QQQ $602.16 (+4.11 +0.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005450002025-12-19(65天)PUT$545.00$6.66(-0.78 -10.48%)0.05(6.76/6.71)26.68%10,4839,881
QQQ251219P005350002025-12-19(65天)PUT$535.00$5.60(-0.45 -7.44%)0.05(5.62/5.57)27.88%7,1629,377
QQQ260320P004400002026-03-20(156天)PUT$440.00$4.12(-0.55 -11.78%)0.05(4.14/4.09)34.04%3,0167,630
QQQ251219C006600002025-12-19(65天)CALL$660.00$3.00(+0.46 +18.11%)0.05(3.21/3.16)18.90%2,44833,830
QQQ251219C006500002025-12-19(65天)CALL$650.00$4.84(+0.84 +21.00%)0.05(4.89/4.84)19.32%2,41839,725
QQQ251219C006350002025-12-19(65天)CALL$635.00$8.68(+1.56 +21.91%)0.06(8.8/8.74)20.30%2,37127,222
QQQ260320P005000002026-03-20(156天)PUT$500.00$8.51(-0.59 -6.48%)0.07(8.55/8.48)28.45%1,75425,059
QQQ251219P005600002025-12-19(65天)PUT$560.00$8.84(-0.83 -8.58%)0.06(8.96/8.9)24.88%1,49324,928
QQQ260116P005400002026-01-16(93天)PUT$540.00$8.53(-0.67 -7.28%)0.06(8.67/8.61)26.07%1,25913,095
QQQ251219C006400002025-12-19(65天)CALL$640.00$7.23(+1.21 +20.10%)0.06(7.28/7.22)19.92%1,21322,779
QQQ251219P005000002025-12-19(65天)PUT$500.00$2.97(-0.23 -7.19%)0.05(3.03/2.98)32.25%47959,753
QQQ251219P005400002025-12-19(65天)PUT$540.00$6.14(-0.68 -9.97%)0.06(6.17/6.11)27.30%52125,070
QQQ251219P005500002025-12-19(65天)PUT$550.00$7.36(-0.83 -10.13%)0.06(7.43/7.37)26.09%98823,988
QQQ260220P005100002026-02-20(128天)PUT$510.00$7.91(+0.45 +6.03%)0.07(7.81/7.74)28.15%53523,500

SPY $665.08 (+2.88 +0.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219C007000002025-12-19(65天)CALL$700.00$4.81(+0.76 +18.77%)0.02(4.81/4.79)14.49%13,13871,399
SPY251219P006000002025-12-19(65天)PUT$600.00$5.18(-0.38 -6.83%)0.03(5.24/5.21)23.97%10,59039,471
SPY251219P006300002025-12-19(65天)PUT$630.00$8.54(-0.44 -4.90%)0.04(8.76/8.72)20.06%7,30931,327
SPY251231P005600002025-12-31(77天)PUT$560.00$3.31(+0.32 +10.70%)0.03(3.3/3.27)27.85%6,0336,988
SPY260116C007200002026-01-16(93天)CALL$720.00$3.15(+0.34 +12.10%)0.02(3.17/3.15)13.86%6,0096,699
SPY251219P005500002025-12-19(65天)PUT$550.00$2.38(-0.12 -4.80%)0.02(2.4/2.38)30.27%5,98141,008
SPY260116C007000002026-01-16(93天)CALL$700.00$7.80(+0.96 +14.04%)0.04(7.85/7.81)15.04%5,29520,649
SPY251219P006100002025-12-19(65天)PUT$610.00$6.05(-0.36 -5.62%)0.04(6.21/6.17)22.71%5,10245,732
SPY260116P005250002026-01-16(93天)PUT$525.00$2.76(-0.11 -3.83%)0.03(2.77/2.74)31.20%4,88228,551
SPY260116P005500002026-01-16(93天)PUT$550.00$3.71(-0.17 -4.38%)0.03(3.75/3.72)28.30%4,68523,470
SPY251219P006200002025-12-19(65天)PUT$620.00$7.32(-0.55 -6.99%)0.03(7.36/7.33)21.40%3,67251,266
SPY251219P005200002025-12-19(65天)PUT$520.00$1.62(-0.04 -2.41%)0.02(1.62/1.6)34.34%72347,395
SPY251219P005000002025-12-19(65天)PUT$500.00$1.24(-0.05 -3.88%)0.01(1.28/1.27)37.18%26040,704
SPY251219P006250002025-12-19(65天)PUT$625.00$7.89(-0.66 -7.72%)0.04(8.03/7.99)20.74%1,40739,884
SPY251219P005800002025-12-19(65天)PUT$580.00$3.89(-0.10 -2.51%)0.02(3.78/3.76)26.47%2,07335,863

