QQQ $603.88 (+3.89 +0.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P004400002025-12-19(62天)PUT$440.00$1.40(-0.29 -17.16%)0.06(1.31/1.25)42.46%4,56325,660
QQQ260116P004500002026-01-16(90天)PUT$450.00$2.40(-0.61 -20.27%)0.06(2.43/2.37)37.54%3,82213,299
QQQ260320P005000002026-03-20(153天)PUT$500.00$8.58(-1.23 -12.54%)0.12(8.5/8.38)28.94%3,23826,894
QQQ251219P005000002025-12-19(62天)PUT$500.00$3.02(-1.13 -27.23%)0.07(3.05/2.98)33.43%3,06760,072
QQQ260116C006600002026-01-16(90天)CALL$660.00$5.91(+0.11 +1.90%)0.08(5.89/5.81)19.32%2,6888,547
QQQ260116P005200002026-01-16(90天)PUT$520.00$6.41(-1.37 -17.61%)0.09(6.33/6.24)29.00%2,57113,241
QQQ251219P005400002025-12-19(62天)PUT$540.00$6.07(-1.69 -21.78%)0.08(6.05/5.97)28.18%1,88125,224
QQQ260116P005000002026-01-16(90天)PUT$500.00$4.80(-1.34 -21.82%)0.08(4.73/4.65)31.31%1,67120,701
QQQ251219P005600002025-12-19(62天)PUT$560.00$8.64(-2.38 -21.60%)0.07(8.71/8.64)25.64%1,67025,530
QQQ251219C006400002025-12-19(62天)CALL$640.00$7.46(+0.15 +2.05%)0.09(7.51/7.42)20.13%1,53222,754
QQQ251219C006500002025-12-19(62天)CALL$650.00$4.90(-0.04 -0.81%)0.08(4.96/4.88)19.40%1,05842,376
QQQ251219P004600002025-12-19(62天)PUT$460.00$1.67(-0.50 -23.04%)0.07(1.7/1.63)39.31%57238,797
QQQ251219C006600002025-12-19(62天)CALL$660.00$3.14(-0.21 -6.27%)0.07(3.19/3.12)18.88%37833,330
QQQ251219C006350002025-12-19(62天)CALL$635.00$8.99(+0.19 +2.16%)0.10(9.12/9.02)20.58%27526,450
QQQ251219P004900002025-12-19(62天)PUT$490.00$2.65(-0.96 -26.59%)0.07(2.61/2.54)34.83%1,18723,776

SPY $664.31 (+3.64 +0.55%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260116C007000002026-01-16(90天)CALL$700.00$7.26(-0.02 -0.27%)0.05(7.32/7.27)14.99%7,77822,119
SPY251219P006000002025-12-19(62天)PUT$600.00$5.03(-2.18 -30.24%)0.03(5.08/5.05)24.10%7,38942,414
SPY251219C006900002025-12-19(62天)CALL$690.00$7.43(-0.18 -2.37%)0.04(7.49/7.45)15.48%4,13927,938
SPY251219P006200002025-12-19(62天)PUT$620.00$7.14(-2.56 -26.39%)0.03(7.17/7.14)21.46%3,39852,114
SPY251219C007000002025-12-19(62天)CALL$700.00$4.32(-0.08 -1.82%)0.04(4.35/4.31)14.45%3,29370,614
SPY260320P005350002026-03-20(153天)PUT$535.00$5.85(-1.09 -15.71%)0.03(5.63/5.6)27.26%2,9385,066
SPY251219P005650002025-12-19(62天)PUT$565.00$3.02(-1.28 -29.77%)0.02(2.88/2.86)28.59%2,75212,642
SPY251219P006100002025-12-19(62天)PUT$610.00$5.98(-2.74 -31.42%)0.03(6.03/6.0)22.80%2,66748,159
SPY251219P006150002025-12-19(62天)PUT$615.00$6.54(-2.85 -30.35%)0.03(6.57/6.54)22.13%2,50819,674
SPY251231P006000002025-12-31(74天)PUT$600.00$5.98(-2.37 -28.38%)0.04(5.89/5.85)23.25%2,40410,739
SPY251219P005500002025-12-19(62天)PUT$550.00$2.38(-1.12 -32.00%)0.02(2.31/2.29)30.57%92645,473
SPY251219P006250002025-12-19(62天)PUT$625.00$7.91(-2.39 -23.20%)0.04(7.84/7.8)20.79%2,33844,924
SPY251219P005000002025-12-19(62天)PUT$500.00$1.28(-0.50 -28.09%)0.01(1.24/1.23)37.71%26640,745
SPY251219P006300002025-12-19(62天)PUT$630.00$8.53(-2.76 -24.45%)0.04(8.57/8.53)20.09%1,16436,732
SPY251219P005800002025-12-19(62天)PUT$580.00$3.60(-1.56 -30.23%)0.03(3.65/3.62)26.66%1,05036,103
SPY251219P005750002025-12-19(62天)PUT$575.00$3.45(-1.55 -31.00%)0.02(3.36/3.34)27.28%96731,214

XLK $284.96 (+0.43 +0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(335天)PUT$175.00$2.70(+0.00 +0.00%)2.99(4.0/1.01)39.74%10,00010,001

SMH $342.83 (-0.55 -0.16%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002600002026-01-16(90天)PUT$260.00$3.30(-0.17 -4.90%)0.40(3.4/3.0)44.58%1,3186,490
SMH251219P002800002025-12-19(62天)PUT$280.00$3.65(-0.20 -5.19%)0.35(3.9/3.55)44.29%1,1596,037
SMH260116P002650002026-01-16(90天)PUT$265.00$3.60(+0.00 +0.00%)0.45(3.8/3.35)43.61%4795,374
SMH260116P002550002026-01-16(90天)PUT$255.00$2.98(-0.07 -2.30%)0.38(3.05/2.67)45.59%3718,614
SMH260320C004200002026-03-20(153天)CALL$420.00$7.06(-1.24 -14.94%)0.85(8.05/7.2)33.93%3565,477
SMH251219P003100002025-12-19(62天)PUT$310.00$8.38(-0.65 -7.20%)0.45(8.45/8.0)38.69%35214,122
SMH260116C004000002026-01-16(90天)CALL$400.00$5.95(-0.45 -7.03%)0.45(6.15/5.7)33.89%2655,464
SMH260116P002900002026-01-16(90天)PUT$290.00$6.55(-0.32 -4.66%)0.50(6.8/6.3)39.42%2015,706

