QQQ $611.44 (+6.97 +1.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005700002025-12-19(71天)PUT$570.00$8.19(-1.31 -13.79%)0.31(8.43/8.12)22.55%19,67946,948
QQQ260116P004600002026-01-16(99天)PUT$460.00$2.01(-0.24 -10.67%)0.05(2.01/1.96)33.40%4,08213,307
QQQ251219C006600002025-12-19(71天)CALL$660.00$4.57(+1.01 +28.37%)0.42(4.62/4.2)18.03%3,75028,071
QQQ251219C006400002025-12-19(71天)CALL$640.00$9.82(+2.06 +26.55%)0.05(9.89/9.84)19.11%3,54320,835
QQQ251219P005000002025-12-19(71天)PUT$500.00$2.17(-0.37 -14.57%)0.03(2.2/2.17)30.30%2,97955,062
QQQ251219P005800002025-12-19(71天)PUT$580.00$9.90(-1.71 -14.73%)0.06(9.92/9.86)21.04%2,28217,698
QQQ260320C007500002026-03-20(162天)CALL$750.00$1.72(+0.27 +18.62%)0.04(1.73/1.69)18.52%2,00420,232
QQQ260116C006550002026-01-16(99天)CALL$655.00$8.93(+1.82 +25.60%)0.05(8.95/8.9)18.84%1,9459,523
QQQ251219P005500002025-12-19(71天)PUT$550.00$5.53(-1.06 -16.08%)0.06(5.55/5.49)24.54%1,81422,883
QQQ260220P005000002026-02-20(134天)PUT$500.00$5.40(-0.57 -9.55%)3.34(7.44/4.1)30.78%1,7278,938
QQQ251219C006500002025-12-19(71天)CALL$650.00$6.80(+1.47 +27.58%)0.06(6.85/6.79)18.49%98732,042
QQQ251219P005750002025-12-19(71天)PUT$575.00$8.93(-1.57 -14.95%)0.06(9.01/8.95)21.65%1,41826,860
QQQ251219P004900002025-12-19(71天)PUT$490.00$1.85(-0.30 -13.95%)0.03(1.86/1.83)31.54%42723,844
QQQ260116P005000002026-01-16(99天)PUT$500.00$3.58(-0.44 -10.95%)0.06(3.6/3.54)28.98%46123,460
QQQ260116P005300002026-01-16(99天)PUT$530.00$5.74(-0.76 -11.69%)0.28(5.97/5.69)26.18%21420,373

SPY $673.04 (+3.91 +0.58%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219P006200002025-12-19(71天)PUT$620.00$5.27(-0.80 -13.18%)0.02(5.28/5.26)19.71%3,61748,879
SPY251219P006500002025-12-19(71天)PUT$650.00$9.31(-1.21 -11.50%)0.03(9.31/9.28)15.90%2,73438,564
SPY260116P005500002026-01-16(99天)PUT$550.00$2.83(-0.35 -11.01%)0.02(2.84/2.82)26.76%2,55521,311
SPY260116P005750002026-01-16(99天)PUT$575.00$3.95(-0.43 -9.82%)0.02(3.94/3.92)24.05%2,50821,080
SPY260116P006200002026-01-16(99天)PUT$620.00$7.57(-0.87 -10.31%)0.04(7.57/7.53)19.22%2,36315,000
SPY251219C007000002025-12-19(71天)CALL$700.00$6.85(+0.88 +14.74%)0.03(6.87/6.84)14.01%2,35923,335
SPY251219P005800002025-12-19(71天)PUT$580.00$2.71(-0.40 -12.86%)0.01(2.7/2.69)24.57%2,07231,803
SPY251219P006450002025-12-19(71天)PUT$645.00$8.41(-1.14 -11.94%)0.03(8.43/8.4)16.55%1,7637,954
SPY260320P005800002026-03-20(162天)PUT$580.00$7.80(-0.43 -5.22%)0.03(7.74/7.71)22.29%1,56226,285
SPY260918C008000002026-09-18(344天)CALL$800.00$5.88(+0.52 +9.70%)0.05(5.97/5.92)14.84%1,5349,258
SPY251219P005200002025-12-19(71天)PUT$520.00$1.23(-0.17 -12.14%)0.01(1.23/1.22)32.39%22048,031
SPY251219P006100002025-12-19(71天)PUT$610.00$4.42(-0.66 -12.99%)0.02(4.43/4.41)20.94%49546,874
SPY251219P005000002025-12-19(71天)PUT$500.00$0.99(-0.11 -10.00%)0.01(0.99/0.98)35.17%81543,816
SPY251219P006000002025-12-19(71天)PUT$600.00$3.72(-0.56 -13.08%)0.02(3.73/3.71)22.14%89041,384
SPY251219P006250002025-12-19(71天)PUT$625.00$5.78(-0.80 -12.16%)0.03(5.78/5.75)19.09%93139,994
SPY251219P005500002025-12-19(71天)PUT$550.00$1.75(-0.23 -11.62%)0.01(1.76/1.75)28.35%61136,973
SPY251219P006400002025-12-19(71天)PUT$640.00$7.64(-1.05 -12.08%)0.03(7.65/7.62)17.20%1,28729,334

