QQQ $597.61 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005600002025-12-19(70天)PUT$560.00$9.45(+2.71 +40.21%)0.08(9.86/9.78)23.26%5,42325,805
QQQ260116P005300002026-01-16(98天)PUT$530.00$8.13(+2.38 +41.39%)0.12(8.15/8.03)26.04%3,69920,311
QQQ260918P004300002026-09-18(343天)PUT$430.00$9.05(+1.16 +14.70%)0.49(9.46/8.97)29.81%2,5005,258
QQQ251219C006600002025-12-19(70天)CALL$660.00$2.93(-1.36 -31.70%)0.07(2.93/2.86)19.15%2,06632,342
QQQ260116P004900002026-01-16(98天)PUT$490.00$4.49(+1.36 +43.45%)0.10(4.43/4.33)30.37%1,7527,167
QQQ251219P005500002025-12-19(70天)PUT$550.00$8.11(+2.61 +47.45%)0.09(8.12/8.03)24.40%1,63323,220
QQQ260116P005000002026-01-16(98天)PUT$500.00$5.19(+1.61 +44.97%)0.10(5.12/5.02)29.23%1,51119,879
QQQ251219C006400002025-12-19(70天)CALL$640.00$6.58(-2.80 -29.85%)0.08(6.65/6.57)20.23%1,34621,882
QQQ251219P005000002025-12-19(70天)PUT$500.00$3.40(+1.23 +56.68%)0.08(3.37/3.29)30.68%98056,959
QQQ251219P005100002025-12-19(70天)PUT$510.00$4.00(+1.42 +55.04%)0.08(4.06/3.98)29.56%78916,684
QQQ251219P004500002025-12-19(70天)PUT$450.00$1.51(+0.52 +52.53%)0.06(1.56/1.5)37.48%41354,927
QQQ251219C006500002025-12-19(70天)CALL$650.00$4.36(-2.06 -32.09%)0.07(4.4/4.33)19.51%77432,489
QQQ251219P005400002025-12-19(70天)PUT$540.00$7.00(+2.45 +53.85%)0.08(6.88/6.8)25.82%37425,336
QQQ251219P004900002025-12-19(70天)PUT$490.00$2.87(+1.05 +57.69%)0.09(2.91/2.82)32.12%41323,981
QQQ251219C006300002025-12-19(70天)CALL$630.00$9.52(-3.47 -26.71%)0.10(9.64/9.54)21.05%41123,492
QQQ251219C006350002025-12-19(70天)CALL$635.00$8.04(-3.15 -28.15%)0.09(7.97/7.88)20.54%75522,394

SPY $660.47 (-10.71 -1.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260116C007300002026-01-16(98天)CALL$730.00$1.74(-0.70 -28.69%)0.07(1.77/1.7)13.86%9,8259,287
SPY260320C007300002026-03-20(161天)CALL$730.00$5.79(-1.73 -23.01%)0.12(5.88/5.76)15.32%6,0248,192
SPY251219P006300002025-12-19(70天)PUT$630.00$9.51(+3.00 +46.08%)0.07(9.61/9.54)18.53%5,52625,325
SPY260116C007250002026-01-16(98天)CALL$725.00$2.20(-0.88 -28.57%)0.07(2.26/2.19)14.01%4,7227,136
SPY251219P006000002025-12-19(70天)PUT$600.00$5.81(+2.04 +54.11%)0.07(5.72/5.65)22.45%3,53842,054
SPY260116P006000002026-01-16(98天)PUT$600.00$8.00(+2.27 +39.62%)0.08(7.9/7.82)21.50%3,34228,852
SPY260918C008000002026-09-18(343天)CALL$800.00$4.60(-0.99 -17.71%)0.10(4.66/4.56)15.15%2,27310,012
SPY260116P005650002026-01-16(98天)PUT$565.00$5.08(+1.64 +47.67%)0.08(4.93/4.85)25.50%2,18716,624
SPY260116C007000002026-01-16(98天)CALL$700.00$7.13(-2.12 -22.92%)0.08(7.2/7.12)15.48%2,17420,191
SPY251219C007000002025-12-19(70天)CALL$700.00$4.19(-1.87 -30.86%)0.12(4.32/4.2)14.88%2,12964,707
SPY251219P006200002025-12-19(70天)PUT$620.00$8.17(+2.71 +49.63%)0.08(8.06/7.98)19.88%1,22549,730
SPY251219P005200002025-12-19(70天)PUT$520.00$1.78(+0.49 +37.98%)0.04(1.8/1.76)32.81%66147,847
SPY251219P006100002025-12-19(70天)PUT$610.00$6.66(+2.19 +48.99%)0.08(6.75/6.67)21.14%1,46146,063
SPY251219P005000002025-12-19(70天)PUT$500.00$1.40(+0.44 +45.83%)0.02(1.43/1.41)35.63%1,20643,023
SPY251219P006250002025-12-19(70天)PUT$625.00$8.89(+2.98 +50.42%)0.08(8.71/8.63)19.12%1,13840,417
SPY251219P005500002025-12-19(70天)PUT$550.00$2.71(+0.97 +55.75%)0.04(2.67/2.63)28.83%29137,098
SPY251219P005800002025-12-19(70天)PUT$580.00$4.28(+1.59 +59.11%)0.05(4.19/4.14)25.06%1,00131,690

SMH $332.91 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002700002026-01-16(98天)PUT$270.00$4.61(+1.61 +53.67%)0.10(4.65/4.55)37.81%4,12012,631
SMH260116P002750002026-01-16(98天)PUT$275.00$5.20(+1.85 +55.22%)0.35(5.35/5.0)37.19%5427,505
SMH260116P002600002026-01-16(98天)PUT$260.00$3.60(+1.25 +53.19%)0.55(3.9/3.35)40.40%3646,753

