QQQ $601.89 (-0.27 -0.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ260220P005100002026-02-20(127天)PUT$510.00$7.94(+0.03 +0.38%)0.08(8.65/8.57)29.21%15,00823,911
QQQ260320C007400002026-03-20(155天)CALL$740.00$1.86(+0.17 +10.06%)0.03(1.83/1.8)19.43%5,14815,423
QQQ251219C006600002025-12-19(64天)CALL$660.00$3.33(+0.33 +11.00%)0.05(3.21/3.16)19.16%4,47335,783
QQQ260116C007150002026-01-16(92天)CALL$715.00$0.85(+0.05 +6.25%)0.05(0.9/0.85)18.99%2,90817,452
QQQ251219C006550002025-12-19(64天)CALL$655.00$4.20(+0.40 +10.53%)0.05(4.09/4.04)19.55%2,5775,790
QQQ260116P005300002026-01-16(92天)PUT$530.00$8.33(+0.86 +11.51%)0.07(8.68/8.61)28.86%1,61820,531
QQQ260116C006500002026-01-16(92天)CALL$650.00$8.00(-0.07 -0.87%)0.06(8.01/7.95)19.92%1,25419,578
QQQ260116C007000002026-01-16(92天)CALL$700.00$1.48(+0.14 +10.45%)0.04(1.46/1.42)18.82%1,0258,718
QQQ251219P005147802025-12-19(64天)PUT$514.78$4.50(+0.47 +11.66%)0.06(4.89/4.83)32.59%9417,264
QQQ251219P005550002025-12-19(64天)PUT$555.00$8.36(+0.31 +3.85%)0.06(9.29/9.23)27.06%9147,134
QQQ251219C006500002025-12-19(64天)CALL$650.00$4.84(+0.00 +0.00%)0.05(4.85/4.8)19.54%66742,324
QQQ260320P005000002026-03-20(155天)PUT$500.00$9.40(+0.89 +10.46%)0.08(9.61/9.53)29.63%73325,888
QQQ251219C006400002025-12-19(64天)CALL$640.00$7.50(+0.27 +3.73%)0.06(7.42/7.36)20.40%34322,894
QQQ251219P004800002025-12-19(64天)PUT$480.00$2.48(+0.27 +12.22%)0.04(2.73/2.69)36.90%22922,263
QQQ251219C007000002025-12-19(64天)CALL$700.00$0.61(+0.05 +8.93%)0.03(0.64/0.61)19.24%24421,331
QQQ251219P005200002025-12-19(64天)PUT$520.00$4.43(+0.18 +4.24%)0.06(5.33/5.27)31.92%32920,663
QQQ260116P005000002026-01-16(92天)PUT$500.00$5.14(+0.54 +11.74%)0.06(5.38/5.32)31.75%23420,417

SPY $663.09 (-1.99 -0.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260116P004550002026-01-16(92天)PUT$455.00$1.35(+0.00 +0.00%)0.02(1.65/1.63)41.42%5,0057,466
SPY260116C007000002026-01-16(92天)CALL$700.00$7.48(-0.32 -4.10%)0.06(7.35/7.29)15.35%4,77121,922
SPY260116P004450002026-01-16(92天)PUT$445.00$1.34(+0.00 +0.00%)0.02(1.52/1.5)42.88%4,0015,645
SPY251219C007400002025-12-19(64天)CALL$740.00$0.52(+0.06 +13.04%)0.02(0.5/0.48)14.08%2,81724,608
SPY251219C007000002025-12-19(64天)CALL$700.00$4.44(-0.37 -7.69%)0.06(4.45/4.39)14.89%2,28968,938
SPY251219C006900002025-12-19(64天)CALL$690.00$7.42(-0.58 -7.25%)0.07(7.48/7.41)15.86%2,20027,169
SPY260918C008000002026-09-18(337天)CALL$800.00$5.19(+0.19 +3.80%)0.09(4.91/4.82)15.19%2,15310,521
SPY251219P006250002025-12-19(64天)PUT$625.00$9.77(+1.88 +23.83%)0.07(9.77/9.7)22.11%1,63442,389
SPY251219P006000002025-12-19(64天)PUT$600.00$6.52(+1.34 +25.87%)0.04(6.51/6.47)25.39%1,17141,739
SPY251231C007000002025-12-31(76天)CALL$700.00$5.25(-0.36 -6.42%)0.05(5.31/5.26)14.66%1,13421,243
SPY251219P006200002025-12-19(64天)PUT$620.00$8.95(+1.63 +22.27%)0.06(9.0/8.94)22.78%41951,976
SPY251219P006100002025-12-19(64天)PUT$610.00$7.30(+1.25 +20.66%)0.05(7.67/7.62)24.13%57547,956
SPY251219P005800002025-12-19(64天)PUT$580.00$4.33(+0.44 +11.31%)0.05(4.8/4.75)28.01%43235,904
SPY260116P006000002026-01-16(92天)PUT$600.00$8.44(+1.10 +14.99%)0.07(8.84/8.77)23.91%75728,542
SPY260116P005500002026-01-16(92天)PUT$550.00$4.50(+0.79 +21.29%)0.06(4.6/4.54)29.58%47626,727

