1.00(+0.06 +6.38%)0.51(1.36/0.85)6,76128,25244.29%
KWEB260116P000320002026-01-16(51天)PUT$32.00$0.56(+0.00 +0.00%)0.42(0.43/0.01)2,71836,89741.26%
KWEB260116C000370002026-01-16(51天)CALL$37.00$1.48(-0.33 -18.23%)0.40(1.72/1.32)35312,52125.76%

PDD $116.22 (+2.23 +1.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116C001200002026-01-16(51天)CALL$120.00$3.50(+0.57 +19.45%)0.20(3.8/3.6)2,26814,57030.55%
PDD260320C001250002026-03-20(114天)CALL$125.00$5.54(+1.04 +23.58%)0.30(5.55/5.25)1,9786,94634.27%
PDD260220P001150002026-02-20(86天)PUT$115.00$5.60(-0.70 -11.11%)0.40(5.7/5.3)4927,84928.20%
PDD260220C001250002026-02-20(86天)CALL$125.00$3.65(+0.54 +17.36%)0.10(3.65/3.55)4719,35330.51%
PDD260116C001300002026-01-16(51天)CALL$130.00$1.18(+0.23 +24.21%)0.13(1.23/1.1)32612,31630.23%
PDD260116P001100002026-01-16(51天)PUT$110.00$2.27(-0.49 -17.75%)0.04(2.34/2.3)26315,95428.59%
PDD260320P001100002026-03-20(114天)PUT$110.00$5.00(-0.40 -7.41%)0.15(5.0/4.85)23910,75030.68%

SILJ $24.49 (+1.30 +5.61%)

ContractExpTypeStrikeLastSpreadVolOIIV
SILJ260515C000220002026-05-15(170天)CALL$22.00$4.40(+0.60 +15.79%)0.30(4.5/4.2)1,94710,43849.34%
SILJ260116C000250002026-01-16(51天)CALL$25.00$1.50(+0.40 +36.36%)0.15(1.55/1.4)72720,19148.54%

EFA $94.93 (+1.09 +1.16%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260116P000920002026-01-16(51天)PUT$92.00$1.27(-0.48 -27.43%)0.02(1.17/1.15)11,57953,42616.68%
EFA260220P000910002026-02-20(86天)PUT$91.00$1.50(-0.30 -16.67%)0.22(1.52/1.3)7,0255,55617.09%
EFA260116C000970002026-01-16(51天)CALL$97.00$0.54(+0.14 +35.00%)0.01(0.53/0.52)1,5667,1709.11%
EFA260320C000970002026-03-20(114天)CALL$97.00$1.69(+0.42 +33.07%)0.09(1.72/1.63)1,50014,12512.24%
EFA260130C000990002026-01-30(65天)CALL$99.00$1.08(+0.00 +0.00%)0.10(0.39/0.29)3108,84510.38%
EFA260220C000980002026-02-20(86天)CALL$98.00$0.86(+0.31 +56.36%)0.16(0.93/0.77)21913,40511.30%
EFA260116P000930002026-01-16(51天)PUT$93.00$1.46(-0.53 -26.63%)0.03(1.49/1.46)21536,16916.44%

GOOGL $319.03 (-4.36 -1.35%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260116P003000002026-01-16(51天)PUT$300.00$8.30(+0.89 +12.01%)0.15(8.25/8.1)2,5617,75334.28%
GOOGL260116C003500002026-01-16(51天)CALL$350.00$6.40(-1.70 -20.99%)0.15(6.5/6.35)1,83113,93035.61%
GOOGL260116C003400002026-01-16(51天)CALL$340.00$9.16(-1.99 -17.85%)0.15(9.25/9.1)9025,20136.01%
GOOGL260116P002450002026-01-16(51天)PUT$245.00$0.86(+0.04 +4.88%)0.04(0.87/0.83)6026,44441.87%
GOOGL260116P002600002026-01-16(51天)PUT$260.00$1.62(+0.05 +3.18%)0.05(1.67/1.62)36820,40139.45%
GOOGL260618P002500002026-06-18(204天)PUT$250.00$9.80(+0.50 +5.38%)0.20(9.85/9.65)3536,31039.92%
GOOGL260320C004800002026-03-20(114天)CALL$480.00$1.30(-0.40 -23.53%)0.08(1.39/1.31)3047,09341.20%
GOOGL260116P002500002026-01-16(51天)PUT$250.00$1.08(+0.02 +1.89%)0.03(1.08/1.05)25510,89241.02%

