QQQ $612.57 (+8.69 +1.44%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005750002025-12-19(60天)PUT$575.00$8.60(-2.97 -25.67%)0.03(8.64/8.61)23.18%4,12829,701
QQQ251219P005600002025-12-19(60天)PUT$560.00$6.44(-2.20 -25.46%)0.03(6.44/6.41)25.10%3,07824,617
QQQ260116P005000002026-01-16(88天)PUT$500.00$3.62(-1.18 -24.58%)0.04(3.64/3.6)30.89%2,45220,259
QQQ251219C006700002025-12-19(60天)CALL$670.00$2.33(+0.35 +17.68%)0.03(2.36/2.33)17.78%2,0998,057
QQQ260116P005500002026-01-16(88天)PUT$550.00$7.82(-2.13 -21.41%)0.04(7.83/7.79)25.20%2,06623,320
QQQ251219C006500002025-12-19(60天)CALL$650.00$5.76(+0.86 +17.55%)0.03(5.81/5.78)18.59%1,78642,406
QQQ260116P004547802026-01-16(88天)PUT$454.78$2.18(-0.84 -27.81%)0.03(1.98/1.95)36.52%1,26513,005
QQQ260320P005200002026-03-20(151天)PUT$520.00$9.03(-1.72 -16.00%)0.03(9.01/8.98)26.75%1,2385,674
QQQ260116P004800002026-01-16(88天)PUT$480.00$2.74(-0.90 -24.73%)0.03(2.75/2.72)33.31%83615,039
QQQ251219C006450002025-12-19(60天)CALL$645.00$7.17(+0.95 +15.27%)0.03(7.16/7.13)18.92%8256,879
QQQ251219P005000002025-12-19(60天)PUT$500.00$2.20(-0.82 -27.15%)0.03(2.2/2.17)33.00%51659,112
QQQ251219P005700002025-12-19(60天)PUT$570.00$7.78(-2.66 -25.48%)0.04(7.83/7.79)23.82%42249,148
QQQ251219P004600002025-12-19(60天)PUT$460.00$1.22(-0.45 -26.95%)0.01(1.23/1.22)38.97%20939,108
QQQ251219C006600002025-12-19(60天)CALL$660.00$3.70(+0.56 +17.83%)0.03(3.74/3.71)18.09%22233,417
QQQ260320P005000002026-03-20(151天)PUT$500.00$7.08(-1.50 -17.48%)0.03(7.06/7.03)28.60%44326,133
QQQ251219P005400002025-12-19(60天)PUT$540.00$4.41(-1.66 -27.35%)0.03(4.39/4.36)27.62%39425,416
QQQ251219P004900002025-12-19(60天)PUT$490.00$1.87(-0.78 -29.43%)0.02(1.88/1.86)34.42%37724,017

SPY $671.88 (+7.57 +1.14%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219P005050002025-12-19(60天)PUT$505.00$0.99(-0.77 -43.75%)0.01(0.97/0.96)36.69%200,09711,557
SPY251219P005550002025-12-19(60天)PUT$555.00$1.82(-1.08 -37.24%)0.02(1.82/1.8)29.56%100,11714,573
SPY251219P004550002025-12-19(60天)PUT$455.00$0.57(-0.30 -34.48%)0.01(0.58/0.57)44.46%100,06510,578
SPY251219C007000002025-12-19(60天)CALL$700.00$5.05(+0.73 +16.90%)0.02(5.03/5.01)13.67%5,48570,473
SPY251219C006900002025-12-19(60天)CALL$690.00$8.43(+1.00 +13.46%)0.04(8.56/8.52)14.62%5,20629,426
SPY251219P006000002025-12-19(60天)PUT$600.00$3.73(-1.30 -25.84%)0.02(3.74/3.72)23.68%5,14743,516
SPY251219C007350002025-12-19(60天)CALL$735.00$0.61(+0.10 +19.61%)0.01(0.61/0.6)12.76%4,0017,300
SPY251219P006300002025-12-19(60天)PUT$630.00$6.42(-2.11 -24.74%)0.03(6.44/6.41)19.72%3,38337,164
SPY251219P006400002025-12-19(60天)PUT$640.00$7.75(-2.45 -24.02%)0.03(7.82/7.79)18.36%2,80636,943
SPY251219P006250002025-12-19(60天)PUT$625.00$5.84(-2.07 -26.17%)0.02(5.86/5.84)20.39%2,52944,112
SPY251219P006200002025-12-19(60天)PUT$620.00$5.40(-1.74 -24.37%)0.02(5.34/5.32)21.05%1,04553,157
SPY251219P006100002025-12-19(60天)PUT$610.00$4.50(-1.48 -24.75%)0.02(4.45/4.43)22.36%83850,222
SPY251219P006500002025-12-19(60天)PUT$650.00$9.51(-2.85 -23.06%)0.03(9.52/9.49)16.91%2,24948,440
SPY251219P005500002025-12-19(60天)PUT$550.00$1.71(-0.67 -28.15%)0.02(1.7/1.68)30.26%27045,394
SPY251219P005000002025-12-19(60天)PUT$500.00$0.92(-0.36 -27.69%)0.01(0.92/0.91)37.46%33540,776

XLK $289.26 (+4.30 +1.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(333天)PUT$175.00$2.70(+0.00 +0.00%)2.29(3.75/1.46)39.92%10,00010,001

SMH $348.90 (+6.07 +1.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002750002026-01-16(88天)PUT$275.00$3.58(-0.97 -21.32%)0.20(3.75/3.55)41.19%6717,646
SMH251219P003100002025-12-19(60天)PUT$310.00$6.40(-1.98 -23.63%)0.25(6.65/6.4)38.17%42714,185
SMH260116P002550002026-01-16(88天)PUT$255.00$2.33(-0.65 -21.81%)0.17(2.41/2.24)45.20%3318,323