XLK $285.49 (+1.17 +0.41%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(337天)PUT$175.00$2.70(+0.00 +0.00%)2.02(3.65/1.63)38.59%10,00010,001

SMH $343.89 (+2.08 +0.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH251219P002800002025-12-19(64天)PUT$280.00$3.60(-0.15 -4.00%)0.30(3.75/3.45)42.99%1,3535,656
SMH260116P002650002026-01-16(92天)PUT$265.00$3.85(+0.00 +0.00%)0.35(3.7/3.35)42.72%8215,648
SMH260116P002700002026-01-16(92天)PUT$270.00$3.75(-0.05 -1.32%)0.20(4.1/3.9)41.66%55216,715
SMH251219P003100002025-12-19(64天)PUT$310.00$7.78(-0.34 -4.19%)0.40(8.85/8.45)38.87%50813,784
SMH260116P002900002026-01-16(92天)PUT$290.00$6.50(+0.18 +2.85%)0.10(6.65/6.55)38.55%4495,223
SMH260320P002850002026-03-20(155天)PUT$285.00$9.95(+0.00 +0.00%)0.45(9.8/9.35)37.19%2835,089

GLD $394.86 (+7.38 +1.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260116C004750002026-01-16(92天)CALL$475.00$2.97(+1.22 +66.67%)0.03(3.0/2.97)28.85%3,17432,926
GLD260220C004900002026-02-20(127天)CALL$490.00$3.35(+1.27 +61.06%)0.10(3.45/3.35)28.47%2,97817,309
GLD251219P003350002025-12-19(64天)PUT$335.00$1.15(-0.08 -6.50%)0.07(1.28/1.21)26.34%2,86011,320
GLD260116P003500002026-01-16(92天)PUT$350.00$3.15(-0.10 -3.08%)0.10(3.15/3.05)22.41%2,57211,239
GLD251219P003500002025-12-19(64天)PUT$350.00$2.37(-0.08 -3.27%)0.09(2.44/2.35)24.70%2,16413,403
GLD251219P003600002025-12-19(64天)PUT$360.00$3.81(-0.24 -5.93%)0.15(3.9/3.75)24.12%1,57816,850
GLD260116P003600002026-01-16(92天)PUT$360.00$4.75(-0.35 -6.86%)0.15(4.85/4.7)22.00%1,4047,241
GLD260918P002900002026-09-18(337天)PUT$290.00$2.19(+0.00 +0.00%)0.22(1.95/1.73)21.11%82510,444
GLD260220C004750002026-02-20(127天)CALL$475.00$4.57(+1.77 +63.21%)0.15(4.6/4.45)27.82%7508,055
GLD260116P003400002026-01-16(92天)PUT$340.00$1.96(-0.06 -2.97%)0.08(2.08/2.0)23.15%65434,504
GLD251219P003750002025-12-19(64天)PUT$375.00$7.45(-0.81 -9.81%)0.20(7.6/7.4)23.71%42410,204

SLV $49.00 (+0.63 +1.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251219C000440002025-12-19(64天)CALL$44.00$6.25(+0.79 +14.47%)0.25(6.4/6.15)44.41%5,92154,872
SLV260116C000600002026-01-16(92天)CALL$60.00$1.49(+0.38 +34.23%)0.02(1.52/1.5)49.07%5,72036,126
SLV260116C000500002026-01-16(92天)CALL$50.00$3.65(+0.65 +21.67%)0.15(3.7/3.55)42.84%5,63079,672
SLV251219C000500002025-12-19(64天)CALL$50.00$3.23(+0.57 +21.43%)0.05(3.25/3.2)45.83%4,094133,491
SLV251231C000500002025-12-31(76天)CALL$50.00$3.43(+0.65 +23.21%)0.10(3.45/3.35)44.29%4,08010,310
SLV251219C000550002025-12-19(64天)CALL$55.00$1.90(+0.48 +33.80%)0.05(1.91/1.86)49.46%3,2505,214
SLV260116C000520002026-01-16(92天)CALL$52.00$3.04(+0.63 +26.14%)0.05(3.05/3.0)43.95%3,17013,624
SLV251219P000500002025-12-19(64天)PUT$50.00$4.64(-0.36 -7.20%)0.20(4.75/4.55)49.85%3,05968,694
SLV260116C000400002026-01-16(92天)CALL$40.00$9.60(+0.95 +11.09%)0.30(9.75/9.45)42.73%2,62036,778
SLV251231C000450002025-12-31(76天)CALL$45.00$5.80(+0.90 +18.37%)0.55(5.9/5.35)42.70%2,4846,352
SLV251219C000470002025-12-19(64天)CALL$47.00$4.51(+0.76 +20.27%)0.15(4.6/4.45)44.82%33795,031
SLV260116C000460002026-01-16(92天)CALL$46.00$5.31(+0.66 +14.19%)0.20(5.45/5.25)40.55%80034,907
SLV260116C000470002026-01-16(92天)CALL$47.00$4.90(+0.75 +18.52%)0.20(5.0/4.8)41.66%88534,810
SLV260320C000600002026-03-20(155天)CALL$60.00$2.21(+0.58 +35.58%)0.11(2.2/2.09)44.41%1,16633,684

