Options - 20251007

QQQ

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
QQQ260320C00740000	2026-03-20(163天)	CALL	$740.00	$1.71	$1.77	$1.73	18.45%	5,018	15,417
QQQ260116P00550000	2026-01-16(100天)	PUT	$550.00	$9.00	$9.04	$8.99	23.43%	2,401	16,576
QQQ251219P00500000	2025-12-19(72天)	PUT	$500.00	$2.54	$2.58	$2.56	29.91%	2,191	54,859
QQQ251219P00520000	2025-12-19(72天)	PUT	$520.00	$3.72	$3.71	$3.67	27.58%	2,097	18,432
QQQ260116C00650000	2026-01-16(100天)	CALL	$650.00	$8.33	$8.51	$8.45	18.95%	1,599	17,021
QQQ251219P00570000	2025-12-19(72天)	PUT	$570.00	$9.50	$9.60	$9.55	21.80%	1,186	46,322
QQQ260220C00665000	2026-02-20(135天)	CALL	$665.00	$8.63	$8.70	$8.63	19.19%	1,003	8,588
QQQ260116P00510000	2026-01-16(100天)	PUT	$510.00	$4.73	$4.77	$4.72	27.57%	975	12,891
QQQ251219P00525000	2025-12-19(72天)	PUT	$525.00	$4.05	$4.07	$4.03	27.00%	814	13,001
QQQ251219P00555000	2025-12-19(72天)	PUT	$555.00	$7.14	$7.18	$7.14	23.55%	687	7,887
QQQ251219P00460000	2025-12-19(72天)	PUT	$460.00	$1.37	$1.35	$1.32	35.02%	282	38,930
QQQ260320P00500000	2026-03-20(163天)	PUT	$500.00	$7.64	$7.60	$7.55	27.09%	580	25,946
QQQ251219P00560000	2025-12-19(72天)	PUT	$560.00	$7.85	$7.91	$7.86	22.98%	518	25,701
QQQ260116P00500000	2026-01-16(100天)	PUT	$500.00	$4.02	$4.08	$4.04	28.61%	332	23,354
QQQ251219P00550000	2025-12-19(72天)	PUT	$550.00	$6.59	$6.53	$6.48	24.14%	339	22,705
QQQ251219C00635000	2025-12-19(72天)	CALL	$635.00	$9.40	$9.46	$9.41	19.29%	277	21,679
QQQ251219C00640000	2025-12-19(72天)	CALL	$640.00	$7.76	$7.88	$7.83	18.95%	396	20,988
QQQ260116P00530000	2026-01-16(100天)	PUT	$530.00	$6.50	$6.54	$6.49	25.49%	219	20,320

SPY

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
SPY251128C00710000	2025-11-28(51天)	CALL	$710.00	$1.63	$1.64	$1.63	12.54%	16,369	16,733
SPY251219P00610000	2025-12-19(72天)	PUT	$610.00	$5.08	$5.07	$5.06	20.90%	11,690	37,811
SPY260320P00575000	2026-03-20(163天)	PUT	$575.00	$7.86	$7.80	$7.77	22.60%	10,752	11,302
SPY251128C00695000	2025-11-28(51天)	CALL	$695.00	$4.55	$4.58	$4.56	13.47%	10,373	10,552
SPY251219P00580000	2025-12-19(72天)	PUT	$580.00	$3.11	$3.11	$3.09	24.58%	10,174	41,805
SPY260320P00580000	2026-03-20(163天)	PUT	$580.00	$8.23	$8.27	$8.23	22.17%	7,034	24,866
SPY251231C00700000	2025-12-31(84天)	CALL	$700.00	$6.80	$6.84	$6.81	13.87%	6,808	20,102
SPY251219C00710000	2025-12-19(72天)	CALL	$710.00	$3.42	$3.55	$3.52	13.45%	6,310	8,371
SPY260116P00600000	2026-01-16(100天)	PUT	$600.00	$6.24	$6.26	$6.23	21.35%	3,528	26,882
SPY260116P00570000	2026-01-16(100天)	PUT	$570.00	$4.12	$4.12	$4.09	24.59%	3,095	9,878
SPY251219P00620000	2025-12-19(72天)	PUT	$620.00	$6.07	$6.03	$6.01	19.66%	2,638	48,435
SPY251219P00520000	2025-12-19(72天)	PUT	$520.00	$1.40	$1.40	$1.39	32.34%	1,027	47,900
SPY251219P00625000	2025-12-19(72天)	PUT	$625.00	$6.58	$6.60	$6.57	19.04%	1,055	40,314
SPY251219P00600000	2025-12-19(72天)	PUT	$600.00	$4.28	$4.29	$4.27	22.14%	3,002	39,939
SPY251219P00550000	2025-12-19(72天)	PUT	$550.00	$1.98	$2.02	$2.01	28.34%	222	36,998
SPY251219P00640000	2025-12-19(72天)	PUT	$640.00	$8.69	$8.69	$8.66	17.10%	1,037	29,338
SPY251219P00540000	2025-12-19(72天)	PUT	$540.00	$1.74	$1.78	$1.77	29.66%	1,089	28,571
SPY260320P00500000	2026-03-20(163天)	PUT	$500.00	$3.45	$3.49	$3.47	29.39%	250	27,290