GLD $388.78 (-7.59 -1.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003600002025-12-19(62天)PUT$360.00$4.99(+0.89 +21.71%)0.20(5.0/4.8)24.72%13,09317,454
GLD251219P003400002025-12-19(62天)PUT$340.00$2.00(+0.30 +17.65%)0.11(2.06/1.95)26.22%11,2497,304
GLD260220C004900002026-02-20(125天)CALL$490.00$2.64(-1.60 -37.74%)0.32(2.98/2.66)28.94%5,53618,974
GLD260116C004750002026-01-16(90天)CALL$475.00$2.35(-1.60 -40.51%)0.13(2.37/2.24)28.96%4,68132,693
GLD260116C004500002026-01-16(90天)CALL$450.00$4.35(-2.35 -35.07%)0.20(4.35/4.15)27.71%4,5767,119
GLD251219P003500002025-12-19(62天)PUT$350.00$3.16(+0.56 +21.54%)0.20(3.25/3.05)25.44%3,87614,145
GLD260116P003600002026-01-16(90天)PUT$360.00$6.21(+1.36 +28.04%)0.30(6.2/5.9)22.66%3,8017,898
GLD260220C004750002026-02-20(125天)CALL$475.00$3.60(-1.95 -35.14%)0.15(3.75/3.6)27.80%2,2929,500
GLD251219P003750002025-12-19(62天)PUT$375.00$9.90(+2.16 +27.91%)0.25(9.4/9.15)24.33%2,06010,291
GLD260116P003500002026-01-16(90天)PUT$350.00$4.01(+0.76 +23.38%)0.30(4.15/3.85)23.11%1,93212,165
GLD260116P003400002026-01-16(90天)PUT$340.00$2.81(+0.58 +26.01%)0.29(2.72/2.43)23.66%68534,921
GLD251219P003200002025-12-19(62天)PUT$320.00$0.96(+0.18 +23.08%)0.06(0.9/0.84)28.75%33018,008
GLD251219P003350002025-12-19(62天)PUT$335.00$1.74(+0.41 +30.83%)0.12(1.67/1.55)26.80%1,40916,701
GLD260116P003250002026-01-16(90天)PUT$325.00$1.51(+0.24 +18.90%)0.20(1.52/1.32)25.13%39313,776
GLD260320P003400002026-03-20(153天)PUT$340.00$4.50(+0.75 +20.00%)0.35(4.45/4.1)21.38%49611,203

SLV $46.95 (-2.22 -4.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000500002026-01-16(90天)CALL$50.00$2.65(-1.10 -29.33%)0.06(2.69/2.63)41.68%20,75980,569
SLV260220C000650002026-02-20(125天)CALL$65.00$0.93(-0.36 -27.91%)0.04(0.97/0.93)48.15%13,12325,079
SLV251219C000500002025-12-19(62天)CALL$50.00$2.24(-1.06 -32.12%)0.10(2.3/2.2)44.95%8,813132,285
SLV260618C000500002026-06-18(243天)CALL$50.00$4.20(-1.20 -22.22%)0.25(4.35/4.1)36.35%7,57822,240
SLV260515C000600002026-05-15(209天)CALL$60.00$2.01(-0.69 -25.56%)0.29(2.1/1.81)41.68%7,5308,881
SLV251219C000490002025-12-19(62天)CALL$49.00$2.49(-1.20 -32.52%)0.25(2.7/2.45)45.53%6,1608,582
SLV260116C000600002026-01-16(90天)CALL$60.00$1.00(-0.48 -32.43%)0.06(1.02/0.96)48.05%5,91749,331
SLV251219C000550002025-12-19(62天)CALL$55.00$1.23(-0.67 -35.26%)0.04(1.23/1.19)47.85%5,7067,709
SLV260618C000600002026-06-18(243天)CALL$60.00$2.20(-0.85 -27.87%)0.37(2.4/2.03)40.99%4,89916,604
SLV251219C000440002025-12-19(62天)CALL$44.00$4.63(-1.77 -27.66%)0.35(4.8/4.45)40.87%4,32350,420
SLV251219C000470002025-12-19(62天)CALL$47.00$3.26(-1.44 -30.64%)0.15(3.3/3.15)42.48%2,32094,717
SLV251219P000470002025-12-19(62天)PUT$47.00$3.75(+0.81 +27.55%)0.15(3.8/3.65)48.80%3,40578,256
SLV251219C000400002025-12-19(62天)CALL$40.00$7.32(-2.23 -23.35%)0.60(7.55/6.95)38.28%1,99754,332
SLV260116C000400002026-01-16(90天)CALL$40.00$7.56(-1.89 -20.00%)0.25(7.7/7.45)34.62%1,91836,116
SLV260116C000460002026-01-16(90天)CALL$46.00$4.06(-1.29 -24.11%)0.20(4.15/3.95)39.28%1,60134,601
SLV260116C000470002026-01-16(90天)CALL$47.00$3.65(-1.45 -28.43%)0.40(3.95/3.55)42.32%3,52534,448

IBIT $60.47 (-0.96 -1.56%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000600002025-12-19(62天)PUT$60.00$4.65(+0.25 +5.68%)0.05(4.7/4.65)49.49%1,008116,326
IBIT260116P000650002026-01-16(90天)PUT$65.00$8.70(+0.46 +5.58%)0.15(8.7/8.55)49.55%6008,178
IBIT251219P000610002025-12-19(62天)PUT$61.00$5.15(+0.15 +3.00%)0.05(5.2/5.15)49.07%54716,631
IBIT251219P000660002025-12-19(62天)PUT$66.00$8.25(+0.51 +6.59%)0.10(8.3/8.2)48.41%4507,495
IBIT251219P000630002025-12-19(62天)PUT$63.00$6.31(+0.34 +5.70%)0.10(6.35/6.25)48.80%2445,661

EEM $54.19 (-0.00 -0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260320C000600002026-03-20(153天)CALL$60.00$0.62(+0.00 +0.00%)0.34(0.89/0.55)19.79%38,00042,091
EEM260618P000520002026-06-18(243天)PUT$52.00$2.13(+0.00 +0.00%)0.52(2.38/1.86)19.42%20,12924,643
EEM251219P000530002025-12-19(62天)PUT$53.00$1.31(+0.05 +3.97%)0.35(1.51/1.16)23.05%11,04125,989
EEM260320C000460002026-03-20(153天)CALL$46.00$8.49(+0.00 +0.00%)0.45(9.15/8.7)28.69%10,01074,597
EEM251219P000500002025-12-19(62天)PUT$50.00$0.68(-0.05 -6.85%)0.25(0.8/0.55)26.83%10,00252,906
EEM260320C000560002026-03-20(153天)CALL$56.00$1.43(+0.00 +0.00%)0.45(1.94/1.49)19.31%10,00033,500
EEM260618P000540002026-06-18(243天)PUT$54.00$2.99(+0.01 +0.34%)0.44(3.1/2.66)18.10%10,00031,580
EEM260116C000570002026-01-16(90天)CALL$57.00$0.75(+0.00 +0.00%)0.35(1.02/0.67)19.34%8,0108,062
EEM260116P000540002026-01-16(90天)PUT$54.00$1.98(+0.00 +0.00%)0.35(2.14/1.79)20.70%5,0016,256
EEM260320C000570002026-03-20(153天)CALL$57.00$1.24(+0.00 +0.00%)0.44(1.56/1.12)19.04%5,0005,939
EEM260116C000550002026-01-16(90天)CALL$55.00$1.66(-0.04 -2.35%)0.53(1.81/1.28)20.19%25983,373
EEM251219C000560002025-12-19(62天)CALL$56.00$0.95(-0.09 -8.65%)0.26(1.04/0.78)19.78%1,00179,516
EEM251219C000500002025-12-19(62天)CALL$50.00$4.85(+0.27 +5.90%)0.55(5.25/4.7)30.76%1,00061,453