EEM $54.34 (+0.49 +0.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260320C000600002026-03-20(155天)CALL$60.00$0.62(+0.00 +0.00%)0.13(0.76/0.63)18.23%38,00042,091
EEM260116P000500002026-01-16(92天)PUT$50.00$0.86(+0.00 +0.00%)0.09(0.94/0.85)24.07%10,17912,371
EEM260320C000460002026-03-20(155天)CALL$46.00$8.49(+0.00 +0.00%)0.95(9.75/8.8)34.03%10,01074,597
EEM260320C000560002026-03-20(155天)CALL$56.00$1.43(+0.00 +0.00%)0.11(1.91/1.8)18.67%10,00033,500
EEM260116C000570002026-01-16(92天)CALL$57.00$0.75(+0.00 +0.00%)0.09(0.91/0.82)17.68%8,0108,062
EEM260116P000510002026-01-16(92天)PUT$51.00$1.06(+0.00 +0.00%)0.10(1.15/1.05)23.12%8,00017,708
EEM260618P000540002026-06-18(245天)PUT$54.00$2.82(-0.23 -7.54%)0.16(3.15/2.99)18.57%6,56820,022
EEM251219C000560002025-12-19(64天)CALL$56.00$1.14(+0.17 +17.53%)0.07(1.06/0.99)19.29%5,07583,868
EEM260320C000570002026-03-20(155天)CALL$57.00$1.24(+0.00 +0.00%)0.14(1.53/1.39)18.43%5,0005,939
EEM260116P000490002026-01-16(92天)PUT$49.00$0.61(-0.04 -6.15%)0.08(0.77/0.69)25.05%2,60816,183
EEM260116C000450002026-01-16(92天)CALL$45.00$9.40(+0.00 +0.00%)0.70(10.15/9.45)38.77%301140,789
EEM260918P000420002026-09-18(337天)PUT$42.00$0.67(+0.00 +0.00%)0.37(1.04/0.67)26.88%21310,725

NVDA $182.11 (+2.24 +1.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260220C002600002026-02-20(127天)CALL$260.00$1.95(+0.10 +5.41%)0.04(1.98/1.94)43.04%7,40612,454
NVDA260116C002700002026-01-16(92天)CALL$270.00$0.76(+0.06 +8.57%)0.02(0.76/0.74)44.41%6,60319,906
NVDA251219C002100002025-12-19(64天)CALL$210.00$4.49(+0.27 +6.40%)0.10(4.55/4.45)44.26%6,42032,215
NVDA260116C002000002026-01-16(92天)CALL$200.00$9.40(+0.40 +4.44%)0.15(9.45/9.3)44.67%3,95170,696
NVDA251219C002200002025-12-19(64天)CALL$220.00$2.82(+0.22 +8.46%)0.03(2.86/2.83)43.81%3,82938,377
NVDA251219C001950002025-12-19(64天)CALL$195.00$8.50(+0.30 +3.66%)0.10(8.6/8.5)45.22%3,58423,702
NVDA260918P001300002026-09-18(337天)PUT$130.00$8.55(+0.00 +0.00%)0.05(8.65/8.6)45.85%2,47723,212
NVDA251219C002000002025-12-19(64天)CALL$200.00$6.96(+0.31 +4.66%)0.10(6.95/6.85)44.62%2,45564,147
NVDA260116C002500002026-01-16(92天)CALL$250.00$1.47(+0.12 +8.89%)0.03(1.49/1.46)43.40%1,70321,622
NVDA260116P001600002026-01-16(92天)PUT$160.00$7.60(-0.10 -1.30%)0.10(7.65/7.55)47.28%1,11854,921
NVDA260116P001500002026-01-16(92天)PUT$150.00$5.10(-0.09 -1.73%)0.10(5.2/5.1)49.29%1,00164,675
NVDA251219C002600002025-12-19(64天)CALL$260.00$0.52(+0.03 +6.12%)0.01(0.52/0.51)45.85%95547,421
NVDA251219P001600002025-12-19(64天)PUT$160.00$6.01(+0.01 +0.17%)0.05(5.95/5.9)49.61%53439,754
NVDA260320C002300002026-03-20(155天)CALL$230.00$7.10(+0.43 +6.45%)0.10(7.2/7.1)45.14%34826,480
NVDA260116C002100002026-01-16(92天)CALL$210.00$6.50(+0.25 +4.00%)0.10(6.65/6.55)43.97%1,05024,607

MSFT $511.35 (-2.39 -0.47%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219P004350002025-12-19(64天)PUT$435.00$3.10(+0.00 +0.00%)0.15(3.4/3.25)31.68%5026,615
MSFT260116C006000002026-01-16(92天)CALL$600.00$3.52(+0.02 +0.57%)0.10(3.55/3.45)25.14%22128,775
MSFT251219C005500002025-12-19(64天)CALL$550.00$8.96(-0.34 -3.66%)0.20(9.1/8.9)26.15%21010,182

