QQQ $600.86 (+0.87 +0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P004400002025-12-19(63天)PUT$440.00$1.53(-0.16 -9.47%)0.06(1.52/1.46)42.93%4,56125,660
QQQ260116P004500002026-01-16(91天)PUT$450.00$2.73(-0.28 -9.30%)0.03(2.73/2.7)37.96%3,42913,299
QQQ260320P005000002026-03-20(154天)PUT$500.00$9.09(-0.72 -7.34%)0.09(9.14/9.05)29.26%2,11226,894
QQQ260116P004800002026-01-16(91天)PUT$480.00$4.06(-0.41 -9.17%)0.07(4.01/3.94)34.15%1,32715,023
QQQ251219P004900002025-12-19(63天)PUT$490.00$3.00(-0.61 -16.90%)0.06(3.01/2.95)35.34%1,08123,776
QQQ260116P003800002026-01-16(91天)PUT$380.00$1.33(+0.06 +4.72%)0.07(1.22/1.15)47.88%1,0208,000
QQQ251219P005100002025-12-19(63天)PUT$510.00$4.20(-0.51 -10.83%)0.06(4.14/4.08)32.64%1,01619,205
QQQ260116C006600002026-01-16(91天)CALL$660.00$6.13(+0.33 +5.69%)0.10(6.25/6.15)20.12%8248,547
QQQ260116P005000002026-01-16(91天)PUT$500.00$5.29(-0.85 -13.84%)0.07(5.28/5.21)31.77%74620,701
QQQ251219P005000002025-12-19(63天)PUT$500.00$3.59(-0.56 -13.49%)0.04(3.54/3.5)34.02%67460,072
QQQ251219C006600002025-12-19(63天)CALL$660.00$3.39(+0.04 +1.19%)0.06(3.49/3.43)19.79%25933,330
QQQ251219P005600002025-12-19(63天)PUT$560.00$9.87(-1.15 -10.44%)0.09(9.81/9.72)26.25%64725,530
QQQ251219P005400002025-12-19(63天)PUT$540.00$6.93(-0.83 -10.70%)0.08(6.91/6.83)28.81%32325,224
QQQ251219P005500002025-12-19(63天)PUT$550.00$8.48(-0.78 -8.42%)0.09(8.29/8.2)27.62%63723,622
QQQ251219C006400002025-12-19(63天)CALL$640.00$7.77(+0.46 +6.29%)0.08(7.94/7.86)21.16%41722,754

SPY $661.25 (+0.58 +0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219P006000002025-12-19(63天)PUT$600.00$6.09(-1.12 -15.53%)0.05(6.06/6.01)24.80%2,43142,414
SPY251219C007000002025-12-19(63天)CALL$700.00$4.55(+0.15 +3.41%)0.06(4.63/4.57)15.38%2,31770,614
SPY251219P006100002025-12-19(63天)PUT$610.00$7.08(-1.64 -18.81%)0.04(7.11/7.07)23.44%2,11648,159
SPY251219P006200002025-12-19(63天)PUT$620.00$8.45(-1.25 -12.89%)0.05(8.34/8.29)22.02%1,86052,114
SPY260320P005750002026-03-20(154天)PUT$575.00$9.73(-1.03 -9.57%)0.10(9.61/9.51)23.93%1,54716,945
SPY251219P006150002025-12-19(63天)PUT$615.00$7.81(-1.58 -16.83%)0.05(7.71/7.66)22.75%1,49819,674
SPY260116C007000002026-01-16(91天)CALL$700.00$7.61(+0.33 +4.53%)0.00(7.6/7.6)15.80%1,36622,119
SPY251219P005950002025-12-19(63天)PUT$595.00$5.73(-0.98 -14.61%)0.04(5.61/5.57)25.48%1,3428,817
SPY260116C007400002026-01-16(91天)CALL$740.00$1.16(+0.01 +0.87%)0.03(1.14/1.11)13.92%1,28120,846
SPY251219P005800002025-12-19(63天)PUT$580.00$4.55(-0.61 -11.82%)0.03(4.45/4.42)27.46%97836,103
SPY251219P005500002025-12-19(63天)PUT$550.00$2.96(-0.54 -15.43%)0.02(2.92/2.9)31.56%80745,473
SPY251219P006250002025-12-19(63天)PUT$625.00$9.16(-1.14 -11.07%)0.07(9.05/8.98)21.31%34044,924
SPY251219P005000002025-12-19(63天)PUT$500.00$1.57(-0.21 -11.80%)0.01(1.61/1.6)38.83%21840,745
SPY251219P006300002025-12-19(63天)PUT$630.00$9.95(-1.34 -11.87%)0.08(9.88/9.8)20.63%49536,732
SPY251219P005750002025-12-19(63天)PUT$575.00$4.24(-0.76 -15.20%)0.06(4.15/4.09)28.17%48431,214

XLK $283.44 (-1.09 -0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(336天)PUT$175.00$2.70(+0.00 +0.00%)1.99(3.65/1.66)38.48%10,00010,001

