QQQ $611.59 (+0.05 +0.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005700002025-12-19(59天)PUT$570.00$6.96(-0.44 -5.95%)0.03(6.92/6.89)22.51%9,74749,016
QQQ260320C007000002026-03-20(150天)CALL$700.00$5.21(-0.34 -6.13%)0.05(5.28/5.23)18.96%2,5065,327
QQQ260618P004500002026-06-18(240天)PUT$450.00$6.86(+0.10 +1.48%)0.05(6.64/6.59)30.33%2,0019,901
QQQ251219P005750002025-12-19(59天)PUT$575.00$7.70(-0.49 -5.98%)0.04(7.71/7.67)21.90%1,06129,383
QQQ251219C006500002025-12-19(59天)CALL$650.00$5.28(-0.22 -4.00%)0.03(5.35/5.32)18.37%1,03351,672
QQQ251219C006600002025-12-19(59天)CALL$660.00$3.32(-0.26 -7.26%)0.03(3.38/3.35)17.86%1,01233,533
QQQ251219P004800002025-12-19(59天)PUT$480.00$1.45(-0.10 -6.45%)0.03(1.42/1.39)35.10%84522,391
QQQ251219P005500002025-12-19(59天)PUT$550.00$4.63(-0.38 -7.58%)0.04(4.64/4.6)25.17%83423,572
QQQ251219P005800002025-12-19(59天)PUT$580.00$8.58(-0.50 -5.51%)0.04(8.53/8.49)21.19%77919,628
QQQ260618C007300002026-06-18(240天)CALL$730.00$6.96(+0.00 +0.00%)0.06(6.95/6.89)19.55%7535,409
QQQ251219P005000002025-12-19(59天)PUT$500.00$1.89(-0.16 -7.80%)0.02(1.9/1.88)32.04%62358,915
QQQ251219P004500002025-12-19(59天)PUT$450.00$0.94(-0.08 -7.84%)0.02(0.95/0.93)39.84%56254,500
QQQ251219C006350002025-12-19(59天)CALL$635.00$9.84(-0.40 -3.91%)0.04(9.99/9.95)19.55%25826,656
QQQ251219P005400002025-12-19(59天)PUT$540.00$3.82(-0.34 -8.17%)0.02(3.81/3.79)26.47%33925,221
QQQ260116P005500002026-01-16(87天)PUT$550.00$7.10(-0.45 -5.96%)0.05(7.11/7.06)24.20%28524,411
QQQ260116P005300002026-01-16(87天)PUT$530.00$5.11(-0.39 -7.09%)0.03(5.12/5.09)26.45%40823,634

SPY $671.93 (+0.67 +0.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219C007000002025-12-19(59天)CALL$700.00$5.03(-0.04 -0.79%)0.02(5.03/5.01)13.81%7,04369,550
SPY260116P005600002026-01-16(87天)PUT$560.00$2.84(-0.25 -8.09%)0.01(2.85/2.84)26.23%4,10314,592
SPY251219P006500002025-12-19(59天)PUT$650.00$8.40(-0.62 -6.87%)0.02(8.41/8.39)15.86%3,65749,091
SPY260116P006100002026-01-16(87天)PUT$610.00$5.92(-0.44 -6.92%)0.03(5.9/5.87)20.51%2,17414,767
SPY251219C007350002025-12-19(59天)CALL$735.00$0.57(-0.01 -1.72%)0.01(0.57/0.56)12.72%2,1348,993
SPY251219P006200002025-12-19(59天)PUT$620.00$4.61(-0.45 -8.89%)0.02(4.63/4.61)20.15%2,06553,813
SPY260320P004500002026-03-20(150天)PUT$450.00$1.98(-0.13 -6.16%)0.01(1.99/1.98)35.42%1,79210,556
SPY251219P006400002025-12-19(59天)PUT$640.00$6.84(-0.51 -6.94%)0.01(6.83/6.82)17.33%1,67038,382
SPY260320P006000002026-03-20(150天)PUT$600.00$9.33(-0.40 -4.11%)0.03(9.3/9.27)20.60%1,37018,092
SPY251219P006350002025-12-19(59天)PUT$635.00$6.18(-0.51 -7.62%)0.01(6.17/6.16)18.03%1,2558,439
SPY251219P005050002025-12-19(59天)PUT$505.00$0.82(-0.10 -10.87%)0.01(0.84/0.83)36.11%398211,657
SPY251219P006100002025-12-19(59天)PUT$610.00$3.83(-0.35 -8.37%)0.02(3.84/3.82)21.49%32050,376
SPY251219P006000002025-12-19(59天)PUT$600.00$3.21(-0.28 -8.02%)0.02(3.2/3.18)22.80%66542,982
SPY251219P006300002025-12-19(59天)PUT$630.00$5.60(-0.53 -8.65%)0.02(5.6/5.58)18.75%31737,823
SPY260116P006000002026-01-16(87天)PUT$600.00$5.04(-0.39 -7.18%)0.02(5.05/5.03)21.65%75332,562
SPY251219C006900002025-12-19(59天)CALL$690.00$8.59(+0.02 +0.23%)0.03(8.64/8.61)14.85%28330,217

XLK $288.59 (+0.38 +0.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(332天)PUT$175.00$2.70(+0.00 +0.00%)1.58(3.3/1.72)38.53%10,00010,001

SMH $345.74 (-1.52 -0.44%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002750002026-01-16(87天)PUT$275.00$3.85(+0.00 +0.00%)0.15(3.75/3.6)40.16%8147,392
SMH260116P002850002026-01-16(87天)PUT$285.00$4.95(+0.00 +0.00%)0.10(4.8/4.7)38.46%3976,052
SMH260116P002550002026-01-16(87天)PUT$255.00$2.33(+0.00 +0.00%)0.11(2.41/2.3)44.32%3318,164
SMH260116P003000002026-01-16(87天)PUT$300.00$7.01(-0.28 -3.84%)0.20(7.15/6.95)36.51%2536,078
SMH260116P002600002026-01-16(87天)PUT$260.00$2.74(+0.00 +0.00%)0.14(2.68/2.54)43.22%2506,031
SMH260116P002900002026-01-16(87天)PUT$290.00$5.60(+0.00 +0.00%)0.15(5.5/5.35)37.82%2506,111

