QQQ $589.48 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ260116P005300002026-01-16(96天)PUT$530.00$9.78(+4.03 +70.09%)0.21(9.59/9.38)26.59%8,30920,311
QQQ260116P005000002026-01-16(96天)PUT$500.00$6.08(+2.50 +69.83%)0.19(6.1/5.91)29.90%4,26019,879
QQQ251219P005500002025-12-19(68天)PUT$550.00$9.94(+4.44 +80.73%)0.21(10.06/9.85)25.33%3,18923,220
QQQ260116P004900002026-01-16(96天)PUT$490.00$5.18(+2.05 +65.50%)0.18(5.27/5.09)31.04%2,9887,167
QQQ251219P005000002025-12-19(68天)PUT$500.00$4.05(+1.88 +86.64%)0.16(4.16/4.0)31.53%2,65556,959
QQQ260918P004300002026-09-18(341天)PUT$430.00$9.40(+1.51 +19.14%)0.75(10.34/9.59)30.11%2,5025,258
QQQ251219C006600002025-12-19(68天)CALL$660.00$2.21(-2.08 -48.48%)0.12(2.25/2.13)19.51%2,36332,342
QQQ260116P004800002026-01-16(96天)PUT$480.00$4.53(+1.89 +71.59%)0.17(4.56/4.39)32.18%2,11914,383
QQQ251219C006400002025-12-19(68天)CALL$640.00$5.11(-4.27 -45.52%)0.20(5.16/4.96)20.33%1,93421,882
QQQ260116C007150002026-01-16(96天)CALL$715.00$0.58(-0.51 -46.79%)0.06(0.62/0.56)19.18%1,68116,212
QQQ251219P004500002025-12-19(68天)PUT$450.00$1.86(+0.87 +87.88%)0.11(1.9/1.79)38.34%59254,927
QQQ251219P004600002025-12-19(68天)PUT$460.00$2.13(+0.98 +85.22%)0.13(2.2/2.07)36.91%34638,917
QQQ251219C006500002025-12-19(68天)CALL$650.00$3.42(-3.00 -46.73%)0.17(3.43/3.26)19.83%1,18332,489
QQQ251219P004400002025-12-19(68天)PUT$440.00$1.66(+0.79 +90.80%)0.12(1.66/1.54)39.87%43025,979
QQQ251219P005400002025-12-19(68天)PUT$540.00$8.30(+3.75 +82.42%)0.20(8.4/8.2)26.57%59025,336
QQQ251219P004900002025-12-19(68天)PUT$490.00$3.28(+1.46 +80.22%)0.15(3.52/3.37)32.83%59723,981
QQQ251219C006300002025-12-19(68天)CALL$630.00$7.37(-5.62 -43.26%)0.13(7.58/7.45)21.00%1,03023,492

SPY $653.11 (-18.07 -2.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260116C007300002026-01-16(96天)CALL$730.00$1.48(-0.96 -39.34%)0.06(1.52/1.46)14.45%10,5749,287
SPY251219C007000002025-12-19(68天)CALL$700.00$3.37(-2.69 -44.39%)0.08(3.4/3.32)15.24%7,93964,707
SPY260116P005750002026-01-16(96天)PUT$575.00$6.70(+2.73 +68.77%)0.11(6.73/6.62)25.00%7,12023,229
SPY251219P006000002025-12-19(68天)PUT$600.00$7.11(+3.34 +88.59%)0.11(7.2/7.09)23.37%6,37242,054
SPY260320C007300002026-03-20(159天)CALL$730.00$4.90(-2.62 -34.84%)0.14(5.02/4.88)15.52%6,1538,192
SPY251231C007000002025-12-31(80天)CALL$700.00$4.10(-2.89 -41.34%)0.08(4.11/4.03)15.00%5,55117,935
SPY260116P005250002026-01-16(96天)PUT$525.00$3.42(+1.32 +62.86%)0.07(3.45/3.38)30.48%5,44822,306
SPY260116C007250002026-01-16(96天)CALL$725.00$1.91(-1.17 -37.99%)0.07(1.91/1.84)14.54%5,0687,136
SPY260116C007000002026-01-16(96天)CALL$700.00$5.90(-3.35 -36.22%)0.06(5.91/5.85)15.68%5,02220,191
SPY260116P006000002026-01-16(96天)PUT$600.00$9.50(+3.77 +65.79%)0.12(9.57/9.45)22.22%4,74428,852
SPY251219P005200002025-12-19(68天)PUT$520.00$2.11(+0.82 +63.57%)0.06(2.11/2.05)33.39%75347,847
SPY251219P006100002025-12-19(68天)PUT$610.00$8.42(+3.95 +88.37%)0.11(8.51/8.4)22.09%2,32746,063
SPY251219P005000002025-12-19(68天)PUT$500.00$1.64(+0.68 +70.83%)0.04(1.63/1.59)36.10%2,11943,023
SPY251219P005500002025-12-19(68天)PUT$550.00$3.23(+1.49 +85.63%)0.08(3.24/3.16)29.55%1,58637,098
SPY251219C006800002025-12-19(68天)CALL$680.00$9.00(-5.75 -38.98%)0.12(9.02/8.9)16.98%4,27236,854
SPY251219P005800002025-12-19(68天)PUT$580.00$5.09(+2.40 +89.22%)0.10(5.18/5.08)25.86%2,98931,690
SPY251219P005400002025-12-19(68天)PUT$540.00$2.75(+1.21 +78.57%)0.06(2.78/2.72)30.77%1,64028,430

XLK $278.44 (-11.77 -4.06%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK251219P002650002025-12-19(68天)PUT$265.00$7.00(+2.97 +73.70%)2.20(7.9/5.7)28.79%6087,827