AVGO $354.25 (+2.86 +0.81%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116C005000002026-01-16(92天)CALL$500.00$4.00(+0.05 +1.27%)0.20(4.2/4.0)49.96%7,0017,860

AMZN $215.26 (-0.38 -0.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(92天)CALL$250.00$5.45(+0.03 +0.56%)0.10(5.5/5.4)37.96%2,61240,348
AMZN251219C002350002025-12-19(64天)CALL$235.00$7.20(+0.10 +1.41%)0.10(7.25/7.15)40.00%2,40448,029
AMZN260116P001400002026-01-16(92天)PUT$140.00$0.60(+0.00 +0.00%)0.03(0.67/0.64)48.46%2,00612,193
AMZN260116C002400002026-01-16(92天)CALL$240.00$7.85(+0.10 +1.29%)0.10(7.85/7.75)38.34%1,92331,878
AMZN251219C002400002025-12-19(64天)CALL$240.00$5.90(+0.05 +0.85%)0.10(5.95/5.85)39.88%1,45125,525
AMZN260116C002600002026-01-16(92天)CALL$260.00$3.75(+0.00 +0.00%)0.10(3.85/3.75)37.92%1,10721,638
AMZN251219C002500002025-12-19(64天)CALL$250.00$3.90(+0.05 +1.32%)0.05(3.95/3.9)39.77%98827,839
AMZN251219C002300002025-12-19(64天)CALL$230.00$8.75(+0.02 +0.23%)0.10(8.8/8.7)40.23%96213,183
AMZN251219C003000002025-12-19(64天)CALL$300.00$0.59(-0.01 -1.67%)0.02(0.6/0.58)42.92%83261,296
AMZN260116C002350002026-01-16(92天)CALL$235.00$9.24(-0.01 -0.11%)0.10(9.3/9.2)38.56%79113,641
AMZN251219C002600002025-12-19(64天)CALL$260.00$2.55(+0.07 +2.82%)0.03(2.57/2.54)39.73%46832,328
AMZN251219P002000002025-12-19(64天)PUT$200.00$7.18(+0.36 +5.28%)0.10(7.3/7.2)38.88%42622,446
AMZN260116C003000002026-01-16(92天)CALL$300.00$1.04(+0.00 +0.00%)0.04(1.07/1.03)40.03%52021,726
AMZN251219C002700002025-12-19(64天)CALL$270.00$1.66(-0.01 -0.60%)0.03(1.73/1.7)40.28%67521,710

GOOG $253.37 (+1.64 +0.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(92天)CALL$300.00$5.03(+0.28 +5.89%)0.10(5.15/5.05)37.42%4696,412

WMT $106.39 (-2.67 -2.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116P000900002026-01-16(92天)PUT$90.00$0.81(+0.06 +8.00%)0.15(0.99/0.84)30.03%4,92418,738
WMT260116C001200002026-01-16(92天)CALL$120.00$1.50(-0.50 -25.00%)0.06(1.53/1.47)26.38%7936,732
WMT251219C001100002025-12-19(64天)CALL$110.00$3.55(-1.17 -24.79%)0.15(3.65/3.5)28.50%7567,625
WMT260116C001050002026-01-16(92天)CALL$105.00$6.75(-1.71 -20.21%)0.20(7.05/6.85)29.33%5336,628
WMT260116C001100002026-01-16(92天)CALL$110.00$4.30(-1.35 -23.89%)0.20(4.5/4.3)27.86%48411,295
WMT251219C001150002025-12-19(64天)CALL$115.00$1.93(-0.72 -28.02%)0.14(1.96/1.82)27.44%4579,623
WMT260116C001150002026-01-16(92天)CALL$115.00$2.63(-0.87 -24.86%)0.06(2.64/2.58)26.62%4258,311
WMT251219C001050002025-12-19(64天)CALL$105.00$6.05(-1.55 -20.39%)0.15(6.15/6.0)29.99%3279,196
WMT260116P001000002026-01-16(92天)PUT$100.00$2.66(+0.56 +26.67%)0.11(2.7/2.59)25.76%2895,215
WMT260116P000975002026-01-16(92天)PUT$97.50$2.02(+0.40 +24.54%)0.03(2.05/2.02)26.39%2587,150

