QQQ $598.05 (-3.99 -0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219C006500002025-12-19(65天)CALL$650.00$4.00(-0.51 -11.31%)0.06(3.89/3.83)18.91%15,48432,458
QQQ251219P005000002025-12-19(65天)PUT$500.00$3.20(+0.40 +14.29%)0.06(3.31/3.25)32.10%3,76857,857
QQQ251219P005500002025-12-19(65天)PUT$550.00$8.19(+1.19 +17.00%)0.07(8.21/8.14)26.00%2,73523,849
QQQ260116P004700002026-01-16(93天)PUT$470.00$2.88(+0.00 +0.00%)0.06(3.27/3.21)33.74%2,26912,277
QQQ251219C006550002025-12-19(65天)CALL$655.00$3.07(-0.56 -15.43%)0.06(3.14/3.08)18.73%2,0085,231
QQQ260116P005000002026-01-16(93天)PUT$500.00$4.96(+0.46 +10.22%)0.07(5.08/5.01)30.33%1,80120,220
QQQ251219P005100002025-12-19(65天)PUT$510.00$3.92(+0.62 +18.79%)0.06(3.94/3.88)30.84%1,79917,169
QQQ260116P005100002026-01-16(93天)PUT$510.00$5.85(+0.68 +13.15%)0.08(5.91/5.83)29.22%1,51311,948
QQQ260320P004400002026-03-20(156天)PUT$440.00$4.67(+0.39 +9.11%)0.07(4.39/4.32)33.98%1,5026,130
QQQ251219P005150002025-12-19(65天)PUT$515.00$4.09(+0.49 +13.61%)0.06(4.31/4.25)30.22%1,4266,385
QQQ251219P004500002025-12-19(65天)PUT$450.00$1.30(+0.04 +3.17%)0.05(1.5/1.45)38.93%35154,703
QQQ251219C006600002025-12-19(65天)CALL$660.00$2.54(-0.37 -12.71%)0.06(2.53/2.47)18.60%22433,714
QQQ251219C006350002025-12-19(65天)CALL$635.00$7.12(-1.12 -13.59%)0.07(7.19/7.12)19.73%55527,309
QQQ260320P005000002026-03-20(156天)PUT$500.00$9.10(+0.84 +10.17%)0.08(9.1/9.02)28.39%84925,318
QQQ251219P005400002025-12-19(65天)PUT$540.00$6.82(+0.94 +15.99%)0.08(6.82/6.74)27.21%57425,185
QQQ251219P005600002025-12-19(65天)PUT$560.00$9.67(+1.19 +14.03%)0.08(9.91/9.83)24.80%1,20124,351
QQQ251219P004800002025-12-19(65天)PUT$480.00$2.30(+0.31 +15.58%)0.06(2.37/2.31)34.71%28822,475

SPY $662.20 (-0.85 -0.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260320C007200002026-03-20(156天)CALL$720.00$7.89(+0.03 +0.38%)0.09(7.95/7.86)15.38%12,2999,379
SPY251219P006300002025-12-19(65天)PUT$630.00$8.98(+0.56 +6.65%)0.06(9.41/9.35)19.95%8,82826,386
SPY260116P005250002026-01-16(93天)PUT$525.00$2.87(+0.37 +14.80%)0.02(2.88/2.86)31.04%7,33225,969
SPY251219C007000002025-12-19(65天)CALL$700.00$4.05(+0.10 +2.53%)0.05(4.06/4.01)14.29%6,63770,303
SPY251219P006000002025-12-19(65天)PUT$600.00$5.56(+0.60 +12.10%)0.04(5.59/5.55)23.84%6,54338,917
SPY251231C007000002025-12-31(77天)CALL$700.00$4.88(+0.13 +2.74%)0.07(4.84/4.77)14.06%5,02120,297
SPY260116P004500002026-01-16(93天)PUT$450.00$1.35(+0.20 +17.39%)0.02(1.36/1.34)40.81%4,49514,227
SPY251219P006250002025-12-19(65天)PUT$625.00$8.55(+0.97 +12.80%)0.05(8.61/8.56)20.62%4,37040,026
SPY251219P005800002025-12-19(65天)PUT$580.00$3.99(+0.57 +16.67%)0.04(4.02/3.98)26.34%4,29033,102
SPY260116C007000002026-01-16(93天)CALL$700.00$6.84(+0.04 +0.59%)0.05(6.88/6.83)14.84%3,97120,545
SPY251219P006200002025-12-19(65天)PUT$620.00$7.87(+0.88 +12.59%)0.06(7.89/7.83)21.28%2,96950,590
SPY251219P005200002025-12-19(65天)PUT$520.00$1.66(+0.21 +14.48%)0.02(1.71/1.69)34.22%30847,401
SPY251219P006100002025-12-19(65天)PUT$610.00$6.41(+0.49 +8.28%)0.05(6.63/6.58)22.57%3,63445,506
SPY251219P005500002025-12-19(65天)PUT$550.00$2.50(+0.34 +15.74%)0.03(2.55/2.52)30.17%93940,862
SPY251219P005750002025-12-19(65天)PUT$575.00$3.30(+0.12 +3.77%)0.04(3.72/3.68)26.98%1,12330,612
SPY251219P005400002025-12-19(65天)PUT$540.00$2.14(+0.28 +15.05%)0.03(2.22/2.19)31.49%35728,920

