QQQ $600.33 (-11.08 -1.81%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005200002025-12-19(58天)PUT$520.00$3.14(+0.50 +18.94%)0.04(3.19/3.15)29.33%5,05928,904
QQQ251219P005700002025-12-19(58天)PUT$570.00$8.42(+1.34 +18.93%)0.06(8.45/8.39)22.64%3,84557,354
QQQ251219P005400002025-12-19(58天)PUT$540.00$4.53(+0.48 +11.85%)0.05(4.64/4.59)26.63%2,62925,547
QQQ251219P005000002025-12-19(58天)PUT$500.00$2.21(+0.18 +8.87%)0.04(2.27/2.23)32.19%2,51559,101
QQQ251219C006500002025-12-19(58天)CALL$650.00$3.78(-1.08 -22.22%)0.06(3.94/3.88)18.40%2,35555,074
QQQ260618P004500002026-06-18(239天)PUT$450.00$6.65(+0.00 +0.00%)0.09(7.25/7.16)30.42%2,01110,902
QQQ260116P005200002026-01-16(86天)PUT$520.00$5.05(+0.66 +15.03%)0.08(5.04/4.96)27.59%1,99714,287
QQQ260116P005300002026-01-16(86天)PUT$530.00$5.96(+0.80 +15.50%)0.07(5.96/5.89)26.51%1,74923,821
QQQ251219C006400002025-12-19(58天)CALL$640.00$6.05(-1.85 -23.42%)0.06(6.18/6.12)19.01%96522,226
QQQ251219C006300002025-12-19(58天)CALL$630.00$9.26(-1.92 -17.17%)0.08(9.31/9.23)19.80%77218,472
QQQ251219P004600002025-12-19(58天)PUT$460.00$1.24(+0.19 +18.10%)0.03(1.25/1.22)38.32%35438,037
QQQ251219C006600002025-12-19(58天)CALL$660.00$2.42(-0.59 -19.60%)0.04(2.39/2.35)17.88%22334,034
QQQ251219P005750002025-12-19(58天)PUT$575.00$9.10(+0.85 +10.30%)0.06(9.37/9.31)21.97%62030,731
QQQ251219C006350002025-12-19(58天)CALL$635.00$7.79(-1.35 -14.77%)0.07(7.58/7.51)19.32%36526,628
QQQ251219P005600002025-12-19(58天)PUT$560.00$6.90(+0.80 +13.11%)0.07(6.8/6.73)23.84%64525,470

SPY $663.66 (-7.58 -1.13%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219P005750002025-12-19(58天)PUT$575.00$2.30(+0.13 +5.99%)0.02(2.36/2.34)26.35%22,03731,402
SPY251219C007000002025-12-19(58天)CALL$700.00$3.83(-0.70 -15.45%)0.02(3.87/3.85)13.46%5,09974,158
SPY260116P005500002026-01-16(86天)PUT$550.00$2.78(+0.29 +11.65%)0.02(2.76/2.74)27.62%2,56726,845
SPY260116P005950002026-01-16(86天)PUT$595.00$5.17(+0.43 +9.07%)0.09(5.76/5.67)23.19%2,54418,213
SPY251219P006500002025-12-19(58天)PUT$650.00$9.78(+0.85 +9.52%)0.03(9.87/9.84)16.32%1,94255,410
SPY251219P006400002025-12-19(58天)PUT$640.00$8.00(+0.73 +10.04%)0.02(8.02/8.0)17.79%1,36538,973
SPY251219P006000002025-12-19(58天)PUT$600.00$3.69(+0.33 +9.82%)0.01(3.7/3.69)23.18%1,36043,172
SPY260116C007000002026-01-16(86天)CALL$700.00$6.85(-0.86 -11.15%)0.03(6.88/6.85)14.14%1,24723,056
SPY251219P006300002025-12-19(58天)PUT$630.00$6.50(+0.57 +9.61%)0.02(6.58/6.56)19.22%1,04737,978
SPY251219C007050002025-12-19(58天)CALL$705.00$2.86(-0.66 -18.75%)0.08(2.75/2.67)13.01%9997,625
SPY251219P005550002025-12-19(58天)PUT$555.00$1.75(+0.16 +10.06%)0.01(1.71/1.7)28.99%226114,548
SPY251219P006200002025-12-19(58天)PUT$620.00$5.36(+0.44 +8.94%)0.02(5.36/5.34)20.50%59554,043
SPY251219P006250002025-12-19(58天)PUT$625.00$5.79(+0.52 +9.87%)0.02(5.89/5.87)19.80%21446,175
SPY251219P005000002025-12-19(58天)PUT$500.00$0.83(+0.07 +9.21%)0.01(0.86/0.85)37.09%47140,979
SPY251219P005800002025-12-19(58天)PUT$580.00$2.55(+0.32 +14.35%)0.02(2.59/2.57)25.76%26837,260