SMH

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
SMH260116P00250000	2026-01-16(100天)	PUT	$250.00	$2.28	$2.36	$2.08	41.00%	514	5,920
SMH260116P00270000	2026-01-16(100天)	PUT	$270.00	$3.65	$3.80	$3.30	37.27%	481	12,203
SMH260116C00420000	2026-01-16(100天)	CALL	$420.00	$2.85	$3.00	$2.54	32.49%	240	5,458
SMH251219P00310000	2025-12-19(72天)	PUT	$310.00	$8.43	$8.50	$8.05	33.05%	211	26,049

GLD

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
GLD260116C00400000	2026-01-16(100天)	CALL	$400.00	$4.75	$4.75	$4.60	20.39%	2,314	24,271
GLD260116C00380000	2026-01-16(100天)	CALL	$380.00	$9.61	$9.70	$9.55	19.95%	1,507	10,765
GLD251219P00320000	2025-12-19(72天)	PUT	$320.00	$0.66	$0.69	$0.65	18.98%	1,065	18,984
GLD260116C00385000	2026-01-16(100天)	CALL	$385.00	$8.10	$8.15	$8.00	20.03%	849	6,044
GLD251219C00400000	2025-12-19(72天)	CALL	$400.00	$3.09	$3.15	$3.05	20.51%	661	10,528
GLD251219C00390000	2025-12-19(72天)	CALL	$390.00	$4.86	$4.90	$4.80	20.17%	571	20,249
GLD251219P00318000	2025-12-19(72天)	PUT	$318.00	$0.61	$0.62	$0.59	19.26%	511	6,140
GLD251219C00380000	2025-12-19(72天)	CALL	$380.00	$7.40	$7.55	$7.45	19.99%	438	8,909
GLD260320C00400000	2026-03-20(163天)	CALL	$400.00	$8.35	$8.45	$8.30	20.70%	326	10,759
GLD251219C00385000	2025-12-19(72天)	CALL	$385.00	$6.05	$6.10	$6.00	20.07%	325	6,862
GLD251231C00395000	2025-12-31(84天)	CALL	$395.00	$4.55	$4.60	$4.50	20.10%	215	17,330
GLD260618C00415000	2026-06-18(253天)	CALL	$415.00	$9.70	$9.90	$9.65	21.37%	206	6,240

SLV

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
SLV251219C00050000	2025-12-19(72天)	CALL	$50.00	$0.75	$0.77	$0.76	35.84%	68,675	31,151
SLV251219C00044000	2025-12-19(72天)	CALL	$44.00	$2.11	$2.14	$2.09	31.23%	21,954	39,806
SLV251231C00040000	2025-12-31(84天)	CALL	$40.00	$4.15	$4.35	$4.20	28.22%	8,598	8,931
SLV260116C00045000	2026-01-16(100天)	CALL	$45.00	$2.05	$2.11	$2.07	30.69%	4,275	20,265
SLV251219C00039000	2025-12-19(72天)	CALL	$39.00	$4.85	$4.95	$4.85	27.91%	4,043	27,770
SLV260116C00050000	2026-01-16(100天)	CALL	$50.00	$0.99	$1.01	$0.98	33.99%	3,111	52,870
SLV270115C00050000	2027-01-15(464天)	CALL	$50.00	$3.95	$4.15	$3.90	33.35%	3,083	6,967
SLV251219C00045000	2025-12-19(72天)	CALL	$45.00	$1.77	$1.80	$1.76	32.03%	2,888	23,446
SLV251219C00047000	2025-12-19(72天)	CALL	$47.00	$1.27	$1.27	$1.24	33.52%	2,478	22,942
SLV260116C00042000	2026-01-16(100天)	CALL	$42.00	$3.25	$3.35	$3.25	29.00%	2,210	23,490
SLV251219C00040000	2025-12-19(72天)	CALL	$40.00	$4.20	$4.25	$4.15	28.81%	885	56,720
SLV260116C00040000	2026-01-16(100天)	CALL	$40.00	$4.42	$4.50	$4.40	27.91%	1,945	51,367
SLV260116C00035000	2026-01-16(100天)	CALL	$35.00	$8.45	$8.55	$8.40	27.05%	393	48,791
SLV270115C00040000	2027-01-15(464天)	CALL	$40.00	$7.21	$7.50	$6.75	30.21%	1,331	45,616
SLV260320C00043000	2026-03-20(163天)	CALL	$43.00	$3.41	$3.45	$3.35	28.17%	981	40,364
SLV270115C00060000	2027-01-15(464天)	CALL	$60.00	$2.30	$2.37	$2.31	35.36%	1,047	36,070
SLV251219C00042000	2025-12-19(72天)	CALL	$42.00	$3.00	$3.05	$2.97	30.05%	295	33,787
SLV260320C00040000	2026-03-20(163天)	CALL	$40.00	$4.84	$4.95	$4.85	26.49%	956	33,723