SMH $333.42 (-6.60 -1.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002500002026-01-16(93天)PUT$250.00$2.90(+0.57 +24.46%)0.25(3.0/2.75)44.07%3385,541
SMH260116P002700002026-01-16(93天)PUT$270.00$4.80(+0.84 +21.21%)0.35(4.9/4.55)40.63%31015,791
SMH260320P002850002026-03-20(156天)PUT$285.00$9.95(+0.75 +8.15%)0.55(11.35/10.8)36.59%2835,302
SMH251219C003900002025-12-19(65天)CALL$390.00$4.38(-0.62 -12.40%)0.35(4.25/3.9)35.58%21120,840
SMH260116P002850002026-01-16(93天)PUT$285.00$5.95(+0.25 +4.39%)0.40(7.15/6.75)38.47%2085,385
SMH251219P002800002025-12-19(65天)PUT$280.00$4.00(+0.33 +8.99%)0.35(4.7/4.35)41.94%2065,560

GLD $381.10 (+2.98 +0.79%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219C004000002025-12-19(65天)CALL$400.00$8.00(+1.30 +19.40%)0.20(8.1/7.9)24.01%16,75813,224
GLD251219P003600002025-12-19(65天)PUT$360.00$4.98(-0.19 -3.68%)0.20(5.1/4.9)20.58%8,7226,895
GLD260220C004900002026-02-20(128天)CALL$490.00$1.54(+0.28 +22.22%)0.04(1.54/1.5)26.37%8,1297,703
GLD260116C004200002026-01-16(93天)CALL$420.00$5.49(+0.84 +18.06%)0.20(5.65/5.45)23.74%6,2785,581
GLD260116C004750002026-01-16(93天)CALL$475.00$1.16(+0.19 +19.59%)0.04(1.18/1.14)26.43%3,74833,460
GLD260918P002900002026-09-18(338天)PUT$290.00$2.19(+0.00 +0.00%)0.45(2.1/1.65)19.63%82510,444
GLD260116P003500002026-01-16(93天)PUT$350.00$3.82(-0.08 -2.05%)0.15(3.9/3.75)19.39%6955,677
GLD260116C004100002026-01-16(93天)CALL$410.00$7.50(+1.16 +18.30%)0.20(7.6/7.4)23.36%5246,447
GLD251219P003530002025-12-19(65天)PUT$353.00$3.10(-0.50 -13.89%)0.15(3.55/3.4)20.87%4205,538
GLD251219P003500002025-12-19(65天)PUT$350.00$3.05(+0.00 +0.00%)0.13(3.05/2.92)21.09%38812,684

SLV $46.79 (-0.51 -1.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251219C000470002025-12-19(65天)CALL$47.00$3.00(+0.13 +4.53%)0.12(3.05/2.93)39.62%78,55133,595
SLV251219P000470002025-12-19(65天)PUT$47.00$3.90(+0.04 +1.04%)0.25(4.0/3.75)49.10%73,9627,420
SLV251219C000500002025-12-19(65天)CALL$50.00$1.99(+0.07 +3.65%)0.15(2.1/1.95)42.31%47,150107,643
SLV260116C000500002026-01-16(93天)CALL$50.00$2.30(+0.08 +3.60%)0.18(2.48/2.3)39.58%10,87978,402
SLV260116C000470002026-01-16(93天)CALL$47.00$3.35(+0.25 +8.06%)0.15(3.4/3.25)36.89%9,21633,380
SLV260116C000450002026-01-16(93天)CALL$45.00$4.20(+0.25 +6.33%)0.20(4.25/4.05)35.25%6,72729,263
SLV260618C000600002026-06-18(246天)CALL$60.00$1.95(+0.10 +5.41%)0.28(2.17/1.89)39.38%5,42312,451
SLV260417C000500002026-04-17(184天)CALL$50.00$3.20(+0.10 +3.23%)0.25(3.35/3.1)34.88%4,5667,286
SLV251231C000440002025-12-31(77天)CALL$44.00$4.60(+0.30 +6.98%)0.35(4.6/4.25)35.79%4,3268,783
SLV260116C000400002026-01-16(93天)CALL$40.00$7.10(-0.30 -4.05%)0.45(7.4/6.95)31.59%3,99637,292
SLV251219C000440002025-12-19(65天)CALL$44.00$4.30(+0.12 +2.87%)0.20(4.4/4.2)36.11%1,97956,088
SLV251219C000400002025-12-19(65天)CALL$40.00$7.10(-0.27 -3.66%)0.45(7.45/7.0)38.77%1,13254,487
SLV251219C000420002025-12-19(65天)CALL$42.00$5.80(+0.20 +3.57%)0.35(5.8/5.45)36.72%1,21033,279
SLV260116C000460002026-01-16(93天)CALL$46.00$3.70(+0.20 +5.71%)0.25(3.85/3.6)36.62%3,58532,061
SLV260320C000400002026-03-20(156天)CALL$40.00$7.45(-0.15 -1.97%)0.65(7.7/7.05)28.44%1,11132,024

IBIT $63.93 (-1.88 -2.86%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000600002025-12-19(65天)PUT$60.00$3.34(+0.49 +17.19%)0.10(3.35/3.25)48.32%2,398116,080
IBIT251219P000630002025-12-19(65天)PUT$63.00$4.50(+0.55 +13.92%)0.10(4.6/4.5)46.92%5185,369
IBIT260116P000600002026-01-16(93天)PUT$60.00$4.40(+0.56 +14.58%)0.10(4.4/4.3)49.24%35013,216
IBIT251219P000640002025-12-19(65天)PUT$64.00$5.09(+0.77 +17.82%)0.10(5.05/4.95)46.22%27827,208
IBIT251219P000650002025-12-19(65天)PUT$65.00$5.70(+0.91 +19.00%)0.10(5.6/5.5)46.14%2717,169
IBIT251231P000600002025-12-31(77天)PUT$60.00$3.85(+0.60 +18.46%)0.10(3.85/3.75)49.04%24519,048