GLD $378.52 (-24.48 -6.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260220C004900002026-02-20(122天)CALL$490.00$1.62(-2.48 -60.49%)0.07(1.65/1.58)28.08%7,93119,624
GLD251219P003650002025-12-19(59天)PUT$365.00$8.00(+4.28 +115.05%)0.15(8.05/7.9)22.54%5,9926,282
GLD260220C004750002026-02-20(122天)CALL$475.00$2.23(-3.37 -60.18%)0.09(2.26/2.17)27.38%5,0388,358
GLD260116C005000002026-01-16(87天)CALL$500.00$0.80(-1.30 -61.90%)0.05(0.8/0.75)30.66%3,7775,818
GLD251219P003400002025-12-19(59天)PUT$340.00$2.36(+1.08 +84.37%)0.08(2.38/2.3)23.76%3,49317,046
GLD260116C004750002026-01-16(87天)CALL$475.00$1.34(-2.36 -63.78%)0.25(1.55/1.3)29.73%2,92732,289
GLD251219C004000002025-12-19(59天)CALL$400.00$8.16(-10.64 -56.60%)0.15(8.35/8.2)27.33%2,61029,863
GLD260116C004100002026-01-16(87天)CALL$410.00$7.70(-9.25 -54.57%)0.20(7.9/7.7)25.93%2,4235,290
GLD260116P003600002026-01-16(87天)PUT$360.00$7.55(+3.40 +81.93%)0.20(7.6/7.4)20.58%2,32311,797
GLD260220C004200002026-02-20(122天)CALL$420.00$8.05(-8.50 -51.30%)0.10(8.15/8.05)25.41%2,27812,832
GLD260918C005550002026-09-18(332天)CALL$555.00$3.70(-2.90 -43.94%)0.30(3.85/3.55)27.59%69759,665
GLD260116P003400002026-01-16(87天)PUT$340.00$3.00(+1.18 +64.84%)0.13(3.1/2.97)21.39%52334,756
GLD251219P003600002025-12-19(59天)PUT$360.00$6.40(+3.25 +103.17%)0.15(6.4/6.25)22.65%2,10125,371
GLD260320C004200002026-03-20(150天)CALL$420.00$9.86(-9.70 -49.59%)0.20(9.95/9.75)25.16%34619,778
GLD251219P003200002025-12-19(59天)PUT$320.00$0.80(+0.24 +42.86%)0.05(0.89/0.84)25.97%23618,336
GLD251219C004100002025-12-19(59天)CALL$410.00$5.82(-8.63 -59.72%)0.15(5.95/5.8)27.51%97016,474

SLV $44.03 (-3.68 -7.71%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260220C000500002026-02-20(122天)CALL$50.00$1.99(-1.21 -37.81%)0.09(2.01/1.92)40.92%9,8407,272
SLV251219C000500002025-12-19(59天)CALL$50.00$1.18(-1.14 -49.14%)0.04(1.19/1.15)45.34%9,534130,164
SLV260116C000450002026-01-16(87天)CALL$45.00$2.85(-1.85 -39.36%)0.06(2.86/2.8)39.31%9,03225,828
SLV260320C000500002026-03-20(150天)CALL$50.00$2.25(-1.22 -35.16%)0.07(2.27/2.2)39.43%7,86831,624
SLV260116C000500002026-01-16(87天)CALL$50.00$1.52(-1.18 -43.70%)0.06(1.57/1.51)42.63%7,86679,965
SLV251219C000490002025-12-19(59天)CALL$49.00$1.37(-1.18 -46.27%)0.05(1.37/1.32)44.61%5,41214,141
SLV251219C000520002025-12-19(59天)CALL$52.00$0.91(-0.83 -47.70%)0.05(0.91/0.86)46.92%5,2675,287
SLV260116C000600002026-01-16(87天)CALL$60.00$0.54(-0.46 -46.00%)0.04(0.56/0.52)49.17%4,32349,888
SLV260918C000600002026-09-18(332天)CALL$60.00$2.18(-0.92 -29.68%)0.25(2.25/2.0)40.06%3,5337,814
SLV251219C000450002025-12-19(59天)CALL$45.00$2.42(-1.88 -43.72%)0.05(2.44/2.39)41.72%3,51924,256
SLV251219C000470002025-12-19(59天)CALL$47.00$1.85(-1.55 -45.59%)0.07(1.83/1.76)43.21%74195,271
SLV251219P000470002025-12-19(59天)PUT$47.00$4.75(+1.55 +48.44%)0.15(4.95/4.8)42.33%31277,991
SLV251219P000500002025-12-19(59天)PUT$50.00$7.10(+1.95 +37.86%)0.20(7.35/7.15)45.02%3,02171,043
SLV251219C000400002025-12-19(59天)CALL$40.00$5.20(-2.70 -34.18%)0.20(5.15/4.95)41.99%40254,282
SLV251219C000440002025-12-19(59天)CALL$44.00$2.80(-2.12 -43.09%)0.06(2.85/2.79)41.43%1,11048,928
SLV260116C000470002026-01-16(87天)CALL$47.00$2.20(-1.50 -40.54%)0.01(2.24/2.23)40.63%2,34136,020
SLV260116C000400002026-01-16(87天)CALL$40.00$5.35(-2.73 -33.79%)0.15(5.35/5.2)37.40%3,42535,665

IBIT $63.94 (+1.00 +1.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000600002025-12-19(59天)PUT$60.00$2.98(-0.44 -12.87%)0.02(2.95/2.93)46.66%376116,729
IBIT251231P000600002025-12-31(71天)PUT$60.00$3.42(-0.48 -11.76%)0.05(3.45/3.4)47.44%24619,215

