QQQ $614.31 (+5.41 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
QQQ260116C006400002026-01-16(50天)CALL$640.00$7.91(+1.41 +21.69%)0.08(7.93/7.85)6,04120,47119.18%
QQQ260116P005500002026-01-16(50天)PUT$550.00$3.85(-0.93 -19.46%)0.06(3.85/3.79)5,68938,19926.55%
QQQ260116P005700002026-01-16(50天)PUT$570.00$5.94(-1.35 -18.52%)0.07(6.02/5.95)3,96727,06324.02%
QQQ260116P005900002026-01-16(50天)PUT$590.00$9.51(-2.00 -17.38%)0.09(9.57/9.48)3,85612,57321.54%
QQQ260116P005800002026-01-16(50天)PUT$580.00$7.60(-1.52 -16.67%)0.08(7.58/7.5)2,55335,77522.78%
QQQ260116P005600002026-01-16(50天)PUT$560.00$4.81(-1.10 -18.61%)0.07(4.8/4.73)2,54528,15925.28%
QQQ260116C006500002026-01-16(50天)CALL$650.00$4.98(+0.98 +24.50%)0.07(5.02/4.95)2,04941,51218.39%
QQQ260320P004800002026-03-20(113天)PUT$480.00$3.78(-0.42 -10.00%)0.08(3.81/3.73)1,87315,90432.20%
QQQ260116C006350002026-01-16(50天)CALL$635.00$9.78(+1.64 +20.15%)0.09(9.77/9.68)1,75210,07619.64%
QQQ260618P004500002026-06-18(203天)PUT$450.00$5.57(-0.38 -6.39%)0.13(5.6/5.47)1,70112,31631.87%
QQQ260116P005000002026-01-16(50天)PUT$500.00$1.47(-0.38 -20.54%)0.05(1.49/1.44)64835,01433.68%
QQQ260116P005300002026-01-16(50天)PUT$530.00$2.49(-0.66 -20.95%)0.05(2.54/2.49)57632,38529.22%
QQQ260320P005000002026-03-20(113天)PUT$500.00$4.91(-0.59 -10.73%)0.09(4.97/4.88)24826,94230.10%
QQQ260116P004600002026-01-16(50天)PUT$460.00$0.85(-0.21 -19.81%)0.04(0.87/0.83)1,24218,68140.55%

SPY $679.63 (+4.63 +0.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
SPY260220P005200002026-02-20(85天)PUT$520.00$1.61(-0.34 -17.44%)0.02(1.62/1.6)30,64520,55432.12%
SPY260116P005850002026-01-16(50天)PUT$585.00$1.61(-0.47 -22.60%)0.02(1.67/1.65)25,19367,78726.16%
SPY260331P006000002026-03-31(124天)PUT$600.00$7.20(-0.89 -11.00%)0.05(7.26/7.21)17,25312,05122.00%
SPY260116C007000002026-01-16(50天)CALL$700.00$6.48(+1.11 +20.67%)0.03(6.46/6.43)17,08042,17413.99%
SPY260116P005900002026-01-16(50天)PUT$590.00$1.81(-0.45 -19.91%)0.02(1.81/1.79)7,87024,54025.43%
SPY260116C007400002026-01-16(50天)CALL$740.00$0.55(+0.06 +12.24%)0.01(0.56/0.55)5,44720,12613.01%
SPY260116P006050002026-01-16(50天)PUT$605.00$2.30(-0.65 -22.03%)0.03(2.38/2.35)5,44213,37823.38%
SPY260918P003550002026-09-18(295天)PUT$355.00$3.02(+0.00 +0.00%)0.03(2.34/2.31)5,0005,17839.60%
SPY260116C007300002026-01-16(50天)CALL$730.00$1.02(+0.16 +18.60%)0.02(1.02/1.0)4,63214,85212.84%
SPY260116C007200002026-01-16(50天)CALL$720.00$1.91(+0.30 +18.63%)0.03(1.92/1.89)4,52413,80112.92%
SPY260116P005950002026-01-16(50天)PUT$595.00$1.96(-0.49 -20.00%)0.02(1.98/1.96)1,64794,16924.75%
SPY260116P006000002026-01-16(50天)PUT$600.00$2.17(-0.52 -19.33%)0.03(2.17/2.14)3,34540,84824.07%
SPY260116P006500002026-01-16(50天)PUT$650.00$6.25(-1.45 -18.83%)0.04(6.29/6.25)3,95039,47817.37%
SPY260220P006100002026-02-20(85天)PUT$610.00$5.17(-0.74 -12.52%)0.04(5.22/5.18)97237,91621.51%
SPY260116P006400002026-01-16(50天)PUT$640.00$4.93(-1.20 -19.58%)0.04(4.97/4.93)3,69837,16118.70%
SPY260320P005000002026-03-20(113天)PUT$500.00$2.04(-0.25 -10.92%)0.02(2.06/2.04)1,67535,95032.77%
SPY260116P005000002026-01-16(50天)PUT$500.00$0.59(-0.12 -16.90%)0.02(0.58/0.56)3,11532,29739.43%
SPY260116P006600002026-01-16(50天)PUT$660.00$8.00(-1.80 -18.37%)0.05(8.08/8.03)2,37929,19216.06%

SMH $347.71 (+7.92 +2.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
SMH260116C003850002026-01-16(50天)CALL$385.00$4.75(+1.50 +46.15%)0.45(4.8/4.35)5526,42432.01%
SMH260116C004000002026-01-16(50天)CALL$400.00$2.34(+0.99 +73.33%)0.33(2.48/2.15)4976,33331.38%
SMH260320P003000002026-03-20(113天)PUT$300.00$9.10(-2.30 -20.18%)1.00(9.9/8.9)4926,62238.09%
SMH260116P002700002026-01-16(50天)PUT$270.00$1.51(-0.56 -27.05%)0.21(1.64/1.43)26520,07745.97%

GLD $383.06 (+3.00 +0.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
GLD260116P003400002026-01-16(50天)PUT$340.00$0.74(-0.16 -17.78%)0.05(0.76/0.71)17,10345,14220.81%
GLD260116C003900002026-01-16(50天)CALL$390.00$9.50(+1.05 +12.43%)0.15(9.6/9.45)11,28433,83222.11%
GLD260116C004050002026-01-16(50天)CALL$405.00$5.00(+0.58 +13.12%)0.15(5.05/4.9)10,2376,27122.48%
GLD260918C004700002026-09-18(295天)CALL$470.00$9.16(-0.16 -1.72%)0.30(9.35/9.05)5,00119,62324.92%
GLD260918C004650002026-09-18(295天)CALL$465.00$9.86(+0.52 +5.57%)0.40(10.1/9.7)5,00020,56824.88%
GLD260116C004000002026-01-16(50天)CALL$400.00$6.20(+0.64 +11.51%)0.10(6.3/6.2)4,04833,89822.34%
GLD260116P003800002026-01-16(50天)PUT$380.00$9.14(-1.52 -14.26%)0.20(9.25/9.05)2,3676,17818.88%
GLD260320C004600002026-03-20(113天)CALL$460.00$2.49(-0.07 -2.73%)0.08(2.47/2.39)2,1787,80124.62%
GLD260116P003550002026-01-16(50天)PUT$355.00$1.98(-0.45 -18.52%)0.07(2.01/1.94)2,1026,65419.37%
GLD260320P003400002026-03-20(113天)PUT$340.00$2.51(-0.28 -10.04%)0.07(2.57/2.5)2,02310,44119.16%
GLD260116P003500002026-01-16(50天)PUT$350.00$1.43(-0.31 -17.82%)0.03(1.43/1.4)47521,76419.71%
GLD260320C004200002026-03-20(113天)CALL$420.00$7.40(+0.70 +10.45%)0.15(7.45/7.3)72921,19323.40%
GLD260116C004200002026-01-16(50天)CALL$420.00$2.46(+0.25 +11.31%)0.09(2.5/2.41)1,57715,87322.96%
GLD260320C004500002026-03-20(113天)CALL$450.00$3.20(+0.20 +6.67%)0.10(3.25/3.15)47115,12624.28%
GLD260320C004450002026-03-20(113天)CALL$445.00$3.68(+0.38 +11.52%)0.10(3.75/3.65)38013,42024.15%

SLV $48.39 (+1.72 +3.69%)

ContractExpTypeStrikeLastSpreadVolOIIV
SLV260116C000500002026-01-16(50天)CALL$50.00$2.23(+0.74 +49.66%)0.02(2.24/2.22)21,864136,26940.55%
SLV260116C000470002026-01-16(50天)CALL$47.00$3.45(+1.00 +40.82%)0.10(3.5/3.4)17,81835,46938.60%
SLV260116P000470002026-01-16(50天)PUT$47.00$2.06(-0.67 -24.54%)0.04(2.08/2.04)15,47816,67938.33%
SLV260320P000400002026-03-20(113天)PUT$40.00$0.74(-0.23 -23.71%)0.03(0.76/0.73)11,31828,07935.16%
SLV260320C000400002026-03-20(113天)CALL$40.00$9.05(+1.37 +17.84%)0.20(9.25/9.05)11,21023,00436.60%
SLV260116C000480002026-01-16(50天)CALL$48.00$3.05(+0.99 +48.06%)0.05(3.05/3.0)6,76120,14739.62%
SLV260320C000500002026-03-20(113天)CALL$50.00$3.50(+0.84 +31.58%)0.05(3.55/3.5)5,29464,10439.31%
SLV260116C000600002026-01-16(50天)CALL$60.00$0.53(+0.22 +70.97%)0.03(0.55/0.52)4,62549,69548.15%
SLV260618C000470002026-06-18(203天)CALL$47.00$6.13(+1.15 +23.09%)0.15(6.2/6.05)4,20942,26038.59%
SLV260116C000450002026-01-16(50天)CALL$45.00$4.55(+1.15 +33.82%)0.15(4.7/4.55)3,70626,05038.26%
SLV260618C000460002026-06-18(203天)CALL$46.00$6.65(+1.25 +23.15%)0.15(6.65/6.5)1,45358,45938.23%
SLV260320C000470002026-03-20(113天)CALL$47.00$4.74(+1.04 +28.11%)0.15(4.8/4.65)1,14350,00138.26%
SLV260618C000500002026-06-18(203天)CALL$50.00$5.00(+1.04 +26.26%)0.15(5.05/4.9)1,20643,78239.77%
SLV260320C000600002026-03-20(113天)CALL$60.00$1.45(+0.44 +43.56%)0.05(1.5/1.45)84641,22245.34%
SLV260320C000650002026-03-20(113天)CALL$65.00$0.99(+0.34 +52.31%)0.04(1.02/0.98)30741,10947.88%
SLV260116C000460002026-01-16(50天)CALL$46.00$4.05(+1.14 +39.18%)0.10(4.05/3.95)1,38140,97538.14%