SMH $324.86 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002700002026-01-16(96天)PUT$270.00$5.90(+2.90 +96.67%)0.55(5.8/5.25)39.33%4,70912,631
SMH260116P002750002026-01-16(96天)PUT$275.00$5.37(+2.02 +60.30%)0.60(6.6/6.0)38.63%8097,505
SMH260116C004000002026-01-16(96天)CALL$400.00$3.37(-3.43 -50.44%)0.50(3.6/3.1)33.73%5155,218
SMH260116P002600002026-01-16(96天)PUT$260.00$4.45(+2.10 +89.36%)0.45(4.5/4.05)40.89%4696,753
SMH260320C004200002026-03-20(159天)CALL$420.00$5.55(-2.85 -33.93%)0.65(5.2/4.55)33.78%3955,477
SMH260116P002650002026-01-16(96天)PUT$265.00$4.55(+1.89 +71.05%)0.50(5.1/4.6)40.06%2585,103
SMH260116C004200002026-01-16(96天)CALL$420.00$2.10(-1.56 -42.62%)0.38(2.05/1.67)33.86%2115,433

GLD $369.13 (+3.68 +1.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003350002025-12-19(68天)PUT$335.00$2.01(-0.03 -1.47%)0.10(2.15/2.05)20.36%3,6875,389
GLD260116C004750002026-01-16(96天)CALL$475.00$0.80(+0.21 +35.59%)0.05(0.8/0.75)26.97%3,08535,031
GLD260116C004000002026-01-16(96天)CALL$400.00$6.30(+1.38 +28.05%)0.25(6.35/6.1)22.35%2,90428,144
GLD251219C003900002025-12-19(68天)CALL$390.00$6.66(+1.51 +29.32%)0.45(6.75/6.3)22.68%1,75020,392
GLD251219C004000002025-12-19(68天)CALL$400.00$4.60(+1.18 +34.50%)0.10(4.6/4.5)23.02%1,55913,493
GLD251219P003500002025-12-19(68天)PUT$350.00$4.63(-0.27 -5.51%)0.20(4.9/4.7)19.48%1,55111,175
GLD251219P003600002025-12-19(68天)PUT$360.00$7.76(-0.61 -7.29%)0.60(8.25/7.65)19.42%1,2705,114
GLD260918P002900002026-09-18(341天)PUT$290.00$2.19(-0.02 -0.90%)0.64(2.54/1.9)18.77%8259,639
GLD251219C003850002025-12-19(68天)CALL$385.00$8.10(+1.60 +24.62%)0.55(8.15/7.6)22.56%7777,771
GLD251231C003950002025-12-31(80天)CALL$395.00$6.30(+1.51 +31.52%)0.20(6.35/6.15)22.42%55217,280
GLD260116P003200002026-01-16(96天)PUT$320.00$1.29(+0.08 +6.61%)0.07(1.36/1.29)20.07%20120,909
GLD260116C003950002026-01-16(96天)CALL$395.00$7.45(+1.60 +27.35%)0.25(7.45/7.2)22.18%50215,607
GLD251219P003250002025-12-19(68天)PUT$325.00$1.22(-0.14 -10.29%)0.07(1.28/1.21)21.46%37810,685

SLV $45.28 (+0.47 +1.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000500002026-01-16(96天)CALL$50.00$1.61(+0.11 +7.33%)0.07(1.64/1.57)35.28%17,63963,923
SLV260320P000350002026-03-20(159天)PUT$35.00$0.55(-0.01 -1.79%)0.13(0.59/0.46)34.82%10,81215,746
SLV251219C000440002025-12-19(68天)CALL$44.00$2.96(-0.04 -1.33%)0.20(3.25/3.05)31.86%8,44662,183
SLV260220C000480002026-02-20(131天)CALL$48.00$2.36(-0.06 -2.48%)0.29(2.58/2.29)33.30%8,4355,836
SLV251219C000470002025-12-19(68天)CALL$47.00$2.03(+0.08 +4.10%)0.18(2.1/1.92)35.16%8,30127,363
SLV260320P000375002026-03-20(159天)PUT$37.50$1.02(-0.01 -0.97%)0.08(1.08/1.0)34.86%6,00520,369
SLV251219C000450002025-12-19(68天)CALL$45.00$2.68(-0.01 -0.37%)0.11(2.72/2.61)31.89%4,79124,964
SLV251219C000500002025-12-19(68天)CALL$50.00$1.26(-0.02 -1.56%)0.07(1.36/1.29)37.87%4,53085,824
SLV260116C000600002026-01-16(96天)CALL$60.00$0.54(+0.02 +3.85%)0.04(0.58/0.54)43.07%4,32028,075
SLV260116C000450002026-01-16(96天)CALL$45.00$3.00(+0.01 +0.33%)0.22(3.1/2.88)31.01%4,28630,440
SLV251219C000400002025-12-19(68天)CALL$40.00$5.59(+0.21 +3.90%)0.45(5.85/5.4)28.57%3,27656,837
SLV260220C000390002026-02-20(131天)CALL$39.00$6.40(+0.70 +12.28%)0.95(7.35/6.4)31.13%2,88055,036
SLV260320C000350002026-03-20(159天)CALL$35.00$9.70(-0.10 -1.02%)1.70(10.75/9.05)29.30%37747,132
SLV260116C000400002026-01-16(96天)CALL$40.00$5.65(+0.25 +4.63%)0.40(5.9/5.5)25.03%2,69546,672
SLV260116C000370002026-01-16(96天)CALL$37.00$7.95(+0.25 +3.25%)0.80(8.7/7.9)29.93%1,55835,427
SLV251219C000420002025-12-19(68天)CALL$42.00$4.20(+0.25 +6.33%)0.65(4.4/3.75)30.20%29033,421
SLV260320C000500002026-03-20(159天)CALL$50.00$2.14(+0.08 +3.88%)0.17(2.3/2.13)33.37%2,37132,377