EEM $54.39 (-0.54 -0.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM251219P000540002025-12-19(59天)PUT$54.00$1.41(+0.10 +7.63%)0.05(1.42/1.37)18.29%23,04010,957
EEM260618P000520002026-06-18(240天)PUT$52.00$2.13(+0.00 +0.00%)0.16(1.97/1.81)17.49%20,12924,643
EEM251219C000545002025-12-19(59天)CALL$54.50$1.64(-0.34 -17.17%)0.07(1.67/1.6)19.63%10,60011,794
EEM260320C000460002026-03-20(150天)CALL$46.00$8.49(+0.00 +0.00%)0.75(9.65/8.9)32.69%10,01074,597
EEM260618P000500002026-06-18(240天)PUT$50.00$1.32(+0.00 +0.00%)0.22(1.56/1.34)19.53%10,00611,720
EEM260618P000490002026-06-18(240天)PUT$49.00$1.43(+0.00 +0.00%)0.10(1.26/1.16)19.56%6,0009,383
EEM260116P000540002026-01-16(87天)PUT$54.00$1.98(+0.00 +0.00%)0.06(1.67/1.61)17.48%5,0016,256
EEM260320C000570002026-03-20(150天)CALL$57.00$1.24(+0.00 +0.00%)0.15(1.46/1.31)17.92%5,0005,939
EEM260116P000510002026-01-16(87天)PUT$51.00$0.74(+0.00 +0.00%)0.07(0.82/0.75)20.26%4,16221,913
EEM251231P000520002025-12-31(71天)PUT$52.00$1.27(+0.00 +0.00%)0.06(0.91/0.85)19.78%1,3495,199
EEM260918P000420002026-09-18(332天)PUT$42.00$0.67(+0.00 +0.00%)0.21(0.83/0.62)25.22%21310,725

NVDA $181.62 (-0.95 -0.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002000002025-12-19(59天)CALL$200.00$6.25(-0.45 -6.72%)0.10(6.3/6.2)44.21%8,59165,997
NVDA260116C002700002026-01-16(87天)CALL$270.00$0.54(-0.06 -10.00%)0.01(0.54/0.53)43.04%5,85825,673
NVDA260220C002600002026-02-20(122天)CALL$260.00$1.55(-0.13 -7.74%)0.02(1.58/1.56)41.70%5,26113,748
NVDA260320P001450002026-03-20(150天)PUT$145.00$5.60(-0.25 -4.27%)0.05(5.65/5.6)44.29%4,78615,410
NVDA260116C002000002026-01-16(87天)CALL$200.00$8.65(-0.43 -4.74%)0.10(8.7/8.6)43.85%4,22774,543
NVDA251219P001650002025-12-19(59天)PUT$165.00$5.48(-0.35 -6.00%)0.05(5.55/5.5)43.02%3,33923,454
NVDA251219C001900002025-12-19(59天)CALL$190.00$9.82(-0.43 -4.20%)0.10(9.8/9.7)45.50%3,33731,712
NVDA260618P001500002026-06-18(240天)PUT$150.00$9.97(-0.15 -1.48%)0.10(10.05/9.95)41.91%3,24721,809
NVDA251219C001950002025-12-19(59天)CALL$195.00$7.88(-0.48 -5.74%)0.05(7.85/7.8)44.62%2,86526,080
NVDA260320P001600002026-03-20(150天)PUT$160.00$9.50(-0.20 -2.06%)0.05(9.55/9.5)41.97%2,75124,708
NVDA251219P001600002025-12-19(59天)PUT$160.00$4.31(-0.29 -6.30%)0.10(4.35/4.25)44.26%90741,203
NVDA251219C002200002025-12-19(59天)CALL$220.00$2.32(-0.23 -9.02%)0.03(2.33/2.3)42.82%96640,500
NVDA251219C002300002025-12-19(59天)CALL$230.00$1.39(-0.14 -9.15%)0.02(1.39/1.37)42.75%39739,551
NVDA251219C002050002025-12-19(59天)CALL$205.00$4.99(-0.29 -5.49%)0.05(4.95/4.9)43.63%45237,349
NVDA251219P001500002025-12-19(59天)PUT$150.00$2.55(-0.27 -9.57%)0.03(2.56/2.53)46.66%68536,372
NVDA260116P001300002026-01-16(87天)PUT$130.00$1.49(-0.06 -3.87%)0.02(1.43/1.41)49.33%40735,779
NVDA251219C002100002025-12-19(59天)CALL$210.00$3.82(-0.33 -7.95%)0.10(3.9/3.8)43.38%53834,982
NVDA251219P001400002025-12-19(59天)PUT$140.00$1.50(-0.20 -11.76%)0.01(1.5/1.49)49.73%24532,856

MSFT $514.35 (-2.48 -0.48%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116P004000002026-01-16(87天)PUT$400.00$1.43(-0.05 -3.38%)0.06(1.46/1.4)31.12%1,3126,844
MSFT260116C006000002026-01-16(87天)CALL$600.00$3.25(-0.04 -1.22%)0.05(3.2/3.15)24.67%30528,920

AMZN $222.02 (+5.55 +2.56%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002400002026-01-16(87天)CALL$240.00$9.05(+1.87 +26.04%)0.05(9.1/9.05)36.75%5,87433,273
AMZN260116C002500002026-01-16(87天)CALL$250.00$6.24(+1.34 +27.35%)0.10(6.3/6.2)36.27%4,37843,570
AMZN251219C003000002025-12-19(59天)CALL$300.00$0.64(+0.11 +20.75%)0.03(0.65/0.62)41.72%3,10763,281
AMZN251219C002600002025-12-19(59天)CALL$260.00$2.87(+0.67 +30.45%)0.04(2.9/2.86)37.92%2,70431,013
AMZN251219C002400002025-12-19(59天)CALL$240.00$6.96(+1.66 +31.14%)0.10(7.0/6.9)38.21%2,57326,021
AMZN251219C002500002025-12-19(59天)CALL$250.00$4.50(+1.11 +32.94%)0.05(4.5/4.45)37.78%2,51132,804
AMZN251219C002350002025-12-19(59天)CALL$235.00$8.59(+1.95 +29.37%)0.10(8.6/8.5)38.45%1,78355,105
AMZN260116C002600002026-01-16(87天)CALL$260.00$4.30(+0.95 +28.36%)0.05(4.3/4.25)36.04%1,76023,458
AMZN260116C003000002026-01-16(87天)CALL$300.00$1.11(+0.18 +19.35%)0.02(1.11/1.09)38.26%1,43323,785
AMZN260320C003000002026-03-20(150天)CALL$300.00$2.90(+0.48 +19.83%)0.05(2.93/2.88)36.82%1,24113,803
AMZN260116P002000002026-01-16(87天)PUT$200.00$5.24(-1.76 -25.14%)0.05(5.25/5.2)32.65%29332,638
AMZN260116P001800002026-01-16(87天)PUT$180.00$1.96(-0.74 -27.41%)0.04(1.96/1.92)35.58%52724,167

