QQQ $602.04 (+12.57 +2.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219C006300002025-12-19(67天)CALL$630.00$9.72(+2.35 +31.89%)0.06(9.85/9.79)19.74%8,44223,495
QQQ251219C006350002025-12-19(67天)CALL$635.00$8.24(+2.09 +33.98%)0.05(8.17/8.12)19.35%6,32422,572
QQQ260116P005100002026-01-16(95天)PUT$510.00$5.17(-1.75 -25.29%)0.05(5.24/5.19)28.61%5,85813,187
QQQ260618P004500002026-06-18(248天)PUT$450.00$7.67(-1.69 -18.06%)0.07(7.79/7.72)30.25%5,0145,280
QQQ260116P005000002026-01-16(95天)PUT$500.00$4.50(-1.58 -25.99%)0.05(4.5/4.45)29.70%3,01321,121
QQQ260116P005500002026-01-16(95天)PUT$550.00$9.86(-3.41 -25.70%)0.07(9.87/9.8)24.37%2,75220,072
QQQ260320P004800002026-03-20(158天)PUT$480.00$6.48(-1.28 -16.49%)0.05(6.53/6.48)29.81%2,10915,538
QQQ251219C006400002025-12-19(67天)CALL$640.00$6.75(+1.64 +32.09%)0.05(6.73/6.68)19.01%1,33222,014
QQQ251219P005500002025-12-19(67天)PUT$550.00$7.00(-2.94 -29.58%)0.06(7.1/7.04)25.18%1,31323,728
QQQ251219P005000002025-12-19(67天)PUT$500.00$2.80(-1.25 -30.86%)0.03(2.83/2.8)31.19%1,19757,178
QQQ251219C006600002025-12-19(67天)CALL$660.00$2.91(+0.70 +31.67%)0.05(2.93/2.88)18.16%1,18532,959
QQQ251219C006500002025-12-19(67天)CALL$650.00$4.51(+1.09 +31.87%)0.04(4.48/4.44)18.49%73432,636
QQQ251219P004400002025-12-19(67天)PUT$440.00$1.13(-0.53 -31.93%)0.03(1.14/1.11)39.55%21125,841
QQQ251219P005600002025-12-19(67天)PUT$560.00$8.48(-3.72 -30.49%)0.06(8.59/8.53)23.98%1,11425,451
QQQ260320P005000002026-03-20(158天)PUT$500.00$8.26(-2.00 -19.49%)0.06(8.36/8.3)28.02%23825,241
QQQ251219P005400002025-12-19(67天)PUT$540.00$5.88(-2.42 -29.16%)0.05(5.87/5.82)26.36%67925,080
QQQ251219P004900002025-12-19(67天)PUT$490.00$2.35(-0.93 -28.35%)0.03(2.39/2.36)32.47%25524,021

SPY $663.05 (+9.94 +1.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260116C007450002026-01-16(95天)CALL$745.00$0.81(+0.05 +6.58%)0.02(0.82/0.8)13.18%15,61721,628
SPY260116C007350002026-01-16(95天)CALL$735.00$1.29(+0.12 +10.26%)0.02(1.3/1.28)13.16%15,56219,319
SPY260116P005800002026-01-16(95天)PUT$580.00$5.34(-1.99 -27.15%)0.04(5.35/5.31)23.98%12,62416,896
SPY260116P005850002026-01-16(95天)PUT$585.00$5.63(-2.20 -28.10%)0.04(5.75/5.71)23.44%10,1366,071
SPY251219P006000002025-12-19(67天)PUT$600.00$4.96(-2.15 -30.24%)0.01(4.97/4.96)22.73%9,96441,943
SPY251219P005500002025-12-19(67天)PUT$550.00$2.16(-1.07 -33.13%)0.02(2.2/2.18)28.86%9,68536,903
SPY260320P005500002026-03-20(158天)PUT$550.00$6.51(-1.74 -21.09%)0.04(6.54/6.5)25.18%6,13611,954
SPY260116P005250002026-01-16(95天)PUT$525.00$2.50(-0.92 -26.90%)0.03(2.57/2.54)30.05%5,19826,249
SPY260116C007000002026-01-16(95天)CALL$700.00$6.80(+0.90 +15.25%)0.05(6.81/6.76)14.43%4,70421,121
SPY251219C007000002025-12-19(67天)CALL$700.00$3.95(+0.58 +17.21%)0.04(3.95/3.91)13.74%4,62968,298
SPY251219P006200002025-12-19(67天)PUT$620.00$6.99(-3.16 -31.13%)0.03(7.09/7.06)20.21%2,44650,568
SPY251219P006100002025-12-19(67天)PUT$610.00$5.92(-2.50 -29.69%)0.03(5.93/5.9)21.49%2,99345,149
SPY251219P005000002025-12-19(67天)PUT$500.00$1.13(-0.51 -31.10%)0.01(1.15/1.14)35.61%1,47242,013
SPY251219P006250002025-12-19(67天)PUT$625.00$7.58(-3.29 -30.27%)0.03(7.76/7.73)19.56%1,62140,285
SPY251219P005800002025-12-19(67天)PUT$580.00$3.42(-1.67 -32.81%)0.03(3.53/3.5)25.16%42333,030
SPY251219P005750002025-12-19(67天)PUT$575.00$3.18(-1.61 -33.61%)0.02(3.25/3.23)25.77%1,13829,587
SPY251219P005400002025-12-19(67天)PUT$540.00$1.86(-0.89 -32.36%)0.02(1.9/1.88)30.13%29228,823