TGT $89.74 (+3.17 +3.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260116C001000002026-01-16(51天)CALL$100.00$1.20(+0.53 +79.10%)0.02(1.21/1.19)3,7538,58632.31%
TGT260116C000900002026-01-16(51天)CALL$90.00$4.55(+1.65 +56.12%)0.15(4.65/4.5)6178,47134.89%
TGT260116C001050002026-01-16(51天)CALL$105.00$0.58(+0.28 +93.33%)0.02(0.59/0.57)5407,01032.69%
TGT260116C000950002026-01-16(51天)CALL$95.00$2.47(+1.04 +72.73%)0.04(2.49/2.45)39710,04533.17%
TGT260116P000900002026-01-16(51天)PUT$90.00$4.10(-1.75 -29.91%)0.10(4.15/4.05)3746,37830.14%
TGT260320C001000002026-03-20(114天)CALL$100.00$3.65(+0.90 +32.73%)0.10(3.75/3.65)3496,24536.76%

ARM $133.67 (+2.21 +1.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260116P001250002026-01-16(51天)PUT$125.00$5.90(-0.80 -11.94%)0.35(6.05/5.7)1,2655,61249.88%

OWL $14.86 (+0.40 +2.77%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260116P000140002026-01-16(51天)PUT$14.00$0.60(-0.16 -20.25%)0.05(0.65/0.6)1,10415,89945.70%
OWL260515C000160002026-05-15(170天)CALL$16.00$1.35(+0.20 +17.39%)0.15(1.4/1.25)30047,62146.73%

IEF $97.62 (+0.03 +0.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260220C000970002026-02-20(86天)CALL$97.00$1.40(+0.00 +0.00%)0.03(1.52/1.49)3226,8226.32%

UBER $85.82 (+2.14 +2.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260116C001000002026-01-16(51天)CALL$100.00$0.60(+0.15 +33.33%)0.05(0.64/0.59)3,28327,29733.06%
UBER260116P000925002026-01-16(51天)PUT$92.50$7.90(-1.89 -19.31%)0.45(8.15/7.7)2,02212,24830.74%
UBER260116C000900002026-01-16(51天)CALL$90.00$2.73(+0.69 +33.82%)0.04(2.76/2.72)95411,68533.77%
UBER260116C000950002026-01-16(51天)CALL$95.00$1.32(+0.37 +38.95%)0.03(1.35/1.32)93513,04432.91%
UBER260116C000850002026-01-16(51天)CALL$85.00$5.10(+1.20 +30.77%)0.05(5.15/5.1)4106,30835.91%
UBER260116P000800002026-01-16(51天)PUT$80.00$1.73(-0.76 -30.52%)0.05(1.77/1.72)29116,05832.80%
UBER260320P000850002026-03-20(114天)PUT$85.00$6.08(-0.99 -13.96%)0.05(6.1/6.05)2636,35334.52%
UBER260320C001200002026-03-20(114天)CALL$120.00$0.57(+0.10 +21.28%)0.03(0.59/0.56)25715,46238.57%

KRE $63.61 (+0.20 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260116P000540002026-01-16(51天)PUT$54.00$0.50(+0.00 +0.00%)0.27(0.61/0.34)40019,64439.36%

NEE $85.45 (+0.62 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(296天)PUT$75.00$4.00(+0.00 +0.00%)0.75(4.3/3.55)8005,40229.61%
NEE260116C000875002026-01-16(51天)CALL$87.50$2.35(+0.09 +3.98%)0.12(2.39/2.27)5086,71325.64%