GOOG $251.85 (-5.23 -2.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(87天)CALL$300.00$4.25(-1.20 -22.51%)0.05(4.25/4.2)37.86%5336,603
GOOG251219P002000002025-12-19(59天)PUT$200.00$1.86(+0.56 +43.08%)0.04(1.87/1.83)42.74%2156,402

WMT $106.65 (-0.37 -0.35%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001150002025-12-19(59天)CALL$115.00$1.52(-0.13 -7.88%)0.07(1.57/1.5)25.38%1,2909,996
WMT260116C001100002026-01-16(87天)CALL$110.00$3.95(-0.20 -4.76%)0.10(4.0/3.9)25.75%74911,857
WMT260116C001200002026-01-16(87天)CALL$120.00$1.13(-0.11 -8.87%)0.05(1.18/1.13)24.37%2727,045
WMT251219C001100002025-12-19(59天)CALL$110.00$3.10(-0.21 -6.33%)0.10(3.15/3.05)26.16%2127,630
WMT260320P000900002026-03-20(150天)PUT$90.00$1.45(-0.08 -5.23%)0.08(1.53/1.45)27.47%2099,110

AAPL $263.64 (+1.41 +0.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C003000002026-01-16(87天)CALL$300.00$2.57(+0.13 +5.33%)0.03(2.62/2.59)25.10%7,47653,447
AAPL251219C003000002025-12-19(59天)CALL$300.00$1.43(+0.10 +7.52%)0.03(1.45/1.42)25.44%3,09139,285
AAPL251219C002700002025-12-19(59天)CALL$270.00$8.50(+0.25 +3.03%)0.10(8.65/8.55)26.85%1,43226,941
AAPL260320P002200002026-03-20(150天)PUT$220.00$3.80(-0.35 -8.43%)0.10(3.95/3.85)28.99%1,17115,710
AAPL260116C002900002026-01-16(87天)CALL$290.00$4.31(+0.18 +4.36%)0.10(4.4/4.3)25.42%1,08286,956
AAPL251219C002800002025-12-19(59天)CALL$280.00$4.95(+0.22 +4.65%)0.10(5.0/4.9)25.90%1,06512,702
AAPL260220P001800002026-02-20(122天)PUT$180.00$0.68(-0.05 -6.85%)0.02(0.7/0.68)36.94%1,0125,557
AAPL260116C002800002026-01-16(87天)CALL$280.00$7.00(+0.25 +3.70%)0.05(7.1/7.05)25.92%90636,707
AAPL260116P002500002026-01-16(87天)PUT$250.00$6.84(-0.32 -4.47%)0.10(6.9/6.8)24.94%88517,477
AAPL251219C002850002025-12-19(59天)CALL$285.00$3.70(+0.20 +5.75%)0.10(3.75/3.65)25.72%8385,397
AAPL260116P002000002026-01-16(87天)PUT$200.00$0.68(-0.09 -11.69%)0.02(0.7/0.68)33.25%28343,587
AAPL260116C003100002026-01-16(87天)CALL$310.00$1.51(+0.11 +7.86%)0.03(1.55/1.52)25.11%49342,556
AAPL260116P002100002026-01-16(87天)PUT$210.00$1.08(-0.09 -7.69%)0.03(1.09/1.06)31.17%23738,648
AAPL251219C002750002025-12-19(59天)CALL$275.00$6.60(+0.30 +4.76%)0.05(6.6/6.55)26.22%71723,482
AAPL260116P002300002026-01-16(87天)PUT$230.00$2.75(-0.20 -6.78%)0.05(2.75/2.7)27.61%45022,739

KWEB $39.94 (-0.42 -1.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000420002025-12-19(59天)CALL$42.00$1.57(-0.23 -12.78%)0.05(1.61/1.56)37.87%5,02921,393
KWEB251219C000450002025-12-19(59天)CALL$45.00$0.80(-0.13 -13.98%)0.04(0.83/0.79)38.18%4,15363,143
KWEB251219C000430002025-12-19(59天)CALL$43.00$1.26(-0.20 -13.70%)0.07(1.31/1.24)38.14%1,0137,119
KWEB251219P000400002025-12-19(59天)PUT$40.00$2.04(+0.00 +0.00%)0.15(2.24/2.09)34.23%1,01125,934
KWEB251219C000440002025-12-19(59天)CALL$44.00$1.00(-0.14 -12.28%)0.09(1.05/0.96)38.21%51610,708
KWEB260220P000320002026-02-20(122天)PUT$32.00$0.82(+0.00 +0.00%)0.13(0.8/0.67)40.94%50023,558
KWEB260220C000420002026-02-20(122天)CALL$42.00$2.08(-0.24 -10.34%)0.15(2.16/2.01)32.52%30695,745
KWEB260220C000450002026-02-20(122天)CALL$45.00$1.25(-0.22 -14.29%)0.12(1.32/1.2)33.03%29752,751
KWEB260220C000500002026-02-20(122天)CALL$50.00$0.60(-0.09 -12.86%)0.10(0.65/0.55)35.65%26878,453
KWEB260116C000430002026-01-16(87天)CALL$43.00$1.46(-0.19 -11.52%)0.17(1.57/1.4)35.03%24826,324