SMH $341.81 (+8.39 +2.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH251219P003100002025-12-19(65天)PUT$310.00$8.12(-2.78 -25.50%)0.55(8.35/7.8)37.02%20,63726,257
SMH251219C003900002025-12-19(65天)CALL$390.00$5.38(+1.00 +22.83%)0.50(5.65/5.15)35.16%20,61520,824
SMH260116P002700002026-01-16(93天)PUT$270.00$3.80(-1.00 -20.83%)0.30(3.85/3.55)40.39%1,51515,922
SMH260116P002650002026-01-16(93天)PUT$265.00$3.85(+0.23 +6.35%)0.35(3.4/3.05)41.21%8215,231
SMH260116C004000002026-01-16(93天)CALL$400.00$5.60(+1.00 +21.74%)0.45(6.05/5.6)33.57%4375,314
SMH260320C004200002026-03-20(156天)CALL$420.00$7.35(+0.82 +12.56%)0.70(7.8/7.1)33.55%3515,478
SMH251219P002800002025-12-19(65天)PUT$280.00$3.75(-0.25 -6.25%)0.15(3.5/3.35)41.43%3135,566
SMH260320P002850002026-03-20(156天)PUT$285.00$9.95(+0.00 +0.00%)0.80(9.55/8.75)36.41%2835,089
SMH260116P002850002026-01-16(93天)PUT$285.00$5.95(+0.00 +0.00%)0.45(5.65/5.2)38.19%2085,561

GLD $387.48 (+6.38 +1.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003350002025-12-19(65天)PUT$335.00$1.23(-0.10 -7.52%)0.07(1.25/1.18)23.88%9,1488,788
GLD260320P003400002026-03-20(156天)PUT$340.00$3.58(-0.22 -5.79%)0.15(3.6/3.45)19.30%6,1515,373
GLD260220C004900002026-02-20(128天)CALL$490.00$2.08(+0.54 +35.06%)0.25(2.3/2.05)27.22%5,62713,969
GLD260116P003500002026-01-16(93天)PUT$350.00$3.25(-0.57 -14.92%)0.15(3.3/3.15)20.42%5,3916,224
GLD260116P003250002026-01-16(93天)PUT$325.00$1.09(-0.12 -9.92%)0.25(1.31/1.06)23.47%5,0309,508
GLD251219P003600002025-12-19(65天)PUT$360.00$4.05(-0.93 -18.67%)0.10(4.1/4.0)21.53%3,31514,551
GLD260116P003600002026-01-16(93天)PUT$360.00$5.10(-1.00 -16.39%)0.15(5.15/5.0)19.90%3,1445,259
GLD251219C004050002025-12-19(65天)CALL$405.00$9.04(+2.57 +39.72%)0.30(9.15/8.85)24.53%2,5696,291
GLD260116C004750002026-01-16(93天)CALL$475.00$1.75(+0.59 +50.86%)0.06(1.75/1.69)26.94%2,51432,250
GLD251219P003500002025-12-19(65天)PUT$350.00$2.45(-0.60 -19.67%)0.08(2.49/2.41)22.17%1,56012,726
GLD260116P003400002026-01-16(93天)PUT$340.00$2.02(-0.35 -14.77%)0.12(2.12/2.0)21.17%61925,667
GLD260116P003200002026-01-16(93天)PUT$320.00$0.93(-0.04 -4.12%)0.26(1.14/0.88)24.33%22621,725
GLD260918P002900002026-09-18(338天)PUT$290.00$2.19(+0.00 +0.00%)0.42(1.98/1.56)20.25%82510,444
GLD260116C004100002026-01-16(93天)CALL$410.00$9.75(+2.25 +30.00%)0.20(9.85/9.65)23.63%1,0736,403

SLV $48.37 (+1.58 +3.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000500002026-01-16(93天)CALL$50.00$3.00(+0.70 +30.43%)0.03(3.0/2.97)37.99%14,18877,747
SLV260116C000600002026-01-16(93天)CALL$60.00$1.11(+0.24 +27.59%)0.04(1.14/1.1)45.17%6,64832,157
SLV251219C000500002025-12-19(65天)CALL$50.00$2.66(+0.67 +33.67%)0.06(2.66/2.6)41.19%6,578132,996
SLV260116C000550002026-01-16(93天)CALL$55.00$1.74(+0.36 +26.09%)0.04(1.82/1.78)41.90%4,62412,890
SLV260320C000600002026-03-20(156天)CALL$60.00$1.63(+0.38 +30.40%)0.16(1.79/1.63)41.70%4,37329,912
SLV251231C000500002025-12-31(77天)CALL$50.00$2.78(+0.70 +33.65%)0.07(2.82/2.75)39.69%3,8097,707
SLV260116C000480002026-01-16(93天)CALL$48.00$3.75(+0.82 +27.99%)0.15(3.8/3.65)37.31%3,08012,665
SLV260116C000450002026-01-16(93天)CALL$45.00$5.14(+0.94 +22.38%)0.10(5.15/5.05)34.08%2,96927,457
SLV260320C000650002026-03-20(156天)CALL$65.00$1.18(+0.13 +12.38%)0.10(1.24/1.14)43.63%2,9595,626
SLV260618C000400002026-06-18(246天)CALL$40.00$9.40(+1.49 +18.84%)0.90(9.85/8.95)31.30%2,92119,125
SLV251219C000470002025-12-19(65天)CALL$47.00$3.75(+0.75 +25.00%)0.10(3.85/3.75)38.87%2,24897,285
SLV251219P000470002025-12-19(65天)PUT$47.00$3.12(-0.78 -20.00%)0.10(3.2/3.1)47.44%1,30379,383
SLV251219C000440002025-12-19(65天)CALL$44.00$5.46(+1.16 +26.98%)0.15(5.5/5.35)36.08%71455,434
SLV251219C000400002025-12-19(65天)CALL$40.00$8.53(+1.43 +20.14%)0.30(8.7/8.4)36.52%21054,314
SLV260116C000400002026-01-16(93天)CALL$40.00$8.65(+1.55 +21.83%)0.40(8.75/8.35)31.79%91836,986
SLV260116C000470002026-01-16(93天)CALL$47.00$4.15(+0.80 +23.88%)0.10(4.2/4.1)36.26%2,28335,531
SLV260116C000460002026-01-16(93天)CALL$46.00$4.65(+0.95 +25.68%)0.15(4.65/4.5)35.21%63834,981
SLV251219C000420002025-12-19(65天)CALL$42.00$6.85(+1.05 +18.10%)0.15(6.95/6.8)34.96%88433,277