IBIT

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
IBIT251219C00075000	2025-12-19(72天)	CALL	$75.00	$3.80	$3.85	$3.75	49.59%	6,866	33,691
IBIT251219C00070000	2025-12-19(72天)	CALL	$70.00	$5.62	$5.65	$5.55	49.05%	5,877	44,523
IBIT251219C00069000	2025-12-19(72天)	CALL	$69.00	$6.10	$6.15	$6.05	49.48%	3,299	6,511
IBIT260116P00060000	2026-01-16(100天)	PUT	$60.00	$3.00	$2.98	$2.94	48.63%	2,052	13,347
IBIT251219P00060000	2025-12-19(72天)	PUT	$60.00	$2.01	$2.04	$2.00	47.28%	1,133	115,741
IBIT251128C00070000	2025-11-28(51天)	CALL	$70.00	$4.50	$4.50	$4.40	47.05%	1,112	6,891
IBIT251219P00065000	2025-12-19(72天)	PUT	$65.00	$3.53	$3.55	$3.50	44.92%	973	6,400
IBIT251219P00059000	2025-12-19(72天)	PUT	$59.00	$1.78	$1.81	$1.78	47.78%	588	7,447
IBIT270115P00060000	2027-01-15(464天)	PUT	$60.00	$9.90	$9.95	$9.85	49.02%	328	14,089
IBIT251219P00064000	2025-12-19(72天)	PUT	$64.00	$3.12	$3.20	$3.15	45.41%	224	26,799
IBIT251219P00056000	2025-12-19(72天)	PUT	$56.00	$1.25	$1.28	$1.25	49.90%	203	10,846

EEM

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
EEM260618P00044000	2026-06-18(253天)	PUT	$44.00	$0.57	$0.90	$0.17	25.35%	26,000	33,163
EEM251219C00055000	2025-12-19(72天)	CALL	$55.00	$1.26	$1.35	$1.23	18.31%	24,677	44,702
EEM260320C00060000	2026-03-20(163天)	CALL	$60.00	$0.66	$0.84	$0.53	18.97%	15,700	18,091
EEM260618P00051000	2026-06-18(253天)	PUT	$51.00	$1.66	$1.96	$1.33	18.70%	13,020	13,100
EEM260320C00046000	2026-03-20(163天)	CALL	$46.00	$9.18	$8.90	$8.60	26.10%	8,500	85,597
EEM260320C00056000	2026-03-20(163天)	CALL	$56.00	$1.83	$1.91	$0.73	18.85%	5,250	43,493
EEM260618P00046000	2026-06-18(253天)	PUT	$46.00	$0.90	$2.89	$0.32	36.82%	5,096	13,416
EEM251219P00054000	2025-12-19(72天)	PUT	$54.00	$1.64	$1.85	$1.57	19.51%	5,003	5,920
EEM260116C00055000	2026-01-16(100天)	CALL	$55.00	$1.43	$1.59	$1.32	17.70%	2,651	122,739
EEM251219P00053000	2025-12-19(72天)	PUT	$53.00	$1.21	$1.24	$1.12	17.99%	2,502	25,190
EEM251219C00054000	2025-12-19(72天)	CALL	$54.00	$1.75	$2.26	$1.72	23.15%	2,460	33,688
EEM251219C00049000	2025-12-19(72天)	CALL	$49.00	$6.15	$5.95	$5.65	29.40%	851	28,315
EEM251219P00051000	2025-12-19(72天)	PUT	$51.00	$0.52	$0.84	$0.59	21.46%	266	23,661

NVDA

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
NVDA260116C00265000	2026-01-16(100天)	CALL	$265.00	$0.91	$0.91	$0.88	40.67%	7,338	7,007
NVDA260116C00250000	2026-01-16(100天)	CALL	$250.00	$1.55	$1.58	$1.55	40.20%	7,091	15,244
NVDA251219C00260000	2025-12-19(72天)	CALL	$260.00	$0.58	$0.58	$0.57	42.11%	4,877	53,398
NVDA251219C00200000	2025-12-19(72天)	CALL	$200.00	$8.15	$8.20	$8.10	42.19%	4,643	64,267
NVDA251219P00170000	2025-12-19(72天)	PUT	$170.00	$7.11	$7.15	$7.05	42.22%	4,414	23,983
NVDA260417P00130000	2026-04-17(191天)	PUT	$130.00	$3.90	$4.00	$3.90	46.71%	3,010	7,634
NVDA260116C00260000	2026-01-16(100天)	CALL	$260.00	$1.13	$1.09	$1.06	40.49%	2,888	5,133
NVDA251219C00210000	2025-12-19(72天)	CALL	$210.00	$5.27	$5.35	$5.25	41.39%	2,840	28,217
NVDA251219C00250000	2025-12-19(72天)	CALL	$250.00	$0.88	$0.88	$0.85	41.50%	2,803	8,169
NVDA261218P00100000	2026-12-18(436天)	PUT	$100.00	$3.85	$3.90	$3.80	47.13%	2,772	21,543
NVDA260116P00150000	2026-01-16(100天)	PUT	$150.00	$3.95	$4.00	$3.90	44.84%	968	68,682
NVDA260116P00160000	2026-01-16(100天)	PUT	$160.00	$5.85	$6.00	$5.90	42.66%	1,859	53,160
NVDA270115C00300000	2027-01-15(464天)	CALL	$300.00	$9.10	$9.20	$9.10	42.62%	242	48,809
NVDA251219P00160000	2025-12-19(72天)	PUT	$160.00	$4.52	$4.65	$4.55	44.59%	1,406	41,377
NVDA251219C00230000	2025-12-19(72天)	CALL	$230.00	$2.15	$2.14	$2.11	40.80%	728	41,376
NVDA251219P00150000	2025-12-19(72天)	PUT	$150.00	$2.85	$2.94	$2.90	47.14%	1,138	37,224
NVDA251219C00220000	2025-12-19(72天)	CALL	$220.00	$3.40	$3.40	$3.35	40.92%	1,659	36,105
NVDA270115P00090000	2027-01-15(464天)	PUT	$90.00	$3.05	$3.10	$3.00	48.83%	253	30,772