NVDA $183.24 (+1.43 +0.79%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002000002026-01-16(90天)CALL$200.00$9.80(+0.00 +0.00%)0.10(9.85/9.75)44.48%7,67571,390
NVDA260220C002600002026-02-20(125天)CALL$260.00$1.83(-0.09 -4.69%)0.02(1.85/1.83)41.80%5,72911,350
NVDA251219C002000002025-12-19(62天)CALL$200.00$7.32(-0.08 -1.08%)0.05(7.35/7.3)44.77%3,81764,566
NVDA260116C002500002026-01-16(90天)CALL$250.00$1.41(-0.09 -6.00%)0.05(1.44/1.39)42.52%3,42021,967
NVDA260220P001300002026-02-20(125天)PUT$130.00$2.54(-0.35 -12.11%)0.02(2.53/2.51)49.08%2,95413,178
NVDA260116P001420002026-01-16(90天)PUT$142.00$3.10(-0.70 -18.42%)0.10(3.1/3.0)49.43%2,66914,923
NVDA260320C002200002026-03-20(153天)CALL$220.00$9.30(+0.20 +2.20%)0.10(9.35/9.25)44.80%2,45619,325
NVDA251219C001950002025-12-19(62天)CALL$195.00$9.10(+0.12 +1.34%)0.10(9.1/9.0)45.45%2,11926,560
NVDA251219P001700002025-12-19(62天)PUT$170.00$7.60(-1.00 -11.63%)0.05(7.7/7.65)45.45%2,02624,050
NVDA260116C002050002026-01-16(90天)CALL$205.00$8.25(+0.08 +0.98%)0.10(8.25/8.15)44.00%1,75221,273
NVDA260116P001500002026-01-16(90天)PUT$150.00$4.25(-0.60 -12.37%)0.10(4.35/4.25)47.47%68964,745
NVDA260116P001400002026-01-16(90天)PUT$140.00$2.76(-0.59 -17.61%)0.03(2.8/2.77)49.71%54659,485
NVDA260116P001600002026-01-16(90天)PUT$160.00$6.60(-0.91 -12.12%)0.10(6.55/6.45)45.41%1,03354,954
NVDA251219C002200002025-12-19(62天)CALL$220.00$2.90(-0.08 -2.68%)0.03(2.91/2.88)43.32%1,28240,607
NVDA251219P001600002025-12-19(62天)PUT$160.00$4.88(-0.72 -12.86%)0.05(4.95/4.9)47.62%1,19140,117
NVDA251219C002300002025-12-19(62天)CALL$230.00$1.80(-0.05 -2.70%)0.04(1.81/1.77)43.31%40239,359
NVDA251219C002050002025-12-19(62天)CALL$205.00$5.90(+0.03 +0.51%)0.10(5.9/5.8)44.29%67637,085
NVDA251219C002100002025-12-19(62天)CALL$210.00$4.65(-0.06 -1.27%)0.10(4.7/4.6)43.91%89834,674

MSFT $513.51 (+1.96 +0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219P004350002025-12-19(62天)PUT$435.00$2.77(-0.88 -24.11%)1.12(3.8/2.68)33.67%6127,125
MSFT260116C006000002026-01-16(90天)CALL$600.00$3.20(-0.15 -4.48%)0.15(3.25/3.1)24.43%54228,926
MSFT251219P004400002025-12-19(62天)PUT$440.00$3.14(-1.04 -24.88%)1.15(4.0/2.85)32.46%3255,786
MSFT260116P004250002026-01-16(90天)PUT$425.00$3.25(-0.85 -20.73%)0.10(3.4/3.3)29.93%3245,661
MSFT251219C005500002025-12-19(62天)CALL$550.00$9.02(+0.02 +0.22%)0.55(9.0/8.45)25.79%28210,271
MSFT251219C006000002025-12-19(62天)CALL$600.00$1.88(+0.00 +0.00%)0.23(1.98/1.75)25.90%27413,226
MSFT260116P004700002026-01-16(90天)PUT$470.00$9.00(-1.40 -13.46%)2.15(10.3/8.15)27.20%2106,998

AMZN $213.05 (-1.42 -0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C002500002025-12-19(62天)CALL$250.00$3.15(-0.55 -14.86%)0.10(3.2/3.1)39.06%9,44728,654
AMZN260116C002500002026-01-16(90天)CALL$250.00$4.50(-0.76 -14.45%)0.10(4.6/4.5)37.17%5,20740,911
AMZN260116C002400002026-01-16(90天)CALL$240.00$6.65(-0.90 -11.92%)0.10(6.65/6.55)37.33%5,07631,976
AMZN251219C002400002025-12-19(62天)CALL$240.00$4.92(-0.73 -12.92%)0.10(4.95/4.85)39.11%4,46126,080
AMZN251219C002700002025-12-19(62天)CALL$270.00$1.36(-0.30 -18.07%)0.04(1.4/1.36)40.16%4,40421,891
AMZN251219C002600002025-12-19(62天)CALL$260.00$2.05(-0.42 -17.00%)0.06(2.1/2.04)39.49%3,78932,362
AMZN260116P001750002026-01-16(90天)PUT$175.00$2.88(-0.32 -10.00%)0.08(2.94/2.86)38.46%3,31812,621
AMZN260320C002500002026-03-20(153天)CALL$250.00$8.50(-0.86 -9.19%)0.05(8.5/8.45)37.28%2,83511,257
AMZN251219C002350002025-12-19(62天)CALL$235.00$6.05(-0.93 -13.32%)0.10(6.15/6.05)39.32%2,63552,028
AMZN251219C002550002025-12-19(62天)CALL$255.00$2.55(-0.43 -14.43%)0.05(2.58/2.53)39.20%2,26815,024
AMZN260116P002000002026-01-16(90天)PUT$200.00$8.80(-0.05 -0.56%)0.15(8.8/8.65)35.04%37632,409
AMZN260515C002600002026-05-15(209天)CALL$260.00$9.50(-0.70 -6.86%)0.15(9.55/9.4)37.58%86427,199
AMZN260116C002300002026-01-16(90天)CALL$230.00$9.50(-1.15 -10.80%)0.10(9.55/9.45)37.86%2,21925,240
AMZN260116P001800002026-01-16(90天)PUT$180.00$3.65(-0.24 -6.17%)0.10(3.7/3.6)37.61%1,01924,066