XLK $282.39 (-5.94 -2.06%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(331天)PUT$175.00$2.70(+0.00 +0.00%)2.25(3.75/1.5)39.15%10,00010,001

SMH $333.13 (-12.19 -3.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002550002026-01-16(86天)PUT$255.00$2.33(+0.00 +0.00%)0.17(2.85/2.68)43.74%3318,164
SMH260116P002600002026-01-16(86天)PUT$260.00$2.64(+0.00 +0.00%)0.35(3.45/3.1)43.63%2596,139

GLD $373.14 (-4.74 -1.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003650002025-12-19(58天)PUT$365.00$9.27(+1.07 +13.05%)0.25(8.9/8.65)20.79%7,6419,876
GLD260320C004450002026-03-20(149天)CALL$445.00$4.30(-1.61 -27.24%)0.30(4.9/4.6)25.90%7,6315,611
GLD260116C004000002026-01-16(86天)CALL$400.00$7.50(-3.15 -29.58%)0.25(7.7/7.45)24.28%3,63237,639
GLD260918C004600002026-09-18(331天)CALL$460.00$9.80(-2.40 -19.67%)0.55(10.5/9.95)25.33%3,43616,401
GLD251219P003500002025-12-19(58天)PUT$350.00$4.25(+0.15 +3.66%)0.15(4.15/4.0)21.16%3,21816,379
GLD260320C005000002026-03-20(149天)CALL$500.00$1.49(-0.56 -27.32%)0.13(1.65/1.52)28.06%2,2048,770
GLD260320C004400002026-03-20(149天)CALL$440.00$4.80(-1.65 -25.58%)0.25(5.15/4.9)25.24%2,0988,846
GLD260116C005000002026-01-16(86天)CALL$500.00$0.61(-0.27 -30.68%)0.06(0.65/0.59)31.08%1,9038,860
GLD251219C004000002025-12-19(58天)CALL$400.00$5.43(-3.09 -36.27%)0.25(5.55/5.3)25.19%1,87230,031
GLD260220C004750002026-02-20(121天)CALL$475.00$1.66(-0.68 -29.06%)0.06(1.82/1.76)27.46%1,3797,557
GLD251219C003900002025-12-19(58天)CALL$390.00$7.65(-3.48 -31.27%)0.30(8.6/8.3)25.91%46440,185
GLD260116P003400002026-01-16(86天)PUT$340.00$3.50(+0.00 +0.00%)0.20(3.55/3.35)20.62%1,19934,847
GLD260116C004750002026-01-16(86天)CALL$475.00$0.96(-0.41 -29.93%)0.12(1.08/0.96)29.19%91732,891
GLD260116C003900002026-01-16(86天)CALL$390.00$9.75(-4.00 -29.09%)0.30(10.5/10.2)24.13%63126,624
GLD251219P003600002025-12-19(58天)PUT$360.00$7.55(+1.05 +16.15%)0.25(7.05/6.8)20.95%85923,771
GLD251219P003400002025-12-19(58天)PUT$340.00$2.47(-0.10 -3.89%)0.12(2.48/2.36)22.05%39319,555
GLD260320C004150002026-03-20(149天)CALL$415.00$8.30(-2.70 -24.55%)0.30(8.9/8.6)24.38%25719,469
GLD251219P003200002025-12-19(58天)PUT$320.00$0.90(-0.14 -13.46%)0.09(0.95/0.86)24.77%30018,310