SMH $346.16 (+9.14 +2.71%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002750002026-01-16(99天)PUT$275.00$3.35(-0.75 -18.29%)0.35(3.45/3.1)37.06%1,0077,119
SMH260116P002700002026-01-16(99天)PUT$270.00$2.85(-0.80 -21.92%)0.20(3.1/2.9)38.07%96312,132
SMH260320C004200002026-03-20(162天)CALL$420.00$8.65(+2.33 +36.87%)0.85(9.2/8.35)33.63%4295,339
SMH260320P002850002026-03-20(162天)PUT$285.00$7.91(-1.34 -14.49%)0.55(8.1/7.55)34.60%4005,039
SMH260116C004200002026-01-16(99天)CALL$420.00$4.35(+1.50 +52.63%)0.50(4.5/4.0)33.41%3415,406
SMH260116P002500002026-01-16(99天)PUT$250.00$1.87(-0.41 -17.98%)0.33(2.06/1.73)42.40%2745,474
SMH251219P003100002025-12-19(71天)PUT$310.00$6.80(-1.63 -19.34%)0.40(6.7/6.3)33.97%22026,194

GLD $372.30 (+6.01 +1.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260116C004000002026-01-16(99天)CALL$400.00$6.65(+1.90 +40.00%)0.20(6.75/6.55)21.30%9,70224,804
GLD251219C004000002025-12-19(71天)CALL$400.00$4.77(+1.68 +54.37%)0.10(4.85/4.75)21.56%7,14910,712
GLD251219C003900002025-12-19(71天)CALL$390.00$6.95(+2.09 +43.00%)0.15(7.2/7.05)21.25%5,18720,493
GLD260116C004750002026-01-16(99天)CALL$475.00$0.72(+0.26 +56.52%)0.08(0.76/0.68)25.55%3,95934,363
GLD251219C003850002025-12-19(71天)CALL$385.00$8.70(+2.65 +43.80%)0.15(8.7/8.55)21.10%1,8516,924
GLD260116P003200002026-01-16(99天)PUT$320.00$0.88(-0.12 -12.00%)0.06(1.0/0.94)19.20%1,59320,889
GLD260618C004250002026-06-18(252天)CALL$425.00$9.75(+1.78 +22.33%)0.25(10.0/9.75)22.00%1,43244,735
GLD251219P003350002025-12-19(71天)PUT$335.00$1.50(-0.15 -9.09%)0.09(1.55/1.46)19.17%1,3146,529
GLD260320P003300002026-03-20(162天)PUT$330.00$2.93(-0.27 -8.44%)0.11(2.98/2.87)17.07%1,0876,352
GLD251219P003500002025-12-19(71天)PUT$350.00$3.62(-0.63 -14.82%)0.20(3.7/3.5)18.13%1,0368,812
GLD251231C003950002025-12-31(83天)CALL$395.00$6.65(+2.10 +46.15%)0.15(6.7/6.55)21.09%33717,294
GLD260320C004150002026-03-20(162天)CALL$415.00$7.50(+1.87 +33.21%)0.20(7.55/7.35)21.78%27215,634
GLD260116C003950002026-01-16(99天)CALL$395.00$7.90(+2.30 +41.07%)0.15(7.9/7.75)21.08%47615,570
GLD251219P003250002025-12-19(71天)PUT$325.00$0.78(-0.12 -13.33%)0.08(0.91/0.83)20.34%44210,447