SMH $340.68 (-2.70 -0.79%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002650002026-01-16(91天)PUT$265.00$3.60(+0.00 +0.00%)0.20(3.6/3.4)42.22%4795,374
SMH260320C004200002026-03-20(154天)CALL$420.00$7.06(-1.24 -14.94%)0.45(7.95/7.5)34.14%3565,477
SMH260116P002550002026-01-16(91天)PUT$255.00$2.94(-0.11 -3.61%)0.14(2.91/2.77)44.34%3398,614
SMH251219P003100002025-12-19(63天)PUT$310.00$8.40(-0.63 -6.81%)0.30(8.35/8.05)37.37%32014,122
SMH260116C004000002026-01-16(91天)CALL$400.00$5.90(-0.50 -7.81%)0.25(6.0/5.75)34.00%2645,464

GLD $386.66 (-9.71 -2.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003600002025-12-19(63天)PUT$360.00$5.40(+1.30 +31.71%)0.10(5.35/5.25)23.76%12,72317,454
GLD260220C004900002026-02-20(126天)CALL$490.00$2.47(-1.77 -41.75%)0.09(2.54/2.45)28.50%4,14618,974
GLD260116C004500002026-01-16(91天)CALL$450.00$3.80(-2.90 -43.28%)0.10(3.85/3.75)27.58%4,0487,119
GLD260116C004750002026-01-16(91天)CALL$475.00$2.09(-1.86 -47.09%)0.08(2.11/2.03)28.93%3,92432,693
GLD260116P003600002026-01-16(91天)PUT$360.00$6.30(+1.45 +29.90%)0.15(6.45/6.3)21.65%2,2377,898
GLD260220C004750002026-02-20(126天)CALL$475.00$3.31(-2.24 -40.36%)0.15(3.45/3.3)27.91%1,8439,500
GLD251219P003750002025-12-19(63天)PUT$375.00$9.70(+1.96 +25.32%)0.10(10.0/9.9)23.22%1,75610,291
GLD260116P003500002026-01-16(91天)PUT$350.00$4.20(+0.95 +29.23%)0.10(4.3/4.2)22.15%1,56012,165
GLD251219C004100002025-12-19(63天)CALL$410.00$9.03(-4.61 -33.80%)0.15(8.9/8.75)27.96%1,1959,754
GLD260116C004200002026-01-16(91天)CALL$420.00$8.56(-4.39 -33.90%)0.20(8.55/8.35)26.66%1,1836,390
GLD260116P003400002026-01-16(91天)PUT$340.00$2.75(+0.52 +23.32%)0.08(2.84/2.76)22.82%46134,921
GLD251219P003350002025-12-19(63天)PUT$335.00$1.58(+0.25 +18.80%)0.06(1.76/1.7)25.85%37216,701
GLD251219P003500002025-12-19(63天)PUT$350.00$3.35(+0.75 +28.85%)0.10(3.45/3.35)24.46%1,06214,145
GLD260116P003250002026-01-16(91天)PUT$325.00$1.58(+0.31 +24.41%)0.06(1.53/1.47)24.15%26413,776
GLD260320P003400002026-03-20(154天)PUT$340.00$4.47(+0.72 +19.20%)0.10(4.55/4.45)20.65%38511,203
GLD260918P002900002026-09-18(336天)PUT$290.00$2.19(+0.00 +0.00%)0.21(2.22/2.01)20.65%82510,444

SLV $46.28 (-2.89 -5.88%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000500002026-01-16(91天)CALL$50.00$2.63(-1.12 -29.87%)0.07(2.68/2.61)46.07%13,37080,569
SLV251219C000490002025-12-19(63天)CALL$49.00$2.50(-1.19 -32.25%)0.07(2.52/2.45)48.73%5,8348,582
SLV251219C000500002025-12-19(63天)CALL$50.00$2.20(-1.10 -33.33%)0.03(2.2/2.17)48.73%5,737132,285
SLV251219C000440002025-12-19(63天)CALL$44.00$4.66(-1.74 -27.19%)0.15(4.7/4.55)48.61%3,76750,420
SLV260116C000480002026-01-16(91天)CALL$48.00$3.33(-1.20 -26.49%)0.10(3.3/3.2)45.26%3,33412,950
SLV260320C000600002026-03-20(154天)CALL$60.00$1.60(-0.50 -23.70%)0.07(1.64/1.57)46.41%3,29632,095
SLV260116C000550002026-01-16(91天)CALL$55.00$1.68(-0.63 -27.27%)0.05(1.61/1.56)48.24%3,26814,844
SLV260331C000560002026-03-31(165天)CALL$56.00$2.25(-0.50 -18.18%)0.10(2.28/2.18)44.13%2,7667,649
SLV260116C000470002026-01-16(91天)CALL$47.00$3.61(-1.49 -29.10%)0.10(3.7/3.6)45.29%2,56934,448
SLV251231C000500002025-12-31(75天)CALL$50.00$2.35(-1.15 -32.86%)0.06(2.41/2.35)47.34%2,53711,056
SLV251219C000470002025-12-19(63天)CALL$47.00$3.21(-1.49 -31.43%)0.10(3.3/3.2)49.07%1,50594,717
SLV251219P000470002025-12-19(63天)PUT$47.00$3.83(+0.89 +30.27%)0.15(4.0/3.85)44.48%1,79678,256
SLV251219P000500002025-12-19(63天)PUT$50.00$5.50(+0.67 +13.87%)0.30(5.95/5.65)44.53%28771,007
SLV260116C000400002026-01-16(91天)CALL$40.00$7.60(-1.85 -19.58%)0.05(7.55/7.5)45.17%1,22536,116
SLV260116C000460002026-01-16(91天)CALL$46.00$4.06(-1.29 -24.07%)0.05(4.1/4.05)44.92%1,00334,601