GLD $367.15 (+1.70 +0.47%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003350002025-12-19(70天)PUT$335.00$2.01(-0.03 -1.47%)0.12(2.13/2.01)18.96%3,5555,389
GLD260116C004000002026-01-16(98天)CALL$400.00$5.50(+0.58 +11.79%)0.20(5.7/5.5)22.18%1,89128,144
GLD251219C003900002025-12-19(70天)CALL$390.00$5.82(+0.67 +13.01%)0.20(5.95/5.75)22.37%1,47820,392
GLD251219P003500002025-12-19(70天)PUT$350.00$4.85(-0.05 -1.02%)0.15(4.95/4.8)17.93%1,46811,175
GLD251219P003600002025-12-19(70天)PUT$360.00$8.42(+0.05 +0.60%)0.15(8.3/8.15)17.53%1,2255,114
GLD260116C004750002026-01-16(98天)CALL$475.00$0.68(+0.09 +16.36%)0.05(0.68/0.63)26.59%1,19735,031
GLD251219C004000002025-12-19(70天)CALL$400.00$3.85(+0.43 +12.57%)0.10(3.95/3.85)22.57%99213,493
GLD260918P002900002026-09-18(343天)PUT$290.00$2.19(-0.02 -0.90%)0.26(2.37/2.11)17.96%8259,639
GLD251219C003800002025-12-19(70天)CALL$380.00$8.75(+1.09 +15.18%)0.20(8.75/8.55)22.19%6358,629
GLD251219C003850002025-12-19(70天)CALL$385.00$7.09(+0.59 +9.08%)0.15(7.2/7.05)22.21%5967,771
GLD251231C003950002025-12-31(82天)CALL$395.00$5.30(+0.51 +10.65%)0.15(5.55/5.4)22.02%36917,280
GLD260116C003950002026-01-16(98天)CALL$395.00$6.35(+0.50 +8.55%)0.20(6.75/6.55)22.08%33815,607
GLD260320C004000002026-03-20(161天)CALL$400.00$9.40(+0.61 +6.94%)0.15(9.55/9.4)22.11%28010,973
GLD251219P003250002025-12-19(70天)PUT$325.00$1.17(-0.19 -13.97%)0.11(1.26/1.15)20.15%32610,685

SLV $45.39 (+0.58 +1.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000500002026-01-16(98天)CALL$50.00$1.63(+0.13 +8.67%)0.07(1.66/1.59)36.23%14,90163,923
SLV260320P000350002026-03-20(161天)PUT$35.00$0.53(-0.03 -5.36%)0.05(0.54/0.49)33.15%10,80715,746
SLV251219C000440002025-12-19(70天)CALL$44.00$3.05(+0.05 +1.67%)0.10(3.2/3.1)32.98%8,27762,183
SLV260220C000480002026-02-20(133天)CALL$48.00$2.26(-0.16 -6.61%)0.08(2.41/2.33)32.57%8,2335,836
SLV260320P000375002026-03-20(161天)PUT$37.50$1.04(+0.01 +0.97%)0.06(1.06/1.0)33.77%6,00220,369
SLV260116C000600002026-01-16(98天)CALL$60.00$0.56(+0.04 +7.69%)0.04(0.59/0.55)43.56%4,02428,075
SLV260220C000470002026-02-20(133天)CALL$47.00$2.55(+0.02 +0.79%)0.09(2.7/2.61)31.91%3,77611,556
SLV251219C000450002025-12-19(70天)CALL$45.00$2.71(+0.02 +0.74%)0.08(2.77/2.69)34.01%3,31024,964
SLV251219C000500002025-12-19(70天)CALL$50.00$1.29(+0.01 +0.78%)0.05(1.35/1.3)38.40%3,25085,824
SLV260116C000450002026-01-16(98天)CALL$45.00$3.00(+0.01 +0.33%)0.05(3.05/3.0)31.79%2,83530,440
SLV251219C000400002025-12-19(70天)CALL$40.00$5.38(+0.00 +0.00%)0.15(5.75/5.6)31.03%89356,837
SLV260320C000350002026-03-20(161天)CALL$35.00$9.98(+0.18 +1.84%)1.40(10.5/9.1)29.30%35047,132
SLV260116C000400002026-01-16(98天)CALL$40.00$5.75(+0.35 +6.48%)0.15(5.9/5.75)28.71%1,64646,672
SLV260116C000370002026-01-16(98天)CALL$37.00$8.26(+0.56 +7.27%)0.55(8.55/8.0)32.32%1,31435,427
SLV251219C000420002025-12-19(70天)CALL$42.00$3.95(+0.00 +0.00%)0.15(4.3/4.15)31.40%20133,421
SLV260320C000500002026-03-20(161天)CALL$50.00$2.10(+0.04 +1.94%)0.06(2.19/2.13)33.11%96632,377
SLV260116C000470002026-01-16(98天)CALL$47.00$2.20(+0.05 +2.33%)0.08(2.37/2.29)33.57%67031,888

IBIT $66.89 (-1.80 -2.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT260116P000600002026-01-16(98天)PUT$60.00$3.40(+0.38 +12.58%)0.05(3.35/3.3)47.24%75513,593
IBIT251219P000590002025-12-19(70天)PUT$59.00$2.08(+0.19 +10.05%)0.04(2.14/2.1)46.75%2957,252