IBIT $63.16 (-0.77 -1.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT260116P000690002026-01-16(93天)PUT$69.00$9.70(+0.50 +5.43%)0.10(9.6/9.5)46.92%1,0105,307
IBIT251219P000600002025-12-19(65天)PUT$60.00$3.57(+0.23 +6.89%)0.05(3.6/3.55)48.22%749116,093
IBIT251219P000650002025-12-19(65天)PUT$65.00$6.00(+0.30 +5.26%)0.10(6.0/5.9)46.36%5217,127
IBIT251219P000660002025-12-19(65天)PUT$66.00$6.67(+0.59 +9.70%)0.10(6.6/6.5)46.27%3347,350
IBIT260116P000600002026-01-16(93天)PUT$60.00$4.63(+0.23 +5.23%)0.10(4.7/4.6)49.51%30813,273
IBIT251219P000640002025-12-19(65天)PUT$64.00$5.45(+0.36 +7.07%)0.10(5.45/5.35)46.66%28327,315
IBIT251219P000630002025-12-19(65天)PUT$63.00$4.94(+0.44 +9.78%)0.10(4.95/4.85)47.12%2535,513

EEM $53.85 (+0.88 +1.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260320C000600002026-03-20(156天)CALL$60.00$0.62(+0.17 +37.78%)0.29(0.86/0.57)20.04%38,00018,091
EEM260116C000550002026-01-16(93天)CALL$55.00$1.42(+0.39 +37.86%)0.10(1.5/1.4)18.41%27,06689,046
EEM260320C000550002026-03-20(156天)CALL$55.00$2.09(+0.25 +13.59%)0.21(2.11/1.9)18.62%18,00030,166
EEM260618P000430002026-06-18(246天)PUT$43.00$0.50(+0.00 +0.00%)2.74(2.74/0.0)43.43%17,60119,464
EEM251219C000560002025-12-19(65天)CALL$56.00$0.97(+0.35 +56.45%)0.19(0.96/0.77)19.78%10,14577,224
EEM260320C000460002026-03-20(156天)CALL$46.00$8.49(+0.19 +2.29%)0.75(9.15/8.4)31.41%10,01075,597
EEM260320C000560002026-03-20(156天)CALL$56.00$1.43(+0.00 +0.00%)1.33(1.67/0.34)18.16%10,00033,500
EEM260116P000510002026-01-16(93天)PUT$51.00$1.06(-0.03 -2.75%)0.06(1.1/1.04)21.12%8,0009,708
EEM260116C000540002026-01-16(93天)CALL$54.00$1.98(+0.34 +20.73%)0.20(2.1/1.9)19.97%7,5889,418
EEM260116P000520002026-01-16(93天)PUT$52.00$1.31(-0.16 -10.88%)0.10(1.39/1.29)20.44%7,50523,591
EEM260116C000450002026-01-16(93天)CALL$45.00$9.40(+0.60 +6.82%)0.30(9.45/9.15)33.20%301140,790
EEM251219P000530002025-12-19(65天)PUT$53.00$1.55(-0.13 -7.74%)0.16(1.52/1.36)21.09%25126,010