GOOG $253.82 (+1.94 +0.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(90天)CALL$300.00$5.00(-0.10 -1.96%)0.10(5.0/4.9)36.84%5596,299

WMT $107.74 (+1.27 +1.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116P000950002026-01-16(90天)PUT$95.00$1.32(-0.31 -19.02%)0.15(1.47/1.32)28.37%2,1867,522
WMT260116C001100002026-01-16(90天)CALL$110.00$4.85(+0.56 +13.05%)0.15(4.85/4.7)27.30%78111,449
WMT251219C001100002025-12-19(62天)CALL$110.00$3.85(+0.54 +16.31%)0.15(3.95/3.8)27.74%5857,585
WMT260116C001150002026-01-16(90天)CALL$115.00$2.85(+0.32 +12.65%)0.05(2.85/2.8)26.04%4348,313
WMT251219C001150002025-12-19(62天)CALL$115.00$2.05(+0.27 +15.17%)0.10(2.15/2.05)26.89%4199,504
WMT260116C001200002026-01-16(90天)CALL$120.00$1.60(+0.19 +13.48%)0.10(1.64/1.54)25.76%3786,733
WMT251219C001050002025-12-19(62天)CALL$105.00$6.56(+0.77 +13.30%)0.20(6.7/6.5)29.64%3049,161
WMT260116C001050002026-01-16(90天)CALL$105.00$7.50(+0.75 +11.11%)0.15(7.55/7.4)28.75%2406,646
WMT260116P000900002026-01-16(90天)PUT$90.00$0.78(-0.19 -19.59%)0.19(0.84/0.65)30.15%22522,712
WMT260320P000950002026-03-20(153天)PUT$95.00$2.32(-0.53 -18.60%)0.21(2.42/2.21)26.82%2187,707

AAPL $252.30 (+4.87 +1.97%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL251219C002700002025-12-19(62天)CALL$270.00$4.75(+0.90 +23.38%)0.15(4.85/4.7)26.87%2,70128,463
AAPL260116C003000002026-01-16(90天)CALL$300.00$1.36(+0.19 +16.24%)0.07(1.38/1.31)25.41%2,39048,356
AAPL251219C003000002025-12-19(62天)CALL$300.00$0.67(+0.07 +11.67%)0.05(0.73/0.68)26.36%2,00837,364
AAPL251219C002600002025-12-19(62天)CALL$260.00$8.30(+1.60 +23.88%)0.20(8.35/8.15)27.82%1,97727,066
AAPL260116P002050002026-01-16(90天)PUT$205.00$1.63(-0.66 -28.82%)0.13(1.72/1.59)32.34%1,86918,894
AAPL260618C003000002026-06-18(243天)CALL$300.00$7.45(+0.77 +11.53%)0.20(7.55/7.35)27.11%1,67414,486
AAPL260320C003000002026-03-20(153天)CALL$300.00$3.70(+0.60 +19.35%)0.15(3.8/3.65)26.29%1,6429,683
AAPL260320C002800002026-03-20(153天)CALL$280.00$7.92(+0.97 +13.96%)0.10(8.0/7.9)27.13%1,59926,220
AAPL251219P002400002025-12-19(62天)PUT$240.00$5.65(-2.40 -29.81%)0.20(5.95/5.75)27.04%1,4019,589
AAPL251219P002000002025-12-19(62天)PUT$200.00$0.83(-0.39 -31.97%)0.06(0.88/0.82)36.08%1,39222,700
AAPL260116C002700002026-01-16(90天)CALL$270.00$6.70(+1.20 +21.82%)0.15(6.75/6.6)26.63%1,36087,101
AAPL260116C002900002026-01-16(90天)CALL$290.00$2.38(+0.41 +20.81%)0.12(2.43/2.31)25.64%69977,012
AAPL260116P002000002026-01-16(90天)PUT$200.00$1.30(-0.46 -26.14%)0.09(1.4/1.31)33.45%51543,321
AAPL260116C003100002026-01-16(90天)CALL$310.00$0.81(+0.10 +14.08%)0.07(0.82/0.75)25.68%22042,193
AAPL260116P002100002026-01-16(90天)PUT$210.00$2.10(-0.62 -22.79%)0.13(2.11/1.98)31.24%72739,820
AAPL260116C002800002026-01-16(90天)CALL$280.00$4.00(+0.70 +21.21%)0.10(4.1/4.0)25.93%62936,040
AAPL260116C002650002026-01-16(90天)CALL$265.00$8.45(+1.60 +23.36%)0.30(8.65/8.35)27.40%84634,751

META $716.67 (+4.61 +0.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260320P004500002026-03-20(153天)PUT$450.00$4.50(-0.60 -11.76%)0.20(4.45/4.25)46.33%3,0225,340
META260116C010000002026-01-16(90天)CALL$1000.00$2.55(-0.32 -11.15%)0.12(2.62/2.5)38.15%45313,145

KWEB $39.51 (-0.01 -0.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260220C000450002026-02-20(125天)CALL$45.00$1.25(+0.04 +3.31%)0.31(1.35/1.04)34.67%37,03915,776
KWEB260220C000500002026-02-20(125天)CALL$50.00$0.56(-0.05 -8.20%)0.25(0.81/0.56)39.21%36,15041,448
KWEB251219C000450002025-12-19(62天)CALL$45.00$0.75(-0.03 -3.85%)0.35(0.99/0.64)42.48%4,54762,333
KWEB251219C000420002025-12-19(62天)CALL$42.00$1.49(-0.02 -1.32%)0.37(1.72/1.35)41.48%3,52812,604
KWEB251219P000350002025-12-19(62天)PUT$35.00$0.77(+0.08 +11.59%)0.22(0.8/0.58)39.11%3,0328,984
KWEB260116C000400002026-01-16(90天)CALL$40.00$2.50(-0.10 -3.85%)0.47(2.82/2.35)38.82%94275,019
KWEB251219C000400002025-12-19(62天)CALL$40.00$2.23(-0.17 -7.08%)0.40(2.4/2.0)40.23%87114,528
KWEB260116C000450002026-01-16(90天)CALL$45.00$0.92(-0.02 -2.13%)0.26(1.11/0.85)37.21%86742,885
KWEB260220P000320002026-02-20(125天)PUT$32.00$0.82(+0.00 +0.00%)0.35(1.06/0.71)43.77%50023,558
KWEB260220C000420002026-02-20(125天)CALL$42.00$2.01(+0.01 +0.50%)0.73(2.35/1.62)36.32%43295,540
KWEB260220C000400002026-02-20(125天)CALL$40.00$2.70(-0.07 -2.53%)0.67(3.05/2.38)35.47%33344,919
KWEB260116P000340002026-01-16(90天)PUT$34.00$1.05(+0.08 +8.25%)0.42(1.22/0.8)44.63%21132,947