GLD $399.68 (+10.90 +2.80%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260918C005500002026-09-18(333天)CALL$550.00$6.58(+1.78 +37.08%)0.25(6.6/6.35)27.31%53,4336,216
GLD260918C005550002026-09-18(333天)CALL$555.00$6.10(+1.80 +41.86%)0.15(6.3/6.15)27.47%53,3206,789
GLD260116C004500002026-01-16(88天)CALL$450.00$5.92(+1.57 +36.09%)0.10(5.9/5.8)27.03%4,0006,626
GLD251219P003750002025-12-19(60天)PUT$375.00$6.20(-3.70 -37.37%)0.10(6.2/6.1)24.81%3,32510,113
GLD260116C004750002026-01-16(88天)CALL$475.00$3.21(+0.86 +36.60%)0.15(3.25/3.1)28.35%1,87132,477
GLD251219P003500002025-12-19(60天)PUT$350.00$2.00(-1.16 -36.71%)0.07(2.03/1.96)26.22%1,68914,514
GLD260220C004750002026-02-20(123天)CALL$475.00$5.00(+1.40 +38.89%)0.15(4.95/4.8)27.27%1,4478,946
GLD251219P003600002025-12-19(60天)PUT$360.00$3.15(-1.84 -36.87%)0.15(3.25/3.1)25.63%1,13124,410
GLD260220C004900002026-02-20(123天)CALL$490.00$3.77(+1.13 +42.80%)0.10(3.7/3.6)27.97%1,11819,540
GLD260918P002900002026-09-18(333天)PUT$290.00$2.19(+0.00 +0.00%)0.20(1.97/1.77)22.05%82510,444
GLD260116P003400002026-01-16(88天)PUT$340.00$1.84(-0.97 -34.52%)0.04(1.84/1.8)24.51%24934,751
GLD260116P003500002026-01-16(88天)PUT$350.00$2.78(-1.23 -30.67%)0.05(2.77/2.72)23.76%26412,841
GLD260320P003400002026-03-20(151天)PUT$340.00$3.35(-1.15 -25.56%)0.15(3.35/3.2)22.19%43911,282
GLD260116P003600002026-01-16(88天)PUT$360.00$4.20(-2.01 -32.37%)0.05(4.2/4.15)23.24%78010,125

SLV $47.24 (+0.29 +0.62%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251219C000460002025-12-19(60天)CALL$46.00$3.60(-0.05 -1.37%)0.05(3.65/3.6)38.55%9,2965,009
SLV260320C000430002026-03-20(151天)CALL$43.00$6.25(+0.28 +4.69%)0.30(6.4/6.1)33.15%6,35730,190
SLV260618C000700002026-06-18(241天)CALL$70.00$1.33(-0.02 -1.48%)0.08(1.35/1.27)43.26%4,6035,348
SLV260116C000500002026-01-16(88天)CALL$50.00$2.62(-0.03 -1.13%)0.09(2.65/2.56)40.06%3,37679,596
SLV251219C000500002025-12-19(60天)CALL$50.00$2.15(-0.09 -4.02%)0.02(2.17/2.15)42.04%2,622129,960
SLV260116C000450002026-01-16(88天)CALL$45.00$4.55(+0.04 +0.89%)0.10(4.65/4.55)36.89%2,28224,752
SLV260320C000500002026-03-20(151天)CALL$50.00$3.40(-0.05 -1.45%)0.10(3.45/3.35)37.28%2,25331,182
SLV260116C000460002026-01-16(88天)CALL$46.00$4.10(+0.04 +0.99%)0.05(4.15/4.1)37.45%2,13934,492
SLV260320C000600002026-03-20(151天)CALL$60.00$1.59(+0.00 +0.00%)0.08(1.58/1.5)42.73%2,09633,076
SLV260116C000600002026-01-16(88天)CALL$60.00$0.95(-0.05 -5.00%)0.03(0.97/0.94)46.75%2,07049,211
SLV251219C000470002025-12-19(60天)CALL$47.00$3.20(-0.06 -1.84%)0.10(3.3/3.2)40.70%78594,912
SLV251219P000470002025-12-19(60天)PUT$47.00$3.32(-0.43 -11.47%)0.10(3.45/3.35)47.10%68278,002
SLV251219C000400002025-12-19(60天)CALL$40.00$7.65(+0.33 +4.51%)0.15(7.7/7.55)34.86%38954,168
SLV260220C000390002026-02-20(123天)CALL$39.00$8.55(-0.05 -0.58%)0.25(8.9/8.65)30.96%26753,800
SLV251219C000440002025-12-19(60天)CALL$44.00$4.80(+0.17 +3.67%)0.15(4.85/4.7)38.67%41248,635
SLV260116C000470002026-01-16(88天)CALL$47.00$3.65(+0.00 +0.00%)0.10(3.7/3.6)38.01%1,32135,750
SLV260116C000400002026-01-16(88天)CALL$40.00$7.75(+0.19 +2.51%)0.05(7.85/7.8)32.13%1,04735,440

IBIT $62.40 (+1.93 +3.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000660002025-12-19(60天)PUT$66.00$6.23(-2.02 -24.48%)0.05(6.55/6.5)46.51%2,0687,072
IBIT251219P000630002025-12-19(60天)PUT$63.00$4.75(-1.56 -24.72%)0.10(4.9/4.8)47.61%5055,647
IBIT260116P000600002026-01-16(88天)PUT$60.00$4.61(-1.15 -20.07%)0.10(4.65/4.55)49.87%23614,243
IBIT251219P000600002025-12-19(60天)PUT$60.00$3.41(-1.24 -26.67%)0.10(3.55/3.45)48.87%220116,483
IBIT251219P000650002025-12-19(60天)PUT$65.00$5.79(-1.75 -23.21%)0.05(5.95/5.9)46.70%2016,846