FXI $39.94 (-0.54 -1.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260220P000380002026-02-20(122天)PUT$38.00$1.43(+0.00 +0.00%)0.10(1.46/1.36)25.51%12,00012,798
FXI260320C000460002026-03-20(150天)CALL$46.00$1.05(+0.00 +0.00%)0.14(0.88/0.74)27.12%10,00615,186
FXI260618P000350002026-06-18(240天)PUT$35.00$1.34(+0.00 +0.00%)0.24(1.39/1.15)27.15%10,00034,444
FXI260918P000390002026-09-18(332天)PUT$39.00$3.30(+0.00 +0.00%)1.26(4.25/2.99)31.40%9,2009,650
FXI251219C000400002025-12-19(59天)CALL$40.00$1.75(-0.30 -14.63%)0.07(1.78/1.71)28.05%6,24492,331
FXI251219P000400002025-12-19(59天)PUT$40.00$1.79(+0.13 +7.83%)0.05(1.82/1.77)27.66%6,21755,555
FXI260618P000400002026-06-18(240天)PUT$40.00$3.00(+0.00 +0.00%)0.25(3.3/3.05)25.27%3,27020,442
FXI260918C000400002026-09-18(332天)CALL$40.00$3.90(+0.00 +0.00%)0.65(4.55/3.9)30.18%2,5608,013
FXI251219P000410002025-12-19(59天)PUT$41.00$2.19(+0.00 +0.00%)0.32(2.5/2.18)29.37%2,54221,123
FXI260116C000450002026-01-16(87天)CALL$45.00$0.68(+0.00 +0.00%)0.08(0.56/0.48)26.95%57511,008
FXI260116P000400002026-01-16(87天)PUT$40.00$1.87(+0.00 +0.00%)0.14(2.1/1.96)26.44%20744,783
FXI251219C000360002025-12-19(59天)CALL$36.00$4.40(+0.00 +0.00%)0.25(4.7/4.45)35.79%51731,717

JD $32.93 (-0.81 -2.40%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116P000310002026-01-16(87天)PUT$31.00$1.66(+0.00 +0.00%)0.07(1.96/1.89)45.22%6,03611,004
JD260320P000300002026-03-20(150天)PUT$30.00$2.22(+0.17 +8.29%)0.12(2.32/2.2)44.78%2,0905,812
JD260320P000260002026-03-20(150天)PUT$26.00$1.03(+0.16 +18.39%)0.12(1.08/0.96)46.83%3859,857
JD260320P000270002026-03-20(150天)PUT$27.00$1.25(-0.38 -23.31%)0.15(1.36/1.21)46.78%3837,609
JD260320P000280002026-03-20(150天)PUT$28.00$1.53(+0.03 +2.00%)0.03(1.52/1.49)44.26%3495,304
JD260116P000325002026-01-16(87天)PUT$32.50$2.63(+0.27 +11.44%)0.07(2.67/2.6)45.12%2349,710

BABA $167.02 (-6.46 -3.72%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA251219P001600002025-12-19(59天)PUT$160.00$8.85(+1.52 +20.74%)0.20(9.05/8.85)46.77%2298,160

PDD $131.82 (+0.30 +0.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260320P001150002026-03-20(150天)PUT$115.00$5.15(+0.00 +0.00%)0.35(5.3/4.95)37.35%53714,439
PDD260116P001100002026-01-16(87天)PUT$110.00$2.09(-0.08 -3.69%)0.27(2.25/1.98)39.55%35212,339
PDD260320P001250002026-03-20(150天)PUT$125.00$8.75(+0.00 +0.00%)0.50(8.9/8.4)36.21%20223,670

HYG $80.80 (-0.07 -0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000800002025-12-19(59天)PUT$80.00$0.65(-0.02 -2.99%)0.08(0.69/0.61)8.18%43,162159,677
HYG260116P000800002026-01-16(87天)PUT$80.00$0.82(-0.04 -4.65%)0.05(0.86/0.81)7.89%40,04538,920
HYG260116P000790002026-01-16(87天)PUT$79.00$0.57(-0.03 -5.00%)0.05(0.61/0.56)8.55%30,219149,063
HYG260220C000810002026-02-20(122天)CALL$81.00$0.56(+0.00 +0.00%)0.12(0.76/0.64)4.42%7,0017,000
HYG260320C000790002026-03-20(150天)CALL$79.00$1.75(+0.00 +0.00%)1.90(3.9/2.0)14.03%6,0006,050
HYG260320C000810002026-03-20(150天)CALL$81.00$0.75(+0.00 +0.00%)0.18(0.88/0.7)4.57%25018,161

^SPX $6734.93 (+0.16 +0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219P044500002025-12-19(59天)PUT$4450.00$4.12(-0.48 -10.43%)0.20(4.4/4.2)45.75%3855,569
SPX251219C073500002025-12-19(59天)CALL$7350.00$6.02(-0.08 -1.31%)0.40(6.1/5.7)12.33%3626,516