ASHR $32.31 (+0.06 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260116C000300002026-01-16(51天)CALL$30.00$2.45(+0.15 +6.52%)0.30(2.55/2.25)5547,45321.92%

GAP $27.82 (+1.19 +4.47%)

ContractExpTypeStrikeLastSpreadVolOIIV
GAP260116C000250002026-01-16(51天)CALL$25.00$3.45(+1.03 +42.56%)0.10(3.55/3.45)2338,95448.15%

SBUX $86.94 (+1.04 +1.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260116C000900002026-01-16(51天)CALL$90.00$2.56(+0.33 +14.80%)0.16(2.73/2.57)41718,36730.71%
SBUX260220C000900002026-02-20(86天)CALL$90.00$4.65(+0.35 +8.14%)0.20(4.75/4.55)2477,94235.85%

CAR $135.59 (+1.65 +1.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
CAR260116P001350002026-01-16(51天)PUT$135.00$9.00(+0.00 +0.00%)1.40(9.5/8.1)4016,66246.13%

CMG $34.10 (+0.69 +2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260116C000350002026-01-16(51天)CALL$35.00$1.51(+0.32 +26.89%)0.08(1.55/1.47)1,1775,66737.74%
CMG260320C000400002026-03-20(114天)CALL$40.00$1.39(+0.16 +13.01%)0.03(1.41/1.38)1,0848,91943.80%
CMG260220C000400002026-02-20(86天)CALL$40.00$1.10(+0.14 +14.58%)0.07(1.14/1.07)52910,58545.58%
CMG260116C000380002026-01-16(51天)CALL$38.00$0.61(+0.14 +29.79%)0.04(0.63/0.59)3077,03236.91%
CMG260618C000400002026-06-18(204天)CALL$40.00$2.56(+0.19 +8.02%)0.20(2.65/2.45)2198,72945.97%

ZM $84.61 (-1.71 -1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
ZM260116C001000002026-01-16(51天)CALL$100.00$0.50(-0.25 -33.33%)0.10(0.55/0.45)34112,51534.16%

PFE $25.74 (+0.03 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260116C000250002026-01-16(51天)CALL$25.00$1.43(-0.07 -4.67%)0.03(1.45/1.42)2,87361,81727.69%
PFE260618P000250002026-06-18(204天)PUT$25.00$1.69(+0.02 +1.20%)0.09(1.75/1.66)1,53021,18527.54%
PFE260116C000260002026-01-16(51天)CALL$26.00$0.88(-0.07 -7.37%)0.02(0.89/0.87)83829,41626.42%
PFE260220C000270002026-02-20(86天)CALL$27.00$0.72(-0.03 -4.00%)0.02(0.73/0.71)7258,40324.81%
PFE260116P000250002026-01-16(51天)PUT$25.00$0.56(-0.03 -5.08%)0.03(0.57/0.54)59460,77223.05%
PFE260320C000280002026-03-20(114天)CALL$28.00$0.64(-0.02 -3.03%)0.03(0.66/0.63)21315,67425.68%

AAL $13.98 (+0.51 +3.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260116C000140002026-01-16(51天)CALL$14.00$1.00(+0.26 +35.14%)0.02(1.02/1.0)31,78517,00549.61%
AAL260116C000150002026-01-16(51天)CALL$15.00$0.57(+0.13 +29.55%)0.03(0.6/0.57)4,29022,05947.85%
AAL260116P000140002026-01-16(51天)PUT$14.00$0.93(-0.28 -23.14%)0.02(0.93/0.91)7556,40743.16%
AAL260220C000150002026-02-20(86天)CALL$15.00$0.93(+0.21 +29.58%)0.03(0.94/0.91)40010,69149.90%
AAL260515P000120002026-05-15(170天)PUT$12.00$0.84(-0.13 -13.40%)0.02(0.85/0.83)36212,03646.68%
AAL260320P000150002026-03-20(114天)PUT$15.00$1.97(-0.31 -13.60%)0.04(1.96/1.92)2165,30842.53%

PAAS $42.37 (+2.88 +7.29%)