MSFT

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
MSFT260116C00600000	2026-01-16(100天)	CALL	$600.00	$5.40	$5.50	$5.35	24.57%	1,730	10,866
MSFT251219C00600000	2025-12-19(72天)	CALL	$600.00	$3.55	$3.55	$3.45	25.25%	556	12,968
MSFT260116P00480000	2026-01-16(100天)	PUT	$480.00	$9.48	$9.60	$9.40	24.58%	253	6,456
MSFT251219C00570000	2025-12-19(72天)	CALL	$570.00	$8.08	$8.15	$8.00	25.25%	225	5,395

AVGO

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
AVGO260116C00520000	2026-01-16(100天)	CALL	$520.00	$2.10	$2.21	$2.10	49.93%	5,235	5,973

AMD

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
AMD270115P00120000	2027-01-15(464天)	PUT	$120.00	$6.75	$6.90	$6.75	49.18%	556	28,618
AMD260618P00150000	2026-06-18(253天)	PUT	$150.00	$8.40	$8.40	$8.30	49.88%	263	5,364

AMZN

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
AMZN251219C00250000	2025-12-19(72天)	CALL	$250.00	$4.86	$4.90	$4.85	35.63%	7,414	20,687
AMZN260116C00260000	2026-01-16(100天)	CALL	$260.00	$4.50	$4.55	$4.50	34.47%	6,418	21,795
AMZN260116C00250000	2026-01-16(100天)	CALL	$250.00	$6.55	$6.60	$6.50	34.71%	4,093	33,455
AMZN260116C00240000	2026-01-16(100天)	CALL	$240.00	$9.31	$9.40	$9.30	35.10%	3,972	20,896
AMZN251219C00240000	2025-12-19(72天)	CALL	$240.00	$7.38	$7.45	$7.35	36.01%	2,651	15,290
AMZN260116C00255000	2026-01-16(100天)	CALL	$255.00	$5.50	$5.50	$5.40	34.60%	1,736	13,092
AMZN251219C00235000	2025-12-19(72天)	CALL	$235.00	$9.00	$9.05	$8.95	36.18%	1,699	35,521
AMZN260116C00300000	2026-01-16(100天)	CALL	$300.00	$1.10	$1.12	$1.08	35.84%	1,614	19,187
AMZN251219C00245000	2025-12-19(72天)	CALL	$245.00	$5.98	$6.05	$5.95	35.76%	1,570	6,478
AMZN251219C00270000	2025-12-19(72天)	CALL	$270.00	$2.07	$2.09	$2.05	35.91%	1,359	17,857
AMZN260116P00200000	2026-01-16(100天)	PUT	$200.00	$5.97	$6.00	$5.90	32.46%	482	31,256
AMZN251219C00300000	2025-12-19(72天)	CALL	$300.00	$0.63	$0.63	$0.61	37.67%	1,078	29,705
AMZN260116P00180000	2026-01-16(100天)	PUT	$180.00	$2.43	$2.45	$2.37	35.44%	894	23,852
AMZN260116P00190000	2026-01-16(100天)	PUT	$190.00	$3.83	$3.85	$3.80	33.76%	265	20,416
AMZN251219P00200000	2025-12-19(72天)	PUT	$200.00	$4.77	$4.80	$4.75	34.25%	963	19,354

GOOG

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
GOOG260116C00270000	2026-01-16(100天)	CALL	$270.00	$9.85	$9.95	$9.80	35.57%	1,230	10,587
GOOG260116C00300000	2026-01-16(100天)	CALL	$300.00	$3.91	$4.00	$3.85	35.72%	287	5,619
GOOG260320P00215000	2026-03-20(163天)	PUT	$215.00	$8.29	$8.65	$8.50	33.96%	262	15,039
GOOG260116P00160000	2026-01-16(100天)	PUT	$160.00	$0.63	$0.67	$0.63	45.78%	255	9,792

WMT

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
WMT260116C00110000	2026-01-16(100天)	CALL	$110.00	$2.87	$2.95	$2.72	25.51%	777	9,424
WMT260116C00105000	2026-01-16(100天)	CALL	$105.00	$4.80	$4.95	$4.85	26.50%	638	6,569
WMT260116C00120000	2026-01-16(100天)	CALL	$120.00	$0.83	$0.87	$0.81	24.59%	430	6,964
WMT251219C00105000	2025-12-19(72天)	CALL	$105.00	$4.05	$4.15	$4.05	26.82%	353	8,263
WMT260116C00100000	2026-01-16(100天)	CALL	$100.00	$7.55	$7.75	$7.60	28.11%	348	11,149
WMT260116P00095000	2026-01-16(100天)	PUT	$95.00	$2.03	$2.02	$1.97	24.65%	335	7,756
WMT251219C00115000	2025-12-19(72天)	CALL	$115.00	$1.07	$1.07	$1.05	24.88%	325	7,894
WMT251219C00110000	2025-12-19(72天)	CALL	$110.00	$2.09	$2.21	$2.16	25.57%	314	8,486