SLV $43.48 (-0.29 -0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260417C000700002026-04-17(177天)CALL$70.00$0.56(-0.04 -6.67%)0.06(0.59/0.53)46.83%10,14714,494
SLV251219C000440002025-12-19(58天)CALL$44.00$2.40(-0.24 -9.09%)0.08(2.52/2.44)38.67%4,89949,421
SLV260116C000460002026-01-16(86天)CALL$46.00$2.13(-0.25 -10.50%)0.08(2.24/2.16)37.84%3,17534,177
SLV260116C000500002026-01-16(86天)CALL$50.00$1.30(-0.17 -11.56%)0.04(1.32/1.28)40.28%3,07380,120
SLV260320C000350002026-03-20(149天)CALL$35.00$8.95(-0.20 -2.19%)0.15(9.25/9.1)33.20%2,76340,200
SLV260116C000440002026-01-16(86天)CALL$44.00$2.85(-0.23 -7.47%)0.08(2.86/2.78)35.79%2,7626,856
SLV260320C000450002026-03-20(149天)CALL$45.00$3.23(-0.22 -6.38%)0.15(3.4/3.25)35.93%2,61711,091
SLV260116P000435002026-01-16(86天)PUT$43.50$2.95(-0.20 -6.35%)0.03(2.96/2.93)35.60%2,0035,720
SLV251219C000500002025-12-19(58天)CALL$50.00$0.94(-0.16 -14.55%)0.02(0.97/0.95)42.77%1,914130,487
SLV260116C000400002026-01-16(86天)CALL$40.00$4.80(-0.30 -5.88%)0.10(4.9/4.8)33.50%1,81035,919
SLV251219C000470002025-12-19(58天)CALL$47.00$1.52(-0.18 -10.59%)0.05(1.59/1.54)41.16%28795,190
SLV251219P000500002025-12-19(58天)PUT$50.00$7.32(-0.18 -2.40%)0.35(7.6/7.25)46.92%22769,094
SLV260220P000390002026-02-20(121天)PUT$39.00$1.34(-0.21 -13.55%)0.06(1.38/1.32)33.33%42849,998
SLV260320C000500002026-03-20(149天)CALL$50.00$1.99(-0.16 -7.44%)0.07(2.02/1.95)37.89%63036,304
SLV260116C000470002026-01-16(86天)CALL$47.00$1.94(-0.19 -8.92%)0.08(2.0/1.92)38.97%79036,150

IBIT $61.17 (-2.32 -3.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000660002025-12-19(58天)PUT$66.00$7.17(+1.03 +16.78%)0.10(7.55/7.45)47.82%2,0069,100
IBIT251219P000600002025-12-19(58天)PUT$60.00$4.10(+0.88 +27.33%)0.10(4.15/4.05)49.34%653116,470
IBIT251219P000640002025-12-19(58天)PUT$64.00$6.03(+1.11 +22.56%)0.10(6.15/6.05)46.88%20627,443