SLV $44.55 (+1.16 +2.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000470002026-01-16(99天)CALL$47.00$1.91(+0.37 +24.03%)0.08(1.94/1.86)31.46%16,33417,212
SLV260116C000500002026-01-16(99天)CALL$50.00$1.25(+0.26 +26.26%)0.05(1.28/1.23)33.64%13,26654,444
SLV251219C000470002025-12-19(71天)CALL$47.00$1.66(+0.39 +30.71%)0.05(1.62/1.57)32.89%12,93724,532
SLV251219C000440002025-12-19(71天)CALL$44.00$2.61(+0.50 +23.70%)0.11(2.67/2.56)30.35%11,95860,650
SLV251219C000500002025-12-19(71天)CALL$50.00$1.00(+0.25 +33.33%)0.02(1.01/0.99)35.55%11,41387,484
SLV260116C000350002026-01-16(99天)CALL$35.00$9.65(+1.20 +14.20%)0.30(9.6/9.3)22.85%11,10148,773
SLV260116C000450002026-01-16(99天)CALL$45.00$2.50(+0.45 +21.95%)0.09(2.57/2.48)29.81%9,20023,211
SLV251219C000420002025-12-19(71天)CALL$42.00$3.62(+0.62 +20.67%)0.05(3.6/3.55)27.05%8,26133,813
SLV260320C000430002026-03-20(162天)CALL$43.00$3.95(+0.54 +15.84%)0.20(4.0/3.8)27.10%7,94540,282
SLV251219C000390002025-12-19(71天)CALL$39.00$5.75(+0.90 +18.56%)0.20(5.85/5.65)25.83%6,80926,125
SLV251219C000400002025-12-19(71天)CALL$40.00$5.05(+0.85 +20.24%)0.15(5.0/4.85)25.59%1,24956,708
SLV260116C000400002026-01-16(99天)CALL$40.00$5.15(+0.73 +16.52%)0.15(5.2/5.05)25.07%4,03151,944
SLV260320C000350002026-03-20(162天)CALL$35.00$9.60(+1.03 +12.02%)0.40(9.65/9.25)20.70%89049,098
SLV260116C000370002026-01-16(99天)CALL$37.00$7.80(+1.13 +16.94%)0.25(7.7/7.45)23.34%85136,954

IBIT $70.06 (+0.96 +1.39%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251128C000750002025-11-28(50天)CALL$75.00$3.17(+0.34 +12.01%)0.10(3.2/3.1)49.17%1,9365,822
IBIT251128C000700002025-11-28(50天)CALL$70.00$5.00(+0.50 +11.11%)0.10(5.05/4.95)48.12%8966,899
IBIT260116P000600002026-01-16(99天)PUT$60.00$2.78(-0.22 -7.33%)0.03(2.82/2.79)49.43%35114,029
IBIT251219P000650002025-12-19(71天)PUT$65.00$3.27(-0.26 -7.37%)0.10(3.35/3.25)46.19%3086,767
IBIT260116P000670002026-01-16(99天)PUT$67.00$5.45(-0.08 -1.45%)0.10(5.3/5.2)47.10%2255,819

EEM $54.48 (+0.40 +0.75%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260618P000440002026-06-18(252天)PUT$44.00$0.57(+0.00 +0.00%)0.12(0.62/0.5)23.00%26,00033,163
EEM260618P000510002026-06-18(252天)PUT$51.00$1.66(+0.00 +0.00%)0.11(1.63/1.52)17.52%13,02013,100
EEM260320C000460002026-03-20(162天)CALL$46.00$9.18(+0.00 +0.00%)0.40(9.4/9.0)27.76%8,50085,597
EEM260320C000560002026-03-20(162天)CALL$56.00$1.83(+0.00 +0.00%)0.08(1.83/1.75)17.07%5,25043,493
EEM260618P000460002026-06-18(252天)PUT$46.00$0.90(+0.00 +0.00%)0.15(0.82/0.67)21.46%5,09613,416
EEM251219C000545002025-12-19(71天)CALL$54.50$1.66(+0.10 +6.41%)0.20(1.88/1.68)19.53%3,00510,632
EEM251219C000540002025-12-19(71天)CALL$54.00$1.75(+0.00 +0.00%)0.27(2.22/1.95)20.45%2,46035,209
EEM260320C000580002026-03-20(162天)CALL$58.00$1.08(+0.01 +0.93%)0.07(1.13/1.06)16.70%2,00012,795
EEM251219P000510002025-12-19(71天)PUT$51.00$0.52(+0.00 +0.00%)0.06(0.57/0.51)19.31%26623,411
EEM260918P000420002026-09-18(344天)PUT$42.00$0.67(+0.00 +0.00%)0.43(0.99/0.56)26.40%21310,725