IWM $247.38 (-0.73 -0.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM260320P001950002026-03-20(150天)PUT$195.00$1.88(-0.09 -4.57%)0.04(1.92/1.88)28.75%20,00930,706
IWM260116P002250002026-01-16(87天)PUT$225.00$3.24(-0.13 -3.86%)0.03(3.19/3.16)23.47%10,44912,772
IWM260320P001750002026-03-20(150天)PUT$175.00$1.06(-0.06 -5.36%)0.02(1.07/1.05)33.75%10,03051,869
IWM260320P002150002026-03-20(150天)PUT$215.00$3.75(-0.26 -6.48%)0.06(3.8/3.74)24.62%10,00050,309
IWM251219P002200002025-12-19(59天)PUT$220.00$1.65(-0.17 -9.34%)0.02(1.66/1.64)25.92%9,46585,439
IWM260320P002200002026-03-20(150天)PUT$220.00$4.56(-0.13 -2.77%)0.05(4.55/4.5)23.69%7,37637,762
IWM251219P002350002025-12-19(59天)PUT$235.00$3.87(-0.29 -6.97%)0.02(3.89/3.87)22.13%6,21249,791
IWM260116P002350002026-01-16(87天)PUT$235.00$5.17(-0.23 -4.26%)0.05(5.18/5.13)21.40%5,87521,183
IWM260618P002200002026-06-18(240天)PUT$220.00$6.94(-0.06 -0.86%)0.08(7.03/6.95)22.93%5,04638,287
IWM260320P002050002026-03-20(150天)PUT$205.00$2.79(+0.00 +0.00%)0.05(2.67/2.62)26.58%5,00019,999
IWM251219C002500002025-12-19(59天)CALL$250.00$8.20(-0.32 -3.76%)0.04(8.29/8.25)24.06%32671,606
IWM251219C002700002025-12-19(59天)CALL$270.00$1.69(-0.17 -9.14%)0.02(1.76/1.74)21.27%25267,179
IWM251219C002550002025-12-19(59天)CALL$255.00$5.96(-0.14 -2.30%)0.03(5.93/5.9)23.04%42057,368
IWM251219P002300002025-12-19(59天)PUT$230.00$2.86(-0.22 -7.14%)0.02(2.91/2.89)23.32%3,13852,728
IWM251219C002600002025-12-19(59天)CALL$260.00$4.06(-0.22 -5.14%)0.02(4.08/4.06)22.24%4,75052,048
IWM251219P002250002025-12-19(59天)PUT$225.00$2.17(-0.19 -8.05%)0.01(2.18/2.17)24.54%3,09847,767

^VIX $18.02 (-0.21 -1.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000170002026-01-21(92天)PUT$17.00$0.83(+0.03 +3.75%)0.05(0.85/0.8)35.60%14,73827,702
VIX260121P000210002026-01-21(92天)PUT$21.00$3.25(-0.01 -0.31%)0.10(3.25/3.15)26.66%6,79740,874
VIX251217P000195002025-12-17(57天)PUT$19.50$2.41(+0.04 +1.69%)0.05(2.38/2.33)48.54%2,71011,277
VIX251217P000180002025-12-17(57天)PUT$18.00$1.44(+0.05 +3.60%)0.05(1.44/1.39)48.73%1,455109,831
VIX260121P000200002026-01-21(92天)PUT$20.00$2.55(+0.00 +0.00%)0.05(2.56/2.51)32.52%1,13550,555
VIX251217P000185002025-12-17(57天)PUT$18.50$1.74(+0.04 +2.35%)0.05(1.73/1.68)48.83%99510,302
VIX251217P000200002025-12-17(57天)PUT$20.00$2.77(+0.02 +0.73%)0.06(2.75/2.69)48.83%21070,410
VIX251217P000170002025-12-17(57天)PUT$17.00$0.86(+0.01 +1.18%)0.05(0.89/0.84)46.58%20891,107

TSM $294.02 (-3.77 -1.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002300002026-01-16(87天)PUT$230.00$3.77(-0.03 -0.79%)0.45(4.1/3.65)45.85%5966,786
TSM260116P002400002026-01-16(87天)PUT$240.00$5.01(+0.06 +1.21%)0.55(5.5/4.95)44.39%3126,593

KRE $60.68 (+0.16 +0.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260116P000540002026-01-16(87天)PUT$54.00$1.27(-0.13 -9.29%)0.12(1.31/1.19)33.44%6,00330,779
KRE251219C000650002025-12-19(59天)CALL$65.00$1.28(-0.01 -0.78%)0.07(1.28/1.21)28.96%4,51734,284
KRE260116P000500002026-01-16(87天)PUT$50.00$0.86(+0.00 +0.00%)0.07(0.82/0.75)38.48%4,06117,961
KRE251219C000620002025-12-19(59天)CALL$62.00$2.49(+0.01 +0.40%)0.17(2.43/2.26)30.57%3,93615,345
KRE260116P000600002026-01-16(87天)PUT$60.00$3.05(-0.03 -0.97%)0.09(2.99/2.9)28.22%3,19311,786
KRE260618C000800002026-06-18(240天)CALL$80.00$0.82(+0.00 +0.00%)0.13(0.81/0.68)27.49%3,0006,100
KRE260116C000700002026-01-16(87天)CALL$70.00$0.58(+0.00 +0.00%)0.14(0.71/0.57)28.17%1,44511,613
KRE251219C000550002025-12-19(59天)CALL$55.00$6.00(+0.00 +0.00%)0.30(7.2/6.9)39.16%1,0126,194
KRE251219P000530002025-12-19(59天)PUT$53.00$1.27(+0.00 +0.00%)0.02(0.77/0.75)35.74%8106,934
KRE251219P000500002025-12-19(59天)PUT$50.00$0.52(-0.08 -13.33%)0.02(0.52/0.5)40.38%73021,585
KRE251219P000550002025-12-19(59天)PUT$55.00$1.05(-0.13 -11.02%)0.01(1.02/1.01)32.81%71512,987
KRE260220C000700002026-02-20(122天)CALL$70.00$0.99(+0.00 +0.00%)0.09(1.04/0.95)27.32%6457,807