SMH $340.02 (+15.16 +4.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002700002026-01-16(95天)PUT$270.00$3.96(-1.94 -32.88%)0.15(4.05/3.9)39.91%1,30014,843
SMH260116P002750002026-01-16(95天)PUT$275.00$4.35(-1.02 -18.99%)0.45(4.6/4.15)39.15%1,0407,725
SMH260116C004200002026-01-16(95天)CALL$420.00$3.15(+1.05 +50.00%)0.30(3.3/3.0)33.26%5545,387
SMH251219P003100002025-12-19(67天)PUT$310.00$8.50(-4.60 -35.11%)0.40(8.75/8.35)36.25%49326,393
SMH260116P002900002026-01-16(95天)PUT$290.00$6.48(-3.22 -33.20%)0.50(6.8/6.3)37.19%3125,140
SMH251219C003900002025-12-19(67天)CALL$390.00$5.00(+1.77 +54.80%)0.30(5.1/4.8)34.31%30520,732

GLD $378.12 (+8.99 +2.44%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260116C004750002026-01-16(95天)CALL$475.00$0.97(+0.17 +21.25%)0.06(1.0/0.94)25.98%3,80133,695
GLD260116C004000002026-01-16(95天)CALL$400.00$8.65(+2.35 +37.30%)0.15(8.7/8.55)22.02%2,76428,394
GLD251219C004000002025-12-19(67天)CALL$400.00$6.70(+2.10 +45.65%)0.15(6.7/6.55)22.72%2,56913,577
GLD251219P003600002025-12-19(67天)PUT$360.00$5.17(-2.59 -33.38%)0.10(5.25/5.15)19.25%1,3136,193
GLD260320C004200002026-03-20(158天)CALL$420.00$8.35(+2.20 +35.77%)0.20(8.5/8.3)22.70%1,08717,440
GLD251231C004000002025-12-31(79天)CALL$400.00$7.38(+2.08 +39.25%)0.20(7.5/7.3)22.23%1,0695,349
GLD260116P003200002026-01-16(95天)PUT$320.00$0.92(-0.37 -28.68%)0.05(0.97/0.92)20.95%98220,864
GLD251219C003900002025-12-19(67天)CALL$390.00$9.55(+2.89 +43.39%)0.15(9.6/9.45)22.39%87720,359
GLD260918P002900002026-09-18(340天)PUT$290.00$2.19(+0.00 +0.00%)0.24(2.01/1.77)18.99%82510,444
GLD251219P003500002025-12-19(67天)PUT$350.00$3.05(-1.58 -34.13%)0.13(3.1/2.97)19.80%55712,545
GLD251231C003950002025-12-31(79天)CALL$395.00$8.77(+2.47 +39.21%)0.15(8.85/8.7)22.03%37517,266
GLD251231C004150002025-12-31(79天)CALL$415.00$4.43(+1.33 +42.90%)0.20(4.5/4.3)22.88%2669,122

SLV $47.30 (+2.02 +4.46%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251219C000500002025-12-19(67天)CALL$50.00$1.92(+0.66 +52.38%)0.07(1.95/1.88)37.43%36,53885,138
SLV260116C000500002026-01-16(95天)CALL$50.00$2.22(+0.61 +37.89%)0.05(2.25/2.2)34.71%29,16466,996
SLV260320C000600002026-03-20(158天)CALL$60.00$1.22(+0.30 +32.61%)0.09(1.27/1.18)38.64%12,57817,897
SLV260116C000650002026-01-16(95天)CALL$65.00$0.53(+0.15 +39.47%)0.04(0.55/0.51)46.44%11,3115,046
SLV251231C000460002025-12-31(79天)CALL$46.00$3.32(+0.89 +36.63%)0.10(3.4/3.3)31.30%10,83613,633
SLV251231C000425002025-12-31(79天)CALL$42.50$5.20(+1.25 +31.65%)0.20(5.3/5.1)25.34%10,70613,515
SLV260320P000370002026-03-20(158天)PUT$37.00$0.72(-0.15 -17.24%)0.06(0.78/0.72)36.04%10,2416,356
SLV260618C000500002026-06-18(248天)CALL$50.00$3.65(+0.70 +23.73%)0.15(3.7/3.55)30.97%10,02015,522
SLV260116C000550002026-01-16(95天)CALL$55.00$1.33(+0.40 +43.01%)0.07(1.32/1.25)39.06%9,44911,644
SLV260331P000375002026-03-31(169天)PUT$37.50$0.84(-0.22 -20.75%)0.07(0.94/0.87)35.77%8,4208,584
SLV260220C000390002026-02-20(130天)CALL$39.00$8.55(+2.15 +33.59%)0.90(8.75/7.85)28.71%1,44857,620
SLV251219C000400002025-12-19(67天)CALL$40.00$7.37(+1.78 +31.84%)0.35(7.4/7.05)25.68%63156,904
SLV251219C000440002025-12-19(67天)CALL$44.00$4.18(+1.22 +41.22%)0.15(4.25/4.1)28.71%1,75756,732
SLV260116C000400002026-01-16(95天)CALL$40.00$7.40(+1.75 +30.97%)0.45(7.5/7.05)24.61%3,20046,557
SLV251219C000420002025-12-19(67天)CALL$42.00$5.60(+1.40 +33.33%)0.20(5.7/5.5)27.39%35633,363
SLV251219C000470002025-12-19(67天)CALL$47.00$2.87(+0.84 +41.38%)0.12(2.89/2.77)34.01%3,35932,854
SLV260116C000470002026-01-16(95天)CALL$47.00$3.10(+0.79 +34.20%)0.10(3.15/3.05)31.32%3,54432,208
SLV260116C000460002026-01-16(95天)CALL$46.00$3.50(+0.90 +34.62%)0.10(3.55/3.45)30.18%1,84532,183