IBIT $51.02 (+1.47 +2.97%)

ContractExpTypeStrikeLastSpreadVolOIIV
IBIT260116P000500002026-01-16(50天)PUT$50.00$3.14(-0.86 -21.50%)0.10(3.2/3.1)4,34019,25149.10%
IBIT260116P000570002026-01-16(50天)PUT$57.00$7.37(-1.30 -14.99%)0.20(7.45/7.25)4,19112,82646.41%
IBIT260116P000490002026-01-16(50天)PUT$49.00$2.71(-0.79 -22.57%)0.06(2.76/2.7)3,6427,03049.51%
IBIT260918P000500002026-09-18(295天)PUT$50.00$8.03(-0.86 -9.67%)0.25(8.2/7.95)1,6877,52548.36%
IBIT260116P000600002026-01-16(50天)PUT$60.00$9.85(-1.40 -12.44%)0.25(9.9/9.65)87753,49146.90%
IBIT260618P000500002026-06-18(203天)PUT$50.00$6.72(-0.77 -10.28%)0.20(6.8/6.6)3057,23348.76%

NVDA $180.19 (+2.39 +1.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVDA260116C002000002026-01-16(50天)CALL$200.00$4.33(-0.02 -0.46%)0.05(4.35/4.3)12,759138,92541.19%
NVDA260220C001950002026-02-20(85天)CALL$195.00$9.30(+0.21 +2.31%)0.10(9.35/9.25)10,75916,73243.10%
NVDA260116C001850002026-01-16(50天)CALL$185.00$9.38(+0.32 +3.53%)0.05(9.4/9.35)9,46843,08842.70%
NVDA260116C001900002026-01-16(50天)CALL$190.00$7.33(+0.18 +2.52%)0.10(7.4/7.3)8,61135,05342.16%
NVDA260116P001500002026-01-16(50天)PUT$150.00$2.06(-0.75 -26.69%)0.05(2.11/2.06)7,06358,35746.38%
NVDA260220C002000002026-02-20(85天)CALL$200.00$7.70(+0.15 +1.99%)0.10(7.75/7.65)6,45448,96842.71%
NVDA260116C001950002026-01-16(50天)CALL$195.00$5.66(+0.03 +0.53%)0.10(5.7/5.6)6,19073,94241.56%
NVDA260116P001700002026-01-16(50天)PUT$170.00$6.36(-1.44 -18.46%)0.10(6.45/6.35)4,93341,72341.47%
NVDA260515P001400002026-05-15(169天)PUT$140.00$5.90(-0.72 -10.88%)0.10(5.95/5.85)4,76021,86746.17%
NVDA260116C002050002026-01-16(50天)CALL$205.00$3.33(-0.02 -0.60%)0.10(3.3/3.2)4,52634,86041.01%
NVDA260116P001600002026-01-16(50天)PUT$160.00$3.70(-1.08 -22.59%)0.05(3.75/3.7)2,61466,28643.65%
NVDA260116P001400002026-01-16(50天)PUT$140.00$1.19(-0.45 -27.44%)0.02(1.17/1.15)1,95360,58949.63%
NVDA260320C002100002026-03-20(113天)CALL$210.00$8.20(+0.07 +0.86%)0.10(8.35/8.25)1,41950,27745.63%
NVDA260116C002100002026-01-16(50天)CALL$210.00$2.47(-0.14 -5.36%)0.03(2.47/2.44)3,11448,88940.85%
NVDA260320C002500002026-03-20(113天)CALL$250.00$2.50(-0.02 -0.79%)0.04(2.49/2.45)2,07245,06845.37%
NVDA260116C002200002026-01-16(50天)CALL$220.00$1.45(-0.14 -8.81%)0.02(1.44/1.42)3,99944,87141.41%

MSFT $485.49 (+8.56 +1.79%)

ContractExpTypeStrikeLastSpreadVolOIIV
MSFT260116C005200002026-01-16(50天)CALL$520.00$5.35(+1.45 +37.18%)0.15(5.35/5.2)2,67633,29523.26%
MSFT260116C005500002026-01-16(50天)CALL$550.00$1.54(+0.44 +40.00%)0.12(1.55/1.43)1,82215,65523.35%
MSFT260116C005400002026-01-16(50天)CALL$540.00$2.33(+0.63 +37.06%)0.07(2.35/2.28)1,30510,08923.18%
MSFT260116P004700002026-01-16(50天)PUT$470.00$9.08(-2.94 -24.46%)0.20(9.35/9.15)1,1799,90822.35%
MSFT260116C005100002026-01-16(50天)CALL$510.00$7.95(+2.10 +35.90%)0.20(7.9/7.7)96913,79523.57%
MSFT260116P004500002026-01-16(50天)PUT$450.00$4.75(-1.75 -26.92%)0.10(4.9/4.8)87914,62024.54%
MSFT260116P004600002026-01-16(50天)PUT$460.00$6.65(-2.05 -23.56%)0.25(6.8/6.55)8625,62923.44%
MSFT260116C005150002026-01-16(50天)CALL$515.00$6.49(+1.76 +37.21%)0.20(6.55/6.35)5306,31823.44%
MSFT260220C005500002026-02-20(85天)CALL$550.00$6.35(+1.70 +36.56%)0.25(6.05/5.8)5037,74526.80%
MSFT260116C005250002026-01-16(50天)CALL$525.00$4.62(+1.42 +44.37%)0.15(4.4/4.25)4266,18723.24%
MSFT260116C005450002026-01-16(50天)CALL$545.00$1.92(+0.57 +42.22%)0.06(1.91/1.85)40722,17823.26%
MSFT260116C005600002026-01-16(50天)CALL$560.00$1.01(+0.27 +36.49%)0.04(1.03/0.99)2507,55023.63%
MSFT260116C005300002026-01-16(50天)CALL$530.00$3.85(+1.27 +49.22%)0.10(3.55/3.45)3877,23723.12%

AMZN $229.12 (-0.48 -0.21%)

ContractExpTypeStrikeLastSpreadVolOIIV
AMZN260116C002400002026-01-16(50天)CALL$240.00$6.42(-0.38 -5.59%)0.10(6.45/6.35)10,66347,47031.56%
AMZN260116C002650002026-01-16(50天)CALL$265.00$1.38(-0.12 -8.00%)0.03(1.39/1.36)4,07910,75430.75%
AMZN260116P002250002026-01-16(50天)PUT$225.00$7.78(-0.12 -1.52%)0.10(7.95/7.85)4,00815,93429.23%
AMZN260116C002500002026-01-16(50天)CALL$250.00$3.54(-0.24 -6.35%)0.05(3.55/3.5)3,80351,30630.71%
AMZN260116C002600002026-01-16(50天)CALL$260.00$1.89(-0.16 -7.80%)0.03(1.88/1.85)2,78134,06330.50%
AMZN260116P002100002026-01-16(50天)PUT$210.00$3.40(-0.16 -4.49%)0.10(3.45/3.35)2,16419,96731.57%
AMZN260116P002200002026-01-16(50天)PUT$220.00$6.05(-0.02 -0.33%)0.10(6.1/6.0)2,11719,26929.94%
AMZN260116P002300002026-01-16(50天)PUT$230.00$10.00(-0.08 -0.79%)0.15(10.2/10.05)2,05618,72528.57%
AMZN260116C002550002026-01-16(50天)CALL$255.00$2.57(-0.21 -7.55%)0.03(2.58/2.55)1,72516,47130.49%
AMZN260116C002450002026-01-16(50天)CALL$245.00$4.80(-0.30 -5.88%)0.05(4.8/4.75)1,51018,22830.98%
AMZN260116P001900002026-01-16(50天)PUT$190.00$1.07(-0.10 -8.55%)0.03(1.08/1.05)56328,19236.30%
AMZN260116P002000002026-01-16(50天)PUT$200.00$1.88(-0.13 -6.47%)0.04(1.9/1.86)1,39323,93133.58%
AMZN260220C002500002026-02-20(85天)CALL$250.00$8.45(-0.31 -3.54%)0.15(8.5/8.35)79321,42436.53%
AMZN260116P001800002026-01-16(50天)PUT$180.00$0.64(-0.10 -13.51%)0.02(0.65/0.63)37619,60139.62%
AMZN260618C003000002026-06-18(203天)CALL$300.00$5.95(+0.04 +0.68%)0.10(5.95/5.85)60419,47536.24%

GOOG $320.28 (-3.37 -1.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOG260116C003500002026-01-16(50天)CALL$350.00$6.70(-1.31 -16.35%)0.10(6.7/6.6)2,3816,08535.54%
GOOG260116C003400002026-01-16(50天)CALL$340.00$9.38(-1.76 -15.80%)0.15(9.45/9.3)92911,85835.74%
GOOG260116P002850002026-01-16(50天)PUT$285.00$4.23(-0.10 -2.31%)0.30(4.5/4.2)5896,37936.55%
GOOG260116C003600002026-01-16(50天)CALL$360.00$4.75(-1.00 -17.39%)0.10(4.7/4.6)55010,73435.56%
GOOG260116P002900002026-01-16(50天)PUT$290.00$5.17(+0.22 +4.44%)0.50(5.3/4.8)30415,36635.47%
GOOG260116P003050002026-01-16(50天)PUT$305.00$9.23(+0.53 +6.09%)0.15(9.3/9.15)23510,21233.87%
GOOG260116P002500002026-01-16(50天)PUT$250.00$0.99(-0.01 -1.00%)0.03(1.0/0.97)2109,48041.28%