IBIT $66.17 (-2.52 -3.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000660002025-12-19(68天)PUT$66.00$5.17(+1.12 +27.65%)0.10(5.3/5.2)47.18%8766,501
IBIT251219P000600002025-12-19(68天)PUT$60.00$2.81(+0.72 +34.45%)0.06(2.86/2.8)49.51%683115,270
IBIT251219P000650002025-12-19(68天)PUT$65.00$4.65(+0.97 +26.36%)0.10(4.8/4.7)47.36%4006,949
IBIT251219P000700002025-12-19(68天)PUT$70.00$7.45(+1.44 +23.96%)0.10(7.55/7.45)46.14%21013,278

EEM $51.95 (-1.99 -3.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260618P000440002026-06-18(249天)PUT$44.00$0.57(+0.00 +0.00%)0.17(1.03/0.86)23.66%26,00033,163
EEM260618P000470002026-06-18(249天)PUT$47.00$1.48(+0.51 +52.58%)0.21(1.59/1.38)21.62%18,65128,241
EEM260618P000430002026-06-18(249天)PUT$43.00$0.50(-0.02 -3.85%)0.19(0.93/0.74)24.76%17,60125,607
EEM260618P000510002026-06-18(249天)PUT$51.00$1.66(+0.00 +0.00%)0.21(2.77/2.56)18.97%13,02013,100
EEM251219P000490002025-12-19(68天)PUT$49.00$0.90(+0.57 +172.73%)1.30(2.18/0.88)39.50%10,32094,542
EEM260320C000460002026-03-20(159天)CALL$46.00$9.18(+0.00 +0.00%)0.70(7.5/6.8)29.59%8,50085,597
EEM251219C000550002025-12-19(68天)CALL$55.00$0.68(-0.47 -40.87%)0.12(0.72/0.6)20.12%8,03349,542
EEM260618P000460002026-06-18(249天)PUT$46.00$0.90(+0.00 +0.00%)0.21(1.39/1.18)22.39%5,09613,416
EEM260320C000550002026-03-20(159天)CALL$55.00$1.36(-0.71 -34.30%)0.17(1.49/1.32)19.51%4,51529,991
EEM251219C000540002025-12-19(68天)CALL$54.00$0.93(-0.82 -46.86%)1.32(2.07/0.75)32.54%3,02835,208
EEM260116C000550002026-01-16(96天)CALL$55.00$0.85(-0.52 -37.96%)0.12(0.88/0.76)18.73%523124,121
EEM251219P000470002025-12-19(68天)PUT$47.00$0.54(+0.33 +157.14%)0.25(0.67/0.42)27.59%204116,176
EEM260116C000530002026-01-16(96天)CALL$53.00$1.55(-0.87 -35.95%)0.53(1.65/1.12)19.83%22475,107
EEM251219P000500002025-12-19(68天)PUT$50.00$1.20(+0.70 +140.00%)0.55(1.69/1.14)28.78%1,20351,502

URNM $61.58 (+0.19 +0.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
URNM260116C000650002026-01-16(96天)CALL$65.00$4.78(+0.27 +5.99%)0.20(4.8/4.6)48.78%3025,684

NVDA $183.14 (-9.15 -4.76%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002000002025-12-19(68天)CALL$200.00$8.25(-3.50 -29.79%)0.20(8.4/8.2)46.38%13,18561,842
NVDA251219C002100002025-12-19(68天)CALL$210.00$5.35(-2.71 -33.62%)0.10(5.45/5.35)44.89%10,03730,400
NVDA251219C002200002025-12-19(68天)CALL$220.00$3.41(-1.94 -36.26%)0.15(3.5/3.35)44.21%8,94334,851
NVDA251219C002300002025-12-19(68天)CALL$230.00$2.14(-1.46 -40.56%)0.07(2.19/2.12)43.71%8,28542,274
NVDA251219C002350002025-12-19(68天)CALL$235.00$1.65(-1.29 -43.88%)0.06(1.73/1.67)43.60%7,8716,506
NVDA260116C002250002026-01-16(96天)CALL$225.00$4.25(-2.10 -33.07%)0.10(4.35/4.25)43.27%6,81011,964
NVDA251219C002050002025-12-19(68天)CALL$205.00$6.73(-3.07 -31.33%)0.15(6.8/6.65)45.58%5,34731,919
NVDA260116C002500002026-01-16(96天)CALL$250.00$1.63(-1.04 -38.95%)0.07(1.68/1.61)42.76%5,20421,589
NVDA260116C002100002026-01-16(96天)CALL$210.00$7.55(-2.95 -28.10%)0.20(7.65/7.45)44.62%5,13028,900
NVDA260320C002400002026-03-20(159天)CALL$240.00$5.90(-2.25 -27.61%)0.15(6.0/5.85)44.58%4,31713,875
NVDA260116P001600002026-01-16(96天)PUT$160.00$7.69(+2.74 +55.35%)0.15(7.75/7.6)47.98%2,14750,625
NVDA251219C002600002025-12-19(68天)CALL$260.00$0.56(-0.48 -46.15%)0.04(0.6/0.56)44.70%2,15648,047
NVDA260116C002200002026-01-16(96天)CALL$220.00$5.17(-2.37 -31.43%)0.10(5.25/5.15)43.57%3,24426,302
NVDA260220C002100002026-02-20(131天)CALL$210.00$10.00(-3.40 -25.37%)0.15(10.1/9.95)44.35%1,09525,790