EEM $52.97 (-0.49 -0.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260116C000550002026-01-16(93天)CALL$55.00$1.03(-0.36 -25.90%)0.22(1.25/1.03)19.32%50,131125,664
EEM260618P000430002026-06-18(246天)PUT$43.00$0.50(+0.00 +0.00%)0.15(0.78/0.63)24.85%17,60119,464
EEM260116P000490002026-01-16(93天)PUT$49.00$0.83(+0.17 +25.76%)0.11(0.89/0.78)22.93%12,6085,669
EEM260320C000460002026-03-20(156天)CALL$46.00$8.30(+0.00 +0.00%)1.00(8.55/7.55)32.31%10,00075,597
EEM260320C000560002026-03-20(156天)CALL$56.00$1.43(+0.33 +30.00%)1.36(1.36/0.0)18.24%10,00043,499
EEM260116P000520002026-01-16(93天)PUT$52.00$1.47(-0.68 -31.63%)0.21(1.72/1.51)20.44%7,30716,474
EEM260116P000470002026-01-16(93天)PUT$47.00$0.56(-0.18 -24.32%)0.61(1.1/0.49)32.18%5,1346,201
EEM260320C000570002026-03-20(156天)CALL$57.00$1.24(+0.00 +0.00%)0.15(1.13/0.98)18.62%5,0005,939
EEM251219C000550002025-12-19(65天)CALL$55.00$0.96(-0.15 -13.51%)0.15(1.01/0.86)20.22%3,00750,026
EEM251219P000520002025-12-19(65天)PUT$52.00$1.27(+0.11 +9.48%)0.18(1.56/1.38)22.56%3,00226,618
EEM251219P000490002025-12-19(65天)PUT$49.00$0.62(+0.08 +14.81%)0.48(0.88/0.4)27.20%42096,493
EEM251219C000560002025-12-19(65天)CALL$56.00$0.62(-0.12 -16.22%)0.15(0.7/0.55)19.80%2,30677,218
EEM260116C000530002026-01-16(93天)CALL$53.00$2.12(-0.22 -9.40%)0.40(2.19/1.79)20.56%2,02674,950
EEM251219C000530002025-12-19(65天)CALL$53.00$1.94(-0.24 -11.01%)0.22(1.91/1.69)21.41%26368,923

NVDA $180.07 (-8.25 -4.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002000002025-12-19(65天)CALL$200.00$6.75(-2.95 -30.41%)0.10(6.8/6.7)45.63%11,22163,589
NVDA260116C002500002026-01-16(93天)CALL$250.00$1.41(-0.58 -29.15%)0.01(1.41/1.4)43.52%10,81622,276
NVDA260220C002600002026-02-20(128天)CALL$260.00$1.87(-0.60 -24.29%)0.02(1.87/1.85)43.09%9,8116,405
NVDA251219P001550002025-12-19(65天)PUT$155.00$4.95(+1.45 +41.43%)0.10(5.0/4.9)49.90%8,62015,192
NVDA260116C002000002026-01-16(93天)CALL$200.00$9.10(-3.20 -26.02%)0.10(9.15/9.05)45.20%8,58770,138
NVDA260116C002200002026-01-16(93天)CALL$220.00$4.37(-1.75 -28.59%)0.10(4.4/4.3)43.76%6,86924,631
NVDA260116C002400002026-01-16(93天)CALL$240.00$2.04(-0.74 -26.62%)0.04(2.04/2.0)43.34%4,76214,752
NVDA260116C002150002026-01-16(93天)CALL$215.00$5.25(-2.07 -28.28%)0.05(5.3/5.25)43.97%4,56522,528
NVDA251219P001650002025-12-19(65天)PUT$165.00$7.55(+2.10 +38.53%)0.10(7.6/7.5)47.39%4,47623,152
NVDA251219C002200002025-12-19(65天)CALL$220.00$2.73(-1.42 -34.22%)0.04(2.74/2.7)44.24%4,35938,833
NVDA260116P001500002026-01-16(93天)PUT$150.00$5.28(+1.26 +31.34%)0.10(5.35/5.25)48.46%3,17164,001
NVDA260116P001600002026-01-16(93天)PUT$160.00$7.70(+1.85 +31.62%)0.10(7.8/7.7)46.19%1,92154,375
NVDA251219C002600002025-12-19(65天)CALL$260.00$0.50(-0.17 -25.37%)0.01(0.5/0.49)46.12%1,35747,634
NVDA251219C002300002025-12-19(65天)CALL$230.00$1.72(-0.90 -34.35%)0.03(1.73/1.7)44.24%1,01339,476
NVDA251219P001600002025-12-19(65天)PUT$160.00$6.10(+1.70 +38.64%)0.10(6.2/6.1)48.66%1,74338,945
NVDA251219C002050002025-12-19(65天)CALL$205.00$5.45(-2.42 -30.75%)0.05(5.45/5.4)45.08%2,90534,001
NVDA251219C002100002025-12-19(65天)CALL$210.00$4.32(-2.08 -32.50%)0.05(4.35/4.3)44.69%3,63733,460