IBIT $60.30 (-1.13 -1.84%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000660002025-12-19(63天)PUT$66.00$8.05(+0.31 +4.01%)0.15(8.4/8.25)48.56%4367,495
IBIT260116P000650002026-01-16(91天)PUT$65.00$8.49(+0.25 +3.03%)0.15(8.8/8.65)49.81%4318,178
IBIT251219P000610002025-12-19(63天)PUT$61.00$5.29(+0.29 +5.80%)0.05(5.35/5.3)49.81%36916,631

EEM $54.01 (-0.17 -0.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260320C000600002026-03-20(154天)CALL$60.00$0.62(+0.00 +0.00%)0.13(0.69/0.56)18.14%38,00042,091
EEM260618P000520002026-06-18(244天)PUT$52.00$2.13(+0.00 +0.00%)0.25(2.35/2.1)18.85%20,12924,643
EEM260320C000460002026-03-20(154天)CALL$46.00$8.49(+0.00 +0.00%)0.90(9.5/8.6)33.72%10,01074,597
EEM251219P000500002025-12-19(63天)PUT$50.00$0.68(-0.05 -6.85%)0.04(0.68/0.64)24.29%10,00252,906
EEM260320C000560002026-03-20(154天)CALL$56.00$1.43(+0.00 +0.00%)0.12(1.82/1.7)18.85%10,00033,500
EEM260618P000540002026-06-18(244天)PUT$54.00$2.99(+0.01 +0.34%)0.18(3.05/2.87)17.36%10,00031,580
EEM260116C000570002026-01-16(91天)CALL$57.00$0.75(+0.00 +0.00%)0.09(0.83/0.74)17.75%8,0108,062
EEM260116P000510002026-01-16(91天)PUT$51.00$1.06(+0.00 +0.00%)0.06(1.09/1.03)21.80%8,00017,708
EEM251219C000560002025-12-19(63天)CALL$56.00$1.04(+0.00 +0.00%)0.06(0.97/0.91)19.46%5,07779,516
EEM260116P000540002026-01-16(91天)PUT$54.00$1.98(+0.00 +0.00%)0.07(2.07/2.0)19.24%5,0016,256
EEM251219C000500002025-12-19(63天)CALL$50.00$4.85(+0.27 +5.90%)0.45(5.2/4.75)31.47%1,00061,453
EEM260116P000480002026-01-16(91天)PUT$48.00$0.59(+0.00 +0.00%)0.06(0.6/0.54)25.10%21045,441

NVDA $182.35 (+0.54 +0.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002000002026-01-16(91天)CALL$200.00$9.70(-0.10 -1.02%)0.10(9.8/9.7)44.67%3,45271,390
NVDA260220C002600002026-02-20(126天)CALL$260.00$1.89(-0.03 -1.56%)0.02(1.84/1.82)41.86%3,14511,350
NVDA260417P001450002026-04-17(182天)PUT$145.00$7.59(+0.00 +0.00%)0.10(7.25/7.15)45.57%3,0777,497
NVDA260116C002500002026-01-16(91天)CALL$250.00$1.41(-0.09 -6.00%)0.01(1.41/1.4)42.40%2,95721,967
NVDA251219C002000002025-12-19(63天)CALL$200.00$7.22(-0.18 -2.43%)0.05(7.25/7.2)44.68%2,51964,566
NVDA260320C002200002026-03-20(154天)CALL$220.00$9.30(+0.20 +2.20%)0.10(9.25/9.15)44.81%2,05919,325
NVDA251219C001950002025-12-19(63天)CALL$195.00$8.95(-0.03 -0.33%)0.05(9.0/8.95)45.44%1,50326,560
NVDA260116C002050002026-01-16(91天)CALL$205.00$8.21(+0.04 +0.49%)0.10(8.1/8.0)43.84%1,43221,273
NVDA260116P001420002026-01-16(91天)PUT$142.00$3.20(-0.60 -15.79%)0.05(3.2/3.15)49.34%1,37414,923
NVDA260116C002100002026-01-16(91天)CALL$210.00$6.72(-0.13 -1.90%)0.10(6.8/6.7)43.62%97524,981
NVDA260116P001500002026-01-16(91天)PUT$150.00$4.50(-0.35 -7.22%)0.10(4.55/4.45)47.69%24364,745
NVDA260116P001400002026-01-16(91天)PUT$140.00$2.97(-0.38 -11.34%)0.04(2.93/2.89)49.83%38459,485
NVDA260116P001600002026-01-16(91天)PUT$160.00$6.74(-0.77 -10.25%)0.10(6.8/6.7)45.60%22754,954
NVDA251219C002200002025-12-19(63天)CALL$220.00$2.86(-0.12 -4.03%)0.04(2.91/2.87)43.42%72040,607
NVDA251219P001600002025-12-19(63天)PUT$160.00$5.21(-0.39 -6.96%)0.10(5.2/5.1)47.86%94940,117
NVDA251219C002050002025-12-19(63天)CALL$205.00$5.76(-0.11 -1.87%)0.05(5.8/5.75)44.13%34337,085
NVDA251219C002100002025-12-19(63天)CALL$210.00$4.63(-0.08 -1.70%)0.10(4.65/4.55)43.87%56434,674
NVDA260320P001400002026-03-20(154天)PUT$140.00$5.35(-0.45 -7.76%)0.10(5.4/5.3)47.82%34931,475