WMT $109.10 (+2.12 +1.98%)

ContractExpTypeStrikeLastSpreadVolOIIV
WMT260320P001050002026-03-20(113天)PUT$105.00$3.24(-0.99 -23.40%)0.20(3.4/3.2)4,9185,26221.79%
WMT260320P000950002026-03-20(113天)PUT$95.00$1.10(-0.43 -28.10%)0.25(1.33/1.08)3,6398,03825.89%
WMT260320P000975002026-03-20(113天)PUT$97.50$1.48(-0.52 -26.00%)0.11(1.53/1.42)3,6266,58923.87%
WMT260116C001150002026-01-16(50天)CALL$115.00$1.26(+0.46 +57.50%)0.04(1.3/1.26)2,80614,81120.85%
WMT260320C001100002026-03-20(113天)CALL$110.00$5.70(+1.06 +22.84%)0.20(5.7/5.5)2,0468,29425.15%
WMT260116P001100002026-01-16(50天)PUT$110.00$3.50(-1.25 -26.32%)0.15(3.6/3.45)1,8617,13219.17%
WMT260116C001050002026-01-16(50天)CALL$105.00$6.25(+1.50 +31.58%)0.40(6.4/6.0)98510,34925.20%
WMT260116P001000002026-01-16(50天)PUT$100.00$0.63(-0.38 -37.62%)0.08(0.68/0.6)6177,38922.46%
WMT260320C001150002026-03-20(113天)CALL$115.00$3.50(+0.75 +27.27%)0.10(3.5/3.4)5627,26324.01%

AAPL $277.47 (+0.52 +0.19%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAPL260220C003200002026-02-20(85天)CALL$320.00$1.80(-0.03 -1.64%)0.05(1.8/1.75)8,20210,17323.77%
AAPL260220C002900002026-02-20(85天)CALL$290.00$8.70(+0.05 +0.58%)0.15(8.6/8.45)5,6417,12625.40%
AAPL260116C002900002026-01-16(50天)CALL$290.00$4.50(-0.05 -1.10%)0.15(4.45/4.3)5,26568,19022.20%
AAPL260116C003000002026-01-16(50天)CALL$300.00$2.02(-0.08 -3.81%)0.05(2.03/1.98)3,46053,56421.41%
AAPL260116C002850002026-01-16(50天)CALL$285.00$6.36(-0.04 -0.62%)0.15(6.35/6.2)3,20423,10122.94%
AAPL260116C002800002026-01-16(50天)CALL$280.00$8.60(-0.08 -0.92%)0.15(8.65/8.5)2,53242,54923.64%
AAPL260116P002450002026-01-16(50天)PUT$245.00$1.17(-0.24 -17.02%)0.05(1.2/1.15)2,10012,59226.04%
AAPL260618C003200002026-06-18(203天)CALL$320.00$8.00(-0.12 -1.48%)0.15(8.15/8.0)1,4565,90626.49%
AAPL260320C003000002026-03-20(113天)CALL$300.00$7.50(+0.00 +0.00%)0.10(7.45/7.35)1,33112,49525.30%
AAPL260116P002600002026-01-16(50天)PUT$260.00$2.88(-0.49 -14.54%)0.06(2.95/2.89)1,22215,64622.91%
AAPL260116C003100002026-01-16(50天)CALL$310.00$0.85(-0.05 -5.56%)0.02(0.85/0.83)51762,93321.13%
AAPL260116P002500002026-01-16(50天)PUT$250.00$1.58(-0.32 -16.84%)0.03(1.6/1.57)55527,84324.88%
AAPL260116P002300002026-01-16(50天)PUT$230.00$0.50(-0.14 -21.87%)0.03(0.51/0.48)26525,22129.57%
AAPL260116P002400002026-01-16(50天)PUT$240.00$0.86(-0.21 -19.63%)0.03(0.89/0.86)49622,75027.12%
AAPL260320P002500002026-03-20(113天)PUT$250.00$5.40(-0.35 -6.09%)0.15(5.5/5.35)47819,73226.48%
AAPL260220C003000002026-02-20(85天)CALL$300.00$5.30(-0.05 -0.93%)0.15(5.35/5.2)84516,56324.63%

META $633.55 (-2.67 -0.42%)

ContractExpTypeStrikeLastSpreadVolOIIV
META260116P005500002026-01-16(50天)PUT$550.00$4.20(-0.34 -7.49%)0.15(4.3/4.15)3,1615,25232.47%
META260116P005000002026-01-16(50天)PUT$500.00$1.37(-0.22 -13.84%)0.05(1.39/1.34)2,7078,64937.06%
META260116C007000002026-01-16(50天)CALL$700.00$8.52(-1.43 -14.37%)0.10(8.65/8.55)2,56552,24931.46%
META260116C007500002026-01-16(50天)CALL$750.00$3.30(-0.66 -16.67%)0.25(3.5/3.25)92322,56633.37%
META260116C007200002026-01-16(50天)CALL$720.00$5.90(-0.86 -12.72%)0.30(6.0/5.7)70720,42932.19%
META260116C008000002026-01-16(50天)CALL$800.00$1.58(-0.35 -18.13%)0.03(1.6/1.57)50629,18435.94%
META260116C009000002026-01-16(50天)CALL$900.00$0.53(-0.14 -20.90%)0.04(0.56/0.52)32013,20842.41%
META260618C010000002026-06-18(203天)CALL$1000.00$6.45(-0.30 -4.44%)0.25(6.6/6.35)31513,39340.10%

XBI $122.85 (+1.51 +1.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
XBI260116C001350002026-01-16(50天)CALL$135.00$1.54(+0.34 +28.33%)0.59(1.6/1.01)31611,12329.91%

TLT $90.63 (+0.40 +0.44%)

ContractExpTypeStrikeLastSpreadVolOIIV
TLT261120P000880002026-11-20(358天)PUT$88.00$3.86(+0.00 +0.00%)0.15(3.35/3.2)6,1236,12312.89%
TLT260116C000900002026-01-16(50天)CALL$90.00$1.82(+0.17 +10.30%)0.03(1.8/1.77)6,01085,52210.82%
TLT260918C001100002026-09-18(295天)CALL$110.00$0.51(+0.00 +0.00%)0.04(0.52/0.48)5,70010,86215.45%
TLT260116P000900002026-01-16(50天)PUT$90.00$1.32(-0.21 -13.73%)0.03(1.35/1.32)4,75459,48812.26%
TLT260220P000880002026-02-20(85天)PUT$88.00$1.07(-0.11 -9.32%)0.04(1.1/1.06)3,0458,53712.55%
TLT260320C000910002026-03-20(113天)CALL$91.00$2.22(+0.16 +7.77%)0.03(2.23/2.2)2,4856,83911.88%
TLT260116C000920002026-01-16(50天)CALL$92.00$0.90(+0.07 +8.43%)0.02(0.9/0.88)2,01623,56010.88%
TLT260116P000880002026-01-16(50天)PUT$88.00$0.65(-0.10 -13.33%)0.02(0.66/0.64)1,35420,54412.44%
TLT260220C000900002026-02-20(85天)CALL$90.00$2.35(+0.15 +6.82%)0.04(2.37/2.33)1,3478,76011.62%
TLT260220C000930002026-02-20(85天)CALL$93.00$1.11(+0.10 +9.90%)0.03(1.12/1.09)1,3105,96011.76%
TLT260618C000900002026-06-18(203天)CALL$90.00$3.65(+0.16 +4.58%)0.10(3.7/3.6)22540,87812.51%
TLT260320C000900002026-03-20(113天)CALL$90.00$2.72(+0.19 +7.51%)0.04(2.72/2.68)1,22536,53311.84%
TLT260116C000910002026-01-16(50天)CALL$91.00$1.30(+0.16 +14.04%)0.02(1.29/1.27)1,11530,58010.79%
TLT260320C000920002026-03-20(113天)CALL$92.00$1.81(+0.12 +7.10%)0.03(1.81/1.78)67127,14611.93%
TLT260116C000850002026-01-16(50天)CALL$85.00$5.60(+0.25 +4.67%)0.20(5.75/5.55)47226,69711.43%
TLT260320P000900002026-03-20(113天)PUT$90.00$2.18(-0.23 -9.54%)0.04(2.23/2.19)1,10222,92612.61%

XLU $89.98 (+1.18 +1.33%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLU260618P000800002026-06-18(203天)PUT$80.00$1.50(+0.00 +0.00%)0.43(1.62/1.19)7505,64220.34%

XLE $89.26 (+0.65 +0.73%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLE260320P000860002026-03-20(113天)PUT$86.00$2.57(-0.38 -12.88%)2.32(2.8/0.48)5,41122,70421.72%
XLE260116C000950002026-01-16(50天)CALL$95.00$0.71(+0.11 +18.33%)0.23(0.8/0.57)3,2977,09120.17%
XLE260116P000890002026-01-16(50天)PUT$89.00$2.36(-0.76 -24.36%)4.00(4.6/0.6)1,20015,75035.68%
XLE260618P000750002026-06-18(203天)PUT$75.00$1.70(-0.17 -9.09%)2.90(3.9/1.0)1,00037,85838.43%
XLE260320P000850002026-03-20(113天)PUT$85.00$2.28(-0.33 -12.64%)2.48(4.35/1.87)86714,88732.27%
XLE260618C000840002026-06-18(203天)CALL$84.00$8.70(+0.00 +0.00%)4.85(11.35/6.5)50010,57932.78%
XLE260618P000900002026-06-18(203天)PUT$90.00$5.75(-0.65 -10.16%)4.50(8.0/3.5)21618,04628.62%