MSFT $513.71 (-0.26 -0.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C006000002025-12-19(65天)CALL$600.00$2.20(-0.10 -4.35%)0.10(2.23/2.13)26.04%77613,360
MSFT260116P004700002026-01-16(93天)PUT$470.00$9.15(+0.15 +1.67%)0.20(9.4/9.2)25.63%5926,997
MSFT260116P004250002026-01-16(93天)PUT$425.00$3.50(+0.25 +7.69%)0.15(3.45/3.3)29.56%4335,713
MSFT260116C006000002026-01-16(93天)CALL$600.00$3.70(-0.10 -2.63%)0.15(3.7/3.55)24.92%40228,734
MSFT251219P004400002025-12-19(65天)PUT$440.00$3.35(+0.10 +3.08%)0.15(3.5/3.35)30.48%3955,354
MSFT251219C005700002025-12-19(65天)CALL$570.00$5.42(-0.08 -1.45%)0.20(5.4/5.2)25.75%2845,298
MSFT251219C005500002025-12-19(65天)CALL$550.00$9.60(-0.30 -3.03%)0.95(10.1/9.15)26.68%23510,119
MSFT251219P004350002025-12-19(65天)PUT$435.00$3.00(+0.15 +5.26%)0.14(3.1/2.96)31.04%2245,687

AVGO $344.13 (-12.55 -3.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116C005000002026-01-16(93天)CALL$500.00$3.10(-1.40 -31.11%)0.10(3.15/3.05)49.59%3287,898

AMZN $216.44 (-3.56 -1.62%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260417C003500002026-04-17(184天)CALL$350.00$1.14(+0.07 +6.54%)0.07(1.16/1.09)38.26%7,06011,331
AMZN251219C002350002025-12-19(65天)CALL$235.00$7.25(-0.92 -11.26%)0.15(7.3/7.15)38.66%6,85642,459
AMZN251219C002500002025-12-19(65天)CALL$250.00$3.80(-0.48 -11.21%)0.10(3.85/3.75)38.14%6,10024,256
AMZN260116C002500002026-01-16(93天)CALL$250.00$5.40(-0.50 -8.47%)0.10(5.45/5.35)36.77%5,51137,779
AMZN251219C002700002025-12-19(65天)CALL$270.00$1.65(-0.13 -7.30%)0.06(1.67/1.61)38.88%5,22617,915
AMZN260116C002400002026-01-16(93天)CALL$240.00$7.80(-0.77 -8.98%)0.05(7.8/7.75)37.03%4,36728,065
AMZN251219C002300002025-12-19(65天)CALL$230.00$8.90(-1.15 -11.44%)0.15(8.9/8.75)38.92%2,90312,955
AMZN251219C003000002025-12-19(65天)CALL$300.00$0.58(+0.00 +0.00%)0.02(0.57/0.55)41.60%2,33060,982
AMZN251219C002900002025-12-19(65天)CALL$290.00$0.80(-0.01 -1.23%)0.03(0.8/0.77)40.63%2,0969,873
AMZN260116P002000002026-01-16(93天)PUT$200.00$7.85(+1.45 +22.66%)0.10(7.9/7.8)34.85%2,06031,211
AMZN251219C002600002025-12-19(65天)CALL$260.00$2.50(-0.23 -8.42%)0.07(2.52/2.45)38.37%1,49531,549
AMZN260116P001800002026-01-16(93天)PUT$180.00$3.40(+0.77 +29.28%)0.10(3.35/3.25)37.63%80224,450
AMZN251219P002000002025-12-19(65天)PUT$200.00$6.45(+1.20 +22.86%)0.15(6.6/6.45)37.46%86321,544
AMZN260116C003000002026-01-16(93天)CALL$300.00$1.00(+0.02 +2.04%)0.03(1.01/0.98)38.81%1,52921,333

GOOG $246.19 (+1.54 +0.63%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C002700002026-01-16(93天)CALL$270.00$9.37(+0.77 +8.95%)0.15(9.35/9.2)36.28%54810,734
GOOG260116C003000002026-01-16(93天)CALL$300.00$3.55(+0.32 +9.91%)0.10(3.55/3.45)36.10%4876,556
GOOG260116P001800002026-01-16(93天)PUT$180.00$1.25(-0.05 -3.85%)0.04(1.31/1.27)41.33%2298,543
GOOG260320P002000002026-03-20(156天)PUT$200.00$5.77(+0.18 +3.22%)0.15(5.65/5.5)36.55%21111,273