IBIT $65.81 (-0.36 -0.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000590002025-12-19(67天)PUT$59.00$2.53(+0.02 +0.80%)0.02(2.56/2.54)49.29%5,4306,886
IBIT251219P000600002025-12-19(67天)PUT$60.00$2.85(+0.04 +1.42%)0.03(2.86/2.83)48.71%1,248115,458
IBIT260116P000600002026-01-16(95天)PUT$60.00$3.84(-0.01 -0.26%)0.10(3.9/3.8)49.82%1,00612,913
IBIT260116P000650002026-01-16(95天)PUT$65.00$5.95(+0.15 +2.59%)0.10(6.0/5.9)47.93%9307,954
IBIT251219P000650002025-12-19(67天)PUT$65.00$4.79(+0.14 +3.01%)0.10(4.85/4.75)46.66%5227,048
IBIT251219P000640002025-12-19(67天)PUT$64.00$4.32(+0.04 +0.93%)0.10(4.4/4.3)47.12%31427,058
IBIT251231P000610002025-12-31(79天)PUT$61.00$3.60(-0.04 -1.10%)0.10(3.65/3.55)48.58%23711,396
IBIT251219P000660002025-12-19(67天)PUT$66.00$5.27(+0.10 +1.93%)0.10(5.35/5.25)46.39%2187,279

EEM $53.46 (+1.51 +2.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260618P000430002026-06-18(248天)PUT$43.00$0.50(+0.00 +0.00%)2.74(2.74/0.0)42.62%17,60137,064
EEM260618P000510002026-06-18(248天)PUT$51.00$1.66(+0.00 +0.00%)2.23(4.15/1.92)30.81%13,02013,100
EEM260320C000460002026-03-20(158天)CALL$46.00$8.30(-0.88 -9.59%)0.90(8.8/7.9)30.84%10,00085,597
EEM260116C000530002026-01-16(95天)CALL$53.00$2.34(+0.79 +50.97%)0.16(2.35/2.19)19.45%7,51874,961
EEM260116C000550002026-01-16(95天)CALL$55.00$1.39(+0.54 +63.53%)0.30(1.48/1.18)19.53%5,023124,411
EEM260320P000500002026-03-20(158天)PUT$50.00$1.21(-0.28 -18.79%)2.51(3.35/0.84)35.95%5,00818,942
EEM251219P000490002025-12-19(67天)PUT$49.00$0.54(-0.36 -40.00%)1.38(1.82/0.44)41.09%2,50398,824
EEM260116P000510002026-01-16(95天)PUT$51.00$1.09(-0.59 -35.12%)0.11(1.14/1.03)20.09%2,5027,786
EEM260320C000580002026-03-20(158天)CALL$58.00$0.97(+0.04 +4.30%)1.33(1.34/0.01)21.14%2,00012,795
EEM251219P000500002025-12-19(67天)PUT$50.00$0.69(-0.51 -42.50%)0.27(0.87/0.6)24.41%1,00052,393
EEM260320C000550002026-03-20(158天)CALL$55.00$2.00(+0.64 +47.06%)2.31(4.0/1.69)33.23%21030,001
EEM251219P000530002025-12-19(67天)PUT$53.00$1.51(-0.66 -30.41%)0.16(1.64/1.48)20.26%71725,375
EEM251219P000510002025-12-19(67天)PUT$51.00$0.85(-0.35 -29.17%)0.32(1.16/0.84)24.12%65123,420

NVDA $188.32 (+5.18 +2.83%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002150002026-01-16(95天)CALL$215.00$7.32(+1.09 +17.50%)0.05(7.35/7.3)42.70%15,65626,423
NVDA260116C002100002026-01-16(95天)CALL$210.00$8.75(+1.20 +15.89%)0.10(8.8/8.7)43.20%12,80529,512
NVDA260116C002250002026-01-16(95天)CALL$225.00$5.13(+0.88 +20.71%)0.10(5.15/5.05)42.26%9,29612,958
NVDA251219C002100002025-12-19(67天)CALL$210.00$6.40(+1.05 +19.63%)0.05(6.45/6.4)43.37%8,53032,224
NVDA260220C002600002026-02-20(130天)CALL$260.00$2.47(+0.32 +14.88%)0.05(2.51/2.46)41.52%7,3426,874
NVDA251219C002000002025-12-19(67天)CALL$200.00$9.70(+1.45 +17.58%)0.10(9.75/9.65)44.54%6,89762,066
NVDA260116C002200002026-01-16(95天)CALL$220.00$6.12(+0.95 +18.38%)0.05(6.15/6.1)42.41%5,44226,991
NVDA260116C002400002026-01-16(95天)CALL$240.00$2.78(+0.38 +15.83%)0.04(2.93/2.89)41.81%5,22412,709
NVDA260116P001600002026-01-16(95天)PUT$160.00$5.85(-1.84 -23.93%)0.10(5.9/5.8)45.94%5,03551,834
NVDA251219P001800002025-12-19(67天)PUT$180.00$9.92(-2.89 -22.56%)0.10(10.0/9.9)43.47%3,51027,276
NVDA260116P001500002026-01-16(95天)PUT$150.00$4.02(-1.34 -25.00%)0.05(4.0/3.95)48.21%41663,929
NVDA251219C002600002025-12-19(67天)CALL$260.00$0.67(+0.11 +19.64%)0.02(0.71/0.69)43.34%1,00147,814
NVDA251219C002300002025-12-19(67天)CALL$230.00$2.62(+0.48 +22.43%)0.03(2.65/2.62)42.42%77539,274
NVDA251219P001600002025-12-19(67天)PUT$160.00$4.40(-1.74 -28.34%)0.10(4.5/4.4)48.40%71238,975
NVDA251219C002200002025-12-19(67天)CALL$220.00$4.15(+0.74 +21.70%)0.10(4.2/4.1)42.85%1,66038,691
NVDA251219C002050002025-12-19(67天)CALL$205.00$7.87(+1.14 +16.94%)0.10(7.95/7.85)43.85%1,54633,500
NVDA260320P001350002026-03-20(158天)PUT$135.00$4.16(-0.98 -19.07%)0.05(4.15/4.1)49.50%42731,826