EEM $54.96 (+0.77 +1.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260618P000520002026-06-18(241天)PUT$52.00$2.13(+0.00 +0.00%)0.15(1.9/1.75)18.24%20,12924,643
EEM251219P000530002025-12-19(60天)PUT$53.00$1.31(+0.00 +0.00%)0.05(1.03/0.98)21.02%11,04136,988
EEM260320C000460002026-03-20(151天)CALL$46.00$8.49(+0.00 +0.00%)0.70(10.0/9.3)31.08%10,01074,597
EEM260618P000500002026-06-18(241天)PUT$50.00$1.32(-0.29 -18.01%)0.14(1.42/1.28)19.58%10,00621,076
EEM260320P000500002026-03-20(151天)PUT$50.00$0.92(-0.19 -16.52%)0.13(1.0/0.87)20.85%10,00418,941
EEM260618C000550002026-06-18(241天)CALL$55.00$3.40(+0.30 +9.68%)0.15(3.45/3.3)19.42%10,00124,127
EEM260116C000570002026-01-16(88天)CALL$57.00$0.75(+0.00 +0.00%)0.08(0.99/0.91)16.60%8,0108,062
EEM260618P000490002026-06-18(241天)PUT$49.00$1.43(+0.00 +0.00%)0.13(1.24/1.11)20.35%6,0009,383
EEM260116P000540002026-01-16(88天)PUT$54.00$1.98(+0.00 +0.00%)0.07(1.59/1.52)18.98%5,0016,256
EEM260320C000570002026-03-20(151天)CALL$57.00$1.24(+0.00 +0.00%)0.13(1.67/1.54)17.76%5,0005,939
EEM251219C000550002025-12-19(60天)CALL$55.00$1.69(+0.32 +23.36%)0.06(1.69/1.63)19.04%51356,030
EEM260116C000540002026-01-16(88天)CALL$54.00$2.13(+0.00 +0.00%)0.63(2.59/1.96)19.31%1,78017,917
EEM260116P000510002026-01-16(88天)PUT$51.00$0.74(-0.23 -23.71%)0.06(0.81/0.75)21.68%4,16217,751
EEM251219C000545002025-12-19(60天)CALL$54.50$1.65(+0.00 +0.00%)0.06(1.99/1.93)19.58%44911,794

NVDA $183.82 (+0.57 +0.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260220C002600002026-02-20(123天)CALL$260.00$1.72(-0.11 -6.01%)0.02(1.72/1.7)40.93%5,27013,100
NVDA251219C002000002025-12-19(60天)CALL$200.00$6.90(-0.42 -5.74%)0.10(6.95/6.85)42.91%4,54664,793
NVDA260116C002000002026-01-16(88天)CALL$200.00$9.42(-0.38 -3.88%)0.10(9.4/9.3)42.66%3,06372,495
NVDA260618C002400002026-06-18(241天)CALL$240.00$9.69(-0.41 -4.06%)0.10(9.7/9.6)43.47%1,7276,510
NVDA260116C002500002026-01-16(88天)CALL$250.00$1.27(-0.14 -9.86%)0.01(1.28/1.27)41.30%1,71322,831
NVDA260116P001550002026-01-16(88天)PUT$155.00$4.75(-0.55 -10.38%)0.10(4.75/4.65)45.23%1,49214,924
NVDA260116P001400002026-01-16(88天)PUT$140.00$2.35(-0.41 -14.86%)0.04(2.37/2.33)48.29%1,46459,865
NVDA260320C002200002026-03-20(151天)CALL$220.00$9.05(-0.25 -2.69%)0.05(9.05/9.0)43.69%1,39919,810
NVDA251219P001500002025-12-19(60天)PUT$150.00$2.58(-0.52 -16.77%)0.03(2.6/2.57)48.73%1,12935,846
NVDA251219P001600002025-12-19(60天)PUT$160.00$4.30(-0.58 -11.89%)0.10(4.35/4.25)46.50%1,10240,382
NVDA260116P001500002026-01-16(88天)PUT$150.00$3.75(-0.50 -11.76%)0.05(3.75/3.7)45.97%33164,743
NVDA260116P001600002026-01-16(88天)PUT$160.00$5.81(-0.79 -11.97%)0.05(5.85/5.8)44.17%52155,359
NVDA251219C002200002025-12-19(60天)CALL$220.00$2.60(-0.30 -10.34%)0.03(2.62/2.59)41.70%85540,402
NVDA251219C002050002025-12-19(60天)CALL$205.00$5.54(-0.36 -6.10%)0.05(5.5/5.45)42.43%99037,325
NVDA251219C002100002025-12-19(60天)CALL$210.00$4.30(-0.35 -7.53%)0.05(4.35/4.3)42.20%53734,777

MSFT $517.86 (+4.35 +0.85%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219P004400002025-12-19(60天)PUT$440.00$2.47(-0.67 -21.34%)0.07(2.51/2.44)29.84%3295,915
MSFT251219C006000002025-12-19(60天)CALL$600.00$1.83(-0.05 -2.66%)0.03(1.86/1.83)25.03%22413,269

AMZN $215.80 (+2.75 +1.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260515C002600002026-05-15(207天)CALL$260.00$9.50(+0.00 +0.00%)0.15(9.55/9.4)36.65%2,91427,726
AMZN260116C002500002026-01-16(88天)CALL$250.00$4.52(+0.02 +0.45%)0.10(4.55/4.45)35.94%2,87241,448
AMZN260116C002400002026-01-16(88天)CALL$240.00$6.59(-0.06 -0.90%)0.10(6.65/6.55)36.03%2,26732,884
AMZN251219C002400002025-12-19(60天)CALL$240.00$4.81(-0.11 -2.19%)0.05(4.85/4.8)37.46%1,96028,067
AMZN251219C002350002025-12-19(60天)CALL$235.00$6.05(+0.00 +0.00%)0.10(6.1/6.0)37.70%1,64653,976
AMZN251219P002050002025-12-19(60天)PUT$205.00$7.93(-1.22 -13.33%)0.10(8.0/7.9)36.30%1,60316,879
AMZN251219C002700002025-12-19(60天)CALL$270.00$1.35(-0.01 -0.74%)0.02(1.34/1.32)39.05%1,50523,427
AMZN260116C003000002026-01-16(88天)CALL$300.00$0.85(-0.01 -1.16%)0.01(0.86/0.85)39.21%1,44622,336
AMZN251219C002800002025-12-19(60天)CALL$280.00$0.94(-0.02 -2.08%)0.02(0.94/0.92)40.31%1,36212,671
AMZN251219C002500002025-12-19(60天)CALL$250.00$3.06(-0.09 -2.86%)0.05(3.1/3.05)37.60%1,30332,738
AMZN260116P002000002026-01-16(88天)PUT$200.00$7.55(-1.25 -14.20%)0.15(7.6/7.45)34.00%74332,514
AMZN251219C002600002025-12-19(60天)CALL$260.00$2.02(-0.03 -1.46%)0.03(2.01/1.98)38.17%44932,024
AMZN260116C002300002026-01-16(88天)CALL$230.00$9.55(+0.05 +0.53%)0.10(9.65/9.55)36.52%98125,408