PANW $185.35 (-0.92 -0.49%)

ContractExpTypeStrikeLastSpreadVolOIIV
PANW260116P001800002026-01-16(50天)PUT$180.00$5.24(+0.07 +1.35%)0.40(5.45/5.05)9126,89028.78%
PANW260116C002000002026-01-16(50天)CALL$200.00$3.23(-0.47 -12.70%)0.15(3.3/3.15)8328,33030.45%

BRK-B $511.19 (+2.66 +0.52%)

ContractExpTypeStrikeLastSpreadVolOIIV
BRKB260116C005200002026-01-16(50天)CALL$520.00$8.90(+0.82 +10.15%)0.50(9.05/8.55)3148,28416.86%
BRKB260417C006000002026-04-17(141天)CALL$600.00$2.09(+0.04 +1.95%)0.18(2.18/2.0)2056,26118.06%

HYG $80.93 (+0.06 +0.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
HYG260320P000780002026-03-20(113天)PUT$78.00$0.66(-0.06 -8.33%)0.75(1.09/0.34)25,07479,80512.79%
HYG260220P000800002026-02-20(85天)PUT$80.00$0.81(-0.05 -5.81%)0.11(0.89/0.78)10,01843,7048.41%
HYG260220P000790002026-02-20(85天)PUT$79.00$0.58(-0.06 -9.38%)0.21(0.64/0.43)10,006163,1309.08%
HYG260116C000800002026-01-16(50天)CALL$80.00$0.95(+0.03 +3.26%)0.19(1.08/0.89)2,29360,7603.79%
HYG260320P000760002026-03-20(113天)PUT$76.00$0.50(+0.00 +0.00%)2.61(2.61/0.0)90892,56726.76%
HYG260515P000790002026-05-15(169天)PUT$79.00$1.28(-0.07 -5.19%)1.54(2.06/0.52)81410,45713.48%
HYG260618P000780002026-06-18(203天)PUT$78.00$1.35(+0.00 +0.00%)1.22(1.94/0.72)32610,63413.52%

ET $16.43 (+0.17 +1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
ET260116P000170002026-01-16(50天)PUT$17.00$0.72(-0.10 -12.20%)0.04(0.73/0.69)30420,86315.24%

DIS $103.41 (+0.12 +0.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
DIS260220C001200002026-02-20(85天)CALL$120.00$0.94(-0.01 -1.05%)0.13(0.98/0.85)2425,58527.39%

KVUE $17.22 (+0.18 +1.06%)

ContractExpTypeStrikeLastSpreadVolOIIV
KVUE260918C000180002026-09-18(295天)CALL$18.00$1.66(+0.61 +58.10%)0.25(1.75/1.5)10,41714,88433.59%
KVUE260618C000200002026-06-18(203天)CALL$20.00$0.90(+0.10 +12.50%)0.19(0.95/0.76)5,10132,92737.06%
KVUE260220C000190002026-02-20(85天)CALL$19.00$0.68(+0.13 +23.64%)0.14(0.75/0.61)3,6476,70542.09%
KVUE260116C000180002026-01-16(50天)CALL$18.00$0.60(+0.07 +13.21%)0.10(0.75/0.65)1,13519,53841.80%
KVUE260515C000180002026-05-15(169天)CALL$18.00$1.35(+0.08 +6.30%)0.13(1.53/1.4)4305,69039.65%
KVUE260116C000170002026-01-16(50天)CALL$17.00$1.15(+0.22 +23.66%)0.13(1.2/1.07)28222,92242.63%

MPW $5.76 (+0.11 +1.95%)

ContractExpTypeStrikeLastSpreadVolOIIV
MPW260116C000050002026-01-16(50天)CALL$5.00$0.86(+0.13 +17.81%)0.14(0.84/0.7)82827,71939.45%

XYZ $65.03 (+1.35 +2.12%)

ContractExpTypeStrikeLastSpreadVolOIIV
XYZ260116P000700002026-01-16(50天)PUT$70.00$6.69(-1.22 -15.42%)0.40(7.0/6.6)7935,66940.16%
XYZ260116C000650002026-01-16(50天)CALL$65.00$4.50(+0.80 +21.62%)0.15(4.5/4.35)4325,25046.31%

JD $29.42 (+0.29 +1.00%)

ContractExpTypeStrikeLastSpreadVolOIIV
JD260320C000350002026-03-20(113天)CALL$35.00$1.06(+0.04 +3.92%)0.06(1.06/1.0)2,58520,52943.07%
JD260116P000290002026-01-16(50天)PUT$29.00$1.14(-0.19 -14.29%)0.05(1.22/1.17)93915,75032.62%
JD260116P000310002026-01-16(50天)PUT$31.00$2.29(-0.19 -7.66%)0.05(2.37/2.32)48817,96232.08%
JD260116C000310002026-01-16(50天)CALL$31.00$1.02(+0.07 +7.37%)0.09(1.05/0.96)4436,13238.36%
JD260116C000300002026-01-16(50天)CALL$30.00$1.43(+0.14 +10.85%)0.08(1.41/1.33)39127,92038.04%
JD260320C000300002026-03-20(113天)CALL$30.00$2.50(+0.12 +5.04%)0.11(2.51/2.4)32116,55742.21%
JD260116C000325002026-01-16(50天)CALL$32.50$0.60(+0.01 +1.69%)0.04(0.62/0.58)28921,33937.84%
JD260618C000350002026-06-18(203天)CALL$35.00$1.90(+0.20 +11.76%)0.35(2.0/1.65)27013,97044.19%
JD260220P000300002026-02-20(85天)PUT$30.00$2.14(-0.21 -8.94%)0.04(2.18/2.14)2446,40832.64%
JD260220C000320002026-02-20(85天)CALL$32.00$1.22(+0.06 +5.17%)0.06(1.26/1.2)2125,84739.19%

IWM $247.32 (+2.19 +0.89%)

ContractExpTypeStrikeLastSpreadVolOIIV
IWM260116P002350002026-01-16(50天)PUT$235.00$3.31(-0.88 -21.00%)0.04(3.46/3.42)16,38544,38922.77%
IWM260220P002150002026-02-20(85天)PUT$215.00$2.05(-0.29 -12.39%)0.04(2.08/2.04)9,13911,36826.50%
IWM260116C002550002026-01-16(50天)CALL$255.00$4.43(+0.54 +13.88%)0.05(4.43/4.38)7,95624,20620.49%
IWM260116P002150002026-01-16(50天)PUT$215.00$0.98(-0.25 -20.33%)0.03(1.02/0.99)6,19258,56028.05%
IWM260320C002550002026-03-20(113天)CALL$255.00$9.03(+0.68 +8.14%)0.03(9.06/9.03)5,75920,18422.40%
IWM260220P002250002026-02-20(85天)PUT$225.00$3.27(-0.50 -13.26%)0.04(3.31/3.27)5,69224,78424.23%
IWM260116P002050002026-01-16(50天)PUT$205.00$0.56(-0.15 -21.13%)0.03(0.62/0.59)5,14923,93331.45%
IWM260116C002600002026-01-16(50天)CALL$260.00$2.85(+0.40 +16.33%)0.04(2.85/2.81)3,39642,04920.00%
IWM260320P002000002026-03-20(113天)PUT$200.00$1.67(-0.20 -10.70%)0.05(1.71/1.66)2,71757,14229.51%
IWM260320P002250002026-03-20(113天)PUT$225.00$4.29(-0.71 -14.20%)0.06(4.53/4.47)2,70033,25324.13%
IWM260116P002300002026-01-16(50天)PUT$230.00$2.48(-0.58 -18.95%)0.04(2.52/2.48)90264,64723.95%
IWM260618P002100002026-06-18(203天)PUT$210.00$4.65(-0.42 -8.28%)0.11(4.79/4.68)1,00654,11125.70%
IWM260618P001900002026-06-18(203天)PUT$190.00$2.73(+0.00 +0.00%)0.09(2.65/2.56)50851,37629.35%
IWM260116P002250002026-01-16(50天)PUT$225.00$1.78(-0.47 -20.89%)0.04(1.84/1.8)2,66336,75325.21%
IWM260320P002300002026-03-20(113天)PUT$230.00$5.51(-0.57 -9.37%)0.06(5.55/5.49)44436,41823.18%
IWM260116P002200002026-01-16(50天)PUT$220.00$1.34(-0.31 -18.79%)0.03(1.36/1.33)48835,92126.58%

OPEN $7.79 (+0.02 +0.26%)

ContractExpTypeStrikeLastSpreadVolOIIV
OPEN260116C000015002026-01-16(50天)CALL$1.50$6.45(+0.00 +0.00%)0.00(0.0/0.0)35512,0180.00%
OPEN260515C000170002026-05-15(169天)CALL$17.00$1.24(+0.00 +0.00%)0.00(0.0/0.0)26415,42625.00%

SNAP $7.61 (-0.03 -0.39%)

ContractExpTypeStrikeLastSpreadVolOIIV
SNAP260116P000080002026-01-16(50天)PUT$8.00$0.75(+0.00 +0.00%)0.02(0.77/0.75)41721,80847.66%

CMCSA $26.57 (-0.11 -0.41%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMCSA260320C000300002026-03-20(113天)CALL$30.00$0.71(-0.12 -14.46%)0.05(0.77/0.72)5,2685,83732.47%
CMCSA260116C000275002026-01-16(50天)CALL$27.50$0.84(-0.09 -9.68%)0.05(0.88/0.83)9038,13732.08%
CMCSA260320P000275002026-03-20(113天)PUT$27.50$2.40(+0.00 +0.00%)0.07(2.45/2.38)31711,58332.40%

XLV $158.38 (-0.38 -0.24%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLV260116C001600002026-01-16(50天)CALL$160.00$2.95(-0.32 -9.79%)0.70(3.5/2.8)3716,81017.87%

MRK $104.63 (-1.01 -0.96%)