NVDA $189.07 (+4.11 +2.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002100002026-01-16(99天)CALL$210.00$9.00(+1.75 +24.14%)0.10(9.05/8.95)42.24%15,41122,420
NVDA251219C002600002025-12-19(71天)CALL$260.00$0.80(+0.22 +37.93%)0.02(0.81/0.79)42.73%11,23949,525
NVDA260116C002150002026-01-16(99天)CALL$215.00$7.55(+1.50 +24.79%)0.05(7.6/7.55)41.85%8,99219,534
NVDA251219P001740002025-12-19(71天)PUT$174.00$7.35(-0.95 -11.45%)0.05(7.35/7.3)42.33%5,3857,148
NVDA251219C002200002025-12-19(71天)CALL$220.00$4.45(+1.05 +30.88%)0.10(4.5/4.4)42.10%3,37635,686
NVDA260116C002500002026-01-16(99天)CALL$250.00$2.12(+0.57 +36.77%)0.03(2.13/2.1)41.09%3,30520,709
NVDA251219P001700002025-12-19(71天)PUT$170.00$6.15(-0.96 -13.50%)0.05(6.2/6.15)43.12%2,55024,203
NVDA260918P001400002026-09-18(344天)PUT$140.00$9.17(-0.48 -4.97%)0.15(9.25/9.1)42.93%2,3348,454
NVDA260116P001700002026-01-16(99天)PUT$170.00$7.74(-0.86 -10.00%)0.10(7.8/7.7)41.52%2,30117,859
NVDA260618C002500002026-06-18(252天)CALL$250.00$9.81(+1.31 +15.41%)0.10(9.85/9.75)43.46%2,23014,782
NVDA260116P001500002026-01-16(99天)PUT$150.00$3.52(-0.43 -10.89%)0.05(3.5/3.45)45.50%71169,073
NVDA260116P001600002026-01-16(99天)PUT$160.00$5.20(-0.65 -11.11%)0.05(5.25/5.2)43.25%1,43353,917
NVDA251219C002300002025-12-19(71天)CALL$230.00$2.88(+0.73 +33.95%)0.03(2.9/2.87)41.81%1,84241,482
NVDA251219P001600002025-12-19(71天)PUT$160.00$3.91(-0.61 -13.50%)0.10(4.0/3.9)45.44%1,68341,083
NVDA251219P001500002025-12-19(71天)PUT$150.00$2.49(-0.36 -12.63%)0.03(2.5/2.47)47.89%1,22937,312
NVDA260320P001400002026-03-20(162天)PUT$140.00$4.40(-0.44 -9.09%)0.10(4.45/4.35)46.52%1,55530,694
NVDA251219C002100002025-12-19(71天)CALL$210.00$6.80(+1.53 +29.03%)0.10(6.8/6.7)42.48%1,13128,463
NVDA251219P001650002025-12-19(71天)PUT$165.00$4.95(-0.80 -13.91%)0.10(5.0/4.9)44.26%45325,060

MSFT $524.90 (+0.93 +0.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116C006000002026-01-16(99天)CALL$600.00$5.41(+0.01 +0.19%)0.10(5.45/5.35)24.41%4909,894
MSFT260116P003800002026-01-16(99天)PUT$380.00$1.03(-0.07 -6.36%)0.06(1.09/1.03)34.00%4535,062
MSFT260116P003500002026-01-16(99天)PUT$350.00$0.56(-0.04 -6.67%)0.06(0.58/0.52)37.33%30116,243
MSFT251219C006000002025-12-19(71天)CALL$600.00$3.45(-0.10 -2.82%)0.10(3.5/3.4)25.09%29913,135
MSFT260116P004800002026-01-16(99天)PUT$480.00$9.05(-0.43 -4.54%)0.20(9.2/9.0)24.46%2546,625
MSFT251219P004900002025-12-19(71天)PUT$490.00$9.35(-0.35 -3.61%)0.15(9.25/9.1)25.07%2245,213

AVGO $345.55 (+9.14 +2.72%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116C005000002026-01-16(99天)CALL$500.00$3.66(+0.84 +29.79%)0.15(3.75/3.6)49.65%1,1326,644

AMZN $225.20 (+3.40 +1.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C003000002025-12-19(71天)CALL$300.00$0.78(+0.15 +23.81%)0.01(0.79/0.78)37.88%32,89729,782
AMZN251219C002600002025-12-19(71天)CALL$260.00$3.94(+0.76 +23.90%)0.10(3.95/3.85)36.20%16,58413,348
AMZN260116C002500002026-01-16(99天)CALL$250.00$7.62(+1.07 +16.34%)0.05(7.65/7.6)34.92%6,95334,048
AMZN251219C002500002025-12-19(71天)CALL$250.00$5.85(+0.99 +20.37%)0.10(5.9/5.8)36.12%5,50822,462
AMZN260116C003000002026-01-16(99天)CALL$300.00$1.33(+0.23 +20.91%)0.04(1.36/1.32)35.99%4,00019,128
AMZN251219P002100002025-12-19(71天)PUT$210.00$6.70(-1.15 -14.65%)0.15(6.7/6.55)33.53%3,27012,715
AMZN260116C002600002026-01-16(99天)CALL$260.00$5.35(+0.85 +18.89%)0.10(5.4/5.3)34.81%3,19621,495
AMZN251219P001800002025-12-19(71天)PUT$180.00$1.42(-0.29 -16.96%)0.03(1.43/1.4)37.84%2,94710,536
AMZN251219C002400002025-12-19(71天)CALL$240.00$8.60(+1.22 +16.53%)0.15(8.75/8.6)36.43%2,89116,081
AMZN260320C003000002026-03-20(162天)CALL$300.00$3.35(+0.54 +19.22%)0.05(3.35/3.3)35.39%2,45011,506
AMZN260116P002000002026-01-16(99天)PUT$200.00$5.20(-0.77 -12.90%)0.10(5.2/5.1)32.61%34231,057
AMZN260116P001900002026-01-16(99天)PUT$190.00$3.20(-0.63 -16.45%)0.10(3.3/3.2)33.90%45620,396
AMZN251219P002000002025-12-19(71天)PUT$200.00$4.05(-0.72 -15.09%)0.10(4.1/4.0)34.58%2,28719,566
AMZN251219C002700002025-12-19(71天)CALL$270.00$2.53(+0.46 +22.22%)0.05(2.6/2.55)36.33%68218,315