EEM $52.31 (-1.63 -3.02%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260618P000440002026-06-18(251天)PUT$44.00$0.57(+0.00 +0.00%)0.14(0.89/0.75)22.56%26,00033,163
EEM260618P000470002026-06-18(251天)PUT$47.00$0.93(-0.04 -4.12%)0.13(1.32/1.19)19.92%18,65028,241
EEM260618P000430002026-06-18(251天)PUT$43.00$0.50(-0.02 -3.85%)0.14(0.78/0.64)23.44%17,60125,607
EEM260618P000510002026-06-18(251天)PUT$51.00$1.66(+0.00 +0.00%)0.16(2.42/2.26)17.31%13,02013,100
EEM260320C000460002026-03-20(161天)CALL$46.00$9.18(+0.00 +0.00%)1.00(8.15/7.15)34.05%8,50085,597
EEM260618P000460002026-06-18(251天)PUT$46.00$0.90(+0.00 +0.00%)0.13(1.15/1.02)20.75%5,09613,416
EEM251219C000545002025-12-19(70天)CALL$54.50$1.45(+0.00 +0.00%)0.21(1.04/0.83)21.39%3,00010,630
EEM251219C000540002025-12-19(70天)CALL$54.00$1.75(+0.00 +0.00%)0.09(1.17/1.08)21.05%2,46035,208
EEM260618P000390002026-06-18(251天)PUT$39.00$0.60(+0.00 +0.00%)2.17(2.47/0.3)48.44%1,8197,938
EEM260116P000510002026-01-16(98天)PUT$51.00$0.80(+0.00 +0.00%)0.11(1.49/1.38)18.73%1,0147,786
EEM260116C000550002026-01-16(98天)CALL$55.00$0.96(-0.41 -29.93%)0.10(1.01/0.91)19.29%470124,121
EEM251219P000530002025-12-19(70天)PUT$53.00$2.06(+0.89 +75.42%)0.08(2.11/2.03)17.73%27425,358
EEM260918P000420002026-09-18(343天)PUT$42.00$0.67(+0.00 +0.00%)0.44(1.08/0.64)24.38%21310,725

URNM $63.72 (+2.33 +3.79%)

ContractExpTypeStrikeLastSpreadIVVolOI
URNM260116C000650002026-01-16(98天)CALL$65.00$5.40(+0.89 +19.73%)0.10(5.2/5.1)47.07%2065,684

NVDA $188.20 (-4.09 -2.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002350002025-12-19(70天)CALL$235.00$2.50(-0.44 -14.97%)0.03(2.49/2.46)44.54%6,7946,506
NVDA251219C002200002025-12-19(70天)CALL$220.00$4.70(-0.65 -12.15%)0.10(4.75/4.65)45.29%6,78234,851
NVDA251219C002300002025-12-19(70天)CALL$230.00$3.05(-0.55 -15.28%)0.05(3.1/3.05)44.73%4,82042,274
NVDA260116C002400002026-01-16(98天)CALL$240.00$3.20(-0.60 -15.79%)0.10(3.3/3.2)43.62%4,07312,287
NVDA260116C002100002026-01-16(98天)CALL$210.00$9.44(-1.06 -10.10%)0.10(9.6/9.5)46.01%3,66528,900
NVDA251219C002100002025-12-19(70天)CALL$210.00$7.15(-0.91 -11.29%)0.05(7.2/7.15)46.36%3,65030,400
NVDA260116C002500002026-01-16(98天)CALL$250.00$2.26(-0.41 -15.36%)0.04(2.31/2.27)43.49%3,29521,589
NVDA260116C002250002026-01-16(98天)CALL$225.00$5.56(-0.79 -12.44%)0.10(5.7/5.6)44.46%3,07711,964
NVDA251219C002050002025-12-19(70天)CALL$205.00$8.59(-1.21 -12.35%)0.05(8.8/8.75)47.15%2,41531,919
NVDA260116C002200002026-01-16(98天)CALL$220.00$6.65(-0.89 -11.80%)0.10(6.8/6.7)44.86%2,22426,302
NVDA260116P001500002026-01-16(98天)PUT$150.00$4.10(+0.79 +23.87%)0.05(4.15/4.1)47.25%49968,736
NVDA260116P001600002026-01-16(98天)PUT$160.00$5.95(+1.00 +20.20%)0.05(6.0/5.95)44.61%1,48850,625
NVDA251219C002600002025-12-19(70天)CALL$260.00$0.85(-0.19 -18.27%)0.02(0.88/0.86)45.00%1,69348,047
NVDA251219P001600002025-12-19(70天)PUT$160.00$4.60(+0.93 +25.34%)0.10(4.65/4.55)46.95%1,42438,963

MSFT $514.91 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116C005800002026-01-16(98天)CALL$580.00$7.11(-1.11 -13.50%)0.20(7.05/6.85)25.35%5877,074
MSFT260116C006000002026-01-16(98天)CALL$600.00$4.20(-1.00 -19.23%)0.15(4.35/4.2)25.33%54129,070
MSFT251219P004350002025-12-19(70天)PUT$435.00$3.20(+0.50 +18.52%)0.10(3.25/3.15)30.45%3435,584
MSFT251219C006000002025-12-19(70天)CALL$600.00$2.59(-0.61 -19.06%)0.10(2.62/2.52)26.02%29213,209
MSFT251219C005600002025-12-19(70天)CALL$560.00$8.30(-1.59 -16.08%)0.15(8.3/8.15)26.27%2879,544
MSFT251219P004750002025-12-19(70天)PUT$475.00$8.75(+1.95 +28.68%)0.20(8.75/8.55)26.74%27813,969