ContractExpTypeStrikeLastSpreadVolOIIV
MRK260320C001100002026-03-20(113天)CALL$110.00$4.48(-0.57 -11.29%)0.15(4.45/4.3)13,40544,79628.46%
MRK260320C001200002026-03-20(113天)CALL$120.00$1.90(-0.20 -9.52%)0.08(1.86/1.78)6,14322,17028.14%
MRK260116C001100002026-01-16(50天)CALL$110.00$1.90(-0.62 -24.60%)0.12(1.96/1.84)1,0247,72325.61%
MRK260116C001050002026-01-16(50天)CALL$105.00$3.72(-0.88 -19.13%)0.15(3.8/3.65)42712,00325.49%
MRK260320C001000002026-03-20(113天)CALL$100.00$9.37(-0.83 -8.14%)0.25(9.45/9.2)23311,44030.23%

DVN $36.39 (+0.56 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
DVN260116C000350002026-01-16(50天)CALL$35.00$2.43(+0.34 +16.27%)0.10(2.5/2.4)69610,03132.13%
DVN260116C000375002026-01-16(50天)CALL$37.50$1.13(+0.16 +16.49%)0.04(1.14/1.1)2925,51829.61%

NVO $48.71 (+1.66 +3.53%)

ContractExpTypeStrikeLastSpreadVolOIIV
NVO260116C000575002026-01-16(50天)CALL$57.50$0.77(+0.20 +35.09%)0.01(0.77/0.76)7,05413,49945.22%
NVO260116P000450002026-01-16(50天)PUT$45.00$1.31(-0.54 -29.19%)0.06(1.33/1.27)2,59035,75040.19%
NVO260116C000550002026-01-16(50天)CALL$55.00$1.16(+0.31 +36.47%)0.05(1.19/1.14)1,30210,97344.90%
NVO260116C000500002026-01-16(50天)CALL$50.00$2.61(+0.54 +26.09%)0.08(2.65/2.57)1,19110,30744.26%
NVO260116C000600002026-01-16(50天)CALL$60.00$0.53(+0.13 +32.50%)0.05(0.55/0.5)1,12222,56947.07%
NVO260320C000550002026-03-20(113天)CALL$55.00$2.97(+0.56 +23.24%)0.16(3.05/2.89)1,09212,71449.05%
NVO260220C000550002026-02-20(85天)CALL$55.00$2.31(+0.50 +27.62%)0.13(2.38/2.25)1,0507,23148.93%
NVO260417P000500002026-04-17(141天)PUT$50.00$5.55(-1.25 -18.38%)0.45(6.0/5.55)7817,21343.54%
NVO260320P000550002026-03-20(113天)PUT$55.00$8.35(-1.40 -14.36%)0.15(8.6/8.45)62113,62041.81%
NVO260320P000500002026-03-20(113天)PUT$50.00$5.23(-0.92 -14.96%)0.15(5.35/5.2)51526,63942.60%
NVO260618P000500002026-06-18(203天)PUT$50.00$6.80(-0.89 -11.57%)0.95(7.05/6.1)46519,09943.58%
NVO260320P000400002026-03-20(113天)PUT$40.00$1.22(-0.38 -23.75%)0.11(1.33/1.22)34717,45044.48%
NVO260320P000450002026-03-20(113天)PUT$45.00$2.80(-0.60 -17.65%)0.15(2.93/2.78)22317,44743.65%
NVO260116P000500002026-01-16(50天)PUT$50.00$3.55(-1.05 -22.83%)0.15(3.65/3.5)43213,83640.26%
NVO260320C000600002026-03-20(113天)CALL$60.00$1.87(+0.38 +25.50%)0.08(1.91/1.83)26813,26149.17%

XLF $52.94 (+0.41 +0.78%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLF260320P000500002026-03-20(113天)PUT$50.00$0.87(-0.16 -15.53%)0.27(1.06/0.79)4,31729,75519.46%
XLF260618P000450002026-06-18(203天)PUT$45.00$0.69(-0.11 -13.75%)0.04(0.69/0.65)4,15324,72522.10%
XLF260116C000490002026-01-16(50天)CALL$49.00$3.45(+0.00 +0.00%)1.35(4.7/3.35)4,0208,66328.69%
XLF260116P000510002026-01-16(50天)PUT$51.00$0.59(-0.11 -15.71%)0.11(0.62/0.51)3,15739,21517.82%
XLF260116P000520002026-01-16(50天)PUT$52.00$0.86(-0.14 -14.00%)0.14(0.93/0.79)2,71055,40617.29%
XLF260116C000520002026-01-16(50天)CALL$52.00$2.04(+0.31 +17.92%)0.37(2.24/1.87)47831,18822.02%
XLF260116C000530002026-01-16(50天)CALL$53.00$1.29(+0.14 +12.17%)0.24(1.4/1.16)40040,31818.04%
XLF260116C000510002026-01-16(50天)CALL$51.00$2.82(+0.31 +12.35%)0.45(2.93/2.48)30811,83823.07%
XLF260116C000540002026-01-16(50天)CALL$54.00$0.80(+0.15 +23.08%)0.22(0.94/0.72)23829,40617.60%
XLF260220P000500002026-02-20(85天)PUT$50.00$0.69(-0.14 -16.87%)0.28(0.89/0.61)22710,90020.41%

USO $70.03 (+0.77 +1.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
USO260116P000650002026-01-16(50天)PUT$65.00$1.36(-0.39 -22.29%)0.27(1.43/1.16)3,22419,40233.47%

ONON $43.19 (+1.44 +3.45%)

ContractExpTypeStrikeLastSpreadVolOIIV
ONON260116C000500002026-01-16(50天)CALL$50.00$0.74(+0.14 +23.33%)0.09(0.79/0.7)1,56522,47144.21%

GDX $81.54 (+3.74 +4.81%)

ContractExpTypeStrikeLastSpreadVolOIIV
GDX260220P000650002026-02-20(85天)PUT$65.00$1.00(-0.46 -31.51%)0.04(0.99/0.95)25,1437,08741.99%
GDX260116C000800002026-01-16(50天)CALL$80.00$5.63(+1.68 +42.53%)0.35(5.8/5.45)2,66435,20541.43%
GDX260116C000850002026-01-16(50天)CALL$85.00$3.42(+1.16 +51.33%)0.25(3.6/3.35)1,29017,35341.46%
GDX260918P000700002026-09-18(295天)PUT$70.00$6.60(+0.00 +0.00%)1.55(6.05/4.5)9315,71240.20%
GDX260116C000900002026-01-16(50天)CALL$90.00$1.95(+0.69 +54.76%)0.14(2.0/1.86)87813,76340.43%
GDX260116P000700002026-01-16(50天)PUT$70.00$1.04(-0.63 -37.72%)0.14(1.1/0.96)86613,41142.87%
GDX260116P000750002026-01-16(50天)PUT$75.00$2.24(-1.26 -36.00%)0.22(2.37/2.15)8468,66042.68%
GDX260320P000650002026-03-20(113天)PUT$65.00$1.43(-0.56 -28.14%)0.11(1.5/1.39)6727,26241.90%
GDX260320C000900002026-03-20(113天)CALL$90.00$4.08(+0.83 +25.54%)0.35(4.75/4.4)5195,02343.54%
GDX260116C000750002026-01-16(50天)CALL$75.00$8.50(+2.10 +32.81%)0.40(8.9/8.5)44020,00842.48%
GDX260116C000780002026-01-16(50天)CALL$78.00$6.80(+2.10 +44.68%)0.55(7.0/6.45)2239,72342.30%
GDX260220C001000002026-02-20(85天)CALL$100.00$1.41(+0.47 +50.00%)0.43(1.54/1.11)2086,13042.11%

LUV $35.06 (+0.71 +2.07%)

ContractExpTypeStrikeLastSpreadVolOIIV
LUV260116C000375002026-01-16(50天)CALL$37.50$1.02(+0.22 +27.50%)0.11(1.04/0.93)1,6208,60637.60%
LUV260116P000325002026-01-16(50天)PUT$32.50$0.87(-0.30 -25.64%)0.09(0.94/0.85)2939,41438.97%
LUV260116C000350002026-01-16(50天)CALL$35.00$2.00(+0.30 +17.65%)0.14(2.06/1.92)27018,09238.89%
LUV260116P000350002026-01-16(50天)PUT$35.00$1.82(-0.46 -20.18%)0.31(2.1/1.79)2585,80340.82%

UNH $329.64 (+3.36 +1.03%)

ContractExpTypeStrikeLastSpreadVolOIIV
UNH260116C004000002026-01-16(50天)CALL$400.00$2.40(+0.13 +5.73%)0.10(2.5/2.4)1,19634,70239.97%
UNH260417P002700002026-04-17(141天)PUT$270.00$8.25(-0.85 -9.34%)0.35(8.45/8.1)1,0725,79239.17%
UNH260116C003500002026-01-16(50天)CALL$350.00$9.95(+0.70 +7.57%)0.30(10.15/9.85)74713,51436.65%
UNH260116P002700002026-01-16(50天)PUT$270.00$1.86(-0.72 -27.91%)0.59(2.09/1.5)6855,37441.15%
UNH260116P003000002026-01-16(50天)PUT$300.00$6.25(-1.23 -16.44%)0.45(6.45/6.0)6509,37937.16%
UNH260116C003600002026-01-16(50天)CALL$360.00$7.49(+0.59 +8.55%)0.30(7.6/7.3)3845,34737.06%
UNH260320C004000002026-03-20(113天)CALL$400.00$7.57(+0.62 +8.92%)0.25(7.7/7.45)2639,96338.22%
UNH260116C003800002026-01-16(50天)CALL$380.00$4.20(+0.35 +9.09%)0.35(4.35/4.0)2535,23538.50%
UNH260116C003700002026-01-16(50天)CALL$370.00$5.60(+0.45 +8.74%)0.25(5.7/5.45)2336,16337.64%

XOM $114.77 (+0.26 +0.23%)