MSFT $511.36 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116C006000002026-01-16(96天)CALL$600.00$3.85(-1.35 -25.96%)0.35(3.95/3.6)25.60%1,80129,070
MSFT251219C005600002025-12-19(68天)CALL$560.00$7.43(-2.46 -24.87%)1.15(8.55/7.4)28.08%1,6509,544
MSFT251219C005800002025-12-19(68天)CALL$580.00$4.15(-1.40 -25.23%)1.15(4.3/3.15)26.50%9656,033
MSFT251219P004750002025-12-19(68天)PUT$475.00$9.87(+3.07 +45.15%)1.20(10.95/9.75)29.17%65213,969
MSFT260116P003500002026-01-16(96天)PUT$350.00$0.80(+0.26 +48.15%)0.07(0.87/0.8)38.22%63716,318
MSFT260116C005800002026-01-16(96天)CALL$580.00$6.50(-1.72 -20.92%)0.20(6.5/6.3)25.68%6097,074
MSFT251219C005500002025-12-19(68天)CALL$550.00$9.85(-2.98 -23.23%)0.20(10.0/9.8)26.96%55410,113
MSFT251219P004350002025-12-19(68天)PUT$435.00$3.72(+1.02 +37.78%)0.15(3.8/3.65)31.49%5265,584
MSFT251219C006000002025-12-19(68天)CALL$600.00$2.33(-0.87 -27.19%)0.20(2.4/2.2)26.59%48913,209
MSFT260116P004500002026-01-16(96天)PUT$450.00$6.66(+1.31 +24.49%)0.20(7.15/6.95)27.93%3156,351

AMZN $216.18 (-11.44 -5.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(96天)CALL$250.00$5.55(-2.95 -34.71%)0.10(5.6/5.5)36.63%10,74734,375
AMZN251219C002500002025-12-19(68天)CALL$250.00$4.00(-2.55 -38.93%)0.15(4.05/3.9)38.05%9,82223,900
AMZN260116C002400002026-01-16(96天)CALL$240.00$8.00(-3.85 -32.49%)0.10(8.05/7.95)37.09%9,53623,012
AMZN251219C002350002025-12-19(68天)CALL$235.00$7.60(-4.05 -34.76%)0.15(7.65/7.5)38.84%8,70836,635
AMZN251219C002400002025-12-19(68天)CALL$240.00$6.15(-3.55 -36.60%)0.15(6.25/6.1)38.57%5,16617,917
AMZN260116C003000002026-01-16(96天)CALL$300.00$0.94(-0.54 -36.49%)0.04(0.97/0.93)37.90%4,93920,186
AMZN260116C002550002026-01-16(96天)CALL$255.00$4.58(-2.47 -35.04%)0.15(4.65/4.5)36.50%4,03013,761
AMZN251219C002300002025-12-19(68天)CALL$230.00$9.30(-4.59 -33.05%)0.20(9.35/9.15)39.33%3,48112,235
AMZN251219C003000002025-12-19(68天)CALL$300.00$0.57(-0.33 -36.67%)0.03(0.56/0.53)40.58%3,09160,444
AMZN260116C002600002026-01-16(96天)CALL$260.00$3.80(-2.15 -36.13%)0.10(3.85/3.75)36.40%3,09120,872
AMZN260116P002000002026-01-16(96天)PUT$200.00$8.42(+3.62 +75.42%)0.20(8.5/8.3)35.84%1,68331,030
AMZN251219C002600002025-12-19(68天)CALL$260.00$2.59(-1.77 -40.60%)0.12(2.64/2.52)38.09%1,61229,066
AMZN260116P001800002026-01-16(96天)PUT$180.00$3.39(+1.46 +75.65%)0.15(3.8/3.65)38.77%25223,868
AMZN251219P002000002025-12-19(68天)PUT$200.00$7.07(+3.37 +91.08%)0.20(7.25/7.05)38.65%1,51820,885

GOOG $237.54 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(96天)CALL$300.00$2.34(-0.76 -24.52%)0.07(2.39/2.32)35.74%6056,399
GOOG260116C002600002026-01-16(96天)CALL$260.00$9.00(-1.80 -16.67%)0.15(9.15/9.0)35.72%49811,743
GOOG251219C002600002025-12-19(68天)CALL$260.00$7.00(-1.60 -18.60%)0.15(7.15/7.0)37.01%4808,282
GOOG260116C002700002026-01-16(96天)CALL$270.00$6.35(-1.59 -20.03%)0.15(6.55/6.4)35.39%40710,926
GOOG260116P002000002026-01-16(96天)PUT$200.00$3.94(+0.84 +27.10%)0.15(4.05/3.9)36.64%2119,970

WMT $101.83 (+0.07 +0.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116C001100002026-01-16(96天)CALL$110.00$2.50(+0.05 +2.04%)0.09(2.59/2.5)26.55%1,36010,950
WMT251219C001050002025-12-19(68天)CALL$105.00$3.50(+0.05 +1.45%)0.20(3.7/3.5)28.59%1,1708,580
WMT251219C001100002025-12-19(68天)CALL$110.00$1.89(+0.14 +8.00%)0.06(1.9/1.84)26.94%9268,592
WMT260116C001050002026-01-16(96天)CALL$105.00$4.35(+0.15 +3.57%)0.20(4.5/4.3)27.98%7876,791
WMT260116C001200002026-01-16(96天)CALL$120.00$0.73(+0.03 +4.29%)0.13(0.82/0.69)26.27%7247,818
WMT260116C001000002026-01-16(96天)CALL$100.00$7.15(+0.40 +5.93%)0.20(7.05/6.85)29.35%60611,175
WMT251219C001150002025-12-19(68天)CALL$115.00$1.00(+0.14 +16.28%)0.25(1.03/0.78)27.37%5277,909
WMT260116P000950002026-01-16(96天)PUT$95.00$2.49(-0.04 -1.58%)0.14(2.57/2.43)26.23%3937,893
WMT260116C001150002026-01-16(96天)CALL$115.00$1.40(+0.08 +6.06%)0.11(1.45/1.34)26.09%2398,721