AAPL

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
AAPL251219P00240000	2025-12-19(72天)	PUT	$240.00	$4.85	$4.80	$4.70	25.22%	3,054	8,153
AAPL260116P00215000	2026-01-16(100天)	PUT	$215.00	$2.11	$2.06	$2.02	28.47%	2,496	14,439
AAPL251219P00195000	2025-12-19(72天)	PUT	$195.00	$0.66	$0.65	$0.62	35.96%	2,115	17,963
AAPL251219P00220000	2025-12-19(72天)	PUT	$220.00	$1.88	$1.82	$1.76	29.16%	2,026	13,540
AAPL251219P00225000	2025-12-19(72天)	PUT	$225.00	$2.36	$2.30	$2.26	28.03%	1,648	11,443
AAPL260116C00300000	2026-01-16(100天)	CALL	$300.00	$1.77	$1.79	$1.75	23.96%	1,465	47,201
AAPL260618P00195000	2026-06-18(253天)	PUT	$195.00	$3.90	$3.90	$3.80	30.11%	1,396	11,320
AAPL260116P00220000	2026-01-16(100天)	PUT	$220.00	$2.58	$2.54	$2.50	27.49%	1,380	17,157
AAPL260116C00270000	2026-01-16(100天)	CALL	$270.00	$8.25	$8.30	$8.20	25.43%	1,309	83,726
AAPL260320C00280000	2026-03-20(163天)	CALL	$280.00	$9.23	$9.35	$9.20	26.28%	1,165	24,353
AAPL260116P00200000	2026-01-16(100天)	PUT	$200.00	$1.14	$1.13	$1.10	31.74%	294	43,017
AAPL260116C00310000	2026-01-16(100天)	CALL	$310.00	$1.03	$1.03	$1.00	23.95%	603	42,154
AAPL260116P00210000	2026-01-16(100天)	PUT	$210.00	$1.77	$1.68	$1.64	29.52%	787	37,031
AAPL251219C00300000	2025-12-19(72天)	CALL	$300.00	$1.02	$1.03	$1.00	24.44%	722	35,193
AAPL260116C00280000	2026-01-16(100天)	CALL	$280.00	$5.12	$5.15	$5.05	24.63%	317	33,980
AAPL251219C00270000	2025-12-19(72天)	CALL	$270.00	$6.35	$6.35	$6.25	25.37%	958	27,763
AAPL251219C00265000	2025-12-19(72天)	CALL	$265.00	$8.12	$8.25	$8.15	25.88%	608	23,881

META

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
META260116C01000000	2026-01-16(100天)	CALL	$1000.00	$4.10	$4.20	$4.05	40.31%	4,689	10,938
META251219P00550000	2025-12-19(72天)	PUT	$550.00	$5.42	$4.95	$4.80	43.10%	2,106	5,784

KWEB

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
KWEB270115C00050000	2027-01-15(464天)	CALL	$50.00	$3.75	$4.45	$3.00	37.79%	20,434	23,502
KWEB270115C00058000	2027-01-15(464天)	CALL	$58.00	$2.09	$2.32	$2.00	35.24%	20,235	22,112
KWEB251219C00047000	2025-12-19(72天)	CALL	$47.00	$0.98	$1.17	$0.92	37.79%	12,983	63,502
KWEB260618P00032000	2026-06-18(253天)	PUT	$32.00	$0.90	$1.16	$0.69	37.13%	10,005	27,585
KWEB260116C00045000	2026-01-16(100天)	CALL	$45.00	$1.65	$1.79	$1.62	33.01%	9,033	28,804
KWEB260116C00051000	2026-01-16(100天)	CALL	$51.00	$0.57	$0.68	$0.48	35.40%	9,001	6,615
KWEB270115C00045000	2027-01-15(464天)	CALL	$45.00	$5.02	$5.30	$4.90	34.07%	7,020	8,110
KWEB260116C00040000	2026-01-16(100天)	CALL	$40.00	$3.85	$4.10	$3.75	33.91%	5,064	75,787
KWEB260116C00050000	2026-01-16(100天)	CALL	$50.00	$0.68	$0.78	$0.66	34.69%	1,141	53,843
KWEB270115C00040000	2027-01-15(464天)	CALL	$40.00	$6.95	$7.65	$6.85	35.58%	1,021	5,465
KWEB251219C00050000	2025-12-19(72天)	CALL	$50.00	$0.53	$0.65	$0.49	38.26%	953	116,008
KWEB260220C00042000	2026-02-20(135天)	CALL	$42.00	$3.00	$3.35	$2.69	32.15%	223	95,288
KWEB260116P00036000	2026-01-16(100天)	PUT	$36.00	$0.83	$0.85	$0.70	36.18%	501	44,863
KWEB260116C00043000	2026-01-16(100天)	CALL	$43.00	$2.36	$2.42	$2.25	31.81%	219	26,290
KWEB260220P00039000	2026-02-20(135天)	PUT	$39.00	$1.85	$2.17	$1.97	35.65%	650	25,158