ContractExpTypeStrikeLastSpreadVolOIIV
XOM260116C001250002026-01-16(50天)CALL$125.00$0.75(+0.01 +1.35%)0.12(0.82/0.7)2,52445,69722.55%
XOM260116C001200002026-01-16(50天)CALL$120.00$1.70(+0.00 +0.00%)0.09(1.77/1.68)1,55222,14821.89%
XOM260220C001250002026-02-20(85天)CALL$125.00$1.55(+0.13 +9.15%)0.09(1.46/1.37)49010,42021.53%
XOM260618P001000002026-06-18(203天)PUT$100.00$2.57(-0.10 -3.75%)0.42(2.83/2.41)4299,89325.62%
XOM260918C001300002026-09-18(295天)CALL$130.00$4.45(+0.40 +9.88%)0.20(4.25/4.05)3996,44623.01%
XOM260116P001100002026-01-16(50天)PUT$110.00$1.52(-0.19 -11.11%)0.18(1.61/1.43)39011,89220.83%
XOM260220C001200002026-02-20(85天)CALL$120.00$2.73(+0.03 +1.11%)0.11(2.81/2.7)3516,00821.99%
XOM260320P001100002026-03-20(113天)PUT$110.00$3.20(-0.20 -5.88%)0.15(3.45/3.3)3507,57122.01%
XOM260116P001150002026-01-16(50天)PUT$115.00$3.14(-0.11 -3.38%)0.15(3.35/3.2)2435,05918.89%
XOM260116C001150002026-01-16(50天)CALL$115.00$3.85(+0.10 +2.67%)0.15(3.85/3.7)23810,89823.15%
XOM260116P001050002026-01-16(50天)PUT$105.00$0.70(-0.15 -17.65%)0.24(0.76/0.52)22927,37523.27%
XOM260320P001050002026-03-20(113天)PUT$105.00$1.94(-0.21 -9.77%)0.11(2.12/2.01)2256,64023.41%

NEM $90.49 (+4.19 +4.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEM260320C001050002026-03-20(113天)CALL$105.00$3.95(+0.85 +27.42%)0.25(4.1/3.85)1,5426,63844.52%
NEM260116C001000002026-01-16(50天)CALL$100.00$2.32(+0.82 +54.67%)0.06(2.36/2.3)1,4945,42941.85%
NEM260116C000900002026-01-16(50天)CALL$90.00$6.00(+1.91 +46.70%)0.15(6.05/5.9)4677,20243.03%
NEM260116C000850002026-01-16(50天)CALL$85.00$9.10(+2.80 +44.44%)0.55(9.25/8.7)3109,01346.66%
NEM260116P000800002026-01-16(50天)PUT$80.00$1.53(-1.04 -40.47%)0.14(1.54/1.4)2297,74540.92%

NFLX $106.12 (+1.81 +1.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
NFLX260116C001200002026-01-16(50天)CALL$120.00$0.98(+0.18 +22.50%)0.06(1.02/0.96)2,41350,01431.49%
NFLX260116C001100002026-01-16(50天)CALL$110.00$3.45(+0.63 +22.34%)0.10(3.45/3.35)2,39118,28031.98%
NFLX260116C001180002026-01-16(50天)CALL$118.00$1.29(+0.24 +22.86%)0.11(1.35/1.24)2,25610,66331.74%
NFLX260116C001050002026-01-16(50天)CALL$105.00$5.80(+0.85 +17.17%)0.15(5.9/5.75)1,6026,91133.75%
NFLX260116P001010002026-01-16(50天)PUT$101.00$2.58(-0.52 -16.77%)0.11(2.56/2.45)7916,43230.38%
NFLX260116P001120002026-01-16(50天)PUT$112.00$7.97(-1.20 -13.09%)0.25(8.0/7.75)7016,56027.53%
NFLX260116C001160002026-01-16(50天)CALL$116.00$1.65(+0.37 +28.91%)0.08(1.7/1.62)65421,28831.51%
NFLX260116C001120002026-01-16(50天)CALL$112.00$2.66(+0.48 +22.02%)0.09(2.75/2.66)56613,87431.74%
NFLX260116P000950002026-01-16(50天)PUT$95.00$1.20(-0.40 -25.00%)0.08(1.21/1.13)44312,89632.64%
NFLX260220C001200002026-02-20(85天)CALL$120.00$2.86(+0.50 +21.19%)0.19(2.96/2.77)3685,66836.93%
NFLX260116P001100002026-01-16(50天)PUT$110.00$6.64(-1.12 -14.43%)0.25(6.7/6.45)29239,69628.00%
NFLX260116P001050002026-01-16(50天)PUT$105.00$4.15(-0.55 -11.70%)0.15(4.05/3.9)31330,94929.22%
NFLX260116P001000002026-01-16(50天)PUT$100.00$2.26(-0.54 -19.29%)0.09(2.26/2.17)35525,20630.65%
NFLX260116C001000002026-01-16(50天)CALL$100.00$9.05(+1.05 +13.13%)0.25(9.25/9.0)21922,49836.84%
NFLX260116C001240002026-01-16(50天)CALL$124.00$0.63(+0.16 +34.04%)0.04(0.63/0.59)31213,70932.08%
NFLX260116C001220002026-01-16(50天)CALL$122.00$0.82(+0.20 +32.26%)0.06(0.8/0.74)22713,26331.76%

HPE $21.52 (+0.17 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
HPE260116C000230002026-01-16(50天)CALL$23.00$0.93(-0.03 -3.12%)0.06(0.97/0.91)6045,89948.24%

SCHW $91.81 (+1.07 +1.18%)

ContractExpTypeStrikeLastSpreadVolOIIV
SCHW260116C000950002026-01-16(50天)CALL$95.00$2.45(+0.35 +16.67%)0.16(2.49/2.33)4477,40527.88%
SCHW260116C001000002026-01-16(50天)CALL$100.00$0.83(+0.01 +1.22%)0.09(0.99/0.9)40011,03426.22%

BABA $157.53 (+0.51 +0.32%)

ContractExpTypeStrikeLastSpreadVolOIIV
BABA260116P001550002026-01-16(50天)PUT$155.00$7.20(-0.68 -8.63%)0.50(7.45/6.95)9,1848,27237.31%
BABA260116C002000002026-01-16(50天)CALL$200.00$0.98(-0.14 -12.50%)0.11(1.04/0.93)5,06318,54044.85%
BABA260116C001600002026-01-16(50天)CALL$160.00$8.55(-0.05 -0.58%)0.15(8.65/8.5)3,16912,17241.43%
BABA260116C001650002026-01-16(50天)CALL$165.00$6.60(-0.15 -2.22%)0.40(6.85/6.45)2,8507,73942.13%
BABA260116C001750002026-01-16(50天)CALL$175.00$3.88(-0.02 -0.51%)0.35(4.1/3.75)1,65511,74342.85%
BABA260116C001800002026-01-16(50天)CALL$180.00$2.97(-0.13 -4.19%)0.10(3.05/2.95)90517,99842.73%
BABA260320C002200002026-03-20(113天)CALL$220.00$2.59(+0.28 +12.12%)0.81(2.92/2.11)7519,53049.92%
BABA260116P001400002026-01-16(50天)PUT$140.00$2.22(-0.20 -8.26%)0.27(2.38/2.11)67710,77137.96%
BABA260116C001700002026-01-16(50天)CALL$170.00$5.15(+0.00 +0.00%)0.30(5.3/5.0)57716,35842.38%
BABA260320C002000002026-03-20(113天)CALL$200.00$4.45(+0.15 +3.49%)0.30(4.6/4.3)48527,12147.00%
BABA260116P001500002026-01-16(50天)PUT$150.00$5.15(-0.40 -7.21%)0.45(5.3/4.85)32120,94037.40%
BABA260116P001450002026-01-16(50天)PUT$145.00$3.52(-0.38 -9.74%)0.35(3.6/3.25)32510,36737.49%

UPS $95.64 (+1.09 +1.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
UPS260116C001000002026-01-16(50天)CALL$100.00$2.07(+0.26 +14.36%)0.04(2.09/2.05)2,61520,40826.59%
UPS260320C001000002026-03-20(113天)CALL$100.00$4.83(+0.43 +9.77%)0.15(4.85/4.7)2,1579,18531.20%
UPS260116C001050002026-01-16(50天)CALL$105.00$0.90(+0.08 +9.76%)0.09(0.92/0.83)57714,66826.44%
UPS260116C000950002026-01-16(50天)CALL$95.00$4.30(+0.40 +10.26%)0.20(4.4/4.2)2208,83228.54%

DELL $133.20 (+7.23 +5.74%)

ContractExpTypeStrikeLastSpreadVolOIIV
DELL260116C001500002026-01-16(50天)CALL$150.00$3.15(+0.33 +11.70%)0.25(3.25/3.0)1,5835,34244.25%
DELL260320P001100002026-03-20(113天)PUT$110.00$4.62(-2.36 -33.81%)0.45(4.75/4.3)1,0126,70649.21%
DELL260116P001000002026-01-16(50天)PUT$100.00$0.51(-1.01 -66.45%)0.22(0.54/0.32)64413,90749.22%

XLI $152.79 (+0.88 +0.58%)

ContractExpTypeStrikeLastSpreadVolOIIV
XLI260116P001400002026-01-16(50天)PUT$140.00$0.69(-0.27 -28.12%)0.38(0.69/0.31)2087,96920.35%

KWEB $37.49 (-0.25 -0.66%)

ContractExpTypeStrikeLastSpreadVolOIIV
KWEB260116C000400002026-01-16(50天)CALL$40.00$0.60(-0.07 -10.45%)0.29(0.61/0.32)9,219100,54026.86%
KWEB260116P000350002026-01-16(50天)PUT$35.00$0.95(+0.01 +1.06%)0.53(1.0/0.47)6,81228,25237.16%
KWEB260220C000400002026-02-20(85天)CALL$40.00$1.04(-0.08 -7.14%)0.31(1.21/0.9)1,04070,71429.91%
KWEB260618C000400002026-06-18(203天)CALL$40.00$2.31(-0.25 -9.77%)0.32(2.48/2.16)1,0088,31531.15%
KWEB260116C000370002026-01-16(50天)CALL$37.00$1.65(-0.16 -8.84%)0.63(2.01/1.38)37812,52131.49%
KWEB260116C000380002026-01-16(50天)CALL$38.00$1.16(-0.11 -8.66%)0.28(1.19/0.91)24164,18125.34%
KWEB260116P000380002026-01-16(50天)PUT$38.00$2.45(+0.02 +0.82%)0.42(2.89/2.47)232183,02546.83%