AMZN $219.41 (-8.21 -3.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(98天)CALL$250.00$6.60(-1.90 -22.35%)0.05(6.6/6.55)38.03%6,98934,375
AMZN260116C002400002026-01-16(98天)CALL$240.00$9.34(-2.51 -21.18%)0.05(9.35/9.3)38.78%5,95223,012
AMZN251219C002500002025-12-19(70天)CALL$250.00$4.84(-1.71 -26.07%)0.10(4.9/4.8)39.42%5,78323,900
AMZN251219C002400002025-12-19(70天)CALL$240.00$7.34(-2.36 -24.33%)0.10(7.35/7.25)40.08%3,05417,917
AMZN260116C003000002026-01-16(98天)CALL$300.00$1.15(-0.33 -22.30%)0.02(1.16/1.14)38.31%2,59420,186
AMZN260116C002600002026-01-16(98天)CALL$260.00$4.55(-1.40 -23.33%)0.15(4.65/4.5)37.73%2,14520,872
AMZN260116C002550002026-01-16(98天)CALL$255.00$5.45(-1.60 -22.70%)0.05(5.5/5.45)37.73%2,03313,761
AMZN251219C003000002025-12-19(70天)CALL$300.00$0.67(-0.23 -25.56%)0.01(0.67/0.66)40.65%1,92160,444
AMZN251219C002350002025-12-19(70天)CALL$235.00$8.92(-2.73 -23.43%)0.05(8.95/8.9)40.63%1,71436,635
AMZN251219C002650002025-12-19(70天)CALL$265.00$2.57(-1.03 -28.61%)0.06(2.62/2.56)39.11%1,4746,442
AMZN260116P002000002026-01-16(98天)PUT$200.00$7.21(+2.41 +50.21%)0.10(7.35/7.25)33.51%1,18031,030
AMZN251219C002600002025-12-19(70天)CALL$260.00$3.17(-1.19 -27.29%)0.10(3.25/3.15)39.22%84629,066
AMZN251219P002000002025-12-19(70天)PUT$200.00$6.00(+2.30 +62.16%)0.15(6.1/5.95)35.68%60820,885

GOOG $nan (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(98天)CALL$300.00$2.79(-0.31 -10.00%)0.07(2.77/2.7)36.51%4116,399
GOOG260116C002600002026-01-16(98天)CALL$260.00$9.85(-0.95 -8.80%)0.15(9.95/9.8)36.55%33611,743
GOOG251219C002600002025-12-19(70天)CALL$260.00$7.84(-0.76 -8.84%)0.15(7.95/7.8)38.03%3358,282

WMT $102.14 (+0.37 +0.37%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116C001100002026-01-16(98天)CALL$110.00$3.00(+0.55 +22.45%)0.09(3.0/2.91)26.95%1,21910,950
WMT251219C001100002025-12-19(70天)CALL$110.00$2.23(+0.48 +27.43%)0.06(2.27/2.21)27.33%6318,592
WMT260116C001200002026-01-16(98天)CALL$120.00$0.82(+0.12 +17.14%)0.13(0.89/0.76)25.64%6307,818
WMT251219C001050002025-12-19(70天)CALL$105.00$4.07(+0.62 +17.56%)0.15(4.2/4.05)28.85%5788,580
WMT260116C001000002026-01-16(98天)CALL$100.00$7.60(+0.85 +12.59%)0.20(7.75/7.55)29.97%40811,175
WMT260116C001050002026-01-16(98天)CALL$105.00$4.95(+0.75 +18.07%)0.05(4.95/4.9)27.95%3016,791
WMT251219C001150002025-12-19(70天)CALL$115.00$1.10(+0.24 +27.91%)0.06(1.13/1.07)26.54%2427,909
WMT260116C001150002026-01-16(98天)CALL$115.00$1.65(+0.33 +25.00%)0.07(1.72/1.65)26.37%2018,721

AAPL $248.15 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002600002026-01-16(98天)CALL$260.00$9.32(-2.08 -18.29%)0.15(9.4/9.25)28.23%4,99864,769
AAPL260116C002700002026-01-16(98天)CALL$270.00$5.90(-1.45 -19.73%)0.05(5.95/5.9)27.10%4,78784,170
AAPL260116C003000002026-01-16(98天)CALL$300.00$1.30(-0.34 -20.73%)0.03(1.29/1.26)26.05%4,03247,715
AAPL260116P002250002026-01-16(98天)PUT$225.00$4.91(+1.51 +44.41%)0.10(4.95/4.85)27.02%3,09314,287
AAPL251219C003000002025-12-19(70天)CALL$300.00$0.73(-0.21 -22.34%)0.02(0.72/0.7)27.00%2,90535,880
AAPL260116P002100002026-01-16(98天)PUT$210.00$2.59(+0.79 +44.63%)0.05(2.64/2.59)29.79%2,78536,423
AAPL260116C002800002026-01-16(98天)CALL$280.00$3.60(-0.93 -20.53%)0.10(3.65/3.55)26.47%2,20834,422
AAPL260116P002300002026-01-16(98天)PUT$230.00$6.05(+1.80 +42.35%)0.15(6.1/5.95)26.21%2,13517,459
AAPL260116P002050002026-01-16(98天)PUT$205.00$2.07(+0.64 +44.76%)0.05(2.15/2.1)30.84%2,13015,226
AAPL260116C002900002026-01-16(98天)CALL$290.00$2.15(-0.57 -20.96%)0.05(2.18/2.13)26.13%1,98968,551
AAPL260116P002000002026-01-16(98天)PUT$200.00$1.69(+0.52 +44.44%)0.04(1.74/1.7)31.84%79043,073
AAPL260116C003100002026-01-16(98天)CALL$310.00$0.77(-0.18 -18.95%)0.02(0.78/0.76)26.26%85642,292
AAPL260116C002650002026-01-16(98天)CALL$265.00$7.48(-1.72 -18.70%)0.15(7.55/7.4)27.67%69034,514