GOOG $256.85 (+3.03 +1.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116P002000002026-01-16(88天)PUT$200.00$1.94(-0.58 -23.02%)0.05(1.92/1.87)38.65%3539,967

WMT $106.78 (-0.96 -0.89%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001150002025-12-19(60天)CALL$115.00$1.61(-0.44 -21.46%)0.09(1.68/1.59)26.07%5169,583
WMT251219C001100002025-12-19(60天)CALL$110.00$3.30(-0.55 -14.29%)0.10(3.3/3.2)26.99%3317,500
WMT260116C001100002026-01-16(88天)CALL$110.00$4.16(-0.69 -14.26%)0.10(4.2/4.1)26.69%33011,798
WMT260116C001150002026-01-16(88天)CALL$115.00$2.38(-0.47 -16.49%)0.03(2.34/2.31)25.31%2988,227
WMT260116C001200002026-01-16(88天)CALL$120.00$1.18(-0.42 -26.25%)0.05(1.28/1.23)25.03%2196,965

AAPL $263.15 (+10.85 +4.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C003000002026-01-16(88天)CALL$300.00$2.76(+1.40 +102.94%)0.04(2.72/2.68)25.04%16,60948,711
AAPL260116C002900002026-01-16(88天)CALL$290.00$4.60(+2.22 +93.28%)0.05(4.5/4.45)25.24%13,34976,916
AAPL251219C003000002025-12-19(60天)CALL$300.00$1.56(+0.89 +132.84%)0.03(1.53/1.5)25.37%6,89338,614
AAPL260116P002300002026-01-16(88天)PUT$230.00$2.90(-1.85 -38.95%)0.04(2.93/2.89)28.28%5,80818,075
AAPL260116C003300002026-01-16(88天)CALL$330.00$0.56(+0.28 +100.00%)0.03(0.56/0.53)25.42%5,7528,337
AAPL251219C002700002025-12-19(60天)CALL$270.00$8.79(+4.04 +85.05%)0.10(8.75/8.65)26.41%5,05527,960
AAPL260320P002100002026-03-20(151天)PUT$210.00$2.90(-1.15 -28.40%)0.04(2.93/2.89)30.96%4,02615,504
AAPL251219P002100002025-12-19(60天)PUT$210.00$0.70(-0.60 -46.15%)0.01(0.7/0.69)34.20%3,51712,269
AAPL260116C002800002026-01-16(88天)CALL$280.00$7.30(+3.30 +82.50%)0.10(7.25/7.15)25.76%3,10136,093
AAPL260618P001500002026-06-18(241天)PUT$150.00$0.90(-0.39 -30.23%)0.03(0.92/0.89)38.87%2,54811,702
AAPL260116P002000002026-01-16(88天)PUT$200.00$0.75(-0.55 -42.31%)0.01(0.77/0.76)33.86%37843,348
AAPL260116C003100002026-01-16(88天)CALL$310.00$1.60(+0.79 +97.53%)0.03(1.61/1.58)25.02%1,70742,224
AAPL260116P002100002026-01-16(88天)PUT$210.00$1.17(-0.93 -44.29%)0.02(1.19/1.17)31.81%30839,740
AAPL251219C002750002025-12-19(60天)CALL$275.00$6.80(+3.30 +94.29%)0.10(6.8/6.7)26.10%1,84323,277
AAPL260220P002200002026-02-20(123天)PUT$220.00$3.15(-1.50 -32.26%)0.10(3.25/3.15)30.10%1,34522,027

META $732.24 (+15.57 +2.17%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C009500002026-01-16(88天)CALL$950.00$4.50(+0.25 +6.17%)0.15(4.5/4.35)35.85%1,0576,275
META260116C010000002026-01-16(88天)CALL$1000.00$2.59(+0.04 +1.57%)0.10(2.66/2.56)36.79%27813,155

KWEB $40.38 (+0.87 +2.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219P000350002025-12-19(60天)PUT$35.00$0.77(+0.00 +0.00%)0.22(0.74/0.52)42.19%3,03211,739
KWEB251219P000400002025-12-19(60天)PUT$40.00$2.02(-0.37 -15.48%)0.12(2.1/1.98)34.82%99425,801
KWEB251219C000450002025-12-19(60天)CALL$45.00$0.89(+0.14 +18.67%)0.11(0.96/0.85)38.26%71963,123
KWEB260116C000410002026-01-16(88天)CALL$41.00$2.39(+0.34 +16.59%)0.02(2.36/2.34)33.28%6469,983
KWEB260116C000450002026-01-16(88天)CALL$45.00$1.10(+0.18 +19.57%)0.07(1.11/1.04)33.91%64142,976
KWEB260220C000450002026-02-20(123天)CALL$45.00$1.38(+0.13 +10.40%)0.13(1.43/1.3)32.64%56451,350
KWEB260220P000320002026-02-20(123天)PUT$32.00$0.82(+0.00 +0.00%)0.25(0.92/0.67)44.17%50023,558
KWEB260116C000400002026-01-16(88天)CALL$40.00$2.78(+0.28 +11.20%)0.17(2.89/2.72)34.16%28075,119
KWEB260116P000360002026-01-16(88天)PUT$36.00$1.38(-0.26 -15.85%)0.07(1.39/1.32)41.28%22844,391
KWEB260116P000340002026-01-16(88天)PUT$34.00$1.05(+0.00 +0.00%)0.10(0.91/0.81)42.65%21132,831