PDD $115.77 (+1.78 +1.56%)

ContractExpTypeStrikeLastSpreadVolOIIV
PDD260116C001200002026-01-16(50天)CALL$120.00$3.40(+0.47 +16.04%)0.20(3.5/3.3)2,29514,57030.38%
PDD260320C001250002026-03-20(113天)CALL$125.00$5.35(+0.85 +18.89%)0.35(5.4/5.05)2,0366,94634.65%
PDD260220P001050002026-02-20(85天)PUT$105.00$2.24(-0.32 -12.50%)0.30(2.5/2.2)1,0175,45130.59%
PDD260220P001150002026-02-20(85天)PUT$115.00$5.55(-0.75 -11.90%)0.10(5.65/5.55)5497,84927.06%
PDD260220C001250002026-02-20(85天)CALL$125.00$3.40(+0.29 +9.32%)0.20(3.5/3.3)4869,35330.85%
PDD260116P001100002026-01-16(50天)PUT$110.00$2.35(-0.41 -14.86%)0.12(2.5/2.38)35315,95428.88%
PDD260116C001300002026-01-16(50天)CALL$130.00$1.14(+0.19 +20.00%)0.16(1.2/1.04)33812,31631.10%
PDD260320P001100002026-03-20(113天)PUT$110.00$5.00(-0.40 -7.41%)0.30(5.3/5.0)23910,75031.29%
PDD260116P001050002026-01-16(50天)PUT$105.00$1.31(-0.22 -14.38%)0.09(1.42/1.33)22520,13731.03%
PDD260116C001250002026-01-16(50天)CALL$125.00$2.00(+0.26 +14.94%)0.12(1.97/1.85)2137,09829.88%

SILJ $24.55 (+1.36 +5.87%)

ContractExpTypeStrikeLastSpreadVolOIIV
SILJ260116C000240002026-01-16(50天)CALL$24.00$2.00(+0.60 +42.86%)0.10(2.05/1.95)2416,00048.73%

EFA $94.87 (+1.03 +1.10%)

ContractExpTypeStrikeLastSpreadVolOIIV
EFA260116P000920002026-01-16(50天)PUT$92.00$1.14(-0.61 -34.86%)2.96(2.96/0.0)11,73853,42630.47%
EFA260220P000910002026-02-20(85天)PUT$91.00$1.50(-0.30 -16.67%)3.55(3.55/0.0)7,0255,55629.26%
EFA260116C000970002026-01-16(50天)CALL$97.00$0.53(+0.13 +32.50%)1.81(1.86/0.05)1,6227,17019.56%
EFA260320C000970002026-03-20(113天)CALL$97.00$1.69(+0.42 +33.07%)2.98(2.98/0.0)1,50014,12518.49%
EFA260116C000950002026-01-16(50天)CALL$95.00$1.34(+0.36 +36.73%)0.54(1.38/0.84)1,11536,81810.19%
EFA260116P000930002026-01-16(50天)PUT$93.00$1.45(-0.54 -27.14%)2.66(3.3/0.64)57136,16929.77%
EFA260130C000990002026-01-30(64天)CALL$99.00$1.08(+0.00 +0.00%)2.49(2.49/0.0)3108,84525.99%
EFA260320C000940002026-03-20(113天)CALL$94.00$2.89(+0.43 +17.48%)2.87(4.7/1.83)23523,37820.19%
EFA260220C000980002026-02-20(85天)CALL$98.00$0.86(+0.31 +56.36%)2.13(2.13/0.0)21913,40518.60%

GOOGL $320.01 (-3.38 -1.05%)

ContractExpTypeStrikeLastSpreadVolOIIV
GOOGL260116P003000002026-01-16(50天)PUT$300.00$7.75(+0.34 +4.59%)0.20(7.9/7.7)2,9857,75334.49%
GOOGL260116C003500002026-01-16(50天)CALL$350.00$6.70(-1.40 -17.28%)0.15(6.7/6.55)2,30113,93035.77%
GOOGL260116C003400002026-01-16(50天)CALL$340.00$9.40(-1.75 -15.70%)0.15(9.4/9.25)1,0405,20135.89%
GOOGL260116P002450002026-01-16(50天)PUT$245.00$0.82(+0.00 +0.00%)0.05(0.81/0.76)6176,44442.09%
GOOGL260116P002600002026-01-16(50天)PUT$260.00$1.53(-0.04 -2.55%)0.41(1.7/1.29)57520,40140.48%
GOOGL260618P002500002026-06-18(203天)PUT$250.00$9.80(+0.50 +5.38%)0.45(9.75/9.3)3616,31040.16%
GOOGL260320C004800002026-03-20(113天)CALL$480.00$1.33(-0.37 -21.76%)0.26(1.64/1.38)3097,09342.39%
GOOGL260116P002500002026-01-16(50天)PUT$250.00$0.99(-0.07 -6.60%)0.26(1.1/0.84)27910,89241.99%
GOOGL260116C003900002026-01-16(50天)CALL$390.00$1.61(-0.47 -22.60%)0.22(1.8/1.58)2215,76137.68%

TGT $89.77 (+3.19 +3.68%)

ContractExpTypeStrikeLastSpreadVolOIIV
TGT260116C001000002026-01-16(50天)CALL$100.00$1.17(+0.50 +74.63%)0.07(1.2/1.13)4,1818,58632.64%
TGT260116C000900002026-01-16(50天)CALL$90.00$4.55(+1.65 +56.90%)0.15(4.6/4.45)7878,47135.07%
TGT260116C001050002026-01-16(50天)CALL$105.00$0.57(+0.27 +90.00%)0.09(0.57/0.48)6697,01032.79%
TGT260116P000900002026-01-16(50天)PUT$90.00$4.09(-1.76 -30.09%)0.10(4.15/4.05)5506,37830.23%
TGT260116C000950002026-01-16(50天)CALL$95.00$2.49(+1.06 +74.13%)0.13(2.52/2.39)49410,04533.89%
TGT260320C001000002026-03-20(113天)CALL$100.00$3.75(+1.00 +36.36%)0.15(3.8/3.65)4556,24537.30%

ARM $132.51 (+1.05 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
ARM260116P001250002026-01-16(50天)PUT$125.00$5.85(-0.85 -12.69%)0.25(6.15/5.9)1,2865,61249.40%

OWL $14.77 (+0.31 +2.14%)

ContractExpTypeStrikeLastSpreadVolOIIV
OWL260515C000160002026-05-15(169天)CALL$16.00$1.33(+0.18 +15.65%)0.25(1.4/1.15)2,81147,62147.07%
OWL260116P000140002026-01-16(50天)PUT$14.00$0.60(-0.16 -21.05%)0.10(0.7/0.6)1,16715,89948.24%

IEF $97.67 (+0.08 +0.08%)

ContractExpTypeStrikeLastSpreadVolOIIV
IEF260220C000970002026-02-20(85天)CALL$97.00$1.40(+0.00 +0.00%)0.05(1.56/1.51)3226,8226.34%

UBER $85.71 (+2.03 +2.43%)

ContractExpTypeStrikeLastSpreadVolOIIV
UBER260116C001000002026-01-16(50天)CALL$100.00$0.59(+0.14 +31.11%)0.04(0.61/0.57)4,20827,29733.62%
UBER260116P000925002026-01-16(50天)PUT$92.50$8.06(-1.73 -17.67%)0.50(8.2/7.7)2,02412,24829.03%
UBER260116C000900002026-01-16(50天)CALL$90.00$2.58(+0.54 +26.47%)0.14(2.66/2.52)1,40111,68534.40%
UBER260116C000950002026-01-16(50天)CALL$95.00$1.25(+0.30 +31.58%)0.09(1.3/1.21)1,11913,04433.56%
UBER260116C000850002026-01-16(50天)CALL$85.00$4.90(+1.00 +25.64%)0.15(4.95/4.8)4726,30836.27%
UBER260116P000800002026-01-16(50天)PUT$80.00$1.76(-0.73 -29.32%)0.06(1.79/1.73)36916,05832.41%
UBER260320P000850002026-03-20(113天)PUT$85.00$5.96(-1.11 -15.70%)0.25(6.2/5.95)3156,35334.35%
UBER260320C001200002026-03-20(113天)CALL$120.00$0.58(+0.11 +23.40%)0.05(0.6/0.55)29915,46239.31%
UBER260116C000800002026-01-16(50天)CALL$80.00$8.18(+1.45 +21.55%)0.25(8.25/8.0)25010,39239.80%

KRE $63.17 (-0.24 -0.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
KRE260116C000680002026-01-16(50天)CALL$68.00$0.79(-0.16 -16.84%)0.39(0.99/0.6)3,70016,28528.22%
KRE260116P000620002026-01-16(50天)PUT$62.00$2.00(-0.02 -0.99%)0.90(2.27/1.37)3,5065,23230.20%
KRE260220P000550002026-02-20(85天)PUT$55.00$0.97(-0.28 -22.40%)0.20(1.2/1.0)1,11626,70535.38%

NEE $85.51 (+0.68 +0.80%)

ContractExpTypeStrikeLastSpreadVolOIIV
NEE260918P000750002026-09-18(295天)PUT$75.00$4.00(+0.00 +0.00%)0.80(4.3/3.5)8005,40229.81%
NEE260116C000875002026-01-16(50天)CALL$87.50$2.50(+0.24 +10.62%)0.12(2.55/2.43)5256,71326.69%

ASHR $32.31 (+0.05 +0.15%)