GDX $72.40 (-7.97 -9.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260116P000600002026-01-16(87天)PUT$60.00$1.32(+0.67 +103.08%)0.14(1.4/1.26)42.80%2,61916,010
GDX251219C000900002025-12-19(59天)CALL$90.00$0.96(-1.68 -63.64%)0.02(0.97/0.95)47.00%2,1806,530
GDX251219P000700002025-12-19(59天)PUT$70.00$3.65(+1.96 +115.98%)0.15(3.8/3.65)42.73%1,49611,563
GDX260116C000750002026-01-16(87天)CALL$75.00$5.15(-4.10 -44.76%)0.30(5.15/4.85)44.14%1,39511,939
GDX260116P000650002026-01-16(87天)PUT$65.00$2.65(+1.36 +105.43%)0.26(2.74/2.48)42.43%1,2879,538
GDX260116C000900002026-01-16(87天)CALL$90.00$1.51(-1.85 -55.06%)0.18(1.62/1.44)45.97%1,13312,253
GDX251219C000800002025-12-19(59天)CALL$80.00$2.67(-3.63 -57.62%)0.18(2.73/2.55)46.70%1,0888,731
GDX260116C000800002026-01-16(87天)CALL$80.00$3.45(-3.54 -50.64%)0.00(3.45/3.45)44.04%9916,323
GDX251219C000750002025-12-19(59天)CALL$75.00$4.32(-4.70 -52.11%)0.25(4.45/4.2)47.46%92617,930
GDX251219C000850002025-12-19(59天)CALL$85.00$1.61(-2.59 -61.67%)0.09(1.64/1.55)46.70%9039,504
GDX260116P000620002026-01-16(87天)PUT$62.00$1.72(+0.80 +86.96%)0.34(1.88/1.54)42.82%33576,376
GDX251219C000700002025-12-19(59天)CALL$70.00$6.80(-5.60 -45.16%)0.30(6.8/6.5)47.90%48623,878
GDX251219P000650002025-12-19(59天)PUT$65.00$1.97(+1.07 +118.89%)0.10(2.01/1.91)43.65%81919,615
GDX260618P000750002026-06-18(240天)PUT$75.00$9.55(+2.23 +30.46%)0.60(10.25/9.65)37.35%55514,020
GDX260116C000700002026-01-16(87天)CALL$70.00$7.34(-5.66 -43.54%)0.55(7.6/7.05)45.41%47913,025
GDX260320C000950002026-03-20(150天)CALL$95.00$2.14(-2.06 -49.05%)0.26(2.26/2.0)45.22%28112,210

B $31.52 (-3.20 -9.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260320C000350002026-03-20(150天)CALL$35.00$2.40(-1.52 -38.78%)0.38(2.7/2.32)49.85%2,3588,245
B260116C000340002026-01-16(87天)CALL$34.00$2.00(-1.60 -44.44%)0.11(2.03/1.92)49.02%5667,110
B260116C000350002026-01-16(87天)CALL$35.00$1.70(-1.40 -45.16%)0.10(1.73/1.63)49.15%53253,922
B260618C000500002026-06-18(240天)CALL$50.00$0.86(-0.56 -39.44%)0.09(0.89/0.8)48.15%46530,109
B260116C000370002026-01-16(87天)CALL$37.00$1.16(-1.18 -50.43%)0.08(1.2/1.12)48.56%3305,875

NEM $85.95 (-8.94 -9.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116C000850002026-01-16(87天)CALL$85.00$8.55(-6.45 -43.00%)0.35(8.75/8.4)49.79%6818,981

NVO $55.05 (-0.70 -1.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260618P000550002026-06-18(240天)PUT$55.00$7.75(+0.38 +5.16%)0.15(7.8/7.65)44.13%27512,798

PFE $24.88 (+0.19 +0.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE260320P000220002026-03-20(150天)PUT$22.00$0.63(-0.07 -10.00%)0.03(0.64/0.61)28.57%3,05216,873
PFE260320C000250002026-03-20(150天)CALL$25.00$1.38(+0.02 +1.47%)0.04(1.4/1.36)22.61%2,09917,020
PFE260618C000300002026-06-18(240天)CALL$30.00$0.56(+0.02 +3.70%)0.12(0.64/0.52)26.69%1,63833,361
PFE251219C000250002025-12-19(59天)CALL$25.00$0.81(+0.05 +6.58%)0.01(0.81/0.8)21.24%97820,790
PFE251219P000240002025-12-19(59天)PUT$24.00$0.70(-0.07 -9.09%)0.04(0.71/0.67)27.93%91818,182
PFE260116C000250002026-01-16(87天)CALL$25.00$1.04(+0.05 +5.05%)0.03(1.04/1.01)22.22%62544,732
PFE260320C000280002026-03-20(150天)CALL$28.00$0.55(+0.01 +1.85%)0.03(0.58/0.55)25.05%4739,638
PFE260320C000270002026-03-20(150天)CALL$27.00$0.73(+0.00 +0.00%)0.01(0.74/0.73)23.61%39112,521
PFE260116C000260002026-01-16(87天)CALL$26.00$0.67(+0.03 +4.62%)0.03(0.69/0.66)23.19%31821,400
PFE251219C000240002025-12-19(59天)CALL$24.00$1.29(+0.04 +3.20%)0.03(1.33/1.3)20.12%2686,350
PFE260116C000240002026-01-16(87天)CALL$24.00$1.51(+0.06 +4.14%)0.07(1.58/1.51)22.27%21411,954

TLT $92.00 (+0.45 +0.49%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT260320C001000002026-03-20(150天)CALL$100.00$0.87(+0.10 +12.99%)0.03(0.88/0.85)14.33%13,9537,204
TLT251219C000920002025-12-19(59天)CALL$92.00$1.79(+0.20 +12.58%)0.03(1.82/1.79)12.23%6,00126,999
TLT260320C000920002026-03-20(150天)CALL$92.00$3.00(+0.24 +8.70%)0.10(3.1/3.0)13.13%3,58313,967
TLT260116C000900002026-01-16(87天)CALL$90.00$3.40(+0.34 +11.45%)0.05(3.4/3.35)12.72%3,28778,433
TLT260116C000950002026-01-16(87天)CALL$95.00$1.12(+0.07 +6.67%)0.01(1.17/1.16)12.99%2,52793,998
TLT251219C000950002025-12-19(59天)CALL$95.00$0.76(+0.08 +11.76%)0.02(0.79/0.77)12.77%2,05554,350
TLT251219C000930002025-12-19(59天)CALL$93.00$1.33(+0.11 +9.02%)0.02(1.37/1.35)12.21%1,81883,780
TLT260320C000890002026-03-20(150天)CALL$89.00$4.80(+0.40 +9.09%)0.05(4.8/4.75)13.21%1,75019,644
TLT251219C000940002025-12-19(59天)CALL$94.00$1.02(+0.11 +12.09%)0.03(1.05/1.02)12.53%1,5737,435
TLT251219C000910002025-12-19(59天)CALL$91.00$2.27(+0.20 +9.66%)0.03(2.36/2.33)12.27%1,39930,845
TLT251219C000900002025-12-19(59天)CALL$90.00$2.96(+0.28 +10.45%)0.03(2.99/2.96)12.34%1,07239,151
TLT251219C000960002025-12-19(59天)CALL$96.00$0.57(+0.05 +9.62%)0.01(0.59/0.58)13.01%1,06029,876
TLT260320C000900002026-03-20(150天)CALL$90.00$4.08(+0.28 +7.37%)0.05(4.15/4.1)13.04%92129,286
TLT251219C000890002025-12-19(59天)CALL$89.00$3.65(+0.36 +10.94%)0.10(3.7/3.6)12.43%32127,562