EEM $54.03 (-0.29 -0.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260618P000480002026-06-18(239天)PUT$48.00$1.11(-0.11 -9.02%)0.07(1.1/1.03)20.18%10,03211,993
EEM260320C000460002026-03-20(149天)CALL$46.00$8.49(+0.00 +0.00%)1.10(9.6/8.5)33.57%10,01074,597
EEM251219C000560002025-12-19(58天)CALL$56.00$0.87(+0.01 +1.16%)0.06(0.84/0.78)17.75%10,00079,516
EEM260618P000500002026-06-18(239天)PUT$50.00$1.40(+0.08 +6.06%)0.06(1.47/1.41)18.68%7,65311,720
EEM260320C000560002026-03-20(149天)CALL$56.00$1.64(-0.28 -14.58%)0.19(1.77/1.58)18.15%6,00133,500
EEM260618P000490002026-06-18(239天)PUT$49.00$1.19(-0.24 -16.78%)0.19(1.42/1.23)20.51%6,0009,383
EEM251219C000555002025-12-19(58天)CALL$55.50$1.06(-0.07 -6.19%)0.07(1.03/0.96)18.02%5,7108,031
EEM260320C000570002026-03-20(149天)CALL$57.00$1.24(+0.00 +0.00%)0.16(1.36/1.2)17.63%5,0005,939
EEM260116P000510002026-01-16(86天)PUT$51.00$0.74(+0.00 +0.00%)0.11(0.94/0.83)21.34%4,16221,913
EEM260116P000530002026-01-16(86天)PUT$53.00$1.34(+0.05 +3.88%)0.04(1.39/1.35)18.63%2,61316,192
EEM260918P000420002026-09-18(331天)PUT$42.00$0.67(+0.00 +0.00%)0.43(1.07/0.64)27.34%21310,725

NVDA $177.24 (-3.90 -2.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260116C002000002026-01-16(86天)CALL$200.00$7.26(-0.90 -10.91%)0.10(7.3/7.2)43.01%7,94074,061
NVDA251219C002100002025-12-19(58天)CALL$210.00$3.09(-0.49 -13.69%)0.05(3.1/3.05)43.02%4,97235,239
NVDA260220C002600002026-02-20(121天)CALL$260.00$1.27(-0.20 -13.61%)0.04(1.29/1.25)41.54%4,67117,335
NVDA251219P001420002025-12-19(58天)PUT$142.00$2.02(+0.28 +16.09%)0.03(1.92/1.89)49.10%3,4785,837
NVDA260116P001700002026-01-16(86天)PUT$170.00$9.65(+0.50 +5.46%)0.15(9.75/9.6)39.99%3,47622,763
NVDA251219C002000002025-12-19(58天)CALL$200.00$5.10(-0.75 -12.82%)0.15(5.2/5.05)43.93%3,31170,969
NVDA260220P001300002026-02-20(121天)PUT$130.00$2.30(+0.12 +5.50%)0.08(2.37/2.29)46.39%3,22114,770
NVDA251219C001900002025-12-19(58天)CALL$190.00$7.96(-1.29 -13.95%)0.15(8.25/8.1)44.91%2,39132,071
NVDA260116P001500002026-01-16(86天)PUT$150.00$3.90(+0.05 +1.30%)0.10(4.1/4.0)43.76%1,83165,435
NVDA260417P001350002026-04-17(177天)PUT$135.00$4.60(+0.05 +1.10%)0.10(4.8/4.7)44.35%1,7187,206
NVDA260116P001400002026-01-16(86天)PUT$140.00$2.75(+0.34 +14.11%)0.07(2.53/2.46)46.03%70859,588
NVDA260116P001600002026-01-16(86天)PUT$160.00$6.30(+0.28 +4.65%)0.15(6.5/6.35)41.98%62755,490
NVDA251219P001600002025-12-19(58天)PUT$160.00$5.20(+0.70 +15.56%)0.15(4.9/4.75)43.98%54241,396
NVDA251219C002200002025-12-19(58天)CALL$220.00$1.87(-0.32 -14.61%)0.04(1.81/1.77)42.60%1,02640,765
NVDA251219C002300002025-12-19(58天)CALL$230.00$1.12(-0.17 -13.18%)0.04(1.09/1.05)42.93%29139,926
NVDA251219C002050002025-12-19(58天)CALL$205.00$3.89(-0.71 -15.43%)0.10(4.05/3.95)43.49%66537,359
NVDA251219P001500002025-12-19(58天)PUT$150.00$2.90(+0.25 +9.43%)0.03(2.94/2.91)46.67%53536,854