META $714.08 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(98天)CALL$1000.00$3.73(-0.82 -18.02%)0.10(3.8/3.7)40.20%38513,080
META260116C009000002026-01-16(98天)CALL$900.00$9.55(-2.10 -18.03%)0.30(9.65/9.35)38.80%31516,125

KWEB $38.78 (-2.56 -6.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260618P000320002026-06-18(251天)PUT$32.00$0.90(+0.00 +0.00%)1.22(2.3/1.08)42.31%10,00527,585
KWEB251219C000460002025-12-19(70天)CALL$46.00$0.66(-0.28 -29.79%)0.12(0.66/0.54)40.72%3,05010,140
KWEB260116C000450002026-01-16(98天)CALL$45.00$0.78(-0.54 -40.91%)0.02(0.82/0.8)34.52%2,66237,553
KWEB251219C000410002025-12-19(70天)CALL$41.00$1.81(-0.85 -31.60%)0.25(1.95/1.7)42.82%1,68716,565
KWEB251219P000360002025-12-19(70天)PUT$36.00$0.93(+0.52 +126.83%)0.23(1.25/1.02)35.50%1,3678,665
KWEB260116C000400002026-01-16(98天)CALL$40.00$2.22(-1.08 -32.73%)0.05(2.27/2.22)35.72%1,04872,192
KWEB260618C000450002026-06-18(251天)CALL$45.00$2.02(-0.77 -27.60%)0.33(2.23/1.9)34.55%9527,017
KWEB251219P000380002025-12-19(70天)PUT$38.00$1.67(+0.79 +89.77%)0.25(1.99/1.74)33.89%8057,198
KWEB251219C000450002025-12-19(70天)CALL$45.00$0.83(-0.32 -27.83%)0.03(0.76/0.73)39.58%71467,658
KWEB260116P000370002026-01-16(98天)PUT$37.00$2.20(+0.91 +70.54%)0.22(2.33/2.11)39.14%35311,962
KWEB260220C000420002026-02-20(133天)CALL$42.00$1.88(-0.72 -26.47%)0.26(1.96/1.7)34.86%24895,278
KWEB260220C000400002026-02-20(133天)CALL$40.00$2.52(-1.08 -30.00%)0.40(2.66/2.26)34.89%34144,316
KWEB260116P000360002026-01-16(98天)PUT$36.00$1.76(+0.84 +91.30%)0.31(1.91/1.6)39.28%34544,012
KWEB260116P000350002026-01-16(98天)PUT$35.00$1.45(+0.75 +107.14%)0.13(1.5/1.37)38.82%20133,523
KWEB260116P000400002026-01-16(98天)PUT$40.00$3.79(+1.29 +51.60%)0.35(4.0/3.65)39.99%22915,221

FXI $38.71 (-1.81 -4.47%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260320C000460002026-03-20(161天)CALL$46.00$1.05(+0.00 +0.00%)0.73(1.06/0.33)32.37%10,00615,186
FXI260618C000410002026-06-18(251天)CALL$41.00$3.85(+0.00 +0.00%)0.80(2.99/2.19)31.03%10,00013,847
FXI260618P000370002026-06-18(251天)PUT$37.00$1.59(+0.00 +0.00%)0.62(2.73/2.11)27.75%5,00033,735
FXI260618P000410002026-06-18(251天)PUT$41.00$3.13(+0.00 +0.00%)1.10(4.95/3.85)27.52%5,00015,515
FXI260320P000400002026-03-20(161天)PUT$40.00$2.76(+0.66 +31.43%)0.77(3.35/2.58)24.73%81136,801
FXI251219P000350002025-12-19(70天)PUT$35.00$0.50(+0.26 +108.33%)0.18(0.59/0.41)28.76%70352,739
FXI251219C000430002025-12-19(70天)CALL$43.00$0.62(-0.25 -28.74%)0.32(0.8/0.48)33.30%40219,477
FXI260116C000400002026-01-16(98天)CALL$40.00$1.55(-0.73 -32.02%)0.28(1.81/1.53)30.13%25258,205
FXI251219P000400002025-12-19(70天)PUT$40.00$2.65(+1.07 +67.72%)0.49(2.65/2.16)26.91%22452,648

UNH $357.12 (-10.57 -2.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH260220C004500002026-02-20(133天)CALL$450.00$8.96(-1.74 -16.26%)0.30(8.9/8.6)40.70%1,37710,157
UNH260116C005000002026-01-16(98天)CALL$500.00$2.54(+0.12 +4.96%)0.14(2.54/2.4)42.72%1,09915,625
UNH260116C004300002026-01-16(98天)CALL$430.00$8.50(-1.24 -12.60%)0.25(8.75/8.5)41.45%87919,999
UNH260116C004500002026-01-16(98天)CALL$450.00$5.90(-0.70 -10.61%)0.20(6.05/5.85)41.55%81136,772
UNH251219C004500002025-12-19(70天)CALL$450.00$3.72(-0.58 -13.39%)0.25(3.85/3.6)42.88%7225,212
UNH251219C005000002025-12-19(70天)CALL$500.00$1.34(-0.05 -3.60%)0.19(1.44/1.25)44.89%5046,334
UNH260116P003000002026-01-16(98天)PUT$300.00$6.70(+1.35 +25.23%)0.40(6.95/6.55)37.93%4969,378