AAPL $247.04 (-2.39 -0.96%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260220C002650002026-02-20(127天)CALL$265.00$9.65(-0.40 -3.98%)0.10(9.5/9.4)27.94%2,6956,509
AAPL251219C002600002025-12-19(64天)CALL$260.00$6.50(-0.80 -10.96%)0.05(6.5/6.45)27.61%2,34027,305
AAPL260116P002050002026-01-16(92天)PUT$205.00$2.19(+0.40 +22.35%)0.04(2.24/2.2)32.18%1,89018,519
AAPL260116P002200002026-01-16(92天)PUT$220.00$4.10(+0.60 +16.90%)0.10(4.15/4.05)29.16%1,81817,218
AAPL260116P002100002026-01-16(92天)PUT$210.00$2.77(+0.54 +24.22%)0.05(2.73/2.68)31.06%1,76439,189
AAPL251219P002100002025-12-19(64天)PUT$210.00$1.88(+0.32 +20.51%)0.05(1.92/1.87)33.23%1,68810,536
AAPL260220P002200002026-02-20(127天)PUT$220.00$6.00(+1.16 +23.97%)0.15(6.0/5.85)29.26%1,44621,839
AAPL260320C002700002026-03-20(155天)CALL$270.00$9.52(-0.83 -8.02%)0.15(9.65/9.5)28.00%1,1808,312
AAPL251219P002050002025-12-19(64天)PUT$205.00$1.24(+0.08 +6.90%)0.04(1.51/1.47)34.39%1,1378,795
AAPL260116C002600002026-01-16(92天)CALL$260.00$8.45(-0.85 -9.14%)0.15(8.6/8.45)27.50%1,07465,462
AAPL260116C002700002026-01-16(92天)CALL$270.00$5.35(-0.42 -7.28%)0.10(5.4/5.3)26.70%48586,917
AAPL260116C003000002026-01-16(92天)CALL$300.00$1.16(-0.09 -7.20%)0.04(1.18/1.14)26.33%58547,995
AAPL251219C003000002025-12-19(64天)CALL$300.00$0.60(-0.07 -10.45%)0.01(0.61/0.6)27.34%38937,196
AAPL251219C002700002025-12-19(64天)CALL$270.00$3.70(-0.50 -11.49%)0.05(3.75/3.7)27.10%25928,492
AAPL251219C002750002025-12-19(64天)CALL$275.00$2.76(-0.29 -9.51%)0.06(2.79/2.73)26.94%35322,905
AAPL251219P002000002025-12-19(64天)PUT$200.00$1.21(+0.28 +30.11%)0.02(1.23/1.21)35.89%33122,131

META $712.25 (-5.53 -0.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260320P004500002026-03-20(155天)PUT$450.00$4.50(+0.00 +0.00%)0.15(4.95/4.8)46.64%5005,341

KWEB $39.66 (+0.00 +0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000450002025-12-19(64天)CALL$45.00$0.81(+0.00 +0.00%)0.10(0.83/0.73)38.09%5,26657,632
KWEB260618C000500002026-06-18(245天)CALL$50.00$1.35(-0.04 -2.88%)0.39(1.55/1.16)35.40%1,65026,153
KWEB260116C000410002026-01-16(92天)CALL$41.00$2.07(+0.00 +0.00%)0.47(2.23/1.76)35.25%83010,354
KWEB260116P000320002026-01-16(92天)PUT$32.00$0.65(+0.00 +0.00%)0.31(0.91/0.6)48.44%80030,370
KWEB260220P000320002026-02-20(127天)PUT$32.00$0.82(+0.00 +0.00%)0.19(0.98/0.79)42.51%50023,558
KWEB260116P000370002026-01-16(92天)PUT$37.00$1.99(+0.09 +4.74%)0.38(2.29/1.91)44.82%20612,182

FXI $40.11 (+0.31 +0.78%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260320C000460002026-03-20(155天)CALL$46.00$1.05(+0.00 +0.00%)0.20(0.94/0.74)26.98%10,00615,186
FXI260618P000350002026-06-18(245天)PUT$35.00$1.34(+0.00 +0.00%)0.78(1.86/1.08)31.74%10,00034,444
FXI260918P000390002026-09-18(337天)PUT$39.00$3.30(+0.00 +0.00%)0.50(3.4/2.9)25.86%9,2009,650
FXI260116P000400002026-01-16(92天)PUT$40.00$1.89(-0.44 -18.88%)0.39(2.28/1.89)28.83%5,01120,146
FXI260618P000410002026-06-18(245天)PUT$41.00$3.13(+0.00 +0.00%)0.55(4.1/3.55)27.37%5,00015,515
FXI260918C000400002026-09-18(337天)CALL$40.00$3.90(+0.00 +0.00%)2.32(4.55/2.23)29.47%2,5608,013
FXI260116P000390002026-01-16(92天)PUT$39.00$1.79(+0.00 +0.00%)0.41(1.81/1.4)29.08%2,50314,714
FXI260116C000440002026-01-16(92天)CALL$44.00$0.76(+0.03 +4.11%)0.18(0.88/0.7)27.59%2,01934,448
FXI251219C000440002025-12-19(64天)CALL$44.00$0.54(+0.01 +1.89%)0.21(0.7/0.49)29.74%1,48520,657
FXI251219P000400002025-12-19(64天)PUT$40.00$1.91(+0.00 +0.00%)0.27(1.97/1.7)29.88%1,23053,405
FXI260116C000410002026-01-16(92天)CALL$41.00$1.60(+0.29 +22.14%)0.26(1.79/1.53)27.17%25043,552
FXI251219C000360002025-12-19(64天)CALL$36.00$4.74(+0.37 +8.47%)0.80(5.3/4.5)43.75%25031,717