MSFT $511.79 (+0.24 +0.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C005500002025-12-19(63天)CALL$550.00$8.85(-0.15 -1.67%)0.15(8.9/8.75)25.87%23010,271
MSFT251219P004400002025-12-19(63天)PUT$440.00$3.35(-0.83 -19.86%)0.10(3.35/3.25)30.27%2225,786

AMZN $212.31 (-2.16 -1.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C002500002025-12-19(63天)CALL$250.00$3.21(-0.49 -13.24%)0.05(3.25/3.2)39.54%5,37828,654
AMZN260116C002500002026-01-16(91天)CALL$250.00$4.70(-0.56 -10.65%)0.10(4.75/4.65)37.96%4,00340,911
AMZN251219C002600002025-12-19(63天)CALL$260.00$2.12(-0.35 -14.17%)0.04(2.13/2.09)39.85%2,63332,362
AMZN251219C003000002025-12-19(63天)CALL$300.00$0.51(-0.06 -10.53%)0.03(0.52/0.49)43.65%2,61961,546
AMZN260116C002400002026-01-16(91天)CALL$240.00$6.75(-0.80 -10.60%)0.10(6.85/6.75)38.26%2,53731,976
AMZN251219C002300002025-12-19(63天)CALL$230.00$7.65(-0.85 -10.00%)0.15(7.7/7.55)40.42%1,62513,712
AMZN251219C002400002025-12-19(63天)CALL$240.00$5.00(-0.65 -11.50%)0.10(5.0/4.9)39.64%1,48426,080
AMZN260116P001850002026-01-16(91天)PUT$185.00$4.85(+0.05 +1.04%)0.10(4.85/4.75)36.87%1,4317,687
AMZN260116C002300002026-01-16(91天)CALL$230.00$9.75(-0.90 -8.45%)0.15(9.8/9.65)38.96%1,31525,240
AMZN251219P002050002025-12-19(63天)PUT$205.00$9.55(+0.32 +3.47%)0.15(9.65/9.5)37.27%1,22915,794
AMZN251219C002350002025-12-19(63天)CALL$235.00$6.20(-0.78 -11.17%)0.10(6.2/6.1)39.89%68452,028
AMZN260116P002000002026-01-16(91天)PUT$200.00$9.05(+0.20 +2.26%)0.15(9.15/9.0)35.12%23232,409
AMZN260515C002600002026-05-15(210天)CALL$260.00$9.70(-0.50 -4.90%)0.15(9.75/9.6)38.22%58427,199

GOOG $252.25 (+0.37 +0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(91天)CALL$300.00$5.10(+0.00 +0.00%)0.05(5.05/5.0)37.63%2946,299

WMT $107.35 (+0.88 +0.83%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116P000950002026-01-16(91天)PUT$95.00$1.37(-0.26 -15.95%)0.01(1.37/1.36)27.11%2,0077,522
WMT260116C001100002026-01-16(91天)CALL$110.00$4.75(+0.46 +10.72%)0.10(4.8/4.7)27.56%60511,449
WMT251219C001100002025-12-19(63天)CALL$110.00$3.90(+0.59 +17.82%)0.15(3.9/3.75)27.99%2157,585
WMT251219C001150002025-12-19(63天)CALL$115.00$2.05(+0.27 +14.84%)0.11(2.1/1.99)26.93%2079,504

AAPL $250.77 (+3.35 +1.35%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL251219C002550002025-12-19(63天)CALL$255.00$9.80(+1.05 +12.00%)0.10(9.85/9.75)27.74%2,60519,675
AAPL251219C002700002025-12-19(63天)CALL$270.00$4.30(+0.45 +11.69%)0.10(4.3/4.2)26.09%1,78228,463
AAPL260320C002800002026-03-20(154天)CALL$280.00$7.37(+0.42 +6.04%)0.15(7.5/7.35)26.84%1,36826,220
AAPL260116C002600002026-01-16(91天)CALL$260.00$9.76(+1.01 +11.54%)0.15(9.8/9.65)27.00%1,36165,450
AAPL251219P002400002025-12-19(63天)PUT$240.00$6.45(-1.60 -19.88%)0.10(6.5/6.4)27.25%1,3059,589
AAPL251219C003000002025-12-19(63天)CALL$300.00$0.62(+0.02 +3.51%)0.03(0.63/0.6)25.94%86737,364
AAPL251219P002100002025-12-19(63天)PUT$210.00$1.52(-0.49 -24.38%)0.05(1.51/1.46)33.26%83411,959
AAPL260320C003000002026-03-20(154天)CALL$300.00$3.42(+0.32 +10.32%)0.10(3.5/3.4)26.00%7309,683
AAPL251219C002600002025-12-19(63天)CALL$260.00$7.50(+0.80 +11.94%)0.10(7.65/7.55)27.14%71127,066
AAPL251219P002300002025-12-19(63天)PUT$230.00$4.05(-1.05 -20.59%)0.10(4.0/3.9)28.94%66414,584
AAPL260116C002700002026-01-16(91天)CALL$270.00$6.05(+0.55 +10.00%)0.10(6.15/6.05)26.02%55187,101
AAPL260116C002900002026-01-16(91天)CALL$290.00$2.15(+0.18 +9.14%)0.05(2.17/2.12)25.22%47277,012
AAPL260116C003000002026-01-16(91天)CALL$300.00$1.23(+0.06 +5.13%)0.04(1.25/1.21)25.20%62448,356
AAPL260116P002100002026-01-16(91天)PUT$210.00$2.18(-0.54 -19.85%)0.04(2.22/2.18)30.98%25239,820
AAPL260116C002800002026-01-16(91天)CALL$280.00$3.66(+0.36 +10.91%)0.05(3.7/3.65)25.45%25336,040
AAPL260116C002650002026-01-16(91天)CALL$265.00$7.80(+0.95 +13.87%)0.15(7.85/7.7)26.54%49434,751