MSFT $513.97 (+2.61 +0.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C005500002025-12-19(67天)CALL$550.00$9.90(+0.05 +0.51%)0.15(9.95/9.8)25.91%84510,134
MSFT260116P003500002026-01-16(95天)PUT$350.00$0.80(+0.00 +0.00%)0.43(0.89/0.46)39.06%63716,405
MSFT251219P004350002025-12-19(67天)PUT$435.00$2.85(-0.87 -23.39%)0.06(2.92/2.86)30.21%5486,095
MSFT260116C006000002026-01-16(95天)CALL$600.00$3.80(-0.05 -1.30%)0.10(3.9/3.8)24.92%45928,478
MSFT251219C005800002025-12-19(67天)CALL$580.00$4.15(+0.00 +0.00%)0.15(4.25/4.1)25.70%3456,899
MSFT251219C005700002025-12-19(67天)CALL$570.00$5.50(-0.04 -0.72%)0.45(6.0/5.55)26.21%2695,383
MSFT251219C006000002025-12-19(67天)CALL$600.00$2.30(-0.03 -1.29%)0.46(2.61/2.15)26.56%22313,283
MSFT251219C005600002025-12-19(67天)CALL$560.00$7.47(+0.04 +0.54%)0.20(7.55/7.35)25.75%2168,662

AVGO $356.68 (+32.21 +9.93%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116C005000002026-01-16(95天)CALL$500.00$4.50(+2.41 +115.31%)0.15(4.5/4.35)49.36%1,1197,483

AMZN $220.00 (+3.82 +1.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(95天)CALL$250.00$5.90(+0.35 +6.31%)0.10(5.95/5.85)35.14%6,10236,355
AMZN260116C002400002026-01-16(95天)CALL$240.00$8.57(+0.57 +7.12%)0.15(8.65/8.5)35.69%4,22726,390
AMZN251219C002350002025-12-19(67天)CALL$235.00$8.17(+0.57 +7.50%)0.10(8.25/8.15)37.08%3,34241,231
AMZN260116C002550002026-01-16(95天)CALL$255.00$4.93(+0.35 +7.64%)0.05(4.9/4.85)34.95%3,26515,741
AMZN251219C002550002025-12-19(67天)CALL$255.00$3.51(+0.29 +9.01%)0.05(3.45/3.4)36.28%2,98413,392
AMZN251219C002400002025-12-19(67天)CALL$240.00$6.65(+0.50 +8.13%)0.10(6.7/6.6)36.77%2,61118,548
AMZN260116P002000002026-01-16(95天)PUT$200.00$6.40(-2.02 -23.99%)0.10(6.6/6.5)33.76%2,41531,132
AMZN251219C002600002025-12-19(67天)CALL$260.00$2.73(+0.14 +5.41%)0.04(2.76/2.72)36.32%2,25629,738
AMZN260116C003000002026-01-16(95天)CALL$300.00$0.98(+0.04 +4.26%)0.02(1.0/0.98)36.67%2,18220,242
AMZN251219C002450002025-12-19(67天)CALL$245.00$5.35(+0.35 +7.00%)0.10(5.4/5.3)36.54%1,9357,849
AMZN251219C003000002025-12-19(67天)CALL$300.00$0.58(+0.01 +1.75%)0.01(0.58/0.57)39.31%1,69859,974
AMZN251219C002500002025-12-19(67天)CALL$250.00$4.28(+0.28 +7.00%)0.05(4.3/4.25)36.29%91924,077
AMZN260116P001800002026-01-16(95天)PUT$180.00$2.63(-0.76 -22.42%)0.05(2.7/2.65)36.57%96623,908
AMZN251219P002000002025-12-19(67天)PUT$200.00$5.25(-1.82 -25.74%)0.10(5.4/5.3)36.16%68821,263
AMZN260116P001900002026-01-16(95天)PUT$190.00$4.20(-1.43 -25.40%)0.10(4.3/4.2)35.14%64820,923

GOOG $244.65 (+7.11 +2.99%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C002700002026-01-16(95天)CALL$270.00$8.60(+2.25 +35.43%)0.15(8.65/8.5)35.50%1,61110,921
GOOG260116C003000002026-01-16(95天)CALL$300.00$3.23(+0.89 +38.03%)0.10(3.3/3.2)35.69%6746,382
GOOG260116P001700002026-01-16(95天)PUT$170.00$0.90(-0.32 -26.23%)0.05(0.89/0.84)42.70%2165,387