WMT $107.18 (+5.08 +4.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001150002025-12-19(65天)CALL$115.00$2.11(+1.30 +160.49%)0.06(2.14/2.08)27.19%4,0417,880
WMT260116C001100002026-01-16(93天)CALL$110.00$4.65(+2.27 +95.38%)0.10(4.7/4.6)27.27%3,43310,991
WMT260320P000900002026-03-20(156天)PUT$90.00$1.63(-0.53 -24.54%)0.38(1.82/1.44)29.10%3,0197,541
WMT260116C001200002026-01-16(93天)CALL$120.00$1.58(+0.90 +132.35%)0.06(1.63/1.57)25.99%2,8837,720
WMT251219C001100002025-12-19(65天)CALL$110.00$3.80(+2.06 +118.39%)0.15(3.9/3.75)28.10%2,7528,343
WMT251219C001050002025-12-19(65天)CALL$105.00$6.41(+3.01 +88.53%)0.15(6.5/6.35)29.58%2,5218,625
WMT260116C001150002026-01-16(93天)CALL$115.00$2.78(+1.50 +117.19%)0.12(2.82/2.7)26.33%1,8578,744
WMT260116P000950002026-01-16(93天)PUT$95.00$1.45(-0.77 -34.68%)0.14(1.47/1.33)27.27%1,2987,987
WMT260116C001050002026-01-16(93天)CALL$105.00$7.20(+3.05 +73.49%)0.25(7.35/7.1)28.80%1,1966,681
WMT251219P000900002025-12-19(65天)PUT$90.00$0.60(-0.35 -36.84%)0.06(0.66/0.6)32.47%1,0645,092
WMT260116P000900002026-01-16(93天)PUT$90.00$0.92(-0.33 -26.40%)0.32(1.0/0.68)30.69%1,0129,320
WMT251219P000950002025-12-19(65天)PUT$95.00$1.09(-0.72 -39.78%)0.08(1.13/1.05)29.52%2076,831

AAPL $247.85 (+0.26 +0.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL251219P002100002025-12-19(65天)PUT$210.00$1.66(-0.01 -0.60%)0.05(1.65/1.6)31.81%1,8168,288
AAPL260116C002600002026-01-16(93天)CALL$260.00$8.80(+0.32 +3.77%)0.15(8.75/8.6)27.31%1,69366,229
AAPL251219P002050002025-12-19(65天)PUT$205.00$1.29(+0.00 +0.00%)0.04(1.29/1.25)33.00%1,5478,941
AAPL260116P002250002026-01-16(93天)PUT$225.00$4.69(+0.24 +5.39%)0.15(4.7/4.55)27.30%1,43215,544
AAPL251219P002250002025-12-19(65天)PUT$225.00$3.63(+0.26 +7.72%)0.10(3.55/3.45)28.80%1,37210,906
AAPL251219C002700002025-12-19(65天)CALL$270.00$3.67(+0.02 +0.55%)0.15(3.85/3.7)26.84%1,36728,762
AAPL260618C003900002026-06-18(246天)CALL$390.00$0.51(+0.01 +2.00%)0.06(0.56/0.5)27.31%1,3229,177
AAPL260116C003000002026-01-16(93天)CALL$300.00$1.12(+0.01 +0.90%)0.04(1.17/1.13)25.95%1,30347,805
AAPL251219C003000002025-12-19(65天)CALL$300.00$0.59(+0.00 +0.00%)0.03(0.61/0.58)26.91%1,21837,302
AAPL260116C002700002026-01-16(93天)CALL$270.00$5.40(+0.10 +1.89%)0.20(5.5/5.3)26.50%1,11086,533
AAPL260116C002900002026-01-16(93天)CALL$290.00$1.93(+0.07 +3.76%)0.05(1.97/1.92)25.84%60677,443
AAPL260116P002000002026-01-16(93天)PUT$200.00$1.60(+0.06 +3.90%)0.04(1.56/1.52)31.91%82543,513
AAPL260116C003100002026-01-16(93天)CALL$310.00$0.74(+0.05 +7.25%)0.03(0.71/0.68)26.29%93942,140
AAPL260116C002800002026-01-16(93天)CALL$280.00$3.25(+0.02 +0.62%)0.15(3.35/3.2)26.09%36135,818
AAPL260116C002650002026-01-16(93天)CALL$265.00$6.92(+0.12 +1.76%)0.15(7.0/6.85)26.91%62634,493

META $708.77 (-6.71 -0.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(93天)CALL$1000.00$2.95(-0.15 -4.84%)0.15(3.05/2.9)39.77%39313,073
META260116C009000002026-01-16(93天)CALL$900.00$7.85(-0.45 -5.42%)0.20(7.9/7.7)37.95%28216,430

KWEB $39.15 (-0.72 -1.81%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260116C000450002026-01-16(93天)CALL$45.00$0.91(-0.09 -9.00%)0.21(1.11/0.9)37.99%4,26738,816
KWEB260116C000400002026-01-16(93天)CALL$40.00$2.30(-0.32 -12.21%)0.35(2.6/2.25)37.57%2,96072,522
KWEB260116P000400002026-01-16(93天)PUT$40.00$3.65(+0.25 +7.35%)0.80(4.15/3.35)46.41%2,75415,344
KWEB260618C000500002026-06-18(246天)CALL$50.00$1.42(-0.02 -1.39%)0.40(1.44/1.04)35.46%1,83826,064
KWEB251219P000370002025-12-19(65天)PUT$37.00$1.22(+0.13 +11.93%)0.35(1.41/1.06)36.11%1,24317,728
KWEB251219P000380002025-12-19(65天)PUT$38.00$1.74(+0.34 +24.29%)0.45(1.88/1.43)36.89%1,0516,047
KWEB260618P000400002026-06-18(246天)PUT$40.00$4.95(+0.55 +12.50%)1.20(5.7/4.5)40.74%53011,569
KWEB260116C000430002026-01-16(93天)CALL$43.00$1.29(-0.20 -13.42%)0.60(1.61/1.01)38.21%50326,014
KWEB260116C000470002026-01-16(93天)CALL$47.00$0.61(-0.11 -15.28%)0.55(0.89/0.34)40.33%40220,712
KWEB260116C000420002026-01-16(93天)CALL$42.00$1.65(-0.23 -12.23%)0.90(2.16/1.26)41.43%38818,635
KWEB260116P000360002026-01-16(93天)PUT$36.00$1.74(-0.43 -19.82%)0.74(1.94/1.2)43.19%21544,390
KWEB251219C000400002025-12-19(65天)CALL$40.00$2.15(-0.35 -14.00%)0.54(2.44/1.9)42.43%29214,206