FXI

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
FXI251219C00044000	2025-12-19(72天)	CALL	$44.00	$0.83	$1.03	$0.74	29.57%	10,032	10,767
FXI260320C00046000	2026-03-20(163天)	CALL	$46.00	$1.05	$1.15	$1.06	26.17%	10,006	5,184
FXI260618C00041000	2026-06-18(253天)	CALL	$41.00	$3.85	$3.65	$3.45	27.08%	10,000	13,847
FXI251219P00040000	2025-12-19(72天)	PUT	$40.00	$1.40	$1.41	$1.25	25.46%	8,448	45,051
FXI260320P00041000	2026-03-20(163天)	PUT	$41.00	$2.38	$2.60	$2.41	23.44%	7,000	7,506
FXI260116C00040000	2026-01-16(100天)	CALL	$40.00	$2.57	$2.74	$2.55	26.44%	6,073	57,195
FXI260618P00038000	2026-06-18(253天)	PUT	$38.00	$2.11	$1.93	$1.72	24.29%	5,000	15,068
FXI260618P00041000	2026-06-18(253天)	PUT	$41.00	$3.13	$3.25	$2.99	23.63%	5,000	10,515
FXI260116C00042000	2026-01-16(100天)	CALL	$42.00	$1.64	$1.86	$1.09	27.10%	3,534	24,115
FXI251219C00041000	2025-12-19(72天)	CALL	$41.00	$1.82	$1.89	$1.69	26.34%	3,205	45,568
FXI251219P00038000	2025-12-19(72天)	PUT	$38.00	$0.71	$0.78	$0.44	26.95%	1,003	75,991
FXI251219C00042000	2025-12-19(72天)	CALL	$42.00	$1.38	$1.57	$1.37	27.88%	740	38,549
FXI251219C00045000	2025-12-19(72天)	CALL	$45.00	$0.60	$0.73	$0.39	28.59%	1,640	33,571
FXI251219P00041000	2025-12-19(72天)	PUT	$41.00	$1.87	$1.92	$1.74	25.81%	620	19,590
FXI251219C00043000	2025-12-19(72天)	CALL	$43.00	$1.08	$1.50	$0.88	32.01%	274	19,351

UNH

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
UNH260116C00450000	2026-01-16(100天)	CALL	$450.00	$6.35	$6.40	$6.25	38.99%	1,020	36,333
UNH260116C00500000	2026-01-16(100天)	CALL	$500.00	$2.38	$2.42	$2.20	39.56%	755	15,742
UNH251219C00500000	2025-12-19(72天)	CALL	$500.00	$1.50	$1.64	$1.41	42.87%	233	6,506

HYG

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
HYG260320C00079000	2026-03-20(163天)	CALL	$79.00	$1.75	$3.90	$2.00	13.71%	6,000	6,050
HYG260417P00077000	2026-04-17(191天)	PUT	$77.00	$0.80	$0.90	$0.71	10.14%	5,017	33,164
HYG251219C00080000	2025-12-19(72天)	CALL	$80.00	$1.25	$1.25	$0.99	5.62%	927	9,215
HYG251219P00080000	2025-12-19(72天)	PUT	$80.00	$0.65	$0.70	$0.63	7.25%	605	99,669
HYG260116C00081000	2026-01-16(100天)	CALL	$81.00	$0.59	$0.66	$0.54	4.53%	500	7,775
HYG260116P00080000	2026-01-16(100天)	PUT	$80.00	$0.83	$0.86	$0.77	7.15%	261	18,322

CSCO

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
CSCO260116C00075000	2026-01-16(100天)	CALL	$75.00	$1.64	$1.72	$1.67	26.73%	6,437	34,264
CSCO260320C00072500	2026-03-20(163天)	CALL	$72.50	$3.67	$3.80	$3.70	28.46%	3,092	11,821
CSCO260116C00070000	2026-01-16(100天)	CALL	$70.00	$3.54	$3.60	$3.50	28.05%	345	49,103
CSCO260116P00070000	2026-01-16(100天)	PUT	$70.00	$4.17	$4.05	$3.95	24.16%	272	12,421

SO

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
SO251219C00100000	2025-12-19(72天)	CALL	$100.00	$1.48	$1.60	$1.50	17.48%	333	5,434

MO

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
MO251219P00065000	2025-12-19(72天)	PUT	$65.00	$1.81	$1.74	$1.66	21.12%	1,063	10,616
MO251219C00070000	2025-12-19(72天)	CALL	$70.00	$1.40	$1.43	$1.37	22.90%	208	5,282

JNJ

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
JNJ260116P00170000	2026-01-16(100天)	PUT	$170.00	$1.85	$1.86	$1.81	21.27%	230	9,721

JD

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
JD260618C00035000	2026-06-18(253天)	CALL	$35.00	$5.50	$5.60	$5.50	48.95%	763	8,173
JD260618C00040000	2026-06-18(253天)	CALL	$40.00	$3.90	$3.95	$3.85	49.95%	680	9,432
JD270115C00040000	2027-01-15(464天)	CALL	$40.00	$5.80	$5.85	$5.70	49.02%	330	9,338
JD270115C00035000	2027-01-15(464天)	CALL	$35.00	$7.38	$7.45	$7.35	48.28%	209	9,404

BABA

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
BABA251219P00150000	2025-12-19(72天)	PUT	$150.00	$2.91	$2.92	$2.81	44.19%	3,383	5,131
BABA270115P00115000	2027-01-15(464天)	PUT	$115.00	$4.55	$5.40	$3.45	40.38%	448	5,727
BABA251219P00155000	2025-12-19(72天)	PUT	$155.00	$3.99	$4.00	$3.85	44.13%	215	6,307

PDD

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
PDD260116C00160000	2026-01-16(100天)	CALL	$160.00	$3.15	$3.30	$3.10	39.98%	367	5,579
PDD251219C00140000	2025-12-19(72天)	CALL	$140.00	$6.50	$6.85	$6.65	40.09%	348	13,523
PDD251219C00160000	2025-12-19(72天)	CALL	$160.00	$2.34	$2.44	$2.36	42.02%	344	7,127
PDD260116P00115000	2026-01-16(100天)	PUT	$115.00	$2.55	$2.55	$2.40	34.25%	282	25,415