WMT $102.11 (+0.27 +0.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260320P000950002026-03-20(158天)PUT$95.00$3.40(-0.14 -3.95%)0.15(3.5/3.35)24.88%6928,153
WMT260116C001100002026-01-16(95天)CALL$110.00$2.38(-0.12 -4.80%)0.04(2.43/2.39)25.34%50211,002
WMT251219C001100002025-12-19(67天)CALL$110.00$1.74(-0.15 -7.94%)0.09(1.82/1.73)26.07%4428,331
WMT260116C001150002026-01-16(95天)CALL$115.00$1.28(-0.12 -8.57%)0.02(1.29/1.27)24.73%4268,755
WMT260116P000950002026-01-16(95天)PUT$95.00$2.22(-0.27 -10.84%)0.03(2.22/2.19)24.79%4008,028
WMT260116P000900002026-01-16(95天)PUT$90.00$1.25(-0.18 -12.59%)0.02(1.26/1.24)26.69%3529,276
WMT251219C001150002025-12-19(67天)CALL$115.00$0.81(-0.19 -19.00%)0.07(0.85/0.78)25.49%2677,881
WMT260116C001000002026-01-16(95天)CALL$100.00$6.85(-0.30 -4.20%)0.10(6.9/6.8)27.97%24210,835
WMT251219P000950002025-12-19(67天)PUT$95.00$1.81(-0.23 -11.27%)0.14(1.83/1.69)26.71%2356,638
WMT260116C001050002026-01-16(95天)CALL$105.00$4.15(-0.20 -4.60%)0.10(4.3/4.2)26.55%2056,651
WMT260116C001200002026-01-16(95天)CALL$120.00$0.68(-0.05 -6.85%)0.04(0.7/0.66)24.95%2027,557

AAPL $247.59 (+2.31 +0.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002900002026-01-16(95天)CALL$290.00$1.86(-0.05 -2.62%)0.04(1.89/1.85)25.32%9,71469,202
AAPL260116C003000002026-01-16(95天)CALL$300.00$1.11(-0.01 -0.89%)0.02(1.12/1.1)25.46%4,71646,265
AAPL260116C002600002026-01-16(95天)CALL$260.00$8.48(+0.30 +3.67%)0.15(8.55/8.4)26.70%4,06866,747
AAPL260116C002700002026-01-16(95天)CALL$270.00$5.30(+0.15 +2.91%)0.10(5.3/5.2)25.83%2,03186,353
AAPL260618C003900002026-06-18(248天)CALL$390.00$0.50(-0.05 -9.09%)0.03(0.52/0.49)26.91%2,0157,214
AAPL260116P002300002026-01-16(95天)PUT$230.00$5.64(-1.56 -21.67%)0.10(5.75/5.65)25.97%1,89718,535
AAPL251219C003000002025-12-19(67天)CALL$300.00$0.59(-0.05 -7.81%)0.02(0.59/0.57)26.38%1,70036,384
AAPL260116P002050002026-01-16(95天)PUT$205.00$1.96(-0.27 -12.11%)0.04(1.96/1.92)30.60%1,53217,080
AAPL251219C002700002025-12-19(67天)CALL$270.00$3.65(-0.05 -1.35%)0.10(3.7/3.6)26.07%1,45228,039
AAPL251219C002600002025-12-19(67天)CALL$260.00$6.45(+0.15 +2.38%)0.15(6.55/6.4)26.78%1,40726,901
AAPL260116P002000002026-01-16(95天)PUT$200.00$1.54(-0.52 -25.24%)0.03(1.59/1.56)31.69%69543,579
AAPL260116C003100002026-01-16(95天)CALL$310.00$0.69(-0.01 -1.43%)0.03(0.68/0.65)25.83%65442,198
AAPL260116P002100002026-01-16(95天)PUT$210.00$2.33(-0.84 -26.50%)0.04(2.42/2.38)29.55%78138,901
AAPL260116C002800002026-01-16(95天)CALL$280.00$3.23(+0.13 +4.19%)0.10(3.2/3.1)25.45%71135,650
AAPL260116C002650002026-01-16(95天)CALL$265.00$6.80(+0.26 +3.98%)0.15(6.8/6.65)26.28%52334,356

META $715.48 (+10.05 +1.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C009000002026-01-16(95天)CALL$900.00$8.30(-0.05 -0.60%)0.15(8.35/8.2)36.95%99416,458
META260116C010000002026-01-16(95天)CALL$1000.00$3.10(-0.20 -6.06%)0.10(3.15/3.05)38.65%85713,122

KWEB $39.87 (+1.42 +3.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000450002025-12-19(67天)CALL$45.00$0.89(+0.24 +36.92%)0.24(1.0/0.76)39.31%22,82368,167
KWEB260116C000420002026-01-16(95天)CALL$42.00$1.88(+0.49 +35.25%)0.90(2.34/1.44)39.48%11,88911,287
KWEB260220C000450002026-02-20(130天)CALL$45.00$1.35(+0.44 +48.35%)0.15(1.4/1.25)33.25%10,1665,765
KWEB260116C000450002026-01-16(95天)CALL$45.00$1.00(+0.24 +31.58%)0.28(1.11/0.83)34.72%2,17136,701
KWEB251219P000380002025-12-19(67天)PUT$38.00$1.40(-0.72 -33.96%)0.34(1.5/1.16)34.52%2,0076,794
KWEB260618C000500002026-06-18(248天)CALL$50.00$1.44(+0.26 +22.03%)0.39(1.54/1.15)34.57%76025,319
KWEB251219C000410002025-12-19(67天)CALL$41.00$2.01(+0.43 +27.22%)0.58(2.25/1.67)40.02%57614,952
KWEB251219C000470002025-12-19(67天)CALL$47.00$0.59(+0.20 +51.28%)0.44(0.74/0.3)41.31%50561,720
KWEB251219C000420002025-12-19(67天)CALL$42.00$1.62(+0.37 +29.60%)0.53(1.81/1.28)39.04%45112,664
KWEB260116C000430002026-01-16(95天)CALL$43.00$1.49(+0.39 +35.45%)0.17(1.65/1.48)34.96%45026,082
KWEB260116C000400002026-01-16(95天)CALL$40.00$2.62(+0.62 +31.00%)0.25(2.75/2.5)34.55%31172,414
KWEB260116P000400002026-01-16(95天)PUT$40.00$3.40(-0.95 -21.84%)0.55(3.65/3.1)43.92%30015,561