FXI $39.42 (-0.09 -0.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260320C000460002026-03-20(156天)CALL$46.00$1.05(+0.00 +0.00%)0.50(0.99/0.49)29.54%10,00615,186
FXI260618P000350002026-06-18(246天)PUT$35.00$1.34(-0.03 -2.19%)0.48(1.71/1.23)28.58%10,00026,039
FXI260618P000410002026-06-18(246天)PUT$41.00$3.13(+0.00 +0.00%)0.65(4.3/3.65)26.15%5,00015,515
FXI260618C000420002026-06-18(246天)CALL$42.00$2.50(-0.33 -11.66%)0.41(2.62/2.21)28.36%4,9787,627
FXI251219C000430002025-12-19(65天)CALL$43.00$0.67(+0.00 +0.00%)0.39(0.89/0.5)32.18%2,66619,464
FXI260116C000400002026-01-16(93天)CALL$40.00$1.84(+0.04 +2.22%)0.45(2.07/1.62)29.35%2,60958,168
FXI251219P000370002025-12-19(65天)PUT$37.00$0.95(-0.32 -25.20%)0.29(1.07/0.78)31.69%2,58493,281
FXI260918C000400002026-09-18(338天)CALL$40.00$3.90(+0.30 +8.33%)0.75(4.25/3.5)29.86%2,5606,798
FXI260116P000390002026-01-16(93天)PUT$39.00$1.79(-0.71 -28.40%)1.26(2.95/1.69)39.72%2,50312,212
FXI251219P000360002025-12-19(65天)PUT$36.00$0.65(+0.03 +4.84%)0.39(0.95/0.56)35.30%2,01735,872
FXI251219C000400002025-12-19(65天)CALL$40.00$1.62(-0.05 -2.99%)0.32(1.77/1.45)30.54%37085,975
FXI251219P000380002025-12-19(65天)PUT$38.00$1.25(+0.08 +6.84%)0.40(1.55/1.15)33.23%53576,297
FXI251219C000410002025-12-19(65天)CALL$41.00$1.24(-0.13 -9.49%)0.17(1.27/1.1)28.86%39848,629
FXI251219C000420002025-12-19(65天)CALL$42.00$0.86(-0.02 -2.27%)0.21(0.97/0.76)29.10%41935,502
FXI251219C000360002025-12-19(65天)CALL$36.00$4.37(+0.77 +21.39%)0.70(4.55/3.85)38.99%26731,700
FXI251219P000390002025-12-19(65天)PUT$39.00$1.58(+0.05 +3.27%)0.58(2.05/1.47)33.79%33425,271

UNH $359.92 (+1.34 +0.37%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH251219C004500002025-12-19(65天)CALL$450.00$3.21(+0.01 +0.31%)0.45(3.5/3.05)41.60%7906,683
UNH260116C004500002026-01-16(93天)CALL$450.00$5.40(-0.05 -0.92%)0.65(5.75/5.1)40.37%70936,808
UNH260116C005000002026-01-16(93天)CALL$500.00$2.10(-0.05 -2.33%)0.15(2.2/2.05)41.23%45515,773
UNH251219C005000002025-12-19(65天)CALL$500.00$1.08(-0.03 -2.70%)0.15(1.2/1.05)43.62%2146,557

SO $99.67 (+1.58 +1.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
SO251219C001000002025-12-19(65天)CALL$100.00$3.00(+0.80 +36.36%)0.30(3.1/2.8)19.24%2075,831

MO $65.40 (+0.47 +0.72%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO251219P000650002025-12-19(65天)PUT$65.00$2.23(-0.18 -7.47%)0.09(2.05/1.96)20.30%65211,640

JD $32.71 (-0.56 -1.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000310002025-12-19(65天)PUT$31.00$1.79(+0.05 +2.87%)0.16(1.85/1.69)48.54%1,0049,646
JD260320P000350002026-03-20(156天)PUT$35.00$5.16(+0.31 +6.39%)0.80(5.4/4.6)47.12%8356,652
JD260116P000325002026-01-16(93天)PUT$32.50$2.90(+0.31 +11.97%)0.11(2.98/2.87)46.83%6669,019
JD260320P000270002026-03-20(156天)PUT$27.00$1.63(+0.00 +0.00%)0.39(1.55/1.16)48.10%5077,609
JD260116P000350002026-01-16(93天)PUT$35.00$4.46(+0.46 +11.50%)0.15(4.55/4.4)47.97%37919,663

BABA $162.90 (-3.90 -2.34%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260320P001150002026-03-20(156天)PUT$115.00$2.04(+0.00 +0.00%)0.63(2.88/2.25)47.89%1,5249,735
BABA260116P001100002026-01-16(93天)PUT$110.00$0.70(-0.14 -16.67%)0.15(0.85/0.7)49.51%2516,171
BABA251219P001550002025-12-19(65天)PUT$155.00$9.30(+1.75 +23.18%)1.20(9.6/8.4)48.91%2016,524