ContractExpTypeStrikeLastSpreadVolOIIV
PAAS260116C000420002026-01-16(51天)CALL$42.00$3.15(+1.12 +54.90%)0.10(3.2/3.1)3835,06449.51%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.93 (+0.06 +0.07%)HYG260116P000800002026-01-16(51天)PUT$80.00$0.53(-0.01 -1.85%)0.04(0.51/0.47)7.42%50,034129,801
AAL $13.98 (+0.51 +3.79%)AAL260116C000140002026-01-16(51天)CALL$14.00$1.00(+0.26 +35.14%)0.02(1.02/1.0)49.61%31,78517,005
HYG $80.93 (+0.06 +0.07%)HYG260320P000780002026-03-20(114天)PUT$78.00$0.66(-0.06 -8.33%)0.05(0.66/0.61)9.84%25,07479,805
SPY $680.98 (+5.98 +0.89%)SPY260116P005850002026-01-16(51天)PUT$585.00$1.70(-0.38 -18.27%)0.01(1.69/1.68)26.31%25,07367,787
SPY $680.98 (+5.98 +0.89%)SPY260220P005200002026-02-20(86天)PUT$520.00$1.62(-0.33 -16.92%)0.01(1.63/1.62)32.21%17,10420,554
GLD $383.37 (+3.31 +0.87%)GLD260116P003400002026-01-16(51天)PUT$340.00$0.76(-0.14 -15.56%)0.01(0.77/0.76)20.78%15,55145,142
SLV $48.33 (+1.66 +3.56%)SLV260116C000500002026-01-16(51天)CALL$50.00$2.04(+0.55 +36.91%)0.02(2.05/2.03)38.62%14,348136,269
SPY $680.98 (+5.98 +0.89%)SPY260116C007000002026-01-16(51天)CALL$700.00$6.81(+1.44 +26.82%)0.04(6.84/6.8)13.71%13,08242,174
EFA $94.93 (+1.09 +1.16%)EFA260116P000920002026-01-16(51天)PUT$92.00$1.27(-0.48 -27.43%)0.02(1.17/1.15)16.68%11,57953,426
SLV $48.33 (+1.66 +3.56%)SLV260320P000400002026-03-20(114天)PUT$40.00$0.77(-0.20 -20.62%)0.02(0.77/0.75)34.74%11,19728,079
^VIX $17.18 (-1.37 -7.39%)VIX260121P000180002026-01-21(56天)PUT$18.00$1.07(+0.06 +5.94%)0.01(1.08/1.07)26.61%10,559105,580
HYG $80.93 (+0.06 +0.07%)HYG260220P000790002026-02-20(86天)PUT$79.00$0.60(-0.04 -6.25%)0.05(0.62/0.57)8.84%10,002163,130
KWEB $37.53 (-0.21 -0.56%)KWEB260116C000400002026-01-16(51天)CALL$40.00$0.53(-0.14 -20.90%)0.12(0.62/0.5)26.66%9,210100,540
NVDA $180.45 (+2.65 +1.49%)NVDA260116C002000002026-01-16(51天)CALL$200.00$4.61(+0.26 +5.98%)0.05(4.65/4.6)41.13%6,198138,925
^VIX $17.18 (-1.37 -7.39%)VIX260121P000220002026-01-21(56天)PUT$22.00$3.75(+0.16 +4.46%)0.05(3.8/3.75)0.00%2,99488,449
^VIX $17.18 (-1.37 -7.39%)VIX260121P000170002026-01-21(56天)PUT$17.00$0.62(+0.04 +6.90%)0.03(0.64/0.61)30.47%2,639179,981
HYG $80.93 (+0.06 +0.07%)HYG260320P000760002026-03-20(114天)PUT$76.00$0.50(+0.00 +0.00%)0.07(0.46/0.39)11.67%90892,567
SPY $680.98 (+5.98 +0.89%)SPY260116P005950002026-01-16(51天)PUT$595.00$2.00(-0.45 -18.37%)0.02(2.01/1.99)24.94%54894,169