GOOG $245.49 (-1.62 -0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG251219C002600002025-12-19(71天)CALL$260.00$9.85(-1.10 -10.05%)0.15(10.0/9.85)36.32%5647,743
GOOG260116C003000002026-01-16(99天)CALL$300.00$3.51(-0.40 -10.23%)0.10(3.6/3.5)35.53%3825,735

WMT $102.93 (-0.31 -0.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116C001100002026-01-16(99天)CALL$110.00$2.75(-0.12 -4.18%)0.05(2.77/2.72)25.31%1,5239,495
WMT251219C001100002025-12-19(71天)CALL$110.00$2.07(-0.02 -0.96%)0.04(2.08/2.04)25.57%9698,505
WMT251219C001050002025-12-19(71天)CALL$105.00$3.90(-0.15 -3.70%)0.05(3.95/3.9)26.77%8718,270
WMT260320P000950002026-03-20(162天)PUT$95.00$3.11(-0.16 -4.89%)0.15(3.2/3.05)24.26%3518,161
WMT260116C001200002026-01-16(99天)CALL$120.00$0.81(-0.02 -2.41%)0.04(0.81/0.77)24.59%2767,061
WMT260116C001050002026-01-16(99天)CALL$105.00$4.70(-0.10 -2.08%)0.10(4.75/4.65)26.45%2346,671
WMT251219C001150002025-12-19(71天)CALL$115.00$1.00(-0.07 -6.54%)0.03(1.03/1.0)25.22%2097,868

AAPL $258.03 (+1.54 +0.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002700002026-01-16(99天)CALL$270.00$8.85(+0.60 +7.27%)0.05(8.9/8.85)25.54%1,73283,928
AAPL251219C003000002025-12-19(71天)CALL$300.00$1.14(+0.12 +11.76%)0.02(1.14/1.12)24.45%1,64235,373
AAPL260116C003000002026-01-16(99天)CALL$300.00$1.96(+0.19 +10.73%)0.05(1.97/1.92)24.02%1,24647,262
AAPL260116P002150002026-01-16(99天)PUT$215.00$1.87(-0.24 -11.37%)0.03(1.87/1.84)28.49%1,23815,683
AAPL251219C002800002025-12-19(71天)CALL$280.00$3.90(+0.35 +9.86%)0.10(3.95/3.85)24.82%1,17411,960
AAPL260116P002400002026-01-16(99天)PUT$240.00$5.52(-0.39 -6.60%)0.05(5.55/5.5)24.20%9638,458
AAPL260116P002100002026-01-16(99天)PUT$210.00$1.52(-0.25 -14.12%)0.03(1.52/1.49)29.52%95836,638
AAPL260116C003200002026-01-16(99天)CALL$320.00$0.65(+0.05 +8.33%)0.03(0.67/0.64)24.22%94810,933
AAPL260618C003000002026-06-18(252天)CALL$300.00$8.90(+0.60 +7.23%)0.10(8.95/8.85)26.42%90113,846
AAPL260116P002300002026-01-16(99天)PUT$230.00$3.53(-0.37 -9.49%)0.10(3.6/3.5)25.81%81117,296
AAPL260116C003100002026-01-16(99天)CALL$310.00$1.11(+0.08 +7.77%)0.03(1.14/1.11)24.00%50442,171
AAPL260116C002800002026-01-16(99天)CALL$280.00$5.60(+0.48 +9.38%)0.10(5.6/5.5)24.77%54334,003
AAPL251219C002700002025-12-19(71天)CALL$270.00$6.85(+0.50 +7.87%)0.10(6.9/6.8)25.52%78827,877
AAPL260320C002800002026-03-20(162天)CALL$280.00$10.00(+0.77 +8.34%)0.15(9.95/9.8)26.44%57124,500
AAPL251219C002650002025-12-19(71天)CALL$265.00$8.80(+0.68 +8.37%)0.10(8.85/8.75)25.91%33623,904
AAPL251219C002750002025-12-19(71天)CALL$275.00$5.30(+0.50 +10.42%)0.10(5.25/5.15)25.09%31722,480

META $717.83 (+4.91 +0.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(99天)CALL$1000.00$4.15(+0.05 +1.22%)0.10(4.2/4.1)39.86%55213,075