NVDA $179.87 (-0.20 -0.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002000002026-01-16(93天)CALL$200.00$9.00(-0.10 -1.10%)0.10(9.05/8.95)45.12%9,58270,668
NVDA251219C002000002025-12-19(65天)CALL$200.00$6.65(-0.10 -1.48%)0.05(6.7/6.65)45.51%7,00764,053
NVDA260220C002600002026-02-20(128天)CALL$260.00$1.85(-0.02 -1.07%)0.03(1.86/1.83)43.14%6,6559,463
NVDA251219C002200002025-12-19(65天)CALL$220.00$2.60(-0.13 -4.76%)0.04(2.7/2.66)44.20%4,34138,936
NVDA260116C002150002026-01-16(93天)CALL$215.00$5.08(-0.17 -3.24%)0.10(5.25/5.15)43.96%3,33120,903
NVDA260116P001400002026-01-16(93天)PUT$140.00$3.45(-0.10 -2.82%)0.10(3.4/3.3)49.89%3,10956,974
NVDA251219C002100002025-12-19(65天)CALL$210.00$4.22(-0.10 -2.31%)0.10(4.3/4.2)44.68%3,00732,931
NVDA260116C002200002026-01-16(93天)CALL$220.00$4.15(-0.22 -5.03%)0.10(4.35/4.25)43.73%2,49723,094
NVDA260918P001300002026-09-18(338天)PUT$130.00$8.55(+0.25 +3.01%)0.10(8.65/8.55)45.11%2,47720,996
NVDA251219C001950002025-12-19(65天)CALL$195.00$8.20(-0.20 -2.38%)0.10(8.3/8.2)46.18%1,99924,476
NVDA260116P001500002026-01-16(93天)PUT$150.00$5.19(-0.09 -1.70%)0.10(5.2/5.1)47.71%84564,878
NVDA260116P001600002026-01-16(93天)PUT$160.00$7.70(+0.00 +0.00%)0.05(7.65/7.6)45.51%85054,887
NVDA251219P001600002025-12-19(65天)PUT$160.00$6.00(-0.10 -1.64%)0.10(6.05/5.95)47.84%1,41539,726
NVDA251219C002300002025-12-19(65天)CALL$230.00$1.62(-0.10 -5.81%)0.04(1.71/1.67)44.26%37638,930
NVDA251219C002050002025-12-19(65天)CALL$205.00$5.32(-0.13 -2.39%)0.10(5.4/5.3)45.10%1,44436,294

MSFT $513.74 (+0.03 +0.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219P004350002025-12-19(65天)PUT$435.00$3.10(+0.10 +3.33%)0.25(3.05/2.8)30.87%9955,686
MSFT251219P004750002025-12-19(65天)PUT$475.00$8.05(+0.29 +3.74%)0.20(8.3/8.1)26.84%58214,086
MSFT251219C005500002025-12-19(65天)CALL$550.00$9.30(-0.30 -3.13%)0.55(9.9/9.35)26.47%54210,160
MSFT260116C006000002026-01-16(93天)CALL$600.00$3.50(-0.20 -5.41%)0.15(3.7/3.55)24.95%44628,778
MSFT251219C006000002025-12-19(65天)CALL$600.00$2.09(-0.11 -5.00%)0.09(2.19/2.1)25.97%25113,305

AMZN $215.63 (-0.81 -0.37%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C002400002025-12-19(65天)CALL$240.00$5.85(-0.05 -0.85%)0.10(5.9/5.8)39.08%13,06019,458
AMZN260116C002400002026-01-16(93天)CALL$240.00$7.75(-0.05 -0.64%)0.10(7.8/7.7)37.71%4,72729,776
AMZN260116C002500002026-01-16(93天)CALL$250.00$5.42(+0.02 +0.37%)0.10(5.45/5.35)37.35%3,77539,197
AMZN251219C002300002025-12-19(65天)CALL$230.00$8.73(-0.17 -1.91%)0.10(8.8/8.7)39.53%3,07612,734
AMZN251219C002500002025-12-19(65天)CALL$250.00$3.85(+0.05 +1.32%)0.10(3.9/3.8)38.98%2,87627,215
AMZN251219C002900002025-12-19(65天)CALL$290.00$0.82(+0.02 +2.50%)0.02(0.84/0.82)41.47%2,3807,846
AMZN260618P001700002026-06-18(246天)PUT$170.00$6.60(+0.00 +0.00%)0.15(6.55/6.4)35.57%2,35510,807
AMZN251219C002350002025-12-19(65天)CALL$235.00$7.10(-0.15 -2.07%)0.10(7.25/7.15)39.33%2,29047,538
AMZN251219P001950002025-12-19(65天)PUT$195.00$5.35(+0.20 +3.88%)0.15(5.35/5.2)37.85%2,1818,314
AMZN260116C002450002026-01-16(93天)CALL$245.00$6.50(+0.00 +0.00%)0.10(6.55/6.45)37.56%2,06413,325
AMZN251219C003000002025-12-19(65天)CALL$300.00$0.60(+0.02 +3.45%)0.04(0.62/0.58)42.65%83261,144
AMZN260116P002000002026-01-16(93天)PUT$200.00$8.15(+0.30 +3.82%)0.10(8.15/8.05)34.86%45632,279
AMZN251219C002600002025-12-19(65天)CALL$260.00$2.48(-0.02 -0.80%)0.07(2.59/2.52)39.27%1,19031,969
AMZN260116P001800002026-01-16(93天)PUT$180.00$3.40(+0.00 +0.00%)0.10(3.4/3.3)37.35%36223,897
AMZN260116P001900002026-01-16(93天)PUT$190.00$5.25(+0.03 +0.57%)0.10(5.3/5.2)35.85%22422,263
AMZN251219P002000002025-12-19(65天)PUT$200.00$6.82(+0.37 +5.74%)0.10(6.75/6.65)37.19%1,22821,565