JNJ $191.52 (+0.32 +0.17%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(92天)CALL$200.00$3.60(-0.09 -2.44%)0.25(3.8/3.55)17.91%3835,521

JD $33.04 (-0.12 -0.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260320P000270002026-03-20(155天)PUT$27.00$1.63(+0.00 +0.00%)0.38(1.54/1.16)49.29%5077,609

BABA $165.94 (+0.02 +0.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260320C002000002026-03-20(155天)CALL$200.00$9.90(-0.35 -3.41%)0.45(10.35/9.9)49.85%47012,332

PDD $127.78 (+0.19 +0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116P001050002026-01-16(92天)PUT$105.00$2.25(+0.28 +14.21%)0.23(2.5/2.27)43.10%6,50815,327
PDD260220P001150002026-02-20(127天)PUT$115.00$5.10(+0.35 +7.37%)0.20(5.5/5.3)37.49%1,1005,996
PDD260116C001400002026-01-16(92天)CALL$140.00$5.50(-0.05 -0.90%)0.35(5.7/5.35)39.75%35616,475
PDD260320P001150002026-03-20(155天)PUT$115.00$6.45(+0.10 +1.57%)2.35(7.75/5.4)41.83%29314,171
PDD251219C001500002025-12-19(64天)CALL$150.00$2.46(+0.06 +2.50%)0.29(2.45/2.16)41.98%29110,595
PDD260320P001200002026-03-20(155天)PUT$120.00$8.30(+0.19 +2.34%)1.80(9.15/7.35)39.39%22124,590

HYG $80.64 (-0.14 -0.17%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219C000810002025-12-19(64天)CALL$81.00$0.50(+0.06 +13.64%)0.07(0.53/0.46)5.13%38,056181,522
HYG251219P000780002025-12-19(64天)PUT$78.00$0.50(+0.14 +38.89%)0.04(0.51/0.47)10.99%22,315331,268
HYG260116C000810002026-01-16(92天)CALL$81.00$0.58(+0.01 +1.75%)0.09(0.66/0.57)5.09%15,00039,917
HYG260220C000810002026-02-20(127天)CALL$81.00$0.56(+0.00 +0.00%)0.16(0.86/0.7)5.40%7,0017,000
HYG251219P000790002025-12-19(64天)PUT$79.00$0.58(+0.05 +9.43%)0.06(0.69/0.63)10.08%6,700315,239
HYG260320C000790002026-03-20(155天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.47%6,0006,050
HYG260116P000800002026-01-16(92天)PUT$80.00$1.03(+0.08 +8.42%)0.09(1.13/1.04)8.81%2,52935,386
HYG251219P000810002025-12-19(64天)PUT$81.00$1.30(-0.19 -12.75%)0.05(1.39/1.34)8.81%2,12619,369
HYG260116P000790002026-01-16(92天)PUT$79.00$0.68(+0.03 +4.62%)0.10(0.87/0.77)9.67%1,441139,911
HYG260116P000780002026-01-16(92天)PUT$78.00$0.64(+0.14 +28.00%)0.09(0.68/0.59)10.52%1,301116,950
HYG251219P000800002025-12-19(64天)PUT$80.00$0.95(+0.19 +25.00%)0.07(0.97/0.9)9.34%535147,802
HYG260417P000770002026-04-17(183天)PUT$77.00$0.84(+0.00 +0.00%)0.19(1.15/0.96)11.51%31338,494

^SPX $6652.51 (-18.99 -0.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219C073500002025-12-19(64天)CALL$7350.00$6.60(+0.33 +5.26%)0.50(6.8/6.3)13.71%1,7906,085
SPX260618C084000002026-06-18(245天)CALL$8400.00$7.75(+0.69 +9.77%)0.50(7.5/7.0)14.27%1,5055,178
SPX251219P044000002025-12-19(64天)PUT$4400.00$8.70(+3.03 +53.44%)0.30(8.7/8.4)48.29%38416,780
SPX260320C080000002026-03-20(155天)CALL$8000.00$6.02(+0.42 +7.50%)0.50(6.0/5.5)14.26%2215,883