META $711.15 (-0.91 -0.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(91天)CALL$1000.00$2.53(-0.34 -11.85%)0.05(2.6/2.55)38.61%31513,145

KWEB $39.36 (-0.16 -0.40%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260220C000450002026-02-20(126天)CALL$45.00$1.23(+0.02 +1.65%)0.24(1.32/1.08)34.62%32,46415,776
KWEB260220C000500002026-02-20(126天)CALL$50.00$0.61(+0.00 +0.00%)0.13(0.69/0.56)37.40%30,56941,448
KWEB251219C000420002025-12-19(63天)CALL$42.00$1.40(-0.11 -7.28%)0.16(1.51/1.35)38.57%3,51612,604
KWEB251219C000450002025-12-19(63天)CALL$45.00$0.73(-0.05 -6.41%)0.01(0.72/0.71)37.40%3,24162,333
KWEB251219P000350002025-12-19(63天)PUT$35.00$0.77(+0.08 +11.43%)0.05(0.8/0.75)38.28%3,0308,984
KWEB260116C000400002026-01-16(91天)CALL$40.00$2.33(-0.27 -10.38%)0.19(2.42/2.23)34.33%56675,019
KWEB260220P000320002026-02-20(126天)PUT$32.00$0.82(+0.00 +0.00%)0.19(1.01/0.82)42.38%50023,558
KWEB260220C000400002026-02-20(126天)CALL$40.00$2.64(-0.13 -4.69%)0.36(2.84/2.48)33.75%32244,919
KWEB260116P000340002026-01-16(91天)PUT$34.00$1.09(+0.12 +12.37%)0.13(1.17/1.04)43.07%20832,947
KWEB260116P000330002026-01-16(91天)PUT$33.00$0.87(-0.03 -3.33%)0.07(0.92/0.85)43.31%2028,447

FXI $39.77 (-0.21 -0.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260220P000380002026-02-20(126天)PUT$38.00$1.43(+0.00 +0.00%)0.32(1.71/1.39)27.49%12,00012,798
FXI260320C000460002026-03-20(154天)CALL$46.00$1.05(+0.00 +0.00%)0.16(0.91/0.75)27.49%10,00615,186
FXI260618P000350002026-06-18(244天)PUT$35.00$1.34(+0.00 +0.00%)0.34(1.52/1.18)27.89%10,00034,444
FXI260918P000390002026-09-18(336天)PUT$39.00$3.30(+0.00 +0.00%)0.85(3.95/3.1)28.87%9,2009,650
FXI260918C000400002026-09-18(336天)CALL$40.00$3.90(+0.00 +0.00%)0.60(4.4/3.8)29.46%2,5608,013
FXI260116C000440002026-01-16(91天)CALL$44.00$0.73(+0.00 +0.00%)0.25(0.89/0.64)29.00%2,02536,324
FXI251219P000360002025-12-19(63天)PUT$36.00$0.55(+0.03 +5.77%)0.04(0.58/0.54)30.23%1,00135,891
FXI260116P000400002026-01-16(91天)PUT$40.00$2.50(+0.31 +14.16%)0.20(2.32/2.12)27.88%84320,149
FXI251219P000410002025-12-19(63天)PUT$41.00$2.53(-0.69 -21.43%)0.11(2.57/2.46)28.47%81820,194
FXI260116C000400002026-01-16(91天)CALL$40.00$1.92(-0.18 -8.57%)0.14(2.05/1.91)26.81%66958,261
FXI251219C000420002025-12-19(63天)CALL$42.00$1.03(-0.05 -4.63%)0.06(1.01/0.95)27.93%285159,969
FXI251219P000370002025-12-19(63天)PUT$37.00$0.77(-0.04 -4.94%)0.17(0.9/0.73)31.20%23094,184
FXI251219C000410002025-12-19(63天)CALL$41.00$1.31(-0.12 -8.39%)0.14(1.38/1.24)28.37%29449,119
FXI260116C000410002026-01-16(91天)CALL$41.00$1.60(+0.00 +0.00%)0.33(1.71/1.38)27.86%25043,802
FXI251219C000360002025-12-19(63天)CALL$36.00$4.40(-0.34 -7.17%)0.30(4.65/4.35)35.50%51731,717