GOOG $251.73 (+5.54 +2.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(93天)CALL$300.00$4.75(+1.20 +33.80%)0.10(4.85/4.75)37.01%6216,617
GOOG260116P001750002026-01-16(93天)PUT$175.00$0.89(-0.13 -12.75%)0.05(0.93/0.88)43.23%21410,948

WMT $109.06 (+1.87 +1.74%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116P000900002026-01-16(93天)PUT$90.00$0.75(-0.17 -18.48%)0.27(0.88/0.61)31.43%10,4249,326
WMT260116P000975002026-01-16(93天)PUT$97.50$1.62(-0.23 -12.43%)0.07(1.62/1.55)26.81%5,10110,114
WMT251219C001150002025-12-19(65天)CALL$115.00$2.65(+0.54 +25.59%)0.11(2.7/2.59)27.09%4,19210,191
WMT260116C001100002026-01-16(93天)CALL$110.00$5.65(+1.00 +21.51%)0.15(5.7/5.55)27.86%1,95411,254
WMT260116C001150002026-01-16(93天)CALL$115.00$3.50(+0.72 +25.90%)0.10(3.5/3.4)26.56%1,7418,692
WMT251219C001100002025-12-19(65天)CALL$110.00$4.72(+0.92 +24.21%)0.10(4.75/4.65)28.11%1,6957,831
WMT260320P000900002026-03-20(156天)PUT$90.00$1.48(-0.15 -9.20%)0.39(1.67/1.28)29.83%1,3498,306
WMT260116C001200002026-01-16(93天)CALL$120.00$2.00(+0.42 +26.58%)0.05(2.02/1.97)25.78%1,2337,122
WMT251219C001050002025-12-19(65天)CALL$105.00$7.60(+1.19 +18.56%)0.15(7.65/7.5)29.75%1,0698,844
WMT260116C001050002026-01-16(93天)CALL$105.00$8.46(+1.26 +17.50%)0.30(8.55/8.25)29.25%1,0686,449

AAPL $249.43 (+1.58 +0.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002600002026-01-16(93天)CALL$260.00$9.30(+0.50 +5.68%)0.10(9.4/9.3)27.36%2,95365,891
AAPL251219P002100002025-12-19(65天)PUT$210.00$1.56(-0.10 -6.02%)0.04(1.51/1.47)31.86%2,0439,363
AAPL251219C002550002025-12-19(65天)CALL$255.00$9.33(+0.91 +10.81%)0.10(9.4/9.3)28.11%1,93219,453
AAPL260116C002700002026-01-16(93天)CALL$270.00$5.77(+0.37 +6.85%)0.10(5.95/5.85)26.48%1,52586,743
AAPL260116P002000002026-01-16(93天)PUT$200.00$1.43(-0.17 -10.63%)0.04(1.47/1.43)32.09%1,28843,573
AAPL260116C003000002026-01-16(93天)CALL$300.00$1.25(+0.13 +11.61%)0.05(1.28/1.23)25.82%1,27047,897
AAPL260116P002100002026-01-16(93天)PUT$210.00$2.23(-0.26 -10.44%)0.06(2.26/2.2)30.02%1,22339,356
AAPL251219C002600002025-12-19(65天)CALL$260.00$7.30(+0.59 +8.79%)0.10(7.3/7.2)27.51%1,12927,218
AAPL251219C002700002025-12-19(65天)CALL$270.00$4.20(+0.53 +14.44%)0.05(4.1/4.05)26.41%1,11228,758
AAPL260116C002900002026-01-16(93天)CALL$290.00$2.12(+0.19 +9.84%)0.07(2.17/2.1)25.81%1,10777,595
AAPL251219C003000002025-12-19(65天)CALL$300.00$0.67(+0.08 +13.56%)0.03(0.66/0.63)26.59%50837,273
AAPL260116C002800002026-01-16(93天)CALL$280.00$3.56(+0.31 +9.54%)0.15(3.65/3.5)26.04%34435,931
AAPL260116C002650002026-01-16(93天)CALL$265.00$7.17(+0.25 +3.61%)0.10(7.35/7.25)26.51%41834,655

META $717.78 (+9.01 +1.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(93天)CALL$1000.00$3.05(+0.10 +3.39%)0.10(3.1/3.0)38.68%43713,142
META260116C009000002026-01-16(93天)CALL$900.00$8.12(+0.27 +3.44%)0.20(8.4/8.2)37.09%36416,711