AAPL $245.28 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116P002000002026-01-16(96天)PUT$200.00$2.06(+0.89 +76.07%)0.07(2.09/2.02)32.91%6,37943,073
AAPL260116C002600002026-01-16(96天)CALL$260.00$8.18(-3.22 -28.25%)0.20(8.35/8.15)28.02%5,97964,769
AAPL260116C002700002026-01-16(96天)CALL$270.00$5.15(-2.20 -29.93%)0.15(5.25/5.1)27.12%5,62884,170
AAPL260116C003000002026-01-16(96天)CALL$300.00$1.12(-0.52 -31.71%)0.03(1.15/1.12)26.50%5,27047,715
AAPL260320C003200002026-03-20(159天)CALL$320.00$1.40(-0.58 -29.29%)0.05(1.45/1.4)26.77%4,4017,203
AAPL251219C003000002025-12-19(68天)CALL$300.00$0.64(-0.30 -31.91%)0.04(0.65/0.61)27.81%4,36535,880
AAPL251219C002600002025-12-19(68天)CALL$260.00$6.30(-2.91 -31.60%)0.20(6.45/6.25)28.44%4,21525,878
AAPL251219P002100002025-12-19(68天)PUT$210.00$2.35(+1.07 +83.59%)0.10(2.32/2.22)33.05%4,0857,420
AAPL260116P002250002026-01-16(96天)PUT$225.00$5.75(+2.35 +69.12%)0.15(5.8/5.65)28.17%3,30914,287
AAPL260320C002800002026-03-20(159天)CALL$280.00$6.35(-2.25 -26.16%)0.25(6.5/6.25)27.51%3,26624,579
AAPL260116C002900002026-01-16(96天)CALL$290.00$1.91(-0.81 -29.78%)0.05(1.91/1.86)26.40%3,23968,551
AAPL260116C003100002026-01-16(96天)CALL$310.00$0.70(-0.25 -26.32%)0.03(0.71/0.68)26.84%1,20742,292
AAPL260116P002100002026-01-16(96天)PUT$210.00$3.17(+1.37 +76.11%)0.10(3.15/3.05)30.89%2,85936,423
AAPL260116C002650002026-01-16(96天)CALL$265.00$6.54(-2.66 -28.91%)0.20(6.65/6.45)27.51%2,16434,514
AAPL260116C002800002026-01-16(96天)CALL$280.00$3.10(-1.43 -31.57%)0.10(3.2/3.1)26.63%3,10834,422

META $705.43 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(96天)CALL$1000.00$3.30(-1.25 -27.47%)0.10(3.3/3.2)40.22%88413,080
META260116C009000002026-01-16(96天)CALL$900.00$8.35(-3.30 -28.33%)0.25(8.5/8.25)38.70%86016,125

KWEB $38.44 (-2.90 -7.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000410002025-12-19(68天)CALL$41.00$1.58(-1.08 -40.60%)0.49(1.8/1.31)42.31%6,10016,565
KWEB260116C000450002026-01-16(96天)CALL$45.00$0.76(-0.56 -42.42%)0.76(1.41/0.65)44.90%5,67237,553
KWEB251219C000460002025-12-19(68天)CALL$46.00$0.50(-0.44 -46.81%)0.23(0.67/0.44)42.33%3,08310,140
KWEB260116C000400002026-01-16(96天)CALL$40.00$2.00(-1.30 -39.39%)0.40(2.3/1.9)37.57%2,36772,192
KWEB251219P000340002025-12-19(68天)PUT$34.00$0.77(+0.54 +234.78%)0.70(0.96/0.26)41.38%2,27210,012
KWEB260618C000500002026-06-18(249天)CALL$50.00$1.18(-0.48 -28.92%)0.39(1.37/0.98)36.30%2,14823,616
KWEB251219C000440002025-12-19(68天)CALL$44.00$0.85(-0.58 -40.56%)0.55(1.06/0.51)43.19%1,71010,930
KWEB251219P000360002025-12-19(68天)PUT$36.00$1.34(+0.93 +226.83%)0.67(1.64/0.97)41.55%1,7008,665
KWEB260220C000400002026-02-20(131天)CALL$40.00$2.29(-1.31 -36.39%)0.77(2.77/2.0)37.33%1,37244,316
KWEB260618C000450002026-06-18(249天)CALL$45.00$2.00(-0.79 -28.32%)0.83(2.26/1.43)35.47%1,1887,017
KWEB260116P000380002026-01-16(96天)PUT$38.00$2.99(+1.36 +83.44%)0.60(3.5/2.9)47.29%395188,777
KWEB260220C000420002026-02-20(131天)CALL$42.00$1.53(-1.07 -41.15%)1.07(2.49/1.42)41.90%28295,278
KWEB260116C000380002026-01-16(96天)CALL$38.00$2.95(-1.76 -37.37%)0.63(3.15/2.52)37.40%30776,026
KWEB251219C000450002025-12-19(68天)CALL$45.00$0.65(-0.50 -43.48%)0.16(0.76/0.6)40.97%87367,658
KWEB260116P000360002026-01-16(96天)PUT$36.00$2.17(+1.25 +135.87%)0.80(2.5/1.7)46.92%50544,012
KWEB260116P000350002026-01-16(96天)PUT$35.00$1.72(+1.02 +145.71%)0.38(1.9/1.52)44.31%76133,523
KWEB260116P000390002026-01-16(96天)PUT$39.00$3.65(+1.57 +75.48%)0.80(4.1/3.3)47.90%31623,891