JD $32.90 (+0.17 +0.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000300002025-12-19(63天)PUT$30.00$1.25(-0.07 -5.30%)0.04(1.25/1.21)46.83%1,70529,391
JD260320P000300002026-03-20(154天)PUT$30.00$2.18(-0.08 -3.48%)0.11(2.28/2.17)43.85%9765,089
JD251219P000310002025-12-19(63天)PUT$31.00$1.65(+0.00 +0.00%)0.05(1.63/1.58)46.80%74110,616
JD260320P000270002026-03-20(154天)PUT$27.00$1.63(+0.00 +0.00%)0.26(1.44/1.18)47.61%5077,609
JD260116P000325002026-01-16(91天)PUT$32.50$2.70(-0.11 -3.91%)0.07(2.72/2.65)45.14%4539,418
JD260116P000275002026-01-16(91天)PUT$27.50$0.81(-0.03 -3.57%)0.05(0.84/0.79)45.70%35513,980
JD251219P000325002025-12-19(63天)PUT$32.50$2.37(-0.01 -0.42%)0.08(2.35/2.27)47.31%33510,843
JD260116C000325002026-01-16(91天)CALL$32.50$3.45(-0.05 -1.43%)0.10(3.5/3.4)49.76%26824,255

PDD $129.24 (+1.89 +1.48%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116P001250002026-01-16(91天)PUT$125.00$7.60(-0.48 -5.94%)0.30(7.55/7.25)37.93%5325,088
PDD260320P001150002026-03-20(154天)PUT$115.00$6.45(+0.00 +0.00%)1.20(6.95/5.75)40.81%29314,240
PDD251219C001400002025-12-19(63天)CALL$140.00$5.15(+0.95 +22.62%)0.40(5.15/4.75)42.30%23014,533
PDD251219P001200002025-12-19(63天)PUT$120.00$4.55(-0.90 -16.51%)0.10(4.55/4.45)40.63%2229,896
PDD260320P001200002026-03-20(154天)PUT$120.00$8.30(+0.00 +0.00%)1.80(8.9/7.1)40.51%22124,754

HYG $80.53 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260116C000810002026-01-16(91天)CALL$81.00$0.63(+0.00 +0.00%)0.05(0.59/0.54)4.94%15,02054,810
HYG260220P000780002026-02-20(126天)PUT$78.00$0.96(-0.12 -11.11%)0.09(1.01/0.92)10.89%15,00510,259
HYG260116P000790002026-01-16(91天)PUT$79.00$0.93(-0.06 -6.06%)0.04(0.94/0.9)9.96%7,897142,349
HYG260220C000810002026-02-20(126天)CALL$81.00$0.56(+0.00 +0.00%)0.17(0.8/0.63)5.34%7,0017,000
HYG260320C000790002026-03-20(154天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.81%6,0006,050
HYG251219P000780002025-12-19(63天)PUT$78.00$0.53(-0.06 -10.17%)0.06(0.54/0.48)11.13%4,929353,724
HYG251219P000810002025-12-19(63天)PUT$81.00$1.50(+0.00 +0.00%)0.11(1.53/1.42)9.52%2,18819,555
HYG251219P000790002025-12-19(63天)PUT$79.00$0.73(-0.07 -8.75%)0.03(0.75/0.72)10.39%1,132313,520
HYG260116P000770002026-01-16(91天)PUT$77.00$0.57(-0.10 -14.93%)0.06(0.6/0.54)11.77%1,081134,208
HYG260116P000780002026-01-16(91天)PUT$78.00$0.69(-0.08 -10.39%)0.01(0.71/0.7)10.60%594129,125
HYG251219P000800002025-12-19(63天)PUT$80.00$1.03(-0.06 -5.50%)0.04(1.05/1.01)9.69%324153,465
HYG260320C000810002026-03-20(154天)CALL$81.00$0.74(+0.00 +0.00%)0.25(0.91/0.66)5.36%51417,919

^SPX $6637.78 (+8.78 +0.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPXW251231C074000002025-12-31(75天)CALL$7400.00$7.49(+0.28 +3.88%)0.30(7.0/6.7)13.66%1,3067,921

IWM $242.07 (-3.00 -1.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219C002500002025-12-19(63天)CALL$250.00$6.65(-1.54 -18.80%)0.04(6.77/6.73)24.91%41,06048,600
IWM251219C002450002025-12-19(63天)CALL$245.00$9.41(-1.29 -12.06%)0.06(9.13/9.07)25.84%10,29221,508
IWM260320P001900002026-03-20(154天)PUT$190.00$2.61(+0.12 +4.82%)0.03(2.56/2.53)31.50%8,74550,748
IWM251219P002100002025-12-19(63天)PUT$210.00$2.13(+0.10 +4.93%)0.03(2.2/2.17)31.85%8,23773,907
IWM260618P002200002026-06-18(244天)PUT$220.00$9.01(+0.14 +1.58%)0.16(9.23/9.07)24.14%7,50432,289
IWM251219P002300002025-12-19(63天)PUT$230.00$5.42(+0.46 +9.27%)0.05(5.56/5.51)26.72%6,77250,663
IWM251219P002200002025-12-19(63天)PUT$220.00$3.24(-0.06 -1.82%)0.03(3.45/3.42)29.07%5,58280,652
IWM260116P002300002026-01-16(91天)PUT$230.00$6.38(-0.06 -0.93%)0.06(6.85/6.79)25.31%5,52133,227
IWM260116C002600002026-01-16(91天)CALL$260.00$4.78(-0.92 -16.14%)0.03(4.88/4.85)23.30%5,25832,503
IWM251219P002250002025-12-19(63天)PUT$225.00$4.30(+0.31 +7.77%)0.03(4.38/4.35)27.86%5,04345,614
IWM251219P002000002025-12-19(63天)PUT$200.00$1.35(+0.02 +1.50%)0.02(1.42/1.4)34.79%431136,391
IWM251219P001900002025-12-19(63天)PUT$190.00$0.91(+0.01 +1.11%)0.02(0.95/0.93)38.04%2,918106,361
IWM251219C002700002025-12-19(63天)CALL$270.00$1.40(-0.52 -27.08%)0.03(1.4/1.37)22.16%2,94067,777
IWM251219P001950002025-12-19(63天)PUT$195.00$1.20(+0.04 +3.45%)0.02(1.15/1.13)36.33%2,09664,347
IWM251219C002600002025-12-19(63天)CALL$260.00$3.27(-0.85 -20.63%)0.04(3.3/3.26)23.24%56752,859
IWM251219C002550002025-12-19(63天)CALL$255.00$4.71(-1.15 -19.62%)0.04(4.79/4.75)23.93%1,46652,530