KWEB $39.66 (+0.51 +1.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000450002025-12-19(65天)CALL$45.00$0.81(+0.06 +8.00%)0.19(0.89/0.7)38.82%7,34453,995
KWEB260116C000420002026-01-16(93天)CALL$42.00$1.75(+0.10 +6.06%)0.87(2.22/1.35)39.48%3,51218,820
KWEB260116P000400002026-01-16(93天)PUT$40.00$3.65(+0.00 +0.00%)0.65(3.85/3.2)45.70%2,75418,009
KWEB251219P000400002025-12-19(65天)PUT$40.00$2.45(-0.02 -0.81%)0.33(2.45/2.12)33.72%1,74724,219
KWEB260618C000500002026-06-18(246天)CALL$50.00$1.39(-0.03 -2.11%)0.27(1.52/1.25)35.01%1,70427,845
KWEB251219C000410002025-12-19(65天)CALL$41.00$1.89(+0.11 +6.18%)0.56(2.2/1.64)41.26%1,07114,982
KWEB260116C000410002026-01-16(93天)CALL$41.00$2.07(+0.03 +1.47%)0.51(2.25/1.74)35.21%83010,443
KWEB260618P000400002026-06-18(246天)PUT$40.00$4.95(+0.00 +0.00%)1.30(5.3/4.0)39.42%53011,749
KWEB260220P000320002026-02-20(128天)PUT$32.00$0.82(-0.13 -13.68%)0.18(0.94/0.76)41.70%50023,558
KWEB260116C000360002026-01-16(93天)CALL$36.00$5.00(+0.55 +12.36%)1.40(5.65/4.25)46.12%41524,512
KWEB260116C000400002026-01-16(93天)CALL$40.00$2.50(+0.20 +8.70%)0.93(2.99/2.06)39.21%22172,560
KWEB260116P000350002026-01-16(93天)PUT$35.00$1.29(-0.11 -7.86%)0.31(1.43/1.12)43.02%30333,969

FXI $39.81 (+0.39 +0.99%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260116C000420002026-01-16(93天)CALL$42.00$1.14(+0.10 +9.62%)0.12(1.2/1.08)25.64%10,31226,513
FXI260320C000460002026-03-20(156天)CALL$46.00$1.05(+0.00 +0.00%)0.41(1.02/0.61)28.71%10,00615,186
FXI260618P000350002026-06-18(246天)PUT$35.00$1.34(+0.00 +0.00%)0.28(1.56/1.28)28.14%10,00033,444
FXI260918P000390002026-09-18(338天)PUT$39.00$3.30(+0.00 +0.00%)0.85(3.9/3.05)28.41%9,2009,650
FXI260618P000410002026-06-18(246天)PUT$41.00$3.13(+0.00 +0.00%)0.40(4.0/3.6)25.45%5,00015,515
FXI260918C000400002026-09-18(338天)CALL$40.00$3.90(+0.00 +0.00%)0.55(4.45/3.9)29.75%2,5608,013
FXI260116P000390002026-01-16(93天)PUT$39.00$1.79(+0.00 +0.00%)0.26(1.86/1.6)28.08%2,50314,714
FXI251219C000420002025-12-19(65天)CALL$42.00$0.94(+0.08 +9.30%)0.14(1.01/0.87)27.59%1,68435,294
FXI251219P000400002025-12-19(65天)PUT$40.00$1.91(-0.14 -6.83%)0.26(2.06/1.8)28.96%1,23052,838
FXI251219C000410002025-12-19(65天)CALL$41.00$1.21(-0.03 -2.42%)0.23(1.44/1.21)28.96%1,07848,613
FXI251219C000360002025-12-19(65天)CALL$36.00$4.37(+0.00 +0.00%)0.55(4.65/4.1)35.21%26731,717
FXI251219P000390002025-12-19(65天)PUT$39.00$1.45(-0.13 -8.23%)0.19(1.57/1.38)29.10%63025,603
FXI260116C000350002026-01-16(93天)CALL$35.00$5.10(+0.00 +0.00%)0.45(5.6/5.15)33.11%20318,564
FXI260618P000380002026-06-18(246天)PUT$38.00$2.44(+0.00 +0.00%)0.41(2.54/2.13)26.42%38415,251

MO $64.87 (-0.53 -0.81%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO251219C000700002025-12-19(65天)CALL$70.00$0.66(-0.17 -20.48%)0.22(0.88/0.66)23.68%6845,341
MO251219P000650002025-12-19(65天)PUT$65.00$2.16(-0.07 -3.14%)0.26(2.23/1.97)19.65%30911,073

JD $33.15 (+0.44 +1.35%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000310002025-12-19(65天)PUT$31.00$1.65(-0.14 -7.82%)0.10(1.73/1.63)49.07%64910,329
JD260320P000270002026-03-20(156天)PUT$27.00$1.63(+0.00 +0.00%)0.20(1.38/1.18)46.88%5077,609
JD251219P000325002025-12-19(65天)PUT$32.50$2.38(-0.17 -6.67%)0.10(2.45/2.35)49.63%47110,800
JD260618C000350002026-06-18(246天)CALL$35.00$4.50(+0.18 +4.17%)0.45(4.65/4.2)49.81%36611,564
JD260918P000250002026-09-18(338天)PUT$25.00$1.96(-0.07 -3.45%)0.50(2.22/1.72)48.46%2248,969
JD260618P000300002026-06-18(246天)PUT$30.00$3.35(-0.29 -7.97%)0.59(3.5/2.91)47.75%2085,166