FXI $38.34 (-2.18 -5.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI251219P000380002025-12-19(68天)PUT$38.00$1.69(+0.99 +141.43%)0.62(2.0/1.38)32.67%20,04276,283
FXI260320C000400002026-03-20(159天)CALL$40.00$2.00(-0.95 -32.20%)0.46(2.22/1.76)28.86%15,02815,436
FXI260320C000460002026-03-20(159天)CALL$46.00$1.05(+0.00 +0.00%)0.88(1.26/0.38)35.84%10,00615,186
FXI260618C000410002026-06-18(249天)CALL$41.00$3.85(+0.00 +0.00%)0.66(2.77/2.11)30.35%10,00013,847
FXI260618P000410002026-06-18(249天)PUT$41.00$3.13(+0.00 +0.00%)2.50(6.75/4.25)40.76%5,00015,515
FXI251219P000350002025-12-19(68天)PUT$35.00$0.79(+0.55 +229.17%)0.15(0.81/0.66)32.47%90652,739
FXI260320P000400002026-03-20(159天)PUT$40.00$2.76(+0.66 +31.43%)2.08(5.0/2.92)39.87%81136,801
FXI251219P000400002025-12-19(68天)PUT$40.00$3.06(+1.48 +93.67%)0.86(3.1/2.24)31.89%75152,648
FXI260116C000400002026-01-16(96天)CALL$40.00$1.37(-0.91 -39.91%)0.17(1.52/1.35)28.05%40458,205
FXI251219C000420002025-12-19(68天)CALL$42.00$0.71(-0.45 -38.79%)0.16(0.84/0.68)31.71%35638,824
FXI251219C000390002025-12-19(68天)CALL$39.00$1.54(-1.14 -42.54%)0.44(1.87/1.43)32.67%31550,262

UNH $354.41 (-13.28 -3.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH251219C004000002025-12-19(68天)CALL$400.00$9.50(-3.75 -28.30%)0.30(9.6/9.3)40.33%2,21914,258
UNH251219C004500002025-12-19(68天)CALL$450.00$3.25(-1.05 -24.42%)0.20(3.4/3.2)42.44%1,8675,212
UNH260220C004500002026-02-20(131天)CALL$450.00$8.10(-2.60 -24.30%)0.90(8.55/7.65)40.77%1,61310,157
UNH260116C005000002026-01-16(96天)CALL$500.00$2.35(-0.07 -2.89%)0.05(2.35/2.3)42.73%1,53515,625
UNH260116C004500002026-01-16(96天)CALL$450.00$5.60(-1.00 -15.15%)0.25(5.65/5.4)41.45%1,44836,772
UNH260116C004300002026-01-16(96天)CALL$430.00$7.85(-1.89 -19.40%)0.35(8.1/7.75)41.08%98919,999
UNH251219C005000002025-12-19(68天)CALL$500.00$1.23(-0.16 -11.51%)0.13(1.36/1.23)45.36%6366,334
UNH260116C004200002026-01-16(96天)CALL$420.00$9.40(-2.50 -21.01%)0.35(9.6/9.25)40.76%63215,112
UNH260116P003000002026-01-16(96天)PUT$300.00$7.10(+1.75 +32.71%)0.25(7.4/7.15)38.90%5479,378
UNH251219P003000002025-12-19(68天)PUT$300.00$5.42(+1.54 +39.69%)0.40(5.7/5.3)41.70%2576,771

HYG $79.97 (-0.48 -0.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000790002025-12-19(68天)PUT$79.00$0.98(+0.35 +55.56%)0.12(1.01/0.89)10.41%41,100250,560
HYG251219P000780002025-12-19(68天)PUT$78.00$0.71(+0.33 +86.84%)0.11(0.8/0.69)11.60%39,767326,259
HYG251219P000800002025-12-19(68天)PUT$80.00$1.41(+0.58 +69.88%)0.13(1.4/1.27)9.91%10,885149,684
HYG260320P000740002026-03-20(159天)PUT$74.00$0.75(+0.30 +66.67%)0.31(0.91/0.6)14.72%10,53354,483
HYG260116P000790002026-01-16(96天)PUT$79.00$1.16(+0.45 +63.38%)0.22(1.2/0.98)9.99%7,809129,979
HYG251219P000770002025-12-19(68天)PUT$77.00$0.55(+0.26 +89.66%)0.10(0.58/0.48)12.15%6,631216,094
HYG260320C000790002026-03-20(159天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)16.21%6,0006,050
HYG260116C000800002026-01-16(96天)CALL$80.00$1.03(+0.00 +0.00%)0.07(1.03/0.96)6.41%2,5807,338
HYG260116P000800002026-01-16(96天)PUT$80.00$1.50(+0.55 +57.89%)0.17(1.6/1.43)9.58%2,55621,395
HYG251219C000800002025-12-19(68天)CALL$80.00$0.88(-0.09 -9.28%)0.06(0.91/0.85)6.74%1,96510,427
HYG260116P000770002026-01-16(96天)PUT$77.00$0.76(+0.27 +55.10%)0.14(0.79/0.65)11.87%675129,134
HYG260116P000750002026-01-16(96天)PUT$75.00$0.51(+0.23 +82.14%)0.29(0.53/0.24)13.58%1,286113,210
HYG260116P000760002026-01-16(96天)PUT$76.00$0.61(+0.29 +90.63%)0.07(0.62/0.55)12.53%54164,315
HYG260417P000770002026-04-17(187天)PUT$77.00$0.84(+0.00 +0.00%)0.33(1.45/1.12)11.89%31338,494