^VIX $23.89 (-1.41 -5.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX251217C000200002025-12-17(61天)CALL$20.00$3.80(-0.40 -9.52%)0.15(3.95/3.8)27.34%2,65172,799

HPE $22.83 (+0.30 +1.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260918P000200002026-09-18(336天)PUT$20.00$2.23(+0.00 +0.00%)0.31(2.44/2.13)45.12%13,2175,612
HPE260116C000270002026-01-16(91天)CALL$27.00$0.70(+0.04 +6.06%)0.09(0.63/0.54)42.29%1,0648,279
HPE260116C000250002026-01-16(91天)CALL$25.00$1.14(+0.01 +0.88%)0.06(1.11/1.05)42.53%86228,101

KRE $58.81 (+0.69 +1.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE251219P000500002025-12-19(63天)PUT$50.00$1.02(-0.32 -23.88%)0.11(1.05/0.94)44.19%9,71112,092
KRE251219P000490002025-12-19(63天)PUT$49.00$0.92(-0.28 -23.33%)0.20(0.99/0.79)46.68%5,04012,327
KRE260116P000560002026-01-16(91天)PUT$56.00$2.75(-0.61 -18.15%)0.39(2.95/2.56)36.60%4,9287,612
KRE260116P000540002026-01-16(91天)PUT$54.00$2.13(-0.57 -21.11%)0.19(2.25/2.06)37.45%4,90325,899
KRE260618C000800002026-06-18(244天)CALL$80.00$0.82(+0.00 +0.00%)0.29(0.96/0.67)31.14%3,0006,100
KRE251219C000600002025-12-19(63天)CALL$60.00$3.00(+0.05 +1.69%)0.09(3.05/2.96)36.52%2,4855,336
KRE251219P000550002025-12-19(63天)PUT$55.00$1.91(-0.59 -23.23%)0.05(1.91/1.86)36.69%1,92512,195
KRE251219C000630002025-12-19(63天)CALL$63.00$1.82(+0.07 +4.00%)0.20(1.84/1.64)34.97%1,5115,256
KRE251219P000600002025-12-19(63天)PUT$60.00$3.80(-0.85 -18.28%)0.15(3.85/3.7)32.40%1,14421,918
KRE260116P000550002026-01-16(91天)PUT$55.00$2.39(-0.76 -24.13%)0.14(2.44/2.3)35.67%1,03915,004
KRE251219C000650002025-12-19(63天)CALL$65.00$1.19(+0.04 +3.48%)0.17(1.24/1.07)33.94%36931,365
KRE260116C000600002026-01-16(91天)CALL$60.00$3.35(+0.02 +0.60%)0.20(3.5/3.3)34.28%61220,326
KRE260116P000500002026-01-16(91天)PUT$50.00$1.35(-0.61 -31.12%)0.16(1.46/1.3)42.16%20917,362
KRE251219C000660002025-12-19(63天)CALL$66.00$0.95(-0.01 -1.04%)0.11(1.02/0.91)33.69%30313,388

GDX $77.36 (-7.10 -8.41%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX251219C000850002025-12-19(63天)CALL$85.00$3.17(-3.27 -50.78%)0.35(3.4/3.05)47.83%1,8598,194
GDX251219P000800002025-12-19(63天)PUT$80.00$6.80(+2.58 +61.14%)0.25(7.05/6.8)43.43%1,7477,393
GDX260116P000700002026-01-16(91天)PUT$70.00$3.27(+1.10 +50.93%)0.25(3.3/3.05)43.14%1,73611,739
GDX251219C000900002025-12-19(63天)CALL$90.00$2.10(-2.37 -53.02%)0.23(2.23/2.0)48.15%1,7095,813
GDX251219P000700002025-12-19(63天)PUT$70.00$2.35(+1.03 +80.47%)0.13(2.4/2.27)43.34%1,67212,875
GDX260320C000950002026-03-20(154天)CALL$95.00$3.60(-2.02 -35.94%)0.45(3.75/3.3)45.79%1,45113,144
GDX251219C000800002025-12-19(63天)CALL$80.00$4.90(-4.10 -45.56%)0.45(5.25/4.8)48.96%1,2547,869
GDX251219C001000002025-12-19(63天)CALL$100.00$0.85(-1.08 -55.96%)0.10(0.95/0.85)49.39%9656,949
GDX260116C000900002026-01-16(91天)CALL$90.00$2.80(-2.59 -47.18%)0.38(3.05/2.67)46.41%92511,895
GDX251219C000750002025-12-19(63天)CALL$75.00$7.35(-4.87 -39.85%)0.30(7.35/7.05)47.39%59917,532
GDX251219P000650002025-12-19(63天)PUT$65.00$1.24(+0.59 +90.77%)0.12(1.26/1.14)44.97%26719,341
GDX260618P000750002026-06-18(244天)PUT$75.00$8.05(+1.88 +30.47%)0.25(8.45/8.2)38.89%27513,065
GDX260116C000750002026-01-16(91天)CALL$75.00$8.10(-4.50 -35.71%)0.70(8.5/7.8)47.19%23211,923
GDX251219P000750002025-12-19(63天)PUT$75.00$4.20(+1.75 +70.00%)0.10(4.3/4.2)42.87%2078,246