LCID

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
LCID270115C00002500	2027-01-15(464天)	CALL	$2.50	$0.61	$0.64	$0.59	0.00%	2,196	27,935
LCID270115C00002000	2027-01-15(464天)	CALL	$2.00	$0.74	$0.76	$0.73	0.00%	421	38,906
LCID271217C00003000	2027-12-17(800天)	CALL	$3.00	$0.70	$0.75	$0.70	0.00%	407	5,630

GRAB

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
GRAB260417P00006000	2026-04-17(191天)	PUT	$6.00	$0.65	$0.70	$0.60	46.88%	252	21,959

F

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
F260618P00010000	2026-06-18(253天)	PUT	$10.00	$0.59	$0.60	$0.58	37.21%	9,704	27,145
F261218C00014670	2026-12-18(436天)	CALL	$14.67	$0.74	$0.76	$0.74	31.49%	5,207	13,944
F251219P00011670	2025-12-19(72天)	PUT	$11.67	$0.64	$0.65	$0.63	36.52%	5,171	35,418
F251219C00011670	2025-12-19(72天)	CALL	$11.67	$0.86	$0.86	$0.84	34.67%	4,128	32,107
F270115P00011850	2027-01-15(464天)	PUT	$11.85	$1.75	$1.78	$1.74	34.13%	3,859	15,836
F261218P00011670	2026-12-18(436天)	PUT	$11.67	$1.65	$1.66	$1.57	34.84%	3,603	19,044
F260116C00011670	2026-01-16(100天)	CALL	$11.67	$0.97	$0.98	$0.96	34.38%	3,594	74,082
F260618C00012000	2026-06-18(253天)	CALL	$12.00	$1.23	$1.24	$1.21	32.23%	2,822	15,989
F260116P00011670	2026-01-16(100天)	PUT	$11.67	$0.71	$0.72	$0.71	33.99%	2,373	31,342
F270115C00011850	2027-01-15(464天)	CALL	$11.85	$1.70	$1.70	$1.68	31.25%	2,148	15,114
F270115C00014850	2027-01-15(464天)	CALL	$14.85	$0.74	$0.76	$0.73	31.35%	706	44,523
F260320C00011850	2026-03-20(163天)	CALL	$11.85	$1.08	$1.09	$1.06	33.25%	1,640	31,441
F260116C00009850	2026-01-16(100天)	CALL	$9.85	$2.28	$2.31	$2.25	40.92%	266	31,176
F270115P00009850	2027-01-15(464天)	PUT	$9.85	$0.91	$0.91	$0.89	36.16%	365	28,431

WOLF

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
WOLF271217C00001000	2027-12-17(800天)	CALL	$1.00	$0.52	$0.55	$0.50	0.00%	663	6,080

INTC

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
INTC270115P00020000	2027-01-15(464天)	PUT	$20.00	$0.98	$1.01	$0.95	49.66%	2,659	44,928
INTC270115P00030000	2027-01-15(464天)	PUT	$30.00	$4.00	$4.05	$3.95	47.46%	1,050	16,498
INTC261218P00033000	2026-12-18(436天)	PUT	$33.00	$5.30	$5.35	$5.25	47.91%	1,036	8,515
INTC270115P00025000	2027-01-15(464天)	PUT	$25.00	$2.15	$2.18	$2.10	47.93%	247	28,452

KVUE

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
KVUE260618C00025000	2026-06-18(253天)	CALL	$25.00	$0.54	$0.61	$0.51	49.12%	10,069	5,258
KVUE260618C00020000	2026-06-18(253天)	CALL	$20.00	$1.30	$1.37	$1.29	48.15%	5,337	27,987
KVUE270115C00018000	2027-01-15(464天)	CALL	$18.00	$2.47	$2.55	$2.47	44.17%	336	7,247

GDX

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
GDX260116P00062000	2026-01-16(100天)	PUT	$62.00	$1.11	$1.22	$0.99	40.89%	100,051	50,942
GDX260618P00075000	2026-06-18(253天)	PUT	$75.00	$7.50	$7.85	$7.50	34.94%	3,514	9,366
GDX260116P00070000	2026-01-16(100天)	PUT	$70.00	$2.86	$3.10	$2.75	38.66%	2,747	8,138
GDX260116C00090000	2026-01-16(100天)	CALL	$90.00	$2.24	$2.35	$2.15	40.25%	2,291	5,549
GDX251219C00080000	2025-12-19(72天)	CALL	$80.00	$4.35	$4.85	$4.25	44.70%	1,593	9,317
GDX260116P00065000	2026-01-16(100天)	PUT	$65.00	$1.64	$1.69	$1.50	39.22%	1,214	6,609
GDX251219C00085000	2025-12-19(72天)	CALL	$85.00	$2.69	$2.77	$2.69	41.21%	863	6,788
GDX271217P00065000	2027-12-17(800天)	PUT	$65.00	$8.45	$8.80	$6.05	33.76%	768	6,871
GDX260618P00065000	2026-06-18(253天)	PUT	$65.00	$3.50	$3.75	$3.30	35.85%	697	5,274
GDX260116C00080000	2026-01-16(100天)	CALL	$80.00	$5.01	$5.20	$4.85	40.17%	586	5,089
GDX251219C00070000	2025-12-19(72天)	CALL	$70.00	$9.80	$9.80	$9.70	43.14%	320	26,593
GDX260116C00075000	2026-01-16(100天)	CALL	$75.00	$7.20	$7.50	$6.90	40.63%	228	11,972
GDX260116P00060000	2026-01-16(100天)	PUT	$60.00	$0.81	$0.89	$0.76	40.89%	210	11,221
GDX251219P00065000	2025-12-19(72天)	PUT	$65.00	$1.04	$1.08	$1.02	38.92%	206	7,507