MSFT $518.50 (+0.76 +0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219P004750002025-12-19(58天)PUT$475.00$5.19(-1.06 -16.96%)0.35(5.6/5.25)26.67%66614,121
MSFT260116C006000002026-01-16(86天)CALL$600.00$4.50(+1.00 +30.30%)0.10(4.5/4.4)25.41%60329,278
MSFT260116P004500002026-01-16(86天)PUT$450.00$3.86(-0.42 -9.81%)0.25(4.1/3.85)26.81%3166,437
MSFT260116P003500002026-01-16(86天)PUT$350.00$0.50(+0.00 +0.00%)0.18(0.57/0.39)39.43%29316,392
MSFT251219C006000002025-12-19(58天)CALL$600.00$2.81(+0.81 +41.97%)0.15(2.81/2.66)26.93%28413,323
MSFT251219P004800002025-12-19(58天)PUT$480.00$6.05(-0.95 -13.57%)0.30(6.4/6.1)26.16%2575,044
MSFT251219C005600002025-12-19(58天)CALL$560.00$8.70(+1.50 +20.83%)0.35(9.0/8.65)26.88%2128,858
MSFT260116P004700002026-01-16(86天)PUT$470.00$6.55(-0.50 -7.09%)0.30(6.65/6.35)25.10%2026,961

AMZN $216.76 (-5.27 -2.37%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C002350002025-12-19(58天)CALL$235.00$7.41(-1.08 -12.72%)0.10(7.45/7.35)39.73%10,51463,883
AMZN260116C002500002026-01-16(86天)CALL$250.00$5.49(-0.76 -12.16%)0.05(5.55/5.5)37.35%5,60642,875
AMZN260116C002400002026-01-16(86天)CALL$240.00$7.95(-1.05 -11.67%)0.10(8.0/7.9)37.68%4,22933,115
AMZN251219C002300002025-12-19(58天)CALL$230.00$9.09(-1.26 -12.17%)0.15(9.15/9.0)40.11%2,28613,745
AMZN251219C002500002025-12-19(58天)CALL$250.00$3.72(-0.80 -17.70%)0.10(3.95/3.85)39.45%2,00133,207
AMZN260116C002600002026-01-16(86天)CALL$260.00$3.71(-0.59 -13.72%)0.10(3.85/3.75)37.40%1,49325,797
AMZN251219P002100002025-12-19(58天)PUT$210.00$8.65(+1.42 +19.64%)0.15(8.45/8.3)34.99%1,25414,251
AMZN251219C002400002025-12-19(58天)CALL$240.00$5.92(-0.98 -14.20%)0.05(6.0/5.95)39.37%99726,590
AMZN251219C002600002025-12-19(58天)CALL$260.00$2.53(-0.38 -13.06%)0.06(2.56/2.5)39.65%98731,752
AMZN260116C002550002026-01-16(86天)CALL$255.00$4.50(-0.68 -13.13%)0.15(4.65/4.5)37.43%94617,194
AMZN251219C003000002025-12-19(58天)CALL$300.00$0.57(-0.07 -10.94%)0.06(0.61/0.55)43.73%58761,769
AMZN260116P002000002026-01-16(86天)PUT$200.00$6.65(+1.23 +22.69%)0.15(6.4/6.25)33.28%32633,738
AMZN260116C003000002026-01-16(86天)CALL$300.00$1.00(-0.09 -8.26%)0.03(1.03/1.0)39.75%88223,675

GOOG $250.77 (-0.55 -0.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(86天)CALL$300.00$4.26(-0.09 -2.07%)0.20(4.55/4.35)37.57%6706,577
GOOG260116P002000002026-01-16(86天)PUT$200.00$2.17(-0.13 -5.65%)0.13(2.26/2.13)38.57%33810,060