B $32.78 (-2.85 -8.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000350002026-01-16(91天)CALL$35.00$2.30(-1.45 -38.67%)0.07(2.35/2.28)48.29%2,47354,594
B260116C000400002026-01-16(91天)CALL$40.00$1.07(-0.88 -45.13%)0.06(1.11/1.05)49.41%32514,136
B260116P000300002026-01-16(91天)PUT$30.00$1.58(+0.52 +49.06%)0.07(1.66/1.59)46.09%3227,252

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
IWM $242.07 (-3.00 -1.22%)IWM251219C002500002025-12-19(63天)CALL$250.00$6.65(-1.54 -18.80%)0.04(6.77/6.73)24.91%41,06048,600
EEM $54.01 (-0.17 -0.31%)EEM260320C000600002026-03-20(154天)CALL$60.00$0.62(+0.00 +0.00%)0.13(0.69/0.56)18.14%38,00042,091
KWEB $39.36 (-0.16 -0.40%)KWEB260220C000450002026-02-20(126天)CALL$45.00$1.23(+0.02 +1.65%)0.24(1.32/1.08)34.62%32,46415,776
KWEB $39.36 (-0.16 -0.40%)KWEB260220C000500002026-02-20(126天)CALL$50.00$0.61(+0.00 +0.00%)0.13(0.69/0.56)37.40%30,56941,448
EEM $54.01 (-0.17 -0.31%)EEM260618P000520002026-06-18(244天)PUT$52.00$2.13(+0.00 +0.00%)0.25(2.35/2.1)18.85%20,12924,643
HYG $80.53 (-0.01 -0.01%)HYG260116C000810002026-01-16(91天)CALL$81.00$0.63(+0.00 +0.00%)0.05(0.59/0.54)4.94%15,02054,810
HYG $80.53 (-0.01 -0.01%)HYG260220P000780002026-02-20(126天)PUT$78.00$0.96(-0.12 -11.11%)0.09(1.01/0.92)10.89%15,00510,259
SLV $46.28 (-2.89 -5.88%)SLV260116C000500002026-01-16(91天)CALL$50.00$2.63(-1.12 -29.87%)0.07(2.68/2.61)46.07%13,37080,569
HPE $22.83 (+0.30 +1.33%)HPE260918P000200002026-09-18(336天)PUT$20.00$2.23(+0.00 +0.00%)0.31(2.44/2.13)45.12%13,2175,612
GLD $386.66 (-9.71 -2.45%)GLD251219P003600002025-12-19(63天)PUT$360.00$5.40(+1.30 +31.71%)0.10(5.35/5.25)23.76%12,72317,454
HYG $80.53 (-0.01 -0.01%)HYG260116P000790002026-01-16(91天)PUT$79.00$0.93(-0.06 -6.06%)0.04(0.94/0.9)9.96%7,897142,349
SLV $46.28 (-2.89 -5.88%)SLV251219C000500002025-12-19(63天)CALL$50.00$2.20(-1.10 -33.33%)0.03(2.2/2.17)48.73%5,737132,285
HYG $80.53 (-0.01 -0.01%)HYG251219P000780002025-12-19(63天)PUT$78.00$0.53(-0.06 -10.17%)0.06(0.54/0.48)11.13%4,929353,724
IWM $242.07 (-3.00 -1.22%)IWM251219P001900002025-12-19(63天)PUT$190.00$0.91(+0.01 +1.11%)0.02(0.95/0.93)38.04%2,918106,361
HYG $80.53 (-0.01 -0.01%)HYG251219P000790002025-12-19(63天)PUT$79.00$0.73(-0.07 -8.75%)0.03(0.75/0.72)10.39%1,132313,520
HYG $80.53 (-0.01 -0.01%)HYG260116P000770002026-01-16(91天)PUT$77.00$0.57(-0.10 -14.93%)0.06(0.6/0.54)11.77%1,081134,208
HYG $80.53 (-0.01 -0.01%)HYG260116P000780002026-01-16(91天)PUT$78.00$0.69(-0.08 -10.39%)0.01(0.71/0.7)10.60%594129,125
IWM $242.07 (-3.00 -1.22%)IWM251219P002000002025-12-19(63天)PUT$200.00$1.35(+0.02 +1.50%)0.02(1.42/1.4)34.79%431136,391
HYG $80.53 (-0.01 -0.01%)HYG251219P000800002025-12-19(63天)PUT$80.00$1.03(-0.06 -5.50%)0.04(1.05/1.01)9.69%324153,465
FXI $39.77 (-0.21 -0.53%)FXI251219C000420002025-12-19(63天)CALL$42.00$1.03(-0.05 -4.63%)0.06(1.01/0.95)27.93%285159,969