KWEB $42.29 (+0.18 +0.44%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260618P000320002026-06-18(252天)PUT$32.00$0.90(+0.00 +0.00%)0.83(1.5/0.67)41.55%10,00527,585
KWEB260116C000510002026-01-16(99天)CALL$51.00$0.57(+0.00 +0.00%)0.72(0.72/0.0)35.74%9,00115,615
KWEB260220P000400002026-02-20(134天)PUT$40.00$2.50(+0.00 +0.00%)0.47(2.76/2.29)38.12%4,0085,341
KWEB260116C000500002026-01-16(99天)CALL$50.00$0.71(+0.03 +4.41%)0.17(0.82/0.65)34.96%1,69351,515
KWEB251219C000450002025-12-19(71天)CALL$45.00$1.50(+0.05 +3.45%)0.35(1.75/1.4)37.62%1,17267,450
KWEB251219C000420002025-12-19(71天)CALL$42.00$2.71(+0.04 +1.50%)0.80(3.45/2.65)44.29%1,02411,840
KWEB260116P000360002026-01-16(99天)PUT$36.00$0.79(-0.04 -4.82%)0.21(0.86/0.65)37.06%60044,564
KWEB260116C000450002026-01-16(99天)CALL$45.00$1.70(+0.05 +3.03%)0.69(2.3/1.61)38.36%36837,820
KWEB251219C000410002025-12-19(71天)CALL$41.00$3.20(+0.10 +3.23%)0.70(3.3/2.6)35.33%23117,038
KWEB260220C000420002026-02-20(134天)CALL$42.00$3.00(+0.00 +0.00%)0.60(3.45/2.85)32.35%22395,278

FXI $41.05 (+0.11 +0.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260116C000440002026-01-16(99天)CALL$44.00$0.96(-0.04 -4.00%)0.07(1.05/0.98)25.03%12,11622,264
FXI260320C000460002026-03-20(162天)CALL$46.00$1.05(+0.00 +0.00%)0.09(1.16/1.07)25.99%10,00615,186
FXI260618C000410002026-06-18(252天)CALL$41.00$3.85(+0.00 +0.00%)0.20(3.7/3.5)27.01%10,00013,847
FXI251219P000400002025-12-19(71天)PUT$40.00$1.40(+0.00 +0.00%)0.09(1.37/1.28)25.76%8,44852,649
FXI260116P000400002026-01-16(99天)PUT$40.00$1.61(+0.00 +0.00%)0.08(1.6/1.52)24.63%6,08010,264
FXI260618P000410002026-06-18(252天)PUT$41.00$3.13(+0.00 +0.00%)0.22(3.2/2.98)23.72%5,00015,515
FXI260116P000390002026-01-16(99天)PUT$39.00$1.17(-0.05 -4.10%)0.25(1.29/1.04)25.90%2,00110,248
FXI251219P000410002025-12-19(71天)PUT$41.00$1.87(+0.00 +0.00%)0.14(1.86/1.72)25.95%62020,190
FXI260116C000450002026-01-16(99天)CALL$45.00$0.75(-0.01 -1.32%)0.13(0.88/0.75)26.12%3936,993
FXI260320P000390002026-03-20(162天)PUT$39.00$1.65(+0.17 +11.49%)0.07(1.63/1.56)23.68%2036,138

UNH $370.01 (+6.19 +1.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH260116C004500002026-01-16(99天)CALL$450.00$7.50(+1.15 +18.11%)0.20(7.6/7.4)39.26%3,30136,295
UNH260320C005100002026-03-20(162天)CALL$510.00$7.85(+1.35 +20.77%)3.50(9.65/6.15)45.26%3,1355,261
UNH260116P003000002026-01-16(99天)PUT$300.00$5.48(-0.52 -8.67%)0.15(5.55/5.4)39.44%2,1717,481
UNH260116C005000002026-01-16(99天)CALL$500.00$2.92(+0.54 +22.69%)0.08(2.98/2.9)39.89%1,84315,723
UNH260116P002400002026-01-16(99天)PUT$240.00$0.90(+0.05 +5.88%)0.03(0.91/0.88)45.02%1,4876,170
UNH251219C005000002025-12-19(71天)CALL$500.00$1.64(+0.14 +9.33%)0.07(1.6/1.53)41.03%9966,577
UNH251219P003000002025-12-19(71天)PUT$300.00$3.88(-0.69 -15.10%)0.50(4.3/3.8)42.76%6726,525
UNH251219C004500002025-12-19(71天)CALL$450.00$4.96(+0.52 +11.71%)0.15(4.95/4.8)40.05%6625,364
UNH260116C006000002026-01-16(99天)CALL$600.00$0.51(+0.03 +6.25%)0.10(0.55/0.45)42.51%6219,869
UNH260116C004400002026-01-16(99天)CALL$440.00$9.05(+1.35 +17.53%)0.25(9.2/8.95)39.29%43424,675