FXI $39.51 (+1.17 +3.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260116P000400002026-01-16(95天)PUT$40.00$2.31(-0.64 -21.69%)0.29(2.46/2.17)27.27%10,02210,290
FXI260320C000460002026-03-20(158天)CALL$46.00$1.05(+0.00 +0.00%)0.44(1.08/0.64)30.05%10,00615,186
FXI260618C000410002026-06-18(248天)CALL$41.00$3.85(+0.00 +0.00%)0.58(3.1/2.52)28.63%10,00013,847
FXI251219C000420002025-12-19(67天)CALL$42.00$0.88(+0.17 +23.94%)0.41(1.23/0.82)32.13%6,03338,591
FXI260618P000350002026-06-18(248天)PUT$35.00$1.37(+0.42 +44.21%)0.36(1.51/1.15)26.91%5,01022,029
FXI260618P000410002026-06-18(248天)PUT$41.00$3.13(+0.00 +0.00%)0.45(4.05/3.6)24.65%5,00015,515
FXI260116C000450002026-01-16(95天)CALL$45.00$0.55(+0.13 +30.95%)0.17(0.61/0.44)28.08%1,1478,845
FXI251219C000400002025-12-19(67天)CALL$40.00$1.67(+0.45 +36.89%)0.34(1.84/1.5)30.20%1,04185,071
FXI260116P000360002026-01-16(95天)PUT$36.00$0.77(-0.30 -28.04%)0.21(0.9/0.69)28.98%58628,837
FXI260116P000370002026-01-16(95天)PUT$37.00$1.04(-0.55 -34.59%)0.78(1.65/0.87)34.94%56416,436
FXI260116C000400002026-01-16(95天)CALL$40.00$1.80(+0.43 +31.39%)0.47(2.11/1.64)28.76%28058,147
FXI260320P000400002026-03-20(158天)PUT$40.00$2.65(-0.11 -3.99%)0.36(2.9/2.54)25.43%22636,402
FXI251219C000430002025-12-19(67天)CALL$43.00$0.67(+0.12 +21.82%)0.24(0.81/0.57)29.66%55419,156

UNH $358.58 (+4.17 +1.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH251219C004500002025-12-19(67天)CALL$450.00$3.20(-0.05 -1.54%)0.15(3.25/3.1)40.66%1,0046,499
UNH260116C004500002026-01-16(95天)CALL$450.00$5.45(-0.15 -2.68%)0.20(5.6/5.4)40.06%96636,689
UNH260220C004500002026-02-20(130天)CALL$450.00$7.70(-0.40 -4.94%)0.30(7.65/7.35)38.02%84810,993
UNH260116P003000002026-01-16(95天)PUT$300.00$6.62(-0.48 -6.76%)0.50(6.7/6.2)39.11%8239,107
UNH260116C005000002026-01-16(95天)CALL$500.00$2.15(-0.20 -8.51%)0.14(2.22/2.08)41.24%73915,468
UNH251219C005000002025-12-19(67天)CALL$500.00$1.11(-0.12 -9.76%)0.10(1.2/1.1)43.36%3776,518

HYG $80.44 (+0.47 +0.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000780002025-12-19(67天)PUT$78.00$0.50(-0.21 -29.58%)0.05(0.5/0.45)10.23%31,500349,310
HYG251219P000790002025-12-19(67天)PUT$79.00$0.68(-0.30 -30.61%)0.21(0.79/0.58)10.18%14,115285,093
HYG260320P000740002026-03-20(158天)PUT$74.00$0.75(+0.00 +0.00%)0.28(0.65/0.37)13.55%10,53364,777
HYG260320C000790002026-03-20(158天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.87%6,0006,050
HYG251219P000800002025-12-19(67天)PUT$80.00$0.97(-0.44 -31.21%)0.13(1.08/0.95)9.36%1,893147,631
HYG251219C000800002025-12-19(67天)CALL$80.00$1.01(+0.13 +14.77%)0.31(1.16/0.85)6.64%97511,874
HYG260116P000800002026-01-16(95天)PUT$80.00$1.15(-0.35 -23.33%)0.15(1.25/1.1)8.92%53123,376
HYG260417P000770002026-04-17(186天)PUT$77.00$0.84(+0.00 +0.00%)0.28(1.18/0.9)11.32%31338,494
HYG260116P000790002026-01-16(95天)PUT$79.00$0.84(-0.32 -27.59%)0.25(0.86/0.61)9.03%233128,550

CSCO $67.45 (-0.51 -0.75%)

ContractExpTypeStrikeLastSpreadIVVolOI
CSCO260116C000800002026-01-16(95天)CALL$80.00$0.65(-0.10 -13.33%)0.08(0.69/0.61)29.10%74855,671
CSCO260116P000625002026-01-16(95天)PUT$62.50$1.58(-0.05 -3.07%)0.17(1.65/1.48)27.11%6968,379
CSCO251219C000700002025-12-19(67天)CALL$70.00$2.43(-0.49 -16.78%)0.08(2.48/2.4)30.52%5599,534
CSCO260116C000750002026-01-16(95天)CALL$75.00$1.37(-0.17 -11.04%)0.03(1.36/1.33)27.94%43633,600
CSCO260116C000700002026-01-16(95天)CALL$70.00$2.82(-0.37 -11.60%)0.11(2.84/2.73)28.35%38450,262
CSCO251219P000625002025-12-19(67天)PUT$62.50$1.26(-0.10 -7.35%)0.15(1.32/1.17)28.71%34612,773
CSCO260116C000775002026-01-16(95天)CALL$77.50$0.94(-0.11 -10.48%)0.08(0.95/0.87)28.32%3246,640
CSCO251219C000725002025-12-19(67天)CALL$72.50$1.60(-0.32 -16.67%)0.06(1.63/1.57)29.93%23610,840
CSCO251219C000750002025-12-19(67天)CALL$75.00$1.04(-0.21 -16.80%)0.12(1.05/0.93)29.76%21326,118