FXI $39.98 (+0.00 +0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260116P000400002026-01-16(90天)PUT$40.00$2.30(+0.11 +5.02%)0.42(2.4/1.98)30.15%25,84320,149
FXI260220P000380002026-02-20(125天)PUT$38.00$1.43(+0.00 +0.00%)0.29(1.68/1.39)28.00%12,00012,798
FXI260320C000460002026-03-20(153天)CALL$46.00$1.05(+0.00 +0.00%)0.37(1.07/0.7)28.98%10,00615,186
FXI260918P000390002026-09-18(335天)PUT$39.00$3.30(+0.00 +0.00%)3.03(6.0/2.97)43.24%9,2009,650
FXI260918C000400002026-09-18(335天)CALL$40.00$3.90(+0.00 +0.00%)3.00(6.5/3.5)42.74%2,5608,013
FXI251219P000360002025-12-19(62天)PUT$36.00$0.55(+0.03 +5.77%)0.21(0.68/0.47)33.45%2,00635,891
FXI251219C000410002025-12-19(62天)CALL$41.00$1.39(-0.04 -2.80%)0.10(1.45/1.35)28.44%1,29549,119
FXI251219P000410002025-12-19(62天)PUT$41.00$2.48(-0.74 -22.98%)0.61(2.82/2.21)34.08%1,25020,194
FXI260116C000400002026-01-16(90天)CALL$40.00$2.10(+0.00 +0.00%)0.41(2.37/1.96)29.76%79858,261
FXI260717C000420002026-07-17(272天)CALL$42.00$2.47(+0.00 +0.00%)2.97(5.5/2.53)45.90%5625,078
FXI251219C000420002025-12-19(62天)CALL$42.00$1.09(+0.01 +0.93%)0.13(1.1/0.97)28.54%390159,969
FXI251219P000370002025-12-19(62天)PUT$37.00$0.74(-0.07 -8.64%)0.24(0.87/0.63)31.79%23194,184
FXI260116C000410002026-01-16(90天)CALL$41.00$1.60(+0.00 +0.00%)0.43(1.84/1.41)28.59%25043,802
FXI251219C000360002025-12-19(62天)CALL$36.00$4.40(-0.34 -7.17%)1.30(5.2/3.9)43.75%51731,717
FXI260618P000400002026-06-18(243天)PUT$40.00$3.25(+0.00 +0.00%)2.00(5.0/3.0)38.49%27918,473

MO $65.04 (+0.78 +1.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO251219C000700002025-12-19(62天)CALL$70.00$0.67(+0.05 +8.06%)0.04(0.7/0.66)21.53%3765,681

JNJ $193.24 (+1.15 +0.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(90天)CALL$200.00$3.90(+0.35 +9.86%)0.15(3.75/3.6)16.83%2815,782

JD $33.08 (+0.34 +1.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000300002025-12-19(62天)PUT$30.00$1.17(-0.15 -11.36%)0.10(1.24/1.14)47.53%1,70829,391
JD260320P000300002026-03-20(153天)PUT$30.00$2.25(-0.01 -0.44%)0.39(2.41/2.02)46.07%1,0095,089
JD251219P000310002025-12-19(62天)PUT$31.00$1.50(-0.15 -9.09%)0.09(1.63/1.54)47.78%74410,616
JD260116P000325002026-01-16(90天)PUT$32.50$2.70(-0.11 -3.91%)0.12(2.69/2.57)45.53%4539,418
JD260116P000275002026-01-16(90天)PUT$27.50$0.76(-0.08 -9.52%)0.25(0.9/0.65)47.71%36213,980
JD251219P000325002025-12-19(62天)PUT$32.50$2.26(-0.12 -5.04%)0.12(2.35/2.23)48.39%34710,843

BABA $167.06 (+1.98 +1.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001500002026-01-16(90天)PUT$150.00$6.90(-1.05 -13.21%)0.50(7.45/6.95)45.74%20416,051

PDD $128.47 (+1.12 +0.88%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116P001000002026-01-16(90天)PUT$100.00$1.45(-0.25 -14.71%)0.65(1.73/1.08)45.35%63721,242
PDD260116P001250002026-01-16(90天)PUT$125.00$7.18(-0.90 -11.14%)0.35(7.55/7.2)36.44%5335,088
PDD251219C001400002025-12-19(62天)CALL$140.00$4.76(+0.56 +13.33%)0.20(4.65/4.45)41.86%46614,533
PDD260116C001300002026-01-16(90天)CALL$130.00$10.00(+0.80 +8.70%)0.70(10.0/9.3)41.80%31612,617
PDD251219P001200002025-12-19(62天)PUT$120.00$4.56(-0.89 -16.33%)0.25(4.7/4.45)40.16%3139,896
PDD260618C001600002026-06-18(243天)CALL$160.00$7.60(+0.50 +7.04%)1.35(8.45/7.1)43.90%25311,030

HYG $80.71 (+0.17 +0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260220P000780002026-02-20(125天)PUT$78.00$0.83(-0.25 -23.15%)2.58(3.1/0.52)23.28%25,01710,259
HYG260116P000790002026-01-16(90天)PUT$79.00$0.75(-0.24 -24.24%)0.12(0.75/0.63)9.13%8,443142,349
HYG251219P000790002025-12-19(62天)PUT$79.00$0.53(-0.27 -33.75%)0.10(0.54/0.44)9.16%8,077313,520
HYG260220C000810002026-02-20(125天)CALL$81.00$0.56(+0.00 +0.00%)2.89(2.9/0.01)16.03%7,0017,000
HYG260320C000790002026-03-20(153天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.31%6,0006,050
HYG260116P000780002026-01-16(90天)PUT$78.00$0.51(-0.26 -33.77%)0.11(0.55/0.44)9.77%3,215129,125
HYG251219P000800002025-12-19(62天)PUT$80.00$0.84(-0.25 -22.94%)0.05(0.83/0.78)8.67%3,024153,465
HYG251219P000810002025-12-19(62天)PUT$81.00$1.29(-0.21 -14.00%)0.28(1.37/1.09)9.14%3,00319,555
HYG260116C000810002026-01-16(90天)CALL$81.00$0.58(-0.05 -7.94%)0.18(0.72/0.54)5.29%2,44954,810
HYG251219C000800002025-12-19(62天)CALL$80.00$1.10(-0.12 -9.84%)0.22(1.2/0.98)5.91%2,09312,793
HYG260116P000770002026-01-16(90天)PUT$77.00$0.57(-0.10 -14.93%)0.18(0.51/0.33)11.38%1,081134,208
HYG260116P000800002026-01-16(90天)PUT$80.00$1.02(-0.21 -17.07%)1.16(2.01/0.85)14.71%1,65037,716
HYG260320C000810002026-03-20(153天)CALL$81.00$0.74(+0.00 +0.00%)2.93(3.0/0.07)14.98%51417,919