IWM $247.18 (-3.16 -1.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219C002550002025-12-19(64天)CALL$255.00$6.22(-1.74 -21.86%)0.07(6.47/6.4)23.44%11,67649,698
IWM260116C002600002026-01-16(92天)CALL$260.00$6.24(-1.35 -17.79%)0.06(6.4/6.34)22.94%6,72928,503
IWM251219P002200002025-12-19(64天)PUT$220.00$2.77(+0.69 +33.17%)0.04(2.82/2.78)29.85%6,53783,005
IWM260116P002350002026-01-16(92天)PUT$235.00$6.89(+1.20 +21.09%)0.10(6.86/6.76)24.70%5,31017,523
IWM251219C002500002025-12-19(64天)CALL$250.00$8.65(-1.95 -18.40%)0.07(8.88/8.81)24.48%4,61842,925
IWM251219P002350002025-12-19(64天)PUT$235.00$5.58(+1.36 +32.23%)0.06(5.53/5.47)25.91%4,35150,975
IWM251219C002700002025-12-19(64天)CALL$270.00$2.00(-0.86 -30.07%)0.05(2.12/2.07)21.77%4,18364,591
IWM260116P002300002026-01-16(92天)PUT$230.00$5.63(+1.04 +22.66%)0.10(5.72/5.62)26.00%2,75727,642
IWM260116C002650002026-01-16(92天)CALL$265.00$4.62(-1.18 -20.34%)0.04(4.8/4.76)22.50%2,55722,041
IWM251219P002100002025-12-19(64天)PUT$210.00$1.82(+0.51 +38.93%)0.05(1.8/1.75)32.53%2,36173,577
IWM251219P001900002025-12-19(64天)PUT$190.00$0.82(+0.24 +41.38%)0.04(0.82/0.78)38.89%2,323105,307
IWM251219P001950002025-12-19(64天)PUT$195.00$0.87(+0.18 +26.09%)0.05(0.99/0.94)37.23%36464,454
IWM251219P002300002025-12-19(64天)PUT$230.00$4.43(+1.04 +30.68%)0.05(4.38/4.33)27.09%83650,850
IWM251219C002600002025-12-19(64天)CALL$260.00$4.41(-1.30 -22.77%)0.06(4.6/4.54)22.74%1,32050,804
IWM260116C003000002026-01-16(92天)CALL$300.00$0.56(-0.17 -23.29%)0.04(0.59/0.55)22.74%1,38250,042

UAL $98.30 (-5.88 -5.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
UAL251219C001250002025-12-19(64天)CALL$125.00$0.90(-1.55 -67.98%)0.67(1.25/0.58)47.41%58025,038

HPE $22.82 (-2.20 -8.79%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260918P000200002026-09-18(337天)PUT$20.00$2.35(+0.37 +18.59%)0.26(2.5/2.24)46.14%13,08713,529
HPE260116C000250002026-01-16(92天)CALL$25.00$0.98(-1.45 -59.67%)0.03(1.08/1.05)40.87%2,69125,704
HPE260116C000220002026-01-16(92天)CALL$22.00$2.18(-2.27 -51.01%)0.06(2.28/2.22)40.23%1,46823,003
HPE260116C000270002026-01-16(92天)CALL$27.00$0.56(-1.46 -72.28%)0.03(0.64/0.61)41.75%3018,536

TSM $300.12 (-4.45 -1.46%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002400002026-01-16(92天)PUT$240.00$6.30(+1.05 +20.00%)0.40(6.5/6.1)48.79%7706,453

KRE $59.17 (-2.83 -4.56%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE251219P000500002025-12-19(64天)PUT$50.00$0.79(+0.30 +61.22%)0.22(0.98/0.76)43.36%6,0859,683
KRE260918P000500002026-09-18(337天)PUT$50.00$2.22(+0.00 +0.00%)1.75(4.15/2.4)37.87%3,2007,358
KRE260116P000540002026-01-16(92天)PUT$54.00$1.90(+0.46 +31.94%)0.26(2.05/1.79)36.04%2,98925,558
KRE251219P000550002025-12-19(64天)PUT$55.00$1.72(+0.86 +100.00%)0.13(1.79/1.66)35.91%2,31311,300
KRE251219P000470002025-12-19(64天)PUT$47.00$0.56(+0.17 +43.59%)0.23(0.7/0.47)48.19%1,6018,092
KRE260918P000600002026-09-18(337天)PUT$60.00$5.65(+0.00 +0.00%)1.30(7.05/5.75)28.85%1,5515,983
KRE260116P000450002026-01-16(92天)PUT$45.00$0.67(+0.22 +50.00%)0.05(0.68/0.63)45.46%1,34618,202
KRE251219P000620002025-12-19(64天)PUT$62.00$3.05(+0.00 +0.00%)0.45(4.8/4.35)30.49%1,21425,948
KRE260116P000550002026-01-16(92天)PUT$55.00$1.98(+0.78 +65.00%)0.46(2.39/1.93)35.82%1,05214,615
KRE251231P000640002025-12-31(76天)PUT$64.00$4.20(+0.00 +0.00%)1.10(6.4/5.3)29.86%9375,085