PDD $127.11 (-0.45 -0.35%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260320P001150002026-03-20(156天)PUT$115.00$6.35(+0.25 +4.10%)3.15(8.2/5.05)42.45%1,52712,666
PDD251219C001500002025-12-19(65天)CALL$150.00$2.40(-0.06 -2.44%)0.17(2.51/2.34)43.05%78610,031
PDD251219P001300002025-12-19(65天)PUT$130.00$9.50(+0.40 +4.40%)1.15(9.95/8.8)38.67%4129,207
PDD260116C001300002026-01-16(93天)CALL$130.00$9.25(-0.22 -2.32%)0.30(9.35/9.05)41.33%35012,683
PDD260320P001200002026-03-20(156天)PUT$120.00$7.75(+0.00 +0.00%)3.20(10.0/6.8)41.13%31324,590
PDD251219C001450002025-12-19(65天)CALL$145.00$3.30(-0.30 -8.33%)0.35(3.35/3.0)42.62%2477,366
PDD251219P001200002025-12-19(65天)PUT$120.00$5.08(+0.18 +3.67%)0.45(5.3/4.85)40.03%2089,786

HYG $80.52 (+0.08 +0.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260116C000810002026-01-16(93天)CALL$81.00$0.50(+0.01 +2.04%)0.44(0.74/0.3)5.82%32,0719,065
HYG260116P000790002026-01-16(93天)PUT$79.00$0.77(-0.07 -8.33%)0.18(0.85/0.67)9.27%18,122128,766
HYG251219P000790002025-12-19(65天)PUT$79.00$0.60(-0.08 -11.76%)0.26(0.84/0.58)10.98%15,424281,375
HYG260116P000800002026-01-16(93天)PUT$80.00$1.13(-0.02 -1.74%)0.18(1.23/1.05)9.14%11,93123,317
HYG260220C000810002026-02-20(128天)CALL$81.00$0.56(+0.00 +0.00%)0.84(0.84/0.0)5.49%7,0017,000
HYG260320C000790002026-03-20(156天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.70%6,0006,050
HYG251219C000800002025-12-19(65天)CALL$80.00$1.08(+0.07 +6.93%)0.35(1.3/0.95)7.39%5,83611,959
HYG251219P000800002025-12-19(65天)PUT$80.00$0.87(-0.10 -10.31%)0.22(1.1/0.88)9.94%2,305146,187
HYG260116C000800002026-01-16(93天)CALL$80.00$1.09(+0.04 +3.81%)0.31(1.38/1.07)6.69%1,4819,748
HYG260116P000780002026-01-16(93天)PUT$78.00$0.62(-0.06 -8.82%)0.23(0.66/0.43)10.12%1,178111,626
HYG260417P000770002026-04-17(184天)PUT$77.00$0.84(+0.00 +0.00%)0.31(1.14/0.83)11.29%31338,494
HYG260320C000810002026-03-20(156天)CALL$81.00$0.74(+0.11 +17.46%)0.26(0.89/0.63)5.23%51417,525

WFC $84.58 (+5.68 +7.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
WFC251219C000900002025-12-19(65天)CALL$90.00$1.66(+1.01 +155.38%)0.16(1.77/1.61)26.37%1,2376,483
WFC260116C000850002026-01-16(93天)CALL$85.00$4.65(+2.30 +97.87%)0.30(4.8/4.5)29.25%1,2349,687
WFC260116C000900002026-01-16(93天)CALL$90.00$2.61(+1.41 +117.50%)0.12(2.66/2.54)27.81%1,1289,111
WFC251219C000850002025-12-19(65天)CALL$85.00$3.65(+2.05 +128.13%)0.15(3.75/3.6)27.59%9079,803
WFC260116C000950002026-01-16(93天)CALL$95.00$1.32(+0.72 +120.00%)0.12(1.37/1.25)27.16%5815,295
WFC260116P000750002026-01-16(93天)PUT$75.00$1.45(-1.33 -47.84%)0.07(1.53/1.46)30.37%44213,251
WFC260116P000800002026-01-16(93天)PUT$80.00$2.68(-2.19 -44.97%)0.17(2.74/2.57)28.08%3367,113
WFC260618C000900002026-06-18(246天)CALL$90.00$5.90(+2.43 +70.03%)0.70(5.95/5.25)29.37%3267,438
WFC251219P000750002025-12-19(65天)PUT$75.00$0.87(-1.31 -60.09%)0.18(1.05/0.87)31.18%3195,975
WFC260116C000800002026-01-16(93天)CALL$80.00$7.63(+3.28 +75.40%)1.35(8.35/7.0)34.78%28410,896
WFC260116C001000002026-01-16(93天)CALL$100.00$0.67(+0.38 +131.03%)0.15(0.74/0.59)27.76%2466,013