HYG $80.14 (-0.31 -0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000780002025-12-19(70天)PUT$78.00$0.63(+0.25 +65.79%)0.11(0.67/0.56)10.50%11,600326,259
HYG260116P000790002026-01-16(98天)PUT$79.00$1.02(+0.31 +43.66%)0.04(1.04/1.0)9.02%6,454129,979
HYG260320C000790002026-03-20(161天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)15.97%6,0006,050
HYG251219P000800002025-12-19(70天)PUT$80.00$1.22(+0.39 +46.99%)0.03(1.24/1.21)8.84%5,494149,684
HYG251219C000800002025-12-19(70天)CALL$80.00$0.86(-0.11 -11.34%)0.10(0.93/0.83)6.58%1,96210,427
HYG251219P000790002025-12-19(70天)PUT$79.00$0.83(+0.20 +31.75%)0.10(0.88/0.78)9.46%1,290250,560
HYG251219P000810002025-12-19(70天)PUT$81.00$1.72(+0.34 +24.64%)0.14(1.86/1.72)9.21%67118,821
HYG260116P000800002026-01-16(98天)PUT$80.00$1.38(+0.43 +45.26%)0.09(1.4/1.31)8.45%32721,395
HYG260417P000770002026-04-17(189天)PUT$77.00$0.84(+0.00 +0.00%)0.32(1.29/0.97)11.13%31338,494
HYG260320P000800002026-03-20(161天)PUT$80.00$1.86(+0.38 +25.68%)0.21(2.04/1.83)9.62%21230,375
HYG260320P000760002026-03-20(161天)PUT$76.00$0.79(+0.15 +23.44%)0.19(0.91/0.72)11.59%20311,659

CSCO $68.82 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
CSCO260116P000650002026-01-16(98天)PUT$65.00$2.07(+0.34 +19.65%)0.09(2.14/2.05)26.31%4,05560,896
CSCO260116C000775002026-01-16(98天)CALL$77.50$1.30(-0.16 -10.96%)0.06(1.31/1.25)29.15%9737,119
CSCO260116C000800002026-01-16(98天)CALL$80.00$0.92(-0.09 -8.91%)0.17(0.95/0.78)29.64%65558,218
CSCO251219C000725002025-12-19(70天)CALL$72.50$2.28(-0.28 -10.94%)0.06(2.28/2.22)31.80%64210,785
CSCO251219C000750002025-12-19(70天)CALL$75.00$1.48(-0.20 -11.90%)0.16(1.52/1.36)31.15%58426,261
CSCO260116C000700002026-01-16(98天)CALL$70.00$3.60(-0.63 -14.72%)0.15(3.7/3.55)30.49%49950,307
CSCO260116C000750002026-01-16(98天)CALL$75.00$1.87(-0.18 -8.78%)0.13(1.9/1.77)29.48%46733,804
CSCO251219C000700002025-12-19(70天)CALL$70.00$3.19(-0.51 -13.21%)0.15(3.25/3.1)32.26%2559,409
CSCO260116C000725002026-01-16(98天)CALL$72.50$2.60(-0.31 -10.65%)0.13(2.68/2.55)29.87%2317,451
CSCO251219C000800002025-12-19(70天)CALL$80.00$0.68(-0.01 -1.45%)0.23(0.83/0.6)33.42%2077,873

JD $31.84 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116P000350002026-01-16(98天)PUT$35.00$4.90(+1.00 +25.64%)0.15(5.1/4.95)46.41%2,58217,859
JD251219P000300002025-12-19(70天)PUT$30.00$1.72(+0.60 +53.57%)0.15(1.85/1.7)48.49%1,69923,951
JD251219P000340002025-12-19(70天)PUT$34.00$4.04(+1.14 +39.31%)0.10(4.1/4.0)48.98%1,24418,454
JD260116P000300002026-01-16(98天)PUT$30.00$2.09(+0.67 +47.18%)0.08(2.16/2.08)46.07%94021,413
JD251219P000360002025-12-19(70天)PUT$36.00$5.36(+1.35 +33.67%)0.25(5.55/5.3)49.46%4135,913
JD251219P000325002025-12-19(70天)PUT$32.50$3.00(+1.04 +53.06%)0.10(3.1/3.0)47.88%27310,382
JD260116P000375002026-01-16(98天)PUT$37.50$6.70(+1.20 +21.82%)1.00(7.15/6.15)49.59%2295,004

BABA $160.46 (-13.22 -7.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001500002026-01-16(98天)PUT$150.00$9.50(+4.27 +81.64%)0.55(9.6/9.05)43.34%98913,170
BABA251219P001300002025-12-19(70天)PUT$130.00$2.59(+1.50 +141.51%)0.06(2.6/2.54)47.52%6326,124