XLF

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
XLF260918P00051000	2026-09-18(345天)	PUT	$51.00	$2.48	$2.57	$2.09	18.69%	15,000	30,635
XLF260918P00052000	2026-09-18(345天)	PUT	$52.00	$2.49	$2.88	$2.26	18.04%	15,000	15,009
XLF270115P00048000	2027-01-15(464天)	PUT	$48.00	$2.11	$2.13	$1.84	19.40%	7,500	18,312
XLF260918P00045000	2026-09-18(345天)	PUT	$45.00	$1.16	$1.34	$0.97	23.07%	5,922	6,004
XLF270115P00054000	2027-01-15(464天)	PUT	$54.00	$3.87	$4.95	$3.35	19.98%	5,000	5,653
XLF260116C00055000	2026-01-16(100天)	CALL	$55.00	$1.51	$1.60	$1.52	18.92%	3,242	61,616
XLF251219C00056000	2025-12-19(72天)	CALL	$56.00	$0.84	$0.86	$0.81	17.92%	2,547	78,494
XLF251219C00055000	2025-12-19(72天)	CALL	$55.00	$1.27	$1.37	$1.15	19.83%	1,883	105,101
XLF260116C00054000	2026-01-16(100天)	CALL	$54.00	$2.10	$2.20	$2.05	20.46%	1,650	18,449
XLF260618P00039000	2026-06-18(253天)	PUT	$39.00	$0.66	$0.45	$0.36	28.64%	1,200	6,202
XLF251219C00057000	2025-12-19(72天)	CALL	$57.00	$0.54	$0.55	$0.50	17.19%	205	107,882
XLF260116P00054000	2026-01-16(100天)	PUT	$54.00	$1.84	$2.01	$1.74	16.75%	451	52,336
XLF260116P00048000	2026-01-16(100天)	PUT	$48.00	$0.52	$0.61	$0.46	23.51%	208	41,056
XLF270115P00049000	2027-01-15(464天)	PUT	$49.00	$2.27	$2.54	$1.94	19.65%	253	25,928
XLF260918P00050000	2026-09-18(345天)	PUT	$50.00	$2.07	$2.51	$1.88	20.51%	958	22,567
XLF270115C00065000	2027-01-15(464天)	CALL	$65.00	$1.10	$1.15	$1.08	18.10%	1,041	22,420

IWM

Contract	Exp	Type	Strike	Last	Ask	Bid	IV	Vol	OI
IWM260320P00220000	2026-03-20(163天)	PUT	$220.00	$5.39	$5.41	$5.35	23.21%	14,751	34,259
IWM251219P00235000	2025-12-19(72天)	PUT	$235.00	$5.43	$5.35	$5.31	21.57%	6,690	31,472
IWM260116P00230000	2026-01-16(100天)	PUT	$230.00	$5.34	$5.28	$5.22	22.00%	5,779	21,671
IWM251219P00230000	2025-12-19(72天)	PUT	$230.00	$4.08	$4.11	$4.07	22.64%	5,725	58,925
IWM251219P00245000	2025-12-19(72天)	PUT	$245.00	$9.09	$9.04	$8.97	19.75%	4,958	10,815
IWM260320P00185000	2026-03-20(163天)	PUT	$185.00	$1.56	$1.70	$1.64	30.31%	4,500	43,446
IWM260116C00270000	2026-01-16(100天)	CALL	$270.00	$2.86	$2.96	$2.90	21.47%	3,225	13,389
IWM260320P00195000	2026-03-20(163天)	PUT	$195.00	$2.17	$2.31	$2.25	28.03%	3,000	34,522
IWM261218P00160000	2026-12-18(436天)	PUT	$160.00	$2.89	$3.05	$2.92	30.13%	3,000	37,088
IWM251219P00225000	2025-12-19(72天)	PUT	$225.00	$3.23	$3.17	$3.13	23.80%	2,567	42,199
IWM251219P00220000	2025-12-19(72天)	PUT	$220.00	$2.45	$2.46	$2.42	25.04%	1,057	70,661
IWM251219C00270000	2025-12-19(72天)	CALL	$270.00	$1.73	$1.85	$1.80	21.38%	467	63,099
IWM251219C00260000	2025-12-19(72天)	CALL	$260.00	$3.69	$3.86	$3.80	21.83%	342	50,658
IWM260618P00190000	2026-06-18(253天)	PUT	$190.00	$3.31	$3.35	$3.23	27.32%	500	48,083
IWM251219C00255000	2025-12-19(72天)	CALL	$255.00	$5.38	$5.40	$5.35	22.22%	1,061	47,671
IWM251219C00250000	2025-12-19(72天)	CALL	$250.00	$7.11	$7.41	$7.33	22.83%	861	44,876
IWM260618P00210000	2026-06-18(253天)	PUT	$210.00	$5.95	$5.94	$5.78	24.08%	1,009	44,552
IWM260116C00300000	2026-01-16(100天)	CALL	$300.00	$0.52	$0.53	$0.48	22.50%	1,288	44,497