XLI $154.92 (+1.39 +0.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(59天)PUT$145.00$1.32(-0.35 -20.96%)0.07(1.38/1.31)19.72%3,00615,642

BITO $18.56 (+0.28 +1.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
BITO260116C000200002026-01-16(87天)CALL$20.00$0.68(+0.12 +21.43%)0.03(0.68/0.65)33.84%2,14017,809

GRAB $5.63 (-0.04 -0.71%)

ContractExpTypeStrikeLastSpreadIVVolOI
GRAB260417P000060002026-04-17(178天)PUT$6.00$1.00(+0.08 +8.70%)0.05(1.0/0.95)49.12%37623,871

WBD $20.19 (+1.89 +10.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000225002026-01-16(87天)CALL$22.50$0.90(+0.23 +34.33%)0.10(1.0/0.9)46.34%4,50310,296
WBD251219C000220002025-12-19(59天)CALL$22.00$0.86(+0.33 +62.26%)0.08(0.91/0.83)48.63%2,77915,597
WBD251219C000230002025-12-19(59天)CALL$23.00$0.52(+0.20 +62.50%)0.09(0.6/0.51)46.88%2,7269,775
WBD260320C000250002026-03-20(150天)CALL$25.00$0.63(+0.23 +57.50%)0.11(0.7/0.59)40.97%1,4166,940
WBD260320C000210002026-03-20(150天)CALL$21.00$2.07(+0.58 +38.93%)0.14(2.16/2.02)48.15%29711,567

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
HYG $80.80 (-0.07 -0.09%)HYG251219P000800002025-12-19(59天)PUT$80.00$0.65(-0.02 -2.99%)0.08(0.69/0.61)8.18%43,162159,677
HYG $80.80 (-0.07 -0.09%)HYG260116P000800002026-01-16(87天)PUT$80.00$0.82(-0.04 -4.65%)0.05(0.86/0.81)7.89%40,04538,920
HYG $80.80 (-0.07 -0.09%)HYG260116P000790002026-01-16(87天)PUT$79.00$0.57(-0.03 -5.00%)0.05(0.61/0.56)8.55%30,219149,063
EEM $54.39 (-0.54 -0.98%)EEM251219P000540002025-12-19(59天)PUT$54.00$1.41(+0.10 +7.63%)0.05(1.42/1.37)18.29%23,04010,957
EEM $54.39 (-0.54 -0.98%)EEM260618P000520002026-06-18(240天)PUT$52.00$2.13(+0.00 +0.00%)0.16(1.97/1.81)17.49%20,12924,643
IWM $247.38 (-0.73 -0.29%)IWM260320P001950002026-03-20(150天)PUT$195.00$1.88(-0.09 -4.57%)0.04(1.92/1.88)28.75%20,00930,706
^VIX $18.02 (-0.21 -1.15%)VIX260121P000170002026-01-21(92天)PUT$17.00$0.83(+0.03 +3.75%)0.05(0.85/0.8)35.60%14,73827,702
TLT $92.00 (+0.45 +0.49%)TLT260320C001000002026-03-20(150天)CALL$100.00$0.87(+0.10 +12.99%)0.03(0.88/0.85)14.33%13,9537,204
FXI $39.94 (-0.54 -1.33%)FXI260220P000380002026-02-20(122天)PUT$38.00$1.43(+0.00 +0.00%)0.10(1.46/1.36)25.51%12,00012,798
EEM $54.39 (-0.54 -0.98%)EEM251219C000545002025-12-19(59天)CALL$54.50$1.64(-0.34 -17.17%)0.07(1.67/1.6)19.63%10,60011,794
SLV $44.03 (-3.68 -7.71%)SLV251219C000500002025-12-19(59天)CALL$50.00$1.18(-1.14 -49.14%)0.04(1.19/1.15)45.34%9,534130,164
FXI $39.94 (-0.54 -1.33%)FXI251219C000400002025-12-19(59天)CALL$40.00$1.75(-0.30 -14.63%)0.07(1.78/1.71)28.05%6,24492,331
TLT $92.00 (+0.45 +0.49%)TLT260116C000950002026-01-16(87天)CALL$95.00$1.12(+0.07 +6.67%)0.01(1.17/1.16)12.99%2,52793,998
^VIX $18.02 (-0.21 -1.15%)VIX251217P000180002025-12-17(57天)PUT$18.00$1.44(+0.05 +3.60%)0.05(1.44/1.39)48.73%1,455109,831
SLV $44.03 (-3.68 -7.71%)SLV251219C000470002025-12-19(59天)CALL$47.00$1.85(-1.55 -45.59%)0.07(1.83/1.76)43.21%74195,271
SPY $671.93 (+0.67 +0.10%)SPY251219P005050002025-12-19(59天)PUT$505.00$0.82(-0.10 -10.87%)0.01(0.84/0.83)36.11%398211,657
IBIT $63.94 (+1.00 +1.59%)IBIT251219P000600002025-12-19(59天)PUT$60.00$2.98(-0.44 -12.87%)0.02(2.95/2.93)46.66%376116,729
KWEB $39.94 (-0.42 -1.04%)KWEB260220C000420002026-02-20(122天)CALL$42.00$2.08(-0.24 -10.34%)0.15(2.16/2.01)32.52%30695,745