PDD $124.21 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116P001100002026-01-16(98天)PUT$110.00$3.50(+1.52 +76.77%)0.40(3.6/3.2)36.21%2,42010,878
PDD251219C001600002025-12-19(70天)CALL$160.00$1.54(-0.30 -16.30%)0.42(1.7/1.28)48.90%2,1807,160
PDD251219C001500002025-12-19(70天)CALL$150.00$2.46(-0.68 -21.66%)0.37(2.69/2.32)47.28%1,53211,217
PDD260116P001200002026-01-16(98天)PUT$120.00$6.75(+2.44 +56.61%)0.30(6.9/6.6)33.89%1,40724,596
PDD251219P001200002025-12-19(70天)PUT$120.00$5.70(+2.15 +60.56%)0.35(6.2/5.85)36.69%4769,298
PDD260116C001500002026-01-16(98天)CALL$150.00$3.20(-0.85 -20.99%)0.25(3.45/3.2)44.04%41111,109
PDD251219C001400002025-12-19(70天)CALL$140.00$4.23(-1.37 -24.46%)0.35(4.45/4.1)46.39%27714,533
PDD260116P001150002026-01-16(98天)PUT$115.00$4.85(+1.93 +66.10%)0.25(5.0/4.75)34.82%26625,433
PDD260116C001400002026-01-16(98天)CALL$140.00$5.50(-1.03 -15.77%)0.20(5.35/5.15)43.21%24616,531
PDD260116C001350002026-01-16(98天)CALL$135.00$6.70(-2.13 -24.12%)0.40(7.0/6.6)44.24%2375,519

HPE $25.05 (-1.19 -4.55%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000290002026-01-16(98天)CALL$29.00$1.11(-0.44 -27.67%)0.01(1.11/1.1)47.10%6,4108,045
HPE260116C000250002026-01-16(98天)CALL$25.00$2.41(-0.69 -22.26%)0.04(2.46/2.42)47.17%91119,606
HPE260116C000270002026-01-16(98天)CALL$27.00$1.73(-0.46 -21.00%)0.07(1.69/1.62)47.41%6937,805

POET $7.92 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
POET260116C000050002026-01-16(98天)CALL$5.00$2.85(-1.15 -28.40%)0.05(2.9/2.85)42.19%53544,016

^VIX $nan (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260318P000160002026-03-18(159天)PUT$16.00$0.57(-0.05 -8.06%)0.03(0.56/0.53)48.34%5,0085,374

^SPX $nan (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219C072500002025-12-19(70天)CALL$7250.00$8.90(-7.21 -44.75%)0.60(9.1/8.5)12.92%3,3378,528

IWM $241.06 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002200002025-12-19(70天)PUT$220.00$3.30(+1.12 +51.38%)0.06(3.46/3.4)26.28%13,36579,873
IWM251219P002300002025-12-19(70天)PUT$230.00$5.57(+1.89 +51.36%)0.08(5.65/5.57)23.94%6,62058,039
IWM260320P001950002026-03-20(161天)PUT$195.00$2.17(+0.00 +0.00%)0.08(2.96/2.88)28.91%3,00032,522
IWM251231P002100002025-12-31(82天)PUT$210.00$2.33(+0.67 +40.36%)0.09(2.48/2.39)28.00%1,77314,411
IWM251231P001800002025-12-31(82天)PUT$180.00$0.72(+0.18 +33.33%)0.07(0.79/0.72)37.04%1,76715,399
IWM260320P002100002026-03-20(161天)PUT$210.00$4.77(+1.05 +28.15%)0.04(4.81/4.77)25.84%1,41831,465
IWM251219P002350002025-12-19(70天)PUT$235.00$6.68(+1.84 +38.02%)0.09(7.2/7.11)22.83%1,29745,107
IWM251219P002150002025-12-19(70天)PUT$215.00$2.45(+0.69 +39.20%)0.06(2.73/2.67)27.58%1,24038,617
IWM260618C003000002026-06-18(251天)CALL$300.00$2.71(-0.40 -12.86%)0.29(2.79/2.5)22.33%1,23511,857
IWM260618P002000002026-06-18(251天)PUT$200.00$4.50(+0.28 +6.64%)0.25(5.34/5.09)26.24%94032,327
IWM251219P002100002025-12-19(70天)PUT$210.00$1.94(+0.58 +42.65%)0.05(2.15/2.1)28.87%31372,727
IWM251219C002700002025-12-19(70天)CALL$270.00$1.35(-0.45 -25.00%)0.05(1.29/1.24)21.67%42763,350
IWM251219C002600002025-12-19(70天)CALL$260.00$2.89(-0.99 -25.52%)0.06(2.83/2.77)22.06%63550,988
IWM260320P001900002026-03-20(161天)PUT$190.00$2.26(+0.36 +18.95%)0.09(2.53/2.44)30.01%23546,787
IWM251219C002500002025-12-19(70天)CALL$250.00$6.23(-1.27 -16.93%)0.08(5.86/5.78)23.29%72744,738
IWM251219P002250002025-12-19(70天)PUT$225.00$4.18(+1.32 +46.15%)0.08(4.41/4.33)25.05%62243,418
IWM251219C002650002025-12-19(70天)CALL$265.00$1.89(-0.79 -29.48%)0.05(1.9/1.85)21.72%42539,828

DAL $58.10 (-1.44 -2.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
DAL260116C000625002026-01-16(98天)CALL$62.50$3.50(-0.30 -7.89%)0.20(3.55/3.35)44.97%6,11612,813
DAL260116C000600002026-01-16(98天)CALL$60.00$4.43(-0.56 -11.22%)0.05(4.4/4.35)44.63%5,28826,546
DAL260116P000550002026-01-16(98天)PUT$55.00$3.41(+0.52 +17.99%)0.15(3.55/3.4)41.11%4165,190
DAL260116C000700002026-01-16(98天)CALL$70.00$1.56(-0.22 -12.36%)0.20(1.64/1.44)44.12%3375,693
DAL251219C000600002025-12-19(70天)CALL$60.00$3.45(-0.53 -13.15%)0.10(3.5/3.4)43.77%2605,945
DAL251219C000625002025-12-19(70天)CALL$62.50$2.51(-0.44 -14.92%)0.06(2.57/2.51)43.07%22137,689