FXI $40.49 (+0.51 +1.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI251219C000400002025-12-19(60天)CALL$40.00$2.03(+0.23 +12.78%)0.04(2.05/2.01)27.44%15,74087,780
FXI260220P000380002026-02-20(123天)PUT$38.00$1.43(+0.00 +0.00%)0.54(1.75/1.21)30.93%12,00012,798
FXI260320C000460002026-03-20(151天)CALL$46.00$1.05(+0.00 +0.00%)0.26(0.98/0.72)26.61%10,00615,186
FXI260618P000350002026-06-18(241天)PUT$35.00$1.34(+0.00 +0.00%)0.37(1.4/1.03)28.46%10,00034,444
FXI260918P000390002026-09-18(333天)PUT$39.00$3.30(+0.00 +0.00%)0.96(3.9/2.94)30.49%9,2009,650
FXI260618P000400002026-06-18(241天)PUT$40.00$3.10(-0.15 -4.62%)0.15(3.15/3.0)25.95%3,06918,473
FXI260618C000400002026-06-18(241天)CALL$40.00$3.80(+0.20 +5.56%)0.20(3.85/3.65)27.63%3,0156,904
FXI260918C000400002026-09-18(333天)CALL$40.00$3.90(+0.00 +0.00%)1.05(5.15/4.1)32.03%2,5608,013
FXI251219P000410002025-12-19(60天)PUT$41.00$2.17(-0.31 -12.50%)0.20(2.35/2.15)31.32%2,53720,172
FXI260116C000450002026-01-16(88天)CALL$45.00$0.57(+0.04 +7.55%)0.07(0.64/0.57)26.17%56110,861
FXI260116C000400002026-01-16(88天)CALL$40.00$2.24(+0.14 +6.67%)0.02(2.25/2.23)25.24%21158,386
FXI260116P000400002026-01-16(88天)PUT$40.00$1.88(-0.42 -18.26%)0.08(1.94/1.86)27.42%20644,735
FXI251219C000360002025-12-19(60天)CALL$36.00$4.40(+0.00 +0.00%)1.15(5.5/4.35)43.16%51731,717

MO $64.32 (-0.72 -1.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO251219C000700002025-12-19(60天)CALL$70.00$0.50(-0.17 -25.37%)0.05(0.52/0.47)21.44%3005,686

JD $33.87 (+0.79 +2.39%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260320P000280002026-03-20(151天)PUT$28.00$1.50(+0.00 +0.00%)0.15(1.48/1.33)46.61%8695,304
JD260116P000300002026-01-16(88天)PUT$30.00$1.33(-0.12 -8.22%)0.05(1.33/1.28)45.36%74524,841
JD260320P000270002026-03-20(151天)PUT$27.00$1.63(+0.00 +0.00%)0.27(1.32/1.05)48.90%5077,609
JD251219P000300002025-12-19(60天)PUT$30.00$1.00(-0.17 -14.53%)0.05(1.0/0.95)47.27%20329,695
JD260618C000350002026-06-18(241天)CALL$35.00$4.72(+0.32 +7.27%)0.20(4.8/4.6)48.29%20311,815

PDD $131.93 (+3.46 +2.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116P001200002026-01-16(88天)PUT$120.00$4.50(-0.70 -13.46%)0.25(4.55/4.3)37.27%47525,074
PDD260320P001250002026-03-20(151天)PUT$125.00$8.75(-1.10 -11.17%)0.45(8.85/8.4)35.98%20223,670

HYG $80.87 (+0.16 +0.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260116P000790002026-01-16(88天)PUT$79.00$0.65(-0.10 -13.33%)0.04(0.65/0.61)8.79%9,257143,107
HYG260220C000810002026-02-20(123天)CALL$81.00$0.56(+0.00 +0.00%)0.07(0.73/0.66)4.26%7,0017,000
HYG260320C000790002026-03-20(151天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.00%6,0006,050
HYG251219P000800002025-12-19(60天)PUT$80.00$0.69(-0.15 -17.86%)0.02(0.7/0.68)8.18%5,953154,753
HYG251219P000810002025-12-19(60天)PUT$81.00$1.29(+0.00 +0.00%)0.08(1.18/1.1)8.36%3,00322,554
HYG260116C000800002026-01-16(88天)CALL$80.00$1.16(+0.00 +0.00%)0.07(1.25/1.18)4.73%1,41611,848
HYG260220P000780002026-02-20(123天)PUT$78.00$0.75(-0.08 -9.64%)0.06(0.79/0.73)10.19%1,09237,536
HYG260320C000810002026-03-20(151天)CALL$81.00$0.75(+0.01 +1.35%)0.15(0.9/0.75)4.66%25017,919

^SPX $6740.84 (+77.93 +1.17%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPXW251231C074000002025-12-31(72天)CALL$7400.00$7.40(-0.09 -1.20%)0.30(7.4/7.1)12.42%2,3676,767
SPX251219C073500002025-12-19(60天)CALL$7350.00$6.30(+1.20 +23.53%)0.40(6.5/6.1)12.48%6286,916
SPX260116P040000002026-01-16(88天)PUT$4000.00$6.76(-1.24 -15.50%)0.20(6.4/6.2)48.46%43145,394