^SPX $6662.91 (+33.91 +0.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPXW251231C074000002025-12-31(74天)CALL$7400.00$7.49(+0.28 +3.88%)0.60(6.4/5.8)13.06%1,3067,921
SPX251219C072500002025-12-19(62天)CALL$7250.00$9.50(-1.90 -16.67%)0.70(10.0/9.3)13.12%34810,079
SPX260116P040000002026-01-16(90天)PUT$4000.00$8.00(-3.50 -30.43%)0.50(8.3/7.8)48.88%24045,288

IWM $243.40 (-1.67 -0.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219C002500002025-12-19(62天)CALL$250.00$6.95(-1.24 -15.14%)0.05(6.97/6.92)24.26%43,96448,600
IWM251219P002200002025-12-19(62天)PUT$220.00$2.80(-0.50 -15.15%)0.05(2.82/2.77)27.86%13,25580,652
IWM251219P002300002025-12-19(62天)PUT$230.00$4.63(-0.33 -6.65%)0.04(4.66/4.62)25.42%13,11150,663
IWM251219C002450002025-12-19(62天)CALL$245.00$9.23(-1.47 -13.74%)0.06(9.48/9.42)25.34%11,28721,508
IWM260918P001700002026-09-18(335天)PUT$170.00$3.31(+0.58 +21.25%)0.28(3.19/2.91)30.65%10,0008,426
IWM260320P001900002026-03-20(153天)PUT$190.00$2.61(+0.12 +4.82%)0.06(2.23/2.17)30.83%8,74550,748
IWM251219P002100002025-12-19(62天)PUT$210.00$1.81(-0.22 -10.84%)0.03(1.72/1.69)30.48%8,65373,907
IWM260116P002300002026-01-16(90天)PUT$230.00$5.99(-0.45 -6.99%)0.08(5.93/5.85)24.21%8,50033,227
IWM251219P002250002025-12-19(62天)PUT$225.00$3.60(-0.39 -9.77%)0.04(3.62/3.58)26.61%8,17745,614
IWM260618P002200002026-06-18(243天)PUT$220.00$8.75(-0.12 -1.35%)0.19(8.53/8.34)23.68%7,52432,289
IWM251219P002000002025-12-19(62天)PUT$200.00$1.06(-0.27 -20.30%)0.04(1.1/1.06)33.53%575136,391
IWM251219P001900002025-12-19(62天)PUT$190.00$0.75(-0.15 -16.67%)0.03(0.73/0.7)36.84%3,011106,361
IWM251219C002700002025-12-19(62天)CALL$270.00$1.40(-0.52 -27.08%)0.05(1.43/1.38)21.68%7,13467,777
IWM251219P001950002025-12-19(62天)PUT$195.00$0.91(-0.25 -21.55%)0.03(0.89/0.86)35.13%2,22864,347
IWM251219C002600002025-12-19(62天)CALL$260.00$3.33(-0.79 -19.17%)0.04(3.35/3.31)22.57%1,41252,859
IWM251219C002550002025-12-19(62天)CALL$255.00$4.92(-0.94 -16.04%)0.03(4.92/4.89)23.31%2,10552,530

^VIX $20.76 (-4.54 -17.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260415P000180002026-04-15(179天)PUT$18.00$1.46(+0.04 +2.82%)0.73(1.52/0.79)49.76%1,8659,192

UAL $99.10 (+0.91 +0.93%)

ContractExpTypeStrikeLastSpreadIVVolOI
UAL251219C001250002025-12-19(62天)CALL$125.00$1.20(+0.00 +0.00%)0.45(1.37/0.92)48.32%3,26525,045

HPE $22.95 (+0.43 +1.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260918P000200002026-09-18(335天)PUT$20.00$2.23(+0.00 +0.00%)0.36(2.35/1.99)44.70%13,2175,612
HPE260116C000270002026-01-16(90天)CALL$27.00$0.66(+0.00 +0.00%)0.06(0.69/0.63)42.92%1,0868,279
HPE260116C000250002026-01-16(90天)CALL$25.00$1.15(+0.02 +1.77%)0.05(1.2/1.15)43.26%97428,101

KRE $59.07 (+0.96 +1.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE251219P000500002025-12-19(62天)PUT$50.00$0.89(-0.45 -33.58%)0.23(1.01/0.78)44.63%9,83512,092
KRE251219P000490002025-12-19(62天)PUT$49.00$0.92(-0.28 -23.33%)0.27(0.9/0.63)46.19%5,04012,327
KRE260116P000560002026-01-16(90天)PUT$56.00$2.64(-0.72 -21.43%)0.47(2.7/2.23)35.40%4,9307,612
KRE260116P000540002026-01-16(90天)PUT$54.00$2.13(-0.57 -21.11%)0.44(2.09/1.65)36.84%4,90325,899
KRE251219C000600002025-12-19(62天)CALL$60.00$3.10(+0.15 +5.08%)0.46(3.15/2.69)36.48%3,2275,336
KRE260618C000800002026-06-18(243天)CALL$80.00$0.82(+0.00 +0.00%)0.47(1.08/0.61)31.91%3,0006,100
KRE251219P000550002025-12-19(62天)PUT$55.00$1.68(-0.82 -32.80%)0.28(1.83/1.55)37.01%2,16512,195
KRE251219C000630002025-12-19(62天)CALL$63.00$1.66(-0.09 -5.14%)0.20(1.74/1.54)33.08%1,7765,256
KRE260116P000450002026-01-16(90天)PUT$45.00$0.66(-0.19 -22.35%)0.27(0.81/0.54)48.44%1,67917,602
KRE260116C000650002026-01-16(90天)CALL$65.00$1.48(-0.17 -10.30%)0.37(1.67/1.3)31.98%1,3486,132
KRE251219C000650002025-12-19(62天)CALL$65.00$1.18(+0.03 +2.61%)0.27(1.22/0.95)33.03%38531,365
KRE251219P000600002025-12-19(62天)PUT$60.00$3.40(-1.25 -26.88%)0.50(3.75/3.25)33.11%1,15621,918
KRE260116C000600002026-01-16(90天)CALL$60.00$3.40(+0.07 +2.10%)0.25(3.5/3.25)33.33%64120,326
KRE260116P000500002026-01-16(90天)PUT$50.00$1.20(-0.76 -38.78%)0.45(1.3/0.85)41.02%21517,362
KRE260116P000550002026-01-16(90天)PUT$55.00$2.26(-0.89 -28.25%)0.25(2.19/1.94)34.30%1,04515,004
KRE251219C000660002025-12-19(62天)CALL$66.00$0.83(-0.13 -13.54%)0.11(0.88/0.77)31.20%81313,388