HYG $80.65 (-0.12 -0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000800002025-12-19(71天)PUT$80.00$0.72(+0.07 +10.77%)0.16(0.81/0.65)7.76%17,18199,984
HYG251219P000790002025-12-19(71天)PUT$79.00$0.50(+0.05 +11.11%)0.20(0.51/0.31)8.16%16,230229,452
HYG260320C000790002026-03-20(162天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.11%6,0006,050
HYG260320P000750002026-03-20(162天)PUT$75.00$0.52(+0.05 +10.64%)0.22(0.58/0.36)11.72%5,27679,963
HYG260320P000760002026-03-20(162天)PUT$76.00$0.56(+0.06 +12.00%)0.22(0.67/0.45)10.93%5,0129,697
HYG260116P000790002026-01-16(99天)PUT$79.00$0.61(+0.02 +3.39%)0.22(0.77/0.55)8.69%3,03675,440
HYG260116P000800002026-01-16(99天)PUT$80.00$0.89(+0.06 +7.23%)0.11(0.96/0.85)7.51%2,43118,566
HYG251219C000800002025-12-19(71天)CALL$80.00$1.25(+0.00 +0.00%)0.35(1.25/0.9)6.23%9279,215
HYG260116C000800002026-01-16(99天)CALL$80.00$1.21(-0.08 -6.20%)0.45(1.43/0.98)6.40%3797,035
HYG260417P000770002026-04-17(190天)PUT$77.00$0.84(+0.04 +5.00%)0.24(0.96/0.72)10.33%31338,181
HYG251219P000810002025-12-19(71天)PUT$81.00$1.20(+0.18 +17.65%)0.54(1.3/0.76)7.80%26118,414

CSCO $70.31 (+1.32 +1.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
CSCO260116C000800002026-01-16(99天)CALL$80.00$1.14(+0.38 +50.00%)0.06(1.16/1.1)28.13%22,92764,865
CSCO260116P000700002026-01-16(99天)PUT$70.00$3.45(-0.72 -17.27%)0.10(3.6/3.5)25.71%4,85412,571
CSCO260116C000750002026-01-16(99天)CALL$75.00$2.30(+0.66 +40.24%)0.05(2.32/2.27)28.06%4,64033,844
CSCO260116C000700002026-01-16(99天)CALL$70.00$4.40(+0.86 +24.29%)0.05(4.45/4.4)29.25%4,10749,061
CSCO260116P000650002026-01-16(99天)PUT$65.00$1.76(-0.26 -12.87%)0.05(1.72/1.67)26.98%1,48760,922
CSCO251219C000750002025-12-19(71天)CALL$75.00$1.88(+0.53 +39.26%)0.03(1.88/1.85)29.25%1,35425,457
CSCO260116C000725002026-01-16(99天)CALL$72.50$3.25(+0.84 +34.85%)0.05(3.25/3.2)28.50%9398,371
CSCO251219C000725002025-12-19(71天)CALL$72.50$2.79(+0.74 +36.10%)0.04(2.79/2.75)29.86%90010,684
CSCO251219P000650002025-12-19(71天)PUT$65.00$1.35(-0.23 -14.56%)0.07(1.39/1.32)28.52%59510,048
CSCO251219C000700002025-12-19(71天)CALL$70.00$3.95(+0.87 +28.25%)0.10(4.0/3.9)30.85%5339,396

SO $96.19 (-0.22 -0.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
SO251219C001000002025-12-19(71天)CALL$100.00$1.50(+0.02 +1.35%)0.10(1.55/1.45)17.80%5135,608

JD $34.97 (+0.07 +0.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000340002025-12-19(71天)PUT$34.00$2.46(-0.03 -1.20%)0.09(2.46/2.37)47.95%4,89113,830
JD260116P000300002026-01-16(99天)PUT$30.00$1.20(-0.01 -0.83%)0.05(1.21/1.16)45.61%1,55820,507
JD251219P000350002025-12-19(71天)PUT$35.00$2.95(-0.06 -1.99%)0.13(3.05/2.92)49.12%1,53915,288
JD260618C000350002026-06-18(252天)CALL$35.00$5.49(-0.01 -0.18%)0.10(5.65/5.55)49.02%3308,818
JD260116P000350002026-01-16(99天)PUT$35.00$3.30(-0.13 -3.79%)0.15(3.4/3.25)46.51%20217,524

PDD $133.73 (+0.24 +0.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260320P001250002026-03-20(162天)PUT$125.00$7.65(-0.38 -4.73%)0.15(7.7/7.55)33.60%82823,341
PDD260320P001200002026-03-20(162天)PUT$120.00$5.80(-0.25 -4.13%)0.40(6.1/5.7)34.77%53024,258
PDD260116C001400002026-01-16(99天)CALL$140.00$8.15(+0.35 +4.49%)0.15(8.2/8.05)38.68%22716,492
PDD260320P001150002026-03-20(162天)PUT$115.00$4.35(-0.15 -3.33%)0.25(4.5/4.25)34.94%21712,581