IWM $247.93 (+4.53 +1.86%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM260918P001700002026-09-18(333天)PUT$170.00$3.31(+0.00 +0.00%)0.19(2.77/2.58)30.54%10,00018,148
IWM260320P002300002026-03-20(151天)PUT$230.00$7.05(-1.55 -18.02%)0.08(6.98/6.9)23.00%7,10921,053
IWM260320C002700002026-03-20(151天)CALL$270.00$5.91(+0.51 +9.44%)0.05(6.04/5.99)21.83%7,09425,233
IWM260116P002250002026-01-16(88天)PUT$225.00$3.69(-1.20 -24.54%)0.04(3.58/3.54)24.87%5,6439,629
IWM251219P002400002025-12-19(60天)PUT$240.00$5.85(-1.81 -23.63%)0.02(5.74/5.72)22.86%5,55928,546
IWM251219P002200002025-12-19(60天)PUT$220.00$1.93(-0.87 -31.07%)0.03(1.94/1.91)27.41%5,42181,406
IWM251219C002550002025-12-19(60天)CALL$255.00$5.79(+0.87 +17.68%)0.02(5.84/5.82)21.99%5,23954,388
IWM251219C002700002025-12-19(60天)CALL$270.00$1.70(+0.30 +21.43%)0.04(1.75/1.71)20.64%5,19963,956
IWM260116P002200002026-01-16(88天)PUT$220.00$2.96(-0.84 -22.11%)0.04(2.84/2.8)25.89%4,14431,067
IWM260618P001750002026-06-18(241天)PUT$175.00$2.73(+0.00 +0.00%)0.07(2.1/2.03)31.33%4,02946,847
IWM251219P001900002025-12-19(60天)PUT$190.00$0.50(-0.25 -33.33%)0.01(0.51/0.5)36.82%3,203104,304
IWM251219P002100002025-12-19(60天)PUT$210.00$1.21(-0.60 -33.15%)0.03(1.17/1.14)30.14%32771,967
IWM251219C002500002025-12-19(60天)CALL$250.00$8.10(+1.15 +16.55%)0.03(8.15/8.12)22.77%68268,080
IWM251219P002300002025-12-19(60天)PUT$230.00$3.34(-1.29 -27.86%)0.04(3.33/3.29)25.01%1,28253,333
IWM251219C002600002025-12-19(60天)CALL$260.00$3.88(+0.55 +16.52%)0.04(4.05/4.01)21.42%2,12853,047
IWM251219P002350002025-12-19(60天)PUT$235.00$4.41(-1.59 -26.50%)0.03(4.38/4.35)23.91%1,38747,497

^VIX $18.51 (-2.25 -10.84%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000210002026-01-21(93天)PUT$21.00$3.25(+0.20 +6.58%)0.10(3.3/3.2)47.12%7,46740,765
VIX260318P000180002026-03-18(149天)PUT$18.00$1.38(+0.00 +0.00%)0.08(1.4/1.32)36.33%2,03157,415
VIX260415P000180002026-04-15(177天)PUT$18.00$1.46(+0.00 +0.00%)0.10(1.44/1.34)34.03%1,86511,037
VIX260121P000180002026-01-21(93天)PUT$18.00$1.30(+0.04 +3.17%)0.03(1.31/1.28)43.41%1,86464,312
VIX260218P000170002026-02-18(121天)PUT$17.00$0.83(+0.00 +0.00%)0.05(0.87/0.82)37.84%1,52511,020
VIX260121P000230002026-01-21(93天)PUT$23.00$4.70(+0.15 +3.30%)0.15(4.85/4.7)46.00%5108,191
VIX260121P000200002026-01-21(93天)PUT$20.00$2.53(+0.13 +5.42%)0.09(2.59/2.5)46.78%41458,408

UAL $101.82 (+2.72 +2.74%)

ContractExpTypeStrikeLastSpreadIVVolOI
UAL251219C001250002025-12-19(60天)CALL$125.00$1.20(+0.00 +0.00%)0.33(1.48/1.15)46.12%3,26523,506

HPE $22.75 (-0.21 -0.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000250002026-01-16(88天)CALL$25.00$0.88(-0.27 -23.48%)0.03(0.89/0.86)39.36%2,63728,952

KRE $60.21 (+1.14 +1.93%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260116C000640002026-01-16(88天)CALL$64.00$1.79(+0.00 +0.00%)0.19(1.92/1.73)28.96%8,1649,083
KRE251219C000670002025-12-19(60天)CALL$67.00$0.72(+0.06 +9.09%)0.10(0.77/0.67)29.61%5,5069,841
KRE251219C000650002025-12-19(60天)CALL$65.00$1.13(-0.05 -4.24%)0.10(1.22/1.12)30.18%3,34931,336
KRE251219C000600002025-12-19(60天)CALL$60.00$3.23(+0.13 +4.19%)0.25(3.35/3.1)33.81%3,2425,558
KRE260618C000800002026-06-18(241天)CALL$80.00$0.82(+0.00 +0.00%)0.12(0.76/0.64)27.72%3,0006,100
KRE251219C000660002025-12-19(60天)CALL$66.00$0.86(+0.03 +3.61%)0.06(0.9/0.84)28.88%1,81813,266
KRE251219P000550002025-12-19(60天)PUT$55.00$1.34(-0.34 -20.24%)0.07(1.29/1.22)34.28%1,09112,894
KRE251219C000550002025-12-19(60天)CALL$55.00$6.00(+0.00 +0.00%)0.45(6.85/6.4)40.33%1,0126,194
KRE251219C000680002025-12-19(60天)CALL$68.00$0.53(-0.09 -14.52%)0.05(0.57/0.52)28.86%1,0036,383
KRE260116C000600002026-01-16(88天)CALL$60.00$3.61(+0.21 +6.18%)0.15(3.7/3.55)30.92%93820,219
KRE251219P000490002025-12-19(60天)PUT$49.00$0.55(-0.37 -40.22%)0.10(0.61/0.51)43.68%20112,327
KRE260116P000600002026-01-16(88天)PUT$60.00$3.35(-0.64 -16.04%)0.10(3.35/3.25)28.74%53312,161
KRE251219P000530002025-12-19(60天)PUT$53.00$1.27(+0.00 +0.00%)0.10(0.96/0.86)36.82%8106,934
KRE260116C000650002026-01-16(88天)CALL$65.00$1.50(+0.02 +1.35%)0.15(1.6/1.45)28.64%2456,448