CSCO $67.96 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
CSCO260116C000800002026-01-16(96天)CALL$80.00$0.75(-0.26 -25.74%)0.12(0.75/0.63)28.81%6,47358,218
CSCO260116P000650002026-01-16(96天)PUT$65.00$2.37(+0.64 +36.99%)0.17(2.49/2.32)27.69%4,06860,896
CSCO260116C000775002026-01-16(96天)CALL$77.50$1.05(-0.41 -28.08%)0.12(1.13/1.01)29.03%1,2337,119
CSCO260116C000750002026-01-16(96天)CALL$75.00$1.54(-0.51 -24.88%)0.08(1.58/1.5)28.61%84533,804
CSCO251219C000750002025-12-19(68天)CALL$75.00$1.25(-0.43 -25.60%)0.07(1.29/1.22)30.93%81626,261
CSCO260116C000700002026-01-16(96天)CALL$70.00$3.19(-1.04 -24.59%)0.15(3.25/3.1)29.64%69850,307
CSCO251219C000725002025-12-19(68天)CALL$72.50$1.92(-0.64 -25.00%)0.07(1.95/1.88)31.25%69410,785
CSCO260116P000625002026-01-16(96天)PUT$62.50$1.63(+0.53 +48.18%)0.20(1.71/1.51)28.61%4808,161
CSCO251219C000700002025-12-19(68天)CALL$70.00$2.92(-0.78 -21.08%)0.09(2.9/2.81)32.14%3999,409
CSCO251219C000800002025-12-19(68天)CALL$80.00$0.66(-0.03 -4.35%)0.24(0.75/0.51)34.16%3697,873
CSCO260116C000725002026-01-16(96天)CALL$72.50$2.24(-0.67 -23.02%)0.11(2.29/2.18)28.98%3527,451

SO $98.28 (+2.16 +2.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
SO251219C001000002025-12-19(68天)CALL$100.00$2.30(+0.85 +58.62%)0.10(2.4/2.3)18.51%3225,919

JD $31.86 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116P000300002026-01-16(96天)PUT$30.00$2.26(+0.84 +59.15%)0.13(2.25/2.12)48.68%1,72721,413
JD260618C000350002026-06-18(249天)CALL$35.00$4.00(-0.96 -19.35%)0.20(4.0/3.8)49.59%1,46011,432
JD260116P000275002026-01-16(96天)PUT$27.50$1.24(+0.50 +67.57%)0.16(1.28/1.12)48.73%58713,904
JD260320P000270002026-03-20(159天)PUT$27.00$1.63(+0.56 +52.34%)0.41(1.86/1.45)49.27%5077,259

BABA $159.00 (-14.68 -8.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260320C002000002026-03-20(159天)CALL$200.00$8.25(-4.65 -36.05%)0.45(8.3/7.85)49.52%4,1848,171

PDD $124.29 (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116C001500002026-01-16(96天)CALL$150.00$3.00(-1.05 -25.93%)0.13(3.0/2.87)41.32%3,03711,109
PDD260116P001100002026-01-16(96天)PUT$110.00$3.85(+1.87 +94.44%)0.25(4.0/3.75)39.45%2,72110,878
PDD251219C001500002025-12-19(68天)CALL$150.00$2.12(-1.02 -32.48%)0.31(2.3/1.99)44.42%2,39511,217
PDD251219C001600002025-12-19(68天)CALL$160.00$1.53(-0.31 -16.85%)0.35(1.36/1.01)45.80%2,1957,160
PDD260116P001200002026-01-16(96天)PUT$120.00$7.80(+3.49 +80.97%)0.25(7.5/7.25)37.82%1,54424,596
PDD260116P000900002026-01-16(96天)PUT$90.00$0.90(+0.56 +164.71%)0.57(1.2/0.63)48.27%1,1386,470
PDD251219C001450002025-12-19(68天)CALL$145.00$2.90(-1.10 -27.50%)0.36(3.15/2.79)44.63%7207,489
PDD251219P001200002025-12-19(68天)PUT$120.00$6.37(+2.82 +79.44%)0.30(6.6/6.3)40.50%6039,298
PDD260116C001400002026-01-16(96天)CALL$140.00$4.85(-1.68 -25.73%)0.30(5.1/4.8)41.56%54316,531
PDD260116C001600002026-01-16(96天)CALL$160.00$1.73(-0.78 -31.08%)0.55(2.03/1.48)43.38%4975,473
PDD260116P001150002026-01-16(96天)PUT$115.00$5.70(+2.78 +95.21%)0.50(5.65/5.15)39.03%41025,433
PDD260116P001000002026-01-16(96天)PUT$100.00$2.00(+1.31 +189.86%)0.72(2.39/1.67)44.82%25420,994
PDD251219C001400002025-12-19(68天)CALL$140.00$3.74(-1.86 -33.21%)0.40(4.15/3.75)44.32%40014,533
PDD260320P001150002026-03-20(159天)PUT$115.00$8.03(+3.23 +67.29%)1.55(8.75/7.2)40.84%22812,677

^SPX $6552.80 (-182.11 -2.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219C072500002025-12-19(68天)CALL$7250.00$8.77(-7.34 -45.56%)5.80(11.4/5.6)14.91%6,5188,528
SPX251219C074000002025-12-19(68天)CALL$7400.00$3.85(-2.80 -42.11%)4.85(6.0/1.15)15.23%1,1288,137
SPX260116P040000002026-01-16(96天)PUT$4000.00$9.60(+3.30 +52.38%)5.50(13.6/8.1)49.79%30744,942
SPX251219P044000002025-12-19(68天)PUT$4400.00$8.20(+3.50 +74.47%)5.10(12.1/7.0)48.02%23316,582