GDX $84.76 (+3.35 +4.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX251219P000800002025-12-19(64天)PUT$80.00$4.25(-0.52 -10.90%)0.35(4.35/4.0)46.30%2,7815,660
GDX251219C000800002025-12-19(64天)CALL$80.00$8.86(+2.28 +34.65%)0.15(8.9/8.75)45.61%1,8958,559
GDX260220P000650002026-02-20(127天)PUT$65.00$1.52(-0.18 -11.25%)0.26(1.73/1.47)45.61%1,5765,536
GDX251219C000850002025-12-19(64天)CALL$85.00$6.00(+1.50 +33.33%)0.40(6.4/6.0)46.13%8837,544
GDX251219C000900002025-12-19(64天)CALL$90.00$4.30(+1.40 +48.28%)0.15(4.35/4.2)45.59%8695,244
GDX260116C000800002026-01-16(92天)CALL$80.00$9.25(+1.70 +21.74%)0.50(9.75/9.25)43.45%8675,404
GDX251219C001000002025-12-19(64天)CALL$100.00$1.91(+0.76 +66.09%)0.17(2.0/1.83)46.68%5436,168
GDX260116C000900002026-01-16(92天)CALL$90.00$5.45(+1.73 +46.51%)0.60(5.3/4.7)43.77%52111,625
GDX260116P000700002026-01-16(92天)PUT$70.00$2.06(-0.16 -7.27%)0.31(2.22/1.91)47.34%51911,286
GDX260320C000850002026-03-20(155天)CALL$85.00$8.85(+1.52 +19.92%)0.80(9.25/8.45)42.65%3556,042
GDX260116P000600002026-01-16(92天)PUT$60.00$0.60(-0.09 -13.04%)0.12(0.69/0.57)49.66%23012,431
GDX251219P000700002025-12-19(64天)PUT$70.00$1.28(-0.21 -14.09%)0.17(1.42/1.25)47.56%32810,961
GDX251219P000750002025-12-19(64天)PUT$75.00$2.45(-0.33 -11.87%)0.23(2.55/2.32)46.41%2698,144

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.64 (-0.14 -0.17%)HYG251219C000810002025-12-19(64天)CALL$81.00$0.50(+0.06 +13.64%)0.07(0.53/0.46)5.13%38,056181,522
EEM $54.34 (+0.49 +0.91%)EEM260320C000600002026-03-20(155天)CALL$60.00$0.62(+0.00 +0.00%)0.13(0.76/0.63)18.23%38,00042,091
HYG $80.64 (-0.14 -0.17%)HYG251219P000780002025-12-19(64天)PUT$78.00$0.50(+0.14 +38.89%)0.04(0.51/0.47)10.99%22,315331,268
QQQ $601.89 (-0.27 -0.04%)QQQ260220P005100002026-02-20(127天)PUT$510.00$7.94(+0.03 +0.38%)0.08(8.65/8.57)29.21%15,00823,911
HYG $80.64 (-0.14 -0.17%)HYG260116C000810002026-01-16(92天)CALL$81.00$0.58(+0.01 +1.75%)0.09(0.66/0.57)5.09%15,00039,917
HPE $22.82 (-2.20 -8.79%)HPE260918P000200002026-09-18(337天)PUT$20.00$2.35(+0.37 +18.59%)0.26(2.5/2.24)46.14%13,08713,529
IWM $247.18 (-3.16 -1.26%)IWM251219C002550002025-12-19(64天)CALL$255.00$6.22(-1.74 -21.86%)0.07(6.47/6.4)23.44%11,67649,698
EEM $54.34 (+0.49 +0.91%)EEM260116P000500002026-01-16(92天)PUT$50.00$0.86(+0.00 +0.00%)0.09(0.94/0.85)24.07%10,17912,371
EEM $54.34 (+0.49 +0.91%)EEM260320C000460002026-03-20(155天)CALL$46.00$8.49(+0.00 +0.00%)0.95(9.75/8.8)34.03%10,01074,597
FXI $40.11 (+0.31 +0.78%)FXI260320C000460002026-03-20(155天)CALL$46.00$1.05(+0.00 +0.00%)0.20(0.94/0.74)26.98%10,00615,186
HYG $80.64 (-0.14 -0.17%)HYG251219P000790002025-12-19(64天)PUT$79.00$0.58(+0.05 +9.43%)0.06(0.69/0.63)10.08%6,700315,239
SLV $49.00 (+0.63 +1.30%)SLV251219C000500002025-12-19(64天)CALL$50.00$3.23(+0.57 +21.43%)0.05(3.25/3.2)45.83%4,094133,491
IWM $247.18 (-3.16 -1.26%)IWM251219P001900002025-12-19(64天)PUT$190.00$0.82(+0.24 +41.38%)0.04(0.82/0.78)38.89%2,323105,307
HYG $80.64 (-0.14 -0.17%)HYG260116P000790002026-01-16(92天)PUT$79.00$0.68(+0.03 +4.62%)0.10(0.87/0.77)9.67%1,441139,911
HYG $80.64 (-0.14 -0.17%)HYG260116P000780002026-01-16(92天)PUT$78.00$0.64(+0.14 +28.00%)0.09(0.68/0.59)10.52%1,301116,950
HYG $80.64 (-0.14 -0.17%)HYG251219P000800002025-12-19(64天)PUT$80.00$0.95(+0.19 +25.00%)0.07(0.97/0.9)9.34%535147,802
SLV $49.00 (+0.63 +1.30%)SLV251219C000470002025-12-19(64天)CALL$47.00$4.51(+0.76 +20.27%)0.15(4.6/4.45)44.82%33795,031
EEM $54.34 (+0.49 +0.91%)EEM260116C000450002026-01-16(92天)CALL$45.00$9.40(+0.00 +0.00%)0.70(10.15/9.45)38.77%301140,789