GDX $78.49 (-5.97 -7.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260116P000600002026-01-16(90天)PUT$60.00$0.95(+0.29 +43.94%)0.29(1.07/0.78)48.24%4,31812,453
GDX251219P000700002025-12-19(62天)PUT$70.00$2.26(+0.94 +71.21%)0.12(2.32/2.2)45.91%4,22412,875
GDX251219C000800002025-12-19(62天)CALL$80.00$5.45(-3.55 -39.44%)0.65(5.8/5.15)48.85%3,0397,869
GDX251219P000800002025-12-19(62天)PUT$80.00$6.55(+2.33 +55.21%)0.85(7.1/6.25)49.08%2,1537,393
GDX251219C000850002025-12-19(62天)CALL$85.00$3.60(-2.84 -44.10%)0.70(3.95/3.25)48.88%2,1128,194
GDX260116P000700002026-01-16(90天)PUT$70.00$3.10(+0.93 +42.86%)0.10(3.1/3.0)44.45%1,96311,739
GDX251219C000900002025-12-19(62天)CALL$90.00$2.35(-2.12 -47.43%)0.42(2.52/2.1)48.07%1,7745,813
GDX260320C000950002026-03-20(153天)CALL$95.00$3.85(-1.77 -31.49%)0.40(4.0/3.6)45.26%1,67813,144
GDX260618P000750002026-06-18(243天)PUT$75.00$8.00(+1.83 +29.66%)2.65(8.95/6.3)42.96%1,07113,065
GDX251219C001000002025-12-19(62天)CALL$100.00$1.00(-0.93 -48.19%)0.33(1.11/0.78)49.63%1,0196,949
GDX251219P000650002025-12-19(62天)PUT$65.00$1.14(+0.49 +75.38%)0.18(1.26/1.08)47.80%45119,341
GDX251219C000750002025-12-19(62天)CALL$75.00$8.10(-4.12 -33.72%)0.55(8.25/7.7)48.82%93817,532
GDX260116C000750002026-01-16(90天)CALL$75.00$8.25(-4.35 -34.52%)0.30(8.8/8.5)44.32%31411,923
GDX260116C000900002026-01-16(90天)CALL$90.00$3.10(-2.29 -42.49%)0.30(3.3/3.0)45.69%1,00011,895
GDX260116P000650002026-01-16(90天)PUT$65.00$1.70(+0.53 +45.30%)0.22(1.82/1.6)45.69%2609,434

B $33.34 (-2.29 -6.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000350002026-01-16(90天)CALL$35.00$2.56(-1.19 -31.73%)0.23(2.58/2.35)49.34%3,14054,594
B260320C000330002026-03-20(153天)CALL$33.00$4.20(-1.50 -26.32%)0.25(4.35/4.1)48.88%6256,515
B260116P000300002026-01-16(90天)PUT$30.00$1.68(+0.62 +58.49%)0.57(1.52/0.95)45.87%3437,252

NEM $90.77 (-7.48 -7.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116P000800002026-01-16(90天)PUT$80.00$3.25(+0.80 +32.65%)0.10(3.35/3.25)44.51%3246,568

NVO $54.37 (-1.72 -3.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260116P000550002026-01-16(90天)PUT$55.00$5.50(+0.84 +18.03%)0.10(5.5/5.4)47.66%92712,283
NVO260618P000500002026-06-18(243天)PUT$50.00$5.45(+0.82 +17.71%)0.40(5.75/5.35)45.76%57016,553
NVO260320P000550002026-03-20(153天)PUT$55.00$6.55(+0.81 +14.11%)0.15(6.6/6.45)44.48%52011,603
NVO260618C000600002026-06-18(243天)CALL$60.00$6.55(-0.85 -11.49%)0.10(6.6/6.5)49.37%5025,418
NVO260320P000500002026-03-20(153天)PUT$50.00$4.05(+0.45 +12.50%)0.10(4.1/4.0)44.82%49618,044
NVO260116P000450002026-01-16(90天)PUT$45.00$1.47(+0.37 +33.64%)0.08(1.47/1.39)48.34%48020,899

PFE $24.52 (+0.29 +1.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE260116C000250002026-01-16(90天)CALL$25.00$0.99(+0.06 +6.45%)0.02(1.0/0.98)24.95%2,49443,234
PFE251219C000250002025-12-19(62天)CALL$25.00$0.76(+0.05 +7.04%)0.02(0.77/0.75)24.27%1,81519,757
PFE260320P000230002026-03-20(153天)PUT$23.00$1.12(-0.13 -10.40%)0.11(1.2/1.09)30.25%1,56621,577
PFE260320C000280002026-03-20(153天)CALL$28.00$0.56(+0.02 +3.70%)0.03(0.58/0.55)26.76%1,4579,643
PFE260320P000250002026-03-20(153天)PUT$25.00$2.16(-0.14 -6.09%)0.14(2.25/2.11)31.18%86812,256
PFE260320C000250002026-03-20(153天)CALL$25.00$1.35(+0.04 +3.05%)0.05(1.35/1.3)24.71%73816,501
PFE260116C000260002026-01-16(90天)CALL$26.00$0.66(+0.04 +6.45%)0.01(0.66/0.65)25.24%58020,289
PFE260918P000220002026-09-18(335天)PUT$22.00$1.71(+0.03 +1.79%)0.45(1.81/1.36)32.69%50016,270
PFE260618C000300002026-06-18(243天)CALL$30.00$0.55(-0.03 -5.17%)0.07(0.64/0.57)27.98%43533,175
PFE260320C000260002026-03-20(153天)CALL$26.00$0.99(+0.03 +3.13%)0.04(1.01/0.97)25.22%37315,817
PFE260116P000225002026-01-16(90天)PUT$22.50$0.50(-0.11 -18.03%)0.04(0.53/0.49)27.69%20957,708