GDX $79.73 (+1.24 +1.58%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX251219C000900002025-12-19(60天)CALL$90.00$2.74(+0.39 +16.60%)0.21(2.89/2.68)49.93%1,5235,731
GDX260116P000600002026-01-16(88天)PUT$60.00$0.71(-0.24 -25.26%)0.10(0.75/0.65)45.17%1,14015,654
GDX260320C000850002026-03-20(151天)CALL$85.00$7.00(+0.75 +12.00%)0.40(7.2/6.8)45.75%7885,715
GDX251219C000850002025-12-19(60天)CALL$85.00$4.17(+0.57 +15.83%)0.25(4.3/4.05)49.78%5729,216
GDX251219P000700002025-12-19(60天)PUT$70.00$1.85(-0.41 -18.14%)0.22(1.94/1.72)44.70%56913,545
GDX251219P000800002025-12-19(60天)PUT$80.00$5.53(-1.02 -15.53%)0.25(5.65/5.4)41.80%5066,512
GDX260116C000800002026-01-16(88天)CALL$80.00$7.00(+0.70 +11.57%)0.35(7.15/6.8)46.95%3966,181
GDX251219P000750002025-12-19(60天)PUT$75.00$3.18(-0.87 -21.48%)0.20(3.4/3.2)42.75%3768,363
GDX251219P000620002025-12-19(60天)PUT$62.00$0.74(+0.00 +0.00%)0.20(0.59/0.39)46.48%3545,424
GDX260116P000700002026-01-16(88天)PUT$70.00$2.48(-0.62 -20.00%)0.42(2.75/2.33)43.82%33711,723
GDX251219P000650002025-12-19(60天)PUT$65.00$0.85(-0.29 -25.44%)0.13(0.94/0.81)45.53%31619,408
GDX260116C000900002026-01-16(88天)CALL$90.00$3.48(+0.38 +12.26%)0.30(3.55/3.25)46.02%27412,183

B $34.35 (+1.01 +3.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260618P000220002026-06-18(241天)PUT$22.00$0.58(-0.01 -1.69%)0.10(0.59/0.49)46.39%15,10315,896
B260116C000340002026-01-16(88天)CALL$34.00$3.45(+0.45 +15.00%)0.05(3.5/3.45)48.58%4057,396
B260116C000400002026-01-16(88天)CALL$40.00$1.43(+0.21 +17.21%)0.07(1.46/1.39)48.85%20714,448

NEM $94.06 (+3.29 +3.62%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260320P000700002026-03-20(151天)PUT$70.00$2.05(-0.37 -15.29%)0.34(2.09/1.75)46.58%3756,223

NVO $56.13 (+1.76 +3.24%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260320P000500002026-03-20(151天)PUT$50.00$3.47(-0.58 -14.32%)0.10(3.55/3.45)45.09%1,75418,338
NVO260116P000450002026-01-16(88天)PUT$45.00$1.14(-0.33 -22.45%)0.26(1.16/0.9)48.58%58820,896
NVO260918P000550002026-09-18(333天)PUT$55.00$8.20(-0.80 -8.89%)0.15(8.35/8.2)42.26%4785,470
NVO260618C000700002026-06-18(241天)CALL$70.00$4.57(+0.54 +13.40%)0.10(4.5/4.4)49.02%45619,573

PFE $24.68 (+0.16 +0.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE251219P000240002025-12-19(60天)PUT$24.00$0.79(-0.11 -12.22%)0.03(0.8/0.77)28.27%3,48913,573
PFE260116C000240002026-01-16(88天)CALL$24.00$1.47(+0.02 +1.38%)0.04(1.49/1.45)22.85%1,58012,177
PFE260618C000250002026-06-18(241天)CALL$25.00$1.73(+0.01 +0.58%)0.01(1.75/1.74)23.41%1,29314,743
PFE260116C000250002026-01-16(88天)CALL$25.00$1.01(+0.02 +2.02%)0.02(1.01/0.99)23.44%1,05344,522
PFE251219C000250002025-12-19(60天)CALL$25.00$0.75(-0.01 -1.32%)0.02(0.77/0.75)22.32%79520,323
PFE260116C000260002026-01-16(88天)CALL$26.00$0.66(+0.00 +0.00%)0.02(0.67/0.65)24.12%66820,583
PFE260918P000220002026-09-18(333天)PUT$22.00$1.71(+0.00 +0.00%)0.30(1.62/1.32)31.23%50016,770
PFE251219C000240002025-12-19(60天)CALL$24.00$1.25(+0.04 +3.31%)0.04(1.27/1.23)21.78%4186,016
PFE260618C000300002026-06-18(241天)CALL$30.00$0.55(+0.00 +0.00%)0.06(0.58/0.52)26.32%40433,468
PFE260320C000250002026-03-20(151天)CALL$25.00$1.37(+0.02 +1.48%)0.02(1.39/1.37)23.90%38916,908
PFE251219P000250002025-12-19(60天)PUT$25.00$1.34(-0.15 -10.07%)0.05(1.36/1.31)29.93%22320,393
PFE260320C000270002026-03-20(151天)CALL$27.00$0.75(+0.01 +1.35%)0.04(0.8/0.76)25.64%34212,512

BYND $1.38 (+0.73 +113.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
BYND260116C000005002026-01-16(88天)CALL$0.50$0.75(+0.40 +114.29%)0.06(0.78/0.72)0.00%3,64610,455