IWM $nan (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002200002025-12-19(68天)PUT$220.00$3.76(+1.58 +72.48%)0.08(3.78/3.7)26.04%15,94879,873
IWM251219P002300002025-12-19(68天)PUT$230.00$6.41(+2.73 +74.18%)0.11(6.17/6.06)23.59%9,81958,039
IWM260320P001900002026-03-20(159天)PUT$190.00$2.60(+0.70 +36.84%)0.12(2.64/2.52)29.72%8,36246,787
IWM251219P002350002025-12-19(68天)PUT$235.00$7.94(+3.10 +64.05%)0.11(7.85/7.74)22.39%6,30045,107
IWM251219P002080002025-12-19(68天)PUT$208.00$1.92(+0.73 +61.34%)0.09(2.13/2.04)29.26%4,6557,360
IWM251219P002000002025-12-19(68天)PUT$200.00$1.53(+0.62 +68.13%)0.08(1.48/1.4)31.58%2,757132,612
IWM260320P002100002026-03-20(159天)PUT$210.00$5.25(+1.53 +41.13%)0.17(5.12/4.95)25.64%2,05631,465
IWM251231P001800002025-12-31(80天)PUT$180.00$0.76(+0.22 +40.74%)0.11(0.83/0.72)36.90%1,78415,399
IWM251231P002100002025-12-31(80天)PUT$210.00$2.72(+1.06 +63.86%)0.13(2.68/2.55)27.80%1,78014,411
IWM251219P001900002025-12-19(68天)PUT$190.00$1.00(+0.39 +63.93%)0.08(0.98/0.9)34.82%1,778104,520
IWM251219P002100002025-12-19(68天)PUT$210.00$2.40(+1.04 +76.47%)0.10(2.34/2.24)28.71%38072,727
IWM251219C002700002025-12-19(68天)CALL$270.00$1.02(-0.78 -43.33%)0.08(1.05/0.97)22.06%59863,350
IWM251219C002600002025-12-19(68天)CALL$260.00$2.30(-1.58 -40.72%)0.09(2.39/2.3)22.52%94350,988
IWM251219C002400002025-12-19(68天)CALL$240.00$9.31(-3.72 -28.55%)0.14(9.56/9.42)25.66%1,34150,700
IWM251219C002550002025-12-19(68天)CALL$255.00$3.42(-1.99 -36.78%)0.10(3.53/3.43)23.02%29247,349

^XSP $nan (+nan +nan%)

ContractExpTypeStrikeLastSpreadIVVolOI
XSP260320P005800002026-03-20(159天)PUT$580.00$9.65(+2.20 +29.53%)5.91(15.42/9.51)26.41%3,5508,423

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $79.97 (-0.48 -0.60%)HYG251219P000790002025-12-19(68天)PUT$79.00$0.98(+0.35 +55.56%)0.12(1.01/0.89)10.41%41,100250,560
HYG $79.97 (-0.48 -0.60%)HYG251219P000780002025-12-19(68天)PUT$78.00$0.71(+0.33 +86.84%)0.11(0.8/0.69)11.60%39,767326,259
EEM $51.95 (-1.99 -3.69%)EEM260618P000440002026-06-18(249天)PUT$44.00$0.57(+0.00 +0.00%)0.17(1.03/0.86)23.66%26,00033,163
FXI $38.34 (-2.18 -5.38%)FXI251219P000380002025-12-19(68天)PUT$38.00$1.69(+0.99 +141.43%)0.62(2.0/1.38)32.67%20,04276,283
EEM $51.95 (-1.99 -3.69%)EEM260618P000470002026-06-18(249天)PUT$47.00$1.48(+0.51 +52.58%)0.21(1.59/1.38)21.62%18,65128,241
SLV $45.28 (+0.47 +1.05%)SLV260116C000500002026-01-16(96天)CALL$50.00$1.61(+0.11 +7.33%)0.07(1.64/1.57)35.28%17,63963,923
EEM $51.95 (-1.99 -3.69%)EEM260618P000430002026-06-18(249天)PUT$43.00$0.50(-0.02 -3.85%)0.19(0.93/0.74)24.76%17,60125,607
IWM $nan (+nan +nan%)IWM251219P002200002025-12-19(68天)PUT$220.00$3.76(+1.58 +72.48%)0.08(3.78/3.7)26.04%15,94879,873
FXI $38.34 (-2.18 -5.38%)FXI260320C000400002026-03-20(159天)CALL$40.00$2.00(-0.95 -32.20%)0.46(2.22/1.76)28.86%15,02815,436
NVDA $183.14 (-9.15 -4.76%)NVDA251219C002000002025-12-19(68天)CALL$200.00$8.25(-3.50 -29.79%)0.20(8.4/8.2)46.38%13,18561,842
HYG $79.97 (-0.48 -0.60%)HYG251219P000800002025-12-19(68天)PUT$80.00$1.41(+0.58 +69.88%)0.13(1.4/1.27)9.91%10,885149,684
HYG $79.97 (-0.48 -0.60%)HYG260116P000790002026-01-16(96天)PUT$79.00$1.16(+0.45 +63.38%)0.22(1.2/0.98)9.99%7,809129,979
HYG $79.97 (-0.48 -0.60%)HYG251219P000770002025-12-19(68天)PUT$77.00$0.55(+0.26 +89.66%)0.10(0.58/0.48)12.15%6,631216,094
IWM $nan (+nan +nan%)IWM251219P002000002025-12-19(68天)PUT$200.00$1.53(+0.62 +68.13%)0.08(1.48/1.4)31.58%2,757132,612
HYG $79.97 (-0.48 -0.60%)HYG260116P000770002026-01-16(96天)PUT$77.00$0.76(+0.27 +55.10%)0.14(0.79/0.65)11.87%675129,134
EEM $51.95 (-1.99 -3.69%)EEM260116C000550002026-01-16(96天)CALL$55.00$0.85(-0.52 -37.96%)0.12(0.88/0.76)18.73%523124,121
KWEB $38.44 (-2.90 -7.00%)KWEB260116P000380002026-01-16(96天)PUT$38.00$2.99(+1.36 +83.44%)0.60(3.5/2.9)47.29%395188,777
EEM $51.95 (-1.99 -3.69%)EEM251219P000470002025-12-19(68天)PUT$47.00$0.54(+0.33 +157.14%)0.25(0.67/0.42)27.59%204116,176