BABA $165.92 (+3.02 +1.85%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA251219P001550002025-12-19(65天)PUT$155.00$8.27(-1.03 -11.08%)0.60(8.55/7.95)48.97%9186,575

PDD $127.59 (+0.48 +0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116C001350002026-01-16(93天)CALL$135.00$7.30(+0.15 +2.10%)0.30(7.4/7.1)40.34%8285,712
PDD251219C001400002025-12-19(65天)CALL$140.00$4.30(-0.25 -5.49%)0.20(4.5/4.3)41.66%59914,526
PDD260116C001400002026-01-16(93天)CALL$140.00$5.55(+0.00 +0.00%)0.25(5.75/5.5)40.14%32116,232
PDD260116C001300002026-01-16(93天)CALL$130.00$9.35(+0.10 +1.08%)0.25(9.4/9.15)40.59%31312,689
PDD251219C001450002025-12-19(65天)CALL$145.00$3.30(+0.00 +0.00%)0.20(3.35/3.15)41.91%2477,472

HYG $80.78 (+0.26 +0.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000790002025-12-19(65天)PUT$79.00$0.53(-0.07 -11.67%)0.03(0.53/0.5)9.05%32,822293,391
HYG260220C000810002026-02-20(128天)CALL$81.00$0.56(+0.00 +0.00%)0.29(0.99/0.7)5.66%7,0017,000
HYG260320C000790002026-03-20(156天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)13.93%6,0006,050
HYG251219P000800002025-12-19(65天)PUT$80.00$0.76(-0.11 -12.64%)0.16(0.83/0.67)8.72%4,488146,364
HYG260116P000780002026-01-16(93天)PUT$78.00$0.50(-0.12 -19.35%)0.15(0.51/0.36)9.44%4,392112,780
HYG260116P000790002026-01-16(93天)PUT$79.00$0.65(-0.12 -15.58%)0.16(0.7/0.54)8.80%1,685139,267
HYG251219C000800002025-12-19(65天)CALL$80.00$1.19(+0.11 +10.19%)0.24(1.34/1.1)6.47%1,67712,755
HYG260116C000800002026-01-16(93天)CALL$80.00$1.09(+0.00 +0.00%)0.32(1.38/1.06)5.68%1,48110,672
HYG260116P000800002026-01-16(93天)PUT$80.00$0.95(-0.18 -15.93%)0.26(1.16/0.9)9.39%67635,135
HYG260320C000810002026-03-20(156天)CALL$81.00$0.74(+0.00 +0.00%)0.23(0.97/0.74)5.03%51417,919
HYG260417P000770002026-04-17(184天)PUT$77.00$0.84(+0.00 +0.00%)0.18(1.06/0.88)11.24%31338,494
HYG260320P000800002026-03-20(156天)PUT$80.00$1.58(-0.02 -1.25%)3.69(5.0/1.31)25.66%21830,570

^SPX $6671.50 (+27.59 +0.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219C074000002025-12-19(65天)CALL$7400.00$4.90(+0.00 +0.00%)0.70(5.4/4.7)13.38%1,2129,777
SPX251219C073500002025-12-19(65天)CALL$7350.00$6.27(+0.87 +16.11%)0.90(7.1/6.2)13.33%6075,689
SPX251219C073000002025-12-19(65天)CALL$7300.00$8.90(+0.40 +4.71%)0.80(9.3/8.5)13.29%47710,673
SPX251219P047500002025-12-19(65天)PUT$4750.00$9.37(+0.87 +10.24%)0.90(9.8/8.9)41.18%40511,540
SPX260116P040000002026-01-16(93天)PUT$4000.00$7.80(+0.20 +2.63%)0.70(8.3/7.6)48.18%26445,199