TLT $91.43 (+0.25 +0.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT260320P000930002026-03-20(151天)PUT$93.00$4.50(+0.00 +0.00%)0.10(4.0/3.9)13.22%5,0005,269
TLT251219C000930002025-12-19(60天)CALL$93.00$1.13(+0.01 +0.89%)0.02(1.12/1.1)12.04%4,15582,597
TLT260618P000900002026-06-18(241天)PUT$90.00$3.24(-0.11 -3.28%)0.10(3.3/3.2)13.46%3,50015,895
TLT260116C000950002026-01-16(88天)CALL$95.00$0.96(-0.01 -1.03%)0.01(0.97/0.96)12.77%3,21694,787
TLT251219C000920002025-12-19(60天)CALL$92.00$1.50(+0.00 +0.00%)0.02(1.48/1.46)11.81%2,62225,051
TLT251219C000900002025-12-19(60天)CALL$90.00$2.48(+0.04 +1.64%)0.03(2.52/2.49)11.72%2,14437,756
TLT260116P000870002026-01-16(88天)PUT$87.00$0.71(-0.08 -10.13%)0.02(0.72/0.7)12.95%1,67514,023
TLT251219C000910002025-12-19(60天)CALL$91.00$1.93(+0.01 +0.51%)0.03(1.95/1.92)11.73%1,31931,172
TLT260116P000900002026-01-16(88天)PUT$90.00$1.60(-0.17 -9.60%)0.03(1.64/1.61)12.72%96548,371
TLT260717C001000002026-07-17(270天)CALL$100.00$1.49(-0.02 -1.32%)0.04(1.51/1.47)13.94%8035,728
TLT260116C000900002026-01-16(88天)CALL$90.00$2.94(+0.09 +3.16%)0.03(2.93/2.9)12.07%77078,361
TLT251219C000890002025-12-19(60天)CALL$89.00$3.22(+0.16 +5.23%)0.05(3.2/3.15)11.87%28727,695
TLT251219P000890002025-12-19(60天)PUT$89.00$0.95(-0.14 -12.84%)0.02(0.97/0.95)13.17%46322,787
TLT260320P000890002026-03-20(151天)PUT$89.00$1.92(-0.14 -6.80%)0.03(1.94/1.91)12.88%36321,589

XLI $153.62 (+1.90 +1.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(60天)PUT$145.00$1.83(-0.59 -24.38%)0.06(1.84/1.78)20.47%5,39710,349

BITO $18.11 (+0.57 +3.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
BITO260116C000200002026-01-16(88天)CALL$20.00$0.59(+0.10 +20.41%)0.04(0.62/0.58)35.84%32417,174

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $671.88 (+7.57 +1.14%)SPY251219P005050002025-12-19(60天)PUT$505.00$0.99(-0.77 -43.75%)0.01(0.97/0.96)36.69%200,09711,557
SPY $671.88 (+7.57 +1.14%)SPY251219P005550002025-12-19(60天)PUT$555.00$1.82(-1.08 -37.24%)0.02(1.82/1.8)29.56%100,11714,573
SPY $671.88 (+7.57 +1.14%)SPY251219P004550002025-12-19(60天)PUT$455.00$0.57(-0.30 -34.48%)0.01(0.58/0.57)44.46%100,06510,578
GLD $399.68 (+10.90 +2.80%)GLD260918C005500002026-09-18(333天)CALL$550.00$6.58(+1.78 +37.08%)0.25(6.6/6.35)27.31%53,4336,216
GLD $399.68 (+10.90 +2.80%)GLD260918C005550002026-09-18(333天)CALL$555.00$6.10(+1.80 +41.86%)0.15(6.3/6.15)27.47%53,3206,789
EEM $54.96 (+0.77 +1.42%)EEM260618P000520002026-06-18(241天)PUT$52.00$2.13(+0.00 +0.00%)0.15(1.9/1.75)18.24%20,12924,643
AAPL $263.15 (+10.85 +4.30%)AAPL260116C003000002026-01-16(88天)CALL$300.00$2.76(+1.40 +102.94%)0.04(2.72/2.68)25.04%16,60948,711
FXI $40.49 (+0.51 +1.28%)FXI251219C000400002025-12-19(60天)CALL$40.00$2.03(+0.23 +12.78%)0.04(2.05/2.01)27.44%15,74087,780
B $34.35 (+1.01 +3.03%)B260618P000220002026-06-18(241天)PUT$22.00$0.58(-0.01 -1.69%)0.10(0.59/0.49)46.39%15,10315,896
AAPL $263.15 (+10.85 +4.30%)AAPL260116C002900002026-01-16(88天)CALL$290.00$4.60(+2.22 +93.28%)0.05(4.5/4.45)25.24%13,34976,916
HYG $80.87 (+0.16 +0.20%)HYG260116P000790002026-01-16(88天)PUT$79.00$0.65(-0.10 -13.33%)0.04(0.65/0.61)8.79%9,257143,107
HYG $80.87 (+0.16 +0.20%)HYG251219P000800002025-12-19(60天)PUT$80.00$0.69(-0.15 -17.86%)0.02(0.7/0.68)8.18%5,953154,753
IWM $247.93 (+4.53 +1.86%)IWM251219P002200002025-12-19(60天)PUT$220.00$1.93(-0.87 -31.07%)0.03(1.94/1.91)27.41%5,42181,406
TLT $91.43 (+0.25 +0.27%)TLT251219C000930002025-12-19(60天)CALL$93.00$1.13(+0.01 +0.89%)0.02(1.12/1.1)12.04%4,15582,597
TLT $91.43 (+0.25 +0.27%)TLT260116C000950002026-01-16(88天)CALL$95.00$0.96(-0.01 -1.03%)0.01(0.97/0.96)12.77%3,21694,787
IWM $247.93 (+4.53 +1.86%)IWM251219P001900002025-12-19(60天)PUT$190.00$0.50(-0.25 -33.33%)0.01(0.51/0.5)36.82%3,203104,304
SLV $47.24 (+0.29 +0.62%)SLV251219C000500002025-12-19(60天)CALL$50.00$2.15(-0.09 -4.02%)0.02(2.17/2.15)42.04%2,622129,960
SLV $47.24 (+0.29 +0.62%)SLV251219C000470002025-12-19(60天)CALL$47.00$3.20(-0.06 -1.84%)0.10(3.3/3.2)40.70%78594,912
IBIT $62.40 (+1.93 +3.19%)IBIT251219P000600002025-12-19(60天)PUT$60.00$3.41(-1.24 -26.67%)0.10(3.55/3.45)48.87%220116,483