IWM $247.87 (+3.50 +1.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM260320P002150002026-03-20(156天)PUT$215.00$4.09(-1.08 -20.89%)0.06(4.52/4.46)26.20%15,20435,370
IWM251219P002200002025-12-19(65天)PUT$220.00$2.34(-0.06 -2.50%)0.04(2.34/2.3)28.16%11,49280,626
IWM260320P002400002026-03-20(156天)PUT$240.00$9.67(-1.47 -13.20%)0.11(10.52/10.41)22.15%7,51719,046
IWM260116C002650002026-01-16(93天)CALL$265.00$5.00(+1.29 +34.77%)0.07(4.96/4.89)22.27%5,28225,542
IWM260116C003000002026-01-16(93天)CALL$300.00$0.57(+0.16 +39.02%)0.05(0.59/0.54)22.34%5,25645,707
IWM251219C002500002025-12-19(65天)CALL$250.00$9.27(+2.31 +33.19%)0.07(9.14/9.07)24.05%4,85845,275
IWM260618C002800002026-06-18(246天)CALL$280.00$7.76(+1.46 +23.17%)0.13(7.68/7.55)22.81%4,36624,971
IWM251231P001800002025-12-31(77天)PUT$180.00$0.56(+0.00 +0.00%)0.03(0.58/0.55)39.04%4,12520,999
IWM260116C002700002026-01-16(93天)CALL$270.00$3.73(+1.05 +39.18%)0.06(3.65/3.59)21.90%3,86115,181
IWM260116P002000002026-01-16(93天)PUT$200.00$1.46(-0.03 -2.01%)0.04(1.49/1.45)31.59%3,84035,701
IWM251219P001900002025-12-19(65天)PUT$190.00$0.56(-0.14 -20.00%)0.03(0.66/0.63)37.26%3,139103,239
IWM251219C002700002025-12-19(65天)CALL$270.00$2.33(+0.79 +51.30%)0.05(2.28/2.23)21.67%1,26366,335
IWM251219P001950002025-12-19(65天)PUT$195.00$0.69(-0.07 -9.21%)0.03(0.8/0.77)35.62%80464,433
IWM251219P002300002025-12-19(65天)PUT$230.00$3.80(-0.26 -6.40%)0.05(3.83/3.78)25.75%66056,475
IWM251219C002600002025-12-19(65天)CALL$260.00$4.76(+1.28 +36.78%)0.07(4.85/4.78)22.58%98251,020
IWM251219P002350002025-12-19(65天)PUT$235.00$4.80(-0.47 -8.92%)0.06(4.93/4.87)24.67%1,95047,518
IWM251219C002550002025-12-19(65天)CALL$255.00$6.72(+1.64 +32.28%)0.07(6.76/6.69)23.23%44147,310
IWM260618P002100002026-06-18(246天)PUT$210.00$5.53(-0.57 -9.34%)0.15(5.95/5.8)25.73%2,02145,531

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SLV $46.79 (-0.51 -1.08%)SLV251219C000470002025-12-19(65天)CALL$47.00$3.00(+0.13 +4.53%)0.12(3.05/2.93)39.62%78,55133,595
SLV $46.79 (-0.51 -1.08%)SLV251219P000470002025-12-19(65天)PUT$47.00$3.90(+0.04 +1.04%)0.25(4.0/3.75)49.10%73,9627,420
EEM $52.97 (-0.49 -0.92%)EEM260116C000550002026-01-16(93天)CALL$55.00$1.03(-0.36 -25.90%)0.22(1.25/1.03)19.32%50,131125,664
SLV $46.79 (-0.51 -1.08%)SLV251219C000500002025-12-19(65天)CALL$50.00$1.99(+0.07 +3.65%)0.15(2.1/1.95)42.31%47,150107,643
HYG $80.52 (+0.08 +0.10%)HYG260116C000810002026-01-16(93天)CALL$81.00$0.50(+0.01 +2.04%)0.44(0.74/0.3)5.82%32,0719,065
HYG $80.52 (+0.08 +0.10%)HYG260116P000790002026-01-16(93天)PUT$79.00$0.77(-0.07 -8.33%)0.18(0.85/0.67)9.27%18,122128,766
EEM $52.97 (-0.49 -0.92%)EEM260618P000430002026-06-18(246天)PUT$43.00$0.50(+0.00 +0.00%)0.15(0.78/0.63)24.85%17,60119,464
GLD $381.10 (+2.98 +0.79%)GLD251219C004000002025-12-19(65天)CALL$400.00$8.00(+1.30 +19.40%)0.20(8.1/7.9)24.01%16,75813,224
QQQ $598.05 (-3.99 -0.66%)QQQ251219C006500002025-12-19(65天)CALL$650.00$4.00(-0.51 -11.31%)0.06(3.89/3.83)18.91%15,48432,458
HYG $80.52 (+0.08 +0.10%)HYG251219P000790002025-12-19(65天)PUT$79.00$0.60(-0.08 -11.76%)0.26(0.84/0.58)10.98%15,424281,375
IWM $247.87 (+3.50 +1.43%)IWM251219P001900002025-12-19(65天)PUT$190.00$0.56(-0.14 -20.00%)0.03(0.66/0.63)37.26%3,139103,239
FXI $39.42 (-0.09 -0.23%)FXI251219P000370002025-12-19(65天)PUT$37.00$0.95(-0.32 -25.20%)0.29(1.07/0.78)31.69%2,58493,281
IBIT $63.93 (-1.88 -2.86%)IBIT251219P000600002025-12-19(65天)PUT$60.00$3.34(+0.49 +17.19%)0.10(3.35/3.25)48.32%2,398116,080
HYG $80.52 (+0.08 +0.10%)HYG251219P000800002025-12-19(65天)PUT$80.00$0.87(-0.10 -10.31%)0.22(1.1/0.88)9.94%2,305146,187
HYG $80.52 (+0.08 +0.10%)HYG260116P000780002026-01-16(93天)PUT$78.00$0.62(-0.06 -8.82%)0.23(0.66/0.43)10.12%1,178111,626
EEM $52.97 (-0.49 -0.92%)EEM251219P000490002025-12-19(65天)PUT$49.00$0.62(+0.08 +14.81%)0.48(0.88/0.4)27.20%42096,493