MO $64.93 (-1.60 -2.40%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO260116C000650002026-01-16(95天)CALL$65.00$2.94(-1.10 -27.23%)0.08(2.98/2.9)22.61%2065,250

JD $33.27 (+1.41 +4.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116P000300002026-01-16(95天)PUT$30.00$1.55(-0.71 -31.42%)0.09(1.6/1.51)45.65%4,88521,578
JD251219P000300002025-12-19(67天)PUT$30.00$1.25(-0.55 -30.56%)0.09(1.29/1.2)47.85%2,55326,908
JD260116P000375002026-01-16(95天)PUT$37.50$5.88(-0.82 -12.24%)0.60(6.0/5.4)48.12%7365,038
JD260320P000270002026-03-20(158天)PUT$27.00$1.63(+0.00 +0.00%)0.20(1.36/1.16)46.61%5077,609
JD260116P000325002026-01-16(95天)PUT$32.50$2.59(-0.86 -24.93%)0.09(2.71/2.62)45.75%3718,769

BABA $166.80 (+7.80 +4.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA251219P001600002025-12-19(67天)PUT$160.00$9.56(-4.34 -31.22%)0.40(9.95/9.55)46.55%3,2455,082
BABA260116P001500002026-01-16(95天)PUT$150.00$7.00(-3.35 -32.37%)0.20(7.25/7.05)43.60%2,60813,614
BABA251219P001550002025-12-19(67天)PUT$155.00$7.55(-3.65 -32.59%)0.45(7.9/7.45)46.88%2,1336,315
BABA260320P001150002026-03-20(158天)PUT$115.00$2.04(-0.65 -24.16%)0.46(2.23/1.77)46.05%1,5249,232
BABA251219P001500002025-12-19(67天)PUT$150.00$5.70(-3.15 -35.59%)0.50(5.9/5.4)46.16%1,2049,096

PDD $127.56 (+3.27 +2.63%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD251219P001200002025-12-19(67天)PUT$120.00$4.90(-1.47 -23.08%)0.20(5.05/4.85)38.93%1,0129,465
PDD260116C001400002026-01-16(95天)CALL$140.00$5.95(+1.10 +22.68%)0.55(5.95/5.4)40.58%58216,498
PDD260116C001600002026-01-16(95天)CALL$160.00$2.20(+0.47 +27.17%)0.45(2.38/1.93)42.42%5145,197
PDD260116P001100002026-01-16(95天)PUT$110.00$2.92(-0.93 -24.16%)0.19(2.97/2.78)38.00%47612,583
PDD251219C001600002025-12-19(67天)CALL$160.00$1.51(-0.02 -1.31%)0.13(1.53/1.4)43.93%4448,517
PDD251219C001500002025-12-19(67天)CALL$150.00$2.46(+0.34 +16.04%)0.18(2.64/2.46)42.63%37210,082
PDD260116C001500002026-01-16(95天)CALL$150.00$3.55(+0.55 +18.33%)0.20(3.5/3.3)40.20%33510,102
PDD260320P001200002026-03-20(158天)PUT$120.00$7.75(-1.60 -17.11%)2.70(9.15/6.45)38.68%31324,639

KVUE $16.19 (-0.45 -2.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
KVUE260918C000180002026-09-18(340天)CALL$18.00$2.13(-0.22 -9.36%)0.29(2.3/2.01)47.58%34113,073

NCLH $23.04 (+0.61 +2.72%)

ContractExpTypeStrikeLastSpreadIVVolOI
NCLH251219C000270002025-12-19(67天)CALL$27.00$0.58(+0.01 +1.75%)0.07(0.65/0.58)47.75%2885,622

^VIX $19.04 (-2.59 -11.97%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000160002026-01-21(100天)PUT$16.00$0.53(+0.09 +20.45%)0.13(0.54/0.41)44.43%4,25635,205