IWM $250.34 (+2.48 +1.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219C002700002025-12-19(65天)CALL$270.00$2.86(+0.53 +22.75%)0.06(2.88/2.82)22.00%16,98566,447
IWM251219P002200002025-12-19(65天)PUT$220.00$2.08(-0.26 -11.11%)0.04(2.09/2.05)28.53%10,63983,928
IWM251219P002300002025-12-19(65天)PUT$230.00$3.39(-0.41 -10.79%)0.05(3.4/3.35)26.07%10,44856,437
IWM260116P002150002026-01-16(93天)PUT$215.00$2.51(+0.12 +5.02%)0.05(2.46/2.41)28.26%6,58317,420
IWM251219C002750002025-12-19(65天)CALL$275.00$1.94(+0.37 +23.57%)0.05(1.97/1.92)21.79%6,24614,630
IWM251219C002600002025-12-19(65天)CALL$260.00$5.71(+0.95 +19.96%)0.06(5.82/5.76)22.91%5,99750,953
IWM251219P002400002025-12-19(65天)PUT$240.00$5.45(-0.88 -13.90%)0.05(5.57/5.52)23.79%4,63020,589
IWM260116P002400002026-01-16(93天)PUT$240.00$7.05(-0.59 -7.72%)0.08(6.99/6.91)23.03%4,6119,158
IWM251219P002450002025-12-19(65天)PUT$245.00$6.95(-1.03 -12.91%)0.07(7.13/7.06)22.77%4,47517,687
IWM260116C003000002026-01-16(93天)CALL$300.00$0.73(+0.16 +28.07%)0.05(0.77/0.72)22.61%3,86349,444
IWM251219P002000002025-12-19(65天)PUT$200.00$0.84(-0.09 -9.68%)0.03(0.87/0.84)34.28%1,638132,582
IWM251219P002100002025-12-19(65天)PUT$210.00$1.31(-0.10 -7.09%)0.04(1.33/1.29)31.30%2,97473,036
IWM260320P002150002026-03-20(156天)PUT$215.00$4.25(+0.16 +3.91%)0.07(4.25/4.18)26.56%35750,370
IWM251219P002350002025-12-19(65天)PUT$235.00$4.22(-0.58 -12.08%)0.05(4.35/4.3)24.90%3,75148,696
IWM260320P002000002026-03-20(156天)PUT$200.00$2.62(+0.12 +4.80%)0.05(2.63/2.58)29.52%21747,513

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
EEM $53.85 (+0.88 +1.66%)EEM260320C000600002026-03-20(156天)CALL$60.00$0.62(+0.17 +37.78%)0.29(0.86/0.57)20.04%38,00018,091
HYG $80.78 (+0.26 +0.32%)HYG251219P000790002025-12-19(65天)PUT$79.00$0.53(-0.07 -11.67%)0.03(0.53/0.5)9.05%32,822293,391
EEM $53.85 (+0.88 +1.66%)EEM260116C000550002026-01-16(93天)CALL$55.00$1.42(+0.39 +37.86%)0.10(1.5/1.4)18.41%27,06689,046
SMH $341.81 (+8.39 +2.52%)SMH251219P003100002025-12-19(65天)PUT$310.00$8.12(-2.78 -25.50%)0.55(8.35/7.8)37.02%20,63726,257
SMH $341.81 (+8.39 +2.52%)SMH251219C003900002025-12-19(65天)CALL$390.00$5.38(+1.00 +22.83%)0.50(5.65/5.15)35.16%20,61520,824
EEM $53.85 (+0.88 +1.66%)EEM260320C000550002026-03-20(156天)CALL$55.00$2.09(+0.25 +13.59%)0.21(2.11/1.9)18.62%18,00030,166
EEM $53.85 (+0.88 +1.66%)EEM260618P000430002026-06-18(246天)PUT$43.00$0.50(+0.00 +0.00%)2.74(2.74/0.0)43.43%17,60119,464
IWM $250.34 (+2.48 +1.00%)IWM251219C002700002025-12-19(65天)CALL$270.00$2.86(+0.53 +22.75%)0.06(2.88/2.82)22.00%16,98566,447
SLV $48.37 (+1.58 +3.38%)SLV260116C000500002026-01-16(93天)CALL$50.00$3.00(+0.70 +30.43%)0.03(3.0/2.97)37.99%14,18877,747
SPY $665.08 (+2.88 +0.43%)SPY251219C007000002025-12-19(65天)CALL$700.00$4.81(+0.76 +18.77%)0.02(4.81/4.79)14.49%13,13871,399
SLV $48.37 (+1.58 +3.38%)SLV251219C000500002025-12-19(65天)CALL$50.00$2.66(+0.67 +33.67%)0.06(2.66/2.6)41.19%6,578132,996
HYG $80.78 (+0.26 +0.32%)HYG251219P000800002025-12-19(65天)PUT$80.00$0.76(-0.11 -12.64%)0.16(0.83/0.67)8.72%4,488146,364
HYG $80.78 (+0.26 +0.32%)HYG260116P000780002026-01-16(93天)PUT$78.00$0.50(-0.12 -19.35%)0.15(0.51/0.36)9.44%4,392112,780
SLV $48.37 (+1.58 +3.38%)SLV251219C000470002025-12-19(65天)CALL$47.00$3.75(+0.75 +25.00%)0.10(3.85/3.75)38.87%2,24897,285
HYG $80.78 (+0.26 +0.32%)HYG260116P000790002026-01-16(93天)PUT$79.00$0.65(-0.12 -15.58%)0.16(0.7/0.54)8.80%1,685139,267
IWM $250.34 (+2.48 +1.00%)IWM251219P002000002025-12-19(65天)PUT$200.00$0.84(-0.09 -9.68%)0.03(0.87/0.84)34.28%1,638132,582
IBIT $63.16 (-0.77 -1.20%)IBIT251219P000600002025-12-19(65天)PUT$60.00$3.57(+0.23 +6.89%)0.05(3.6/3.55)48.22%749116,093
EEM $53.85 (+0.88 +1.66%)EEM260116C000450002026-01-16(93天)CALL$45.00$9.40(+0.60 +6.82%)0.30(9.45/9.15)33.20%301140,790