ContractExpTypeStrikeLastSpreadVolOIIV
ASHR260116C000300002026-01-16(50天)CALL$30.00$2.40(+0.10 +4.35%)0.22(2.5/2.28)5817,45320.02%

GAP $27.52 (+0.90 +3.38%)

ContractExpTypeStrikeLastSpreadVolOIIV
GAP260116C000250002026-01-16(50天)CALL$25.00$3.20(+0.78 +32.23%)0.57(3.4/2.83)4008,95447.80%

SBUX $86.70 (+0.80 +0.93%)

ContractExpTypeStrikeLastSpreadVolOIIV
SBUX260116C000900002026-01-16(50天)CALL$90.00$2.38(+0.15 +6.73%)0.13(2.55/2.42)58518,36730.26%
SBUX260220C000900002026-02-20(85天)CALL$90.00$4.52(+0.22 +5.12%)0.20(4.6/4.4)2617,94235.76%
SBUX260116P000850002026-01-16(50天)PUT$85.00$2.77(-0.31 -10.06%)0.12(2.78/2.66)24111,24527.87%

CAR $133.82 (-0.12 -0.09%)

ContractExpTypeStrikeLastSpreadVolOIIV
CAR260116P001350002026-01-16(50天)PUT$135.00$9.00(+0.00 +0.00%)1.50(9.9/8.4)4016,66246.77%

NCLH $18.33 (-0.02 -0.11%)

ContractExpTypeStrikeLastSpreadVolOIIV
NCLH260116C000200002026-01-16(50天)CALL$20.00$0.57(-0.03 -5.00%)0.04(0.57/0.53)3846,26543.07%

CMG $34.03 (+0.62 +1.86%)

ContractExpTypeStrikeLastSpreadVolOIIV
CMG260116C000350002026-01-16(50天)CALL$35.00$1.42(+0.23 +19.33%)0.06(1.45/1.39)1,3685,66736.87%
CMG260320C000400002026-03-20(113天)CALL$40.00$1.40(+0.17 +13.82%)0.05(1.4/1.35)1,1568,91944.19%
CMG260220C000400002026-02-20(85天)CALL$40.00$1.08(+0.12 +12.50%)0.05(1.1/1.05)56310,58545.51%
CMG260116C000380002026-01-16(50天)CALL$38.00$0.57(+0.10 +21.28%)0.07(0.59/0.52)3617,03236.77%
CMG260618C000400002026-06-18(203天)CALL$40.00$2.51(+0.14 +5.91%)0.08(2.58/2.5)3078,72945.68%

MCD $312.39 (+1.96 +0.63%)

ContractExpTypeStrikeLastSpreadVolOIIV
MCD260116C003200002026-01-16(50天)CALL$320.00$4.25(+0.40 +10.39%)0.20(4.4/4.2)5136,44016.13%

PFE $25.69 (-0.01 -0.04%)

ContractExpTypeStrikeLastSpreadVolOIIV
PFE260116C000260002026-01-16(50天)CALL$26.00$0.88(-0.07 -7.37%)0.05(0.9/0.85)4,02629,41626.95%
PFE260116C000250002026-01-16(50天)CALL$25.00$1.45(-0.05 -3.33%)0.05(1.46/1.41)3,02261,81728.22%
PFE260618P000250002026-06-18(203天)PUT$25.00$1.69(+0.02 +1.20%)0.18(1.74/1.56)1,53021,18527.52%
PFE260320C000280002026-03-20(113天)CALL$28.00$0.64(-0.02 -3.03%)0.05(0.66/0.61)1,14115,67425.78%
PFE260220C000270002026-02-20(85天)CALL$27.00$0.70(-0.05 -6.67%)0.03(0.73/0.7)1,0018,40324.95%
PFE260116P000250002026-01-16(50天)PUT$25.00$0.54(-0.05 -8.47%)0.05(0.57/0.52)70760,77223.29%
PFE260320C000270002026-03-20(113天)CALL$27.00$0.92(-0.05 -5.15%)0.01(0.92/0.91)24623,79625.15%
PFE260320C000250002026-03-20(113天)CALL$25.00$1.84(-0.03 -1.60%)0.04(1.84/1.8)21115,02625.81%

AAL $13.93 (+0.45 +3.34%)

ContractExpTypeStrikeLastSpreadVolOIIV
AAL260116C000140002026-01-16(50天)CALL$14.00$0.96(+0.22 +29.73%)0.02(0.97/0.95)33,68317,00548.34%
AAL260116C000150002026-01-16(50天)CALL$15.00$0.56(+0.12 +27.27%)0.02(0.56/0.54)5,70122,05946.68%
AAL260116P000140002026-01-16(50天)PUT$14.00$0.96(-0.25 -20.66%)0.03(0.96/0.93)2,8536,40744.43%
AAL260220C000150002026-02-20(85天)CALL$15.00$0.91(+0.19 +26.39%)0.03(0.91/0.88)49410,69149.41%
AAL260320C000150002026-03-20(113天)CALL$15.00$1.09(+0.16 +17.20%)0.02(1.09/1.07)38312,13248.73%
AAL260515P000120002026-05-15(169天)PUT$12.00$0.83(-0.14 -14.43%)0.07(0.88/0.81)38112,03647.66%
AAL260320P000150002026-03-20(113天)PUT$15.00$1.90(-0.38 -16.67%)0.06(1.99/1.93)2215,30843.26%
AAL260220P000130002026-02-20(85天)PUT$13.00$0.82(-0.13 -13.68%)0.02(0.83/0.81)20610,32447.66%

INTC $36.78 (+0.97 +2.71%)

ContractExpTypeStrikeLastSpreadVolOIIV
INTC260116P000350002026-01-16(50天)PUT$35.00$1.75(-0.41 -18.98%)0.01(1.76/1.75)70518,20947.95%
INTC260116P000330002026-01-16(50天)PUT$33.00$1.08(-0.31 -22.30%)0.09(1.12/1.03)31114,54649.90%
INTC260116P000380002026-01-16(50天)PUT$38.00$3.15(-0.66 -17.32%)0.15(3.3/3.15)2499,60547.80%
INTC260618P000350002026-06-18(203天)PUT$35.00$4.35(-0.45 -9.38%)0.25(4.4/4.15)2346,35849.38%

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
AAL $13.93 (+0.45 +3.34%)AAL260116C000140002026-01-16(50天)CALL$14.00$0.96(+0.22 +29.73%)0.02(0.97/0.95)48.34%33,68317,005
SPY $679.63 (+4.63 +0.69%)SPY260220P005200002026-02-20(85天)PUT$520.00$1.61(-0.34 -17.44%)0.02(1.62/1.6)32.12%30,64520,554
SPY $679.63 (+4.63 +0.69%)SPY260116P005850002026-01-16(50天)PUT$585.00$1.61(-0.47 -22.60%)0.02(1.67/1.65)26.16%25,19367,787
GDX $81.54 (+3.74 +4.81%)GDX260220P000650002026-02-20(85天)PUT$65.00$1.00(-0.46 -31.51%)0.04(0.99/0.95)41.99%25,1437,087
HYG $80.93 (+0.06 +0.07%)HYG260320P000780002026-03-20(113天)PUT$78.00$0.66(-0.06 -8.33%)0.75(1.09/0.34)12.79%25,07479,805
SLV $48.39 (+1.72 +3.69%)SLV260116C000500002026-01-16(50天)CALL$50.00$2.23(+0.74 +49.66%)0.02(2.24/2.22)40.55%21,864136,269
SLV $48.39 (+1.72 +3.69%)SLV260116C000470002026-01-16(50天)CALL$47.00$3.45(+1.00 +40.82%)0.10(3.5/3.4)38.60%17,81835,469
SPY $679.63 (+4.63 +0.69%)SPY260331P006000002026-03-31(124天)PUT$600.00$7.20(-0.89 -11.00%)0.05(7.26/7.21)22.00%17,25312,051
GLD $383.06 (+3.00 +0.79%)GLD260116P003400002026-01-16(50天)PUT$340.00$0.74(-0.16 -17.78%)0.05(0.76/0.71)20.81%17,10345,142
SPY $679.63 (+4.63 +0.69%)SPY260116C007000002026-01-16(50天)CALL$700.00$6.48(+1.11 +20.67%)0.03(6.46/6.43)13.99%17,08042,174
NVDA $180.19 (+2.39 +1.34%)NVDA260116C002000002026-01-16(50天)CALL$200.00$4.33(-0.02 -0.46%)0.05(4.35/4.3)41.19%12,759138,925
HYG $80.93 (+0.06 +0.07%)HYG260220P000790002026-02-20(85天)PUT$79.00$0.58(-0.06 -9.38%)0.21(0.64/0.43)9.08%10,006163,130
KWEB $37.49 (-0.25 -0.66%)KWEB260116C000400002026-01-16(50天)CALL$40.00$0.60(-0.07 -10.45%)0.29(0.61/0.32)26.86%9,219100,540
NVDA $180.19 (+2.39 +1.34%)NVDA260116C001950002026-01-16(50天)CALL$195.00$5.66(+0.03 +0.53%)0.10(5.7/5.6)41.56%6,19073,942
TLT $90.63 (+0.40 +0.44%)TLT260116C000900002026-01-16(50天)CALL$90.00$1.82(+0.17 +10.30%)0.03(1.8/1.77)10.82%6,01085,522
SPY $679.63 (+4.63 +0.69%)SPY260116P005950002026-01-16(50天)PUT$595.00$1.96(-0.49 -20.00%)0.02(1.98/1.96)24.75%1,64794,169
HYG $80.93 (+0.06 +0.07%)HYG260320P000760002026-03-20(113天)PUT$76.00$0.50(+0.00 +0.00%)2.61(2.61/0.0)26.76%90892,567
KWEB $37.49 (-0.25 -0.66%)KWEB260116P000380002026-01-16(50天)PUT$38.00$2.45(+0.02 +0.82%)0.42(2.89/2.47)46.83%232183,025