IWM $244.37 (+6.51 +2.74%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002200002025-12-19(67天)PUT$220.00$2.40(-1.36 -36.17%)0.05(2.5/2.45)26.25%11,16881,638
IWM260116C002650002026-01-16(95天)CALL$265.00$3.71(+1.11 +42.69%)0.06(3.66/3.6)21.19%5,00420,641
IWM251231P002100002025-12-31(79天)PUT$210.00$1.75(-0.97 -35.66%)0.05(1.81/1.76)27.99%4,13216,011
IWM251231P001800002025-12-31(79天)PUT$180.00$0.56(-0.20 -26.32%)0.04(0.58/0.54)37.21%4,12516,890
IWM251219C002700002025-12-19(67天)CALL$270.00$1.54(+0.52 +50.98%)0.05(1.51/1.46)20.62%3,21763,356
IWM251219P002300002025-12-19(67天)PUT$230.00$4.06(-2.35 -36.66%)0.06(4.2/4.14)23.91%2,83955,370
IWM260116P002250002026-01-16(95天)PUT$225.00$4.28(-1.99 -31.74%)0.07(4.35/4.28)24.09%2,0409,609
IWM260116P002200002026-01-16(95天)PUT$220.00$3.38(-1.66 -32.94%)0.06(3.49/3.43)25.15%1,79130,261
IWM260618P002000002026-06-18(248天)PUT$200.00$4.50(+0.00 +0.00%)0.16(4.65/4.49)26.40%1,72032,327
IWM260320P002050002026-03-20(158天)PUT$205.00$3.29(-0.68 -17.13%)0.08(3.38/3.3)26.95%1,38019,564
IWM251219P001950002025-12-19(67天)PUT$195.00$0.76(-0.40 -34.48%)0.04(0.8/0.76)33.50%42664,533
IWM260320P001750002026-03-20(158天)PUT$175.00$1.31(-0.35 -21.08%)0.06(1.33/1.27)33.67%20153,448
IWM251219C002600002025-12-19(67天)CALL$260.00$3.48(+1.18 +51.30%)0.06(3.42/3.36)21.16%67751,369
IWM251219P002350002025-12-19(67天)PUT$235.00$5.27(-2.67 -33.63%)0.05(5.46/5.41)22.86%23047,113
IWM251219C002500002025-12-19(67天)CALL$250.00$6.96(+1.93 +38.37%)0.06(6.96/6.9)22.31%95545,000
IWM251219P002250002025-12-19(67天)PUT$225.00$3.13(-1.87 -37.40%)0.06(3.24/3.18)25.07%75143,924
IWM251219C002650002025-12-19(67天)CALL$265.00$2.27(+0.75 +49.34%)0.05(2.29/2.24)20.80%1,09539,685

^SPX $6653.91 (+101.11 +1.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX260220P036000002026-02-20(130天)PUT$3600.00$7.80(-1.61 -17.11%)0.60(8.3/7.7)48.12%1,1356,710
SPX260116P042000002026-01-16(95天)PUT$4200.00$8.60(+1.00 +13.16%)0.50(8.9/8.4)43.88%6305,661
SPX251219P046000002025-12-19(67天)PUT$4600.00$6.90(-3.40 -33.01%)0.50(7.3/6.8)41.68%49525,443
SPX260116P040000002026-01-16(95天)PUT$4000.00$7.15(-2.45 -25.52%)0.50(7.4/6.9)46.70%49145,210

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SLV $47.30 (+2.02 +4.46%)SLV251219C000500002025-12-19(67天)CALL$50.00$1.92(+0.66 +52.38%)0.07(1.95/1.88)37.43%36,53885,138
HYG $80.44 (+0.47 +0.59%)HYG251219P000780002025-12-19(67天)PUT$78.00$0.50(-0.21 -29.58%)0.05(0.5/0.45)10.23%31,500349,310
SLV $47.30 (+2.02 +4.46%)SLV260116C000500002026-01-16(95天)CALL$50.00$2.22(+0.61 +37.89%)0.05(2.25/2.2)34.71%29,16466,996
KWEB $39.87 (+1.42 +3.69%)KWEB251219C000450002025-12-19(67天)CALL$45.00$0.89(+0.24 +36.92%)0.24(1.0/0.76)39.31%22,82368,167
EEM $53.46 (+1.51 +2.91%)EEM260618P000430002026-06-18(248天)PUT$43.00$0.50(+0.00 +0.00%)2.74(2.74/0.0)42.62%17,60137,064
NVDA $188.32 (+5.18 +2.83%)NVDA260116C002150002026-01-16(95天)CALL$215.00$7.32(+1.09 +17.50%)0.05(7.35/7.3)42.70%15,65626,423
SPY $663.05 (+9.94 +1.52%)SPY260116C007450002026-01-16(95天)CALL$745.00$0.81(+0.05 +6.58%)0.02(0.82/0.8)13.18%15,61721,628
SPY $663.05 (+9.94 +1.52%)SPY260116C007350002026-01-16(95天)CALL$735.00$1.29(+0.12 +10.26%)0.02(1.3/1.28)13.16%15,56219,319
HYG $80.44 (+0.47 +0.59%)HYG251219P000790002025-12-19(67天)PUT$79.00$0.68(-0.30 -30.61%)0.21(0.79/0.58)10.18%14,115285,093
EEM $53.46 (+1.51 +2.91%)EEM260618P000510002026-06-18(248天)PUT$51.00$1.66(+0.00 +0.00%)2.23(4.15/1.92)30.81%13,02013,100
EEM $53.46 (+1.51 +2.91%)EEM260320C000460002026-03-20(158天)CALL$46.00$8.30(-0.88 -9.59%)0.90(8.8/7.9)30.84%10,00085,597
EEM $53.46 (+1.51 +2.91%)EEM260116C000550002026-01-16(95天)CALL$55.00$1.39(+0.54 +63.53%)0.30(1.48/1.18)19.53%5,023124,411
EEM $53.46 (+1.51 +2.91%)EEM251219P000490002025-12-19(67天)PUT$49.00$0.54(-0.36 -40.00%)1.38(1.82/0.44)41.09%2,50398,824
AAPL $247.59 (+2.31 +0.94%)AAPL260116C002700002026-01-16(95天)CALL$270.00$5.30(+0.15 +2.91%)0.10(5.3/5.2)25.83%2,03186,353
HYG $80.44 (+0.47 +0.59%)HYG251219P000800002025-12-19(67天)PUT$80.00$0.97(-0.44 -31.21%)0.13(1.08/0.95)9.36%1,893147,631
IBIT $65.81 (-0.36 -0.54%)IBIT251219P000600002025-12-19(67天)PUT$60.00$2.85(+0.04 +1.42%)0.03(2.86/2.83)48.71%1,248115,458
HYG $80.44 (+0.47 +0.59%)HYG260116P000790002026-01-16(95天)PUT$79.00$0.84(-0.32 -27.59%)0.25(0.86/0.61)9.03%233128,550