TLT $91.18 (-0.17 -0.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219C000930002025-12-19(62天)CALL$93.00$1.12(-0.21 -15.79%)0.03(1.11/1.08)12.28%13,40589,982
TLT251219C000920002025-12-19(62天)CALL$92.00$1.50(-0.21 -12.28%)0.03(1.45/1.42)12.00%10,07615,978
TLT251219P000900002025-12-19(62天)PUT$90.00$1.47(-0.01 -0.68%)0.02(1.5/1.48)13.62%9,3336,704
TLT260320P000930002026-03-20(153天)PUT$93.00$4.50(+0.00 +0.00%)0.10(4.2/4.1)13.51%5,0005,269
TLT260320P000910002026-03-20(153天)PUT$91.00$2.98(+0.03 +1.02%)0.08(3.05/2.97)13.36%4,2578,080
TLT260320C000910002026-03-20(153天)CALL$91.00$3.10(-0.26 -7.74%)0.10(3.1/3.0)12.70%4,2168,170
TLT260116P000870002026-01-16(90天)PUT$87.00$0.79(+0.00 +0.00%)0.04(0.82/0.78)13.22%3,59216,090
TLT251219C000890002025-12-19(62天)CALL$89.00$3.06(-0.29 -8.66%)0.10(3.1/3.0)11.98%3,09728,225
TLT260116C000950002026-01-16(90天)CALL$95.00$0.97(-0.20 -17.09%)0.03(0.98/0.95)13.05%2,89993,253
TLT251219P000880002025-12-19(62天)PUT$88.00$0.77(-0.04 -4.94%)0.03(0.81/0.78)13.60%2,83714,794
TLT260116C000900002026-01-16(90天)CALL$90.00$2.85(-0.28 -8.95%)0.04(2.85/2.81)12.17%1,21978,725
TLT251219C000950002025-12-19(62天)CALL$95.00$0.63(-0.19 -23.17%)0.02(0.64/0.62)12.89%1,22953,533
TLT251219C000900002025-12-19(62天)CALL$90.00$2.44(-0.32 -11.59%)0.03(2.43/2.4)11.76%1,09537,639
TLT251219C000910002025-12-19(62天)CALL$91.00$1.92(-0.29 -13.12%)0.01(1.89/1.88)11.84%1,21830,658
TLT260618C001000002026-06-18(243天)CALL$100.00$1.36(-0.13 -8.72%)0.03(1.35/1.32)14.21%1,52429,985
TLT251219C000960002025-12-19(62天)CALL$96.00$0.50(-0.15 -23.08%)0.02(0.49/0.47)13.27%24029,944
TLT251219P000890002025-12-19(62天)PUT$89.00$1.09(-0.01 -0.91%)0.02(1.11/1.09)13.55%2,44623,805

XLI $151.72 (+0.09 +0.06%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(62天)PUT$145.00$2.42(-0.32 -11.68%)0.40(2.65/2.25)21.79%3,7936,576

MPW $5.13 (-0.12 -2.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
MPW260116C000050002026-01-16(90天)CALL$5.00$0.54(-0.10 -15.62%)0.15(0.55/0.4)47.27%96428,029

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
IWM $243.40 (-1.67 -0.68%)IWM251219C002500002025-12-19(62天)CALL$250.00$6.95(-1.24 -15.14%)0.05(6.97/6.92)24.26%43,96448,600
EEM $54.19 (-0.00 -0.00%)EEM260320C000600002026-03-20(153天)CALL$60.00$0.62(+0.00 +0.00%)0.34(0.89/0.55)19.79%38,00042,091
KWEB $39.51 (-0.01 -0.03%)KWEB260220C000450002026-02-20(125天)CALL$45.00$1.25(+0.04 +3.31%)0.31(1.35/1.04)34.67%37,03915,776
KWEB $39.51 (-0.01 -0.03%)KWEB260220C000500002026-02-20(125天)CALL$50.00$0.56(-0.05 -8.20%)0.25(0.81/0.56)39.21%36,15041,448
FXI $39.98 (+0.00 +0.00%)FXI260116P000400002026-01-16(90天)PUT$40.00$2.30(+0.11 +5.02%)0.42(2.4/1.98)30.15%25,84320,149
HYG $80.71 (+0.17 +0.21%)HYG260220P000780002026-02-20(125天)PUT$78.00$0.83(-0.25 -23.15%)2.58(3.1/0.52)23.28%25,01710,259
SLV $46.95 (-2.22 -4.51%)SLV260116C000500002026-01-16(90天)CALL$50.00$2.65(-1.10 -29.33%)0.06(2.69/2.63)41.68%20,75980,569
EEM $54.19 (-0.00 -0.00%)EEM260618P000520002026-06-18(243天)PUT$52.00$2.13(+0.00 +0.00%)0.52(2.38/1.86)19.42%20,12924,643
TLT $91.18 (-0.17 -0.19%)TLT251219C000930002025-12-19(62天)CALL$93.00$1.12(-0.21 -15.79%)0.03(1.11/1.08)12.28%13,40589,982
IWM $243.40 (-1.67 -0.68%)IWM251219P002200002025-12-19(62天)PUT$220.00$2.80(-0.50 -15.15%)0.05(2.82/2.77)27.86%13,25580,652
SLV $46.95 (-2.22 -4.51%)SLV251219C000500002025-12-19(62天)CALL$50.00$2.24(-1.06 -32.12%)0.10(2.3/2.2)44.95%8,813132,285
HYG $80.71 (+0.17 +0.21%)HYG260116P000790002026-01-16(90天)PUT$79.00$0.75(-0.24 -24.24%)0.12(0.75/0.63)9.13%8,443142,349
HYG $80.71 (+0.17 +0.21%)HYG251219P000790002025-12-19(62天)PUT$79.00$0.53(-0.27 -33.75%)0.10(0.54/0.44)9.16%8,077313,520
HYG $80.71 (+0.17 +0.21%)HYG260116P000780002026-01-16(90天)PUT$78.00$0.51(-0.26 -33.77%)0.11(0.55/0.44)9.77%3,215129,125
HYG $80.71 (+0.17 +0.21%)HYG251219P000800002025-12-19(62天)PUT$80.00$0.84(-0.25 -22.94%)0.05(0.83/0.78)8.67%3,024153,465
IWM $243.40 (-1.67 -0.68%)IWM251219P001900002025-12-19(62天)PUT$190.00$0.75(-0.15 -16.67%)0.03(0.73/0.7)36.84%3,011106,361
HYG $80.71 (+0.17 +0.21%)HYG260116P000770002026-01-16(90天)PUT$77.00$0.57(-0.10 -14.93%)0.18(0.51/0.33)11.38%1,081134,208
IBIT $60.47 (-0.96 -1.56%)IBIT251219P000600002025-12-19(62天)PUT$60.00$4.65(+0.25 +5.68%)0.05(4.7/4.65)49.49%1,008116,326
IWM $243.40 (-1.67 -0.68%)IWM251219P002000002025-12-19(62天)PUT$200.00$1.06(-0.27 -20.30%)0.04(1.1/1.06)33.53%575136,391
FXI $39.98 (+0.00 +0.00%)FXI251219C000420002025-12-19(62天)CALL$42.00$1.09(+0.01 +0.93%)0.13(1.1/0.97)28.54%390159,969