KVUE $16.08 (-0.14 -0.83%)

ContractExpTypeStrikeLastSpreadIVVolOI
KVUE260618P000180002026-06-18(252天)PUT$18.00$3.65(+0.00 +0.00%)0.10(3.75/3.65)47.75%36015,311

INTC $37.42 (+0.23 +0.62%)

ContractExpTypeStrikeLastSpreadIVVolOI
INTC260918P000250002026-09-18(344天)PUT$25.00$1.61(+0.00 +0.00%)0.06(1.66/1.6)49.95%4237,853

HPE $26.08 (+1.17 +4.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000250002026-01-16(99天)CALL$25.00$3.00(+0.63 +26.58%)0.15(3.2/3.05)49.37%3,47119,089
HPE260116C000290002026-01-16(99天)CALL$29.00$1.47(+0.49 +50.00%)0.07(1.5/1.43)47.36%6228,627

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
AMZN $225.20 (+3.40 +1.53%)AMZN251219C003000002025-12-19(71天)CALL$300.00$0.78(+0.15 +23.81%)0.01(0.79/0.78)37.88%32,89729,782
EEM $54.48 (+0.40 +0.75%)EEM260618P000440002026-06-18(252天)PUT$44.00$0.57(+0.00 +0.00%)0.12(0.62/0.5)23.00%26,00033,163
CSCO $70.31 (+1.32 +1.92%)CSCO260116C000800002026-01-16(99天)CALL$80.00$1.14(+0.38 +50.00%)0.06(1.16/1.1)28.13%22,92764,865
QQQ $611.44 (+6.97 +1.15%)QQQ251219P005700002025-12-19(71天)PUT$570.00$8.19(-1.31 -13.79%)0.31(8.43/8.12)22.55%19,67946,948
HYG $80.65 (-0.12 -0.15%)HYG251219P000800002025-12-19(71天)PUT$80.00$0.72(+0.07 +10.77%)0.16(0.81/0.65)7.76%17,18199,984
AMZN $225.20 (+3.40 +1.53%)AMZN251219C002600002025-12-19(71天)CALL$260.00$3.94(+0.76 +23.90%)0.10(3.95/3.85)36.20%16,58413,348
SLV $44.55 (+1.16 +2.67%)SLV260116C000470002026-01-16(99天)CALL$47.00$1.91(+0.37 +24.03%)0.08(1.94/1.86)31.46%16,33417,212
HYG $80.65 (-0.12 -0.15%)HYG251219P000790002025-12-19(71天)PUT$79.00$0.50(+0.05 +11.11%)0.20(0.51/0.31)8.16%16,230229,452
NVDA $189.07 (+4.11 +2.22%)NVDA260116C002100002026-01-16(99天)CALL$210.00$9.00(+1.75 +24.14%)0.10(9.05/8.95)42.24%15,41122,420
SLV $44.55 (+1.16 +2.67%)SLV260116C000500002026-01-16(99天)CALL$50.00$1.25(+0.26 +26.26%)0.05(1.28/1.23)33.64%13,26654,444
SLV $44.55 (+1.16 +2.67%)SLV251219C000500002025-12-19(71天)CALL$50.00$1.00(+0.25 +33.33%)0.02(1.01/0.99)35.55%11,41387,484
EEM $54.48 (+0.40 +0.75%)EEM260320C000460002026-03-20(162天)CALL$46.00$9.18(+0.00 +0.00%)0.40(9.4/9.0)27.76%8,50085,597
HYG $80.65 (-0.12 -0.15%)HYG260320P000750002026-03-20(162天)PUT$75.00$0.52(+0.05 +10.64%)0.22(0.58/0.36)11.72%5,27679,963
HYG $80.65 (-0.12 -0.15%)HYG260116P000790002026-01-16(99天)PUT$79.00$0.61(+0.02 +3.39%)0.22(0.77/0.55)8.69%3,03675,440
AAPL $258.03 (+1.54 +0.60%)AAPL260116C002700002026-01-16(99天)CALL$270.00$8.85(+0.60 +7.27%)0.05(8.9/8.85)25.54%1,73283,928
KWEB $42.29 (+0.18 +0.44%)KWEB251219C000450002025-12-19(71天)CALL$45.00$1.50(+0.05 +3.45%)0.35(1.75/1.4)37.62%1,17267,450
NVDA $189.07 (+4.11 +2.22%)NVDA260116P001500002026-01-16(99天)PUT$150.00$3.52(-0.43 -10.89%)0.05(3.5/3.45)45.50%71169,073
KWEB $42.29 (+0.18 +0.44%)KWEB260220C000420002026-02-20(134天)CALL$42.00$3.00(+0.00 +0.00%)0.60(3.45/2.85)32.35%22395,278