^XSP $nan (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
XSP260320P005800002026-03-20(161天)PUT$580.00$9.65(+2.20 +29.53%)0.39(10.32/9.93)22.85%3,5508,423

ASHR $31.55 (-1.41 -4.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
ASHR260116C000300002026-01-16(98天)CALL$30.00$2.30(-1.10 -32.35%)0.12(2.39/2.27)23.88%8288,432
ASHR260116C000330002026-01-16(98天)CALL$33.00$1.09(-0.27 -19.85%)0.25(1.01/0.76)24.68%6787,438
ASHR260116C000340002026-01-16(98天)CALL$34.00$0.59(-0.41 -41.00%)0.05(0.59/0.54)22.44%628114,335

CRM $242.24 (-3.10 -1.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
CRM251219C003000002025-12-19(70天)CALL$300.00$3.90(-0.28 -6.70%)0.15(3.95/3.8)45.54%88167,233
CRM260116C003000002026-01-16(98天)CALL$300.00$5.17(-0.28 -5.14%)0.15(5.15/5.0)42.19%6568,739
CRM251219C002700002025-12-19(70天)CALL$270.00$8.90(-0.73 -7.58%)0.40(9.2/8.8)44.82%33517,056
CRM260116C003100002026-01-16(98天)CALL$310.00$4.00(-0.20 -4.76%)0.25(4.2/3.95)43.12%2336,839

SIRI $21.17 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
SIRI260116C000030002026-01-16(98天)CALL$3.00$0.51(+0.00 +0.00%)0.00(0.0/0.0)0.00%7568,399

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EEM $52.31 (-1.63 -3.02%)EEM260618P000440002026-06-18(251天)PUT$44.00$0.57(+0.00 +0.00%)0.14(0.89/0.75)22.56%26,00033,163
EEM $52.31 (-1.63 -3.02%)EEM260618P000470002026-06-18(251天)PUT$47.00$0.93(-0.04 -4.12%)0.13(1.32/1.19)19.92%18,65028,241
EEM $52.31 (-1.63 -3.02%)EEM260618P000430002026-06-18(251天)PUT$43.00$0.50(-0.02 -3.85%)0.14(0.78/0.64)23.44%17,60125,607
SLV $45.39 (+0.58 +1.29%)SLV260116C000500002026-01-16(98天)CALL$50.00$1.63(+0.13 +8.67%)0.07(1.66/1.59)36.23%14,90163,923
IWM $241.06 (+nan +nan%)IWM251219P002200002025-12-19(70天)PUT$220.00$3.30(+1.12 +51.38%)0.06(3.46/3.4)26.28%13,36579,873
EEM $52.31 (-1.63 -3.02%)EEM260618P000510002026-06-18(251天)PUT$51.00$1.66(+0.00 +0.00%)0.16(2.42/2.26)17.31%13,02013,100
HYG $80.14 (-0.31 -0.38%)HYG251219P000780002025-12-19(70天)PUT$78.00$0.63(+0.25 +65.79%)0.11(0.67/0.56)10.50%11,600326,259
SLV $45.39 (+0.58 +1.29%)SLV260320P000350002026-03-20(161天)PUT$35.00$0.53(-0.03 -5.36%)0.05(0.54/0.49)33.15%10,80715,746
FXI $38.71 (-1.81 -4.47%)FXI260320C000460002026-03-20(161天)CALL$46.00$1.05(+0.00 +0.00%)0.73(1.06/0.33)32.37%10,00615,186
KWEB $38.78 (-2.56 -6.18%)KWEB260618P000320002026-06-18(251天)PUT$32.00$0.90(+0.00 +0.00%)1.22(2.3/1.08)42.31%10,00527,585
EEM $52.31 (-1.63 -3.02%)EEM260320C000460002026-03-20(161天)CALL$46.00$9.18(+0.00 +0.00%)1.00(8.15/7.15)34.05%8,50085,597
HYG $80.14 (-0.31 -0.38%)HYG260116P000790002026-01-16(98天)PUT$79.00$1.02(+0.31 +43.66%)0.04(1.04/1.0)9.02%6,454129,979
HYG $80.14 (-0.31 -0.38%)HYG251219P000800002025-12-19(70天)PUT$80.00$1.22(+0.39 +46.99%)0.03(1.24/1.21)8.84%5,494149,684
AAPL $248.15 (+nan +nan%)AAPL260116C002700002026-01-16(98天)CALL$270.00$5.90(-1.45 -19.73%)0.05(5.95/5.9)27.10%4,78784,170
SLV $45.39 (+0.58 +1.29%)SLV251219C000500002025-12-19(70天)CALL$50.00$1.29(+0.01 +0.78%)0.05(1.35/1.3)38.40%3,25085,824
HYG $80.14 (-0.31 -0.38%)HYG251219P000790002025-12-19(70天)PUT$79.00$0.83(+0.20 +31.75%)0.10(0.88/0.78)9.46%1,290250,560
ASHR $31.55 (-1.41 -4.28%)ASHR260116C000340002026-01-16(98天)CALL$34.00$0.59(-0.41 -41.00%)0.05(0.59/0.54)22.44%628114,335
EEM $52.31 (-1.63 -3.02%)EEM260116C000550002026-01-16(98天)CALL$55.00$0.96(-0.41 -29.93%)0.10(1.01/0.91)19.29%470124,121
KWEB $38.78 (-2.56 -6.18%)KWEB260220C000420002026-02-20(133天)CALL$42.00$1.88(-0.72 -26.47%)0.26(1.96/1.7)34.86%24895,278