WMT $107.31 (+1.09 +1.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001100002025-12-19(58天)CALL$110.00$3.55(+0.64 +21.99%)0.10(3.6/3.5)27.12%7157,763
WMT260116C001100002026-01-16(86天)CALL$110.00$4.45(+0.65 +17.33%)0.10(4.45/4.35)26.43%60414,905
WMT260116P000866702026-01-16(86天)PUT$86.67$0.53(+0.00 +0.00%)0.27(0.72/0.45)33.89%5037,312
WMT251219C001150002025-12-19(58天)CALL$115.00$1.80(+0.36 +25.00%)0.08(1.84/1.76)26.07%3909,304
WMT251219C001050002025-12-19(58天)CALL$105.00$6.14(+0.64 +11.64%)0.15(6.3/6.15)28.93%3159,255
WMT260116C001050002026-01-16(86天)CALL$105.00$6.95(+0.47 +7.25%)0.15(7.15/7.0)28.02%2916,569
WMT260116P000975002026-01-16(86天)PUT$97.50$1.52(-0.29 -16.02%)0.15(1.72/1.57)26.54%2407,044
WMT260320P000975002026-03-20(149天)PUT$97.50$2.80(-0.15 -5.08%)0.34(3.05/2.71)26.55%2285,478
WMT260320P000900002026-03-20(149天)PUT$90.00$1.55(+0.00 +0.00%)0.37(1.72/1.35)29.47%2119,038

AAPL $255.73 (-7.11 -2.71%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002700002026-01-16(86天)CALL$270.00$8.50(-2.15 -20.19%)0.15(8.55/8.4)27.08%7,58988,022
AAPL260116C003000002026-01-16(86天)CALL$300.00$1.82(-0.51 -21.79%)0.05(1.85/1.8)25.54%5,55752,447
AAPL251219C003000002025-12-19(58天)CALL$300.00$0.96(-0.31 -24.41%)0.04(0.97/0.93)26.25%3,34841,978
AAPL260116C002900002026-01-16(86天)CALL$290.00$3.10(-0.95 -23.46%)0.10(3.15/3.05)25.67%3,16084,765
AAPL260320C003000002026-03-20(149天)CALL$300.00$4.65(-1.17 -20.10%)0.05(4.8/4.75)26.61%1,7399,000
AAPL260116C002800002026-01-16(86天)CALL$280.00$5.26(-1.34 -20.30%)0.20(5.3/5.1)26.20%1,54337,023
AAPL251219C002800002025-12-19(58天)CALL$280.00$3.50(-1.06 -23.25%)0.10(3.55/3.45)26.56%1,46512,907
AAPL251219C002650002025-12-19(58天)CALL$265.00$8.25(-2.30 -21.80%)0.15(8.25/8.1)27.70%1,42620,305
AAPL260320P002300002026-03-20(149天)PUT$230.00$6.30(+0.80 +14.55%)0.15(6.55/6.4)27.12%1,2369,838
AAPL251219C003100002025-12-19(58天)CALL$310.00$0.52(-0.14 -21.21%)0.05(0.52/0.47)26.71%1,0427,528
AAPL260116P002000002026-01-16(86天)PUT$200.00$0.89(+0.20 +28.99%)0.02(0.88/0.86)32.76%26043,472
AAPL260116C003100002026-01-16(86天)CALL$310.00$1.06(-0.33 -23.74%)0.05(1.1/1.05)25.75%29042,646
AAPL260116P002100002026-01-16(86天)PUT$210.00$1.51(+0.46 +43.81%)0.05(1.41/1.36)30.82%21038,552
AAPL260116C002650002026-01-16(86天)CALL$265.00$10.00(-3.00 -23.08%)0.20(10.7/10.5)27.77%54934,984
AAPL260320C002800002026-03-20(149天)CALL$280.00$9.58(-2.12 -18.12%)0.20(9.85/9.65)27.70%26626,341

KWEB $39.10 (-0.83 -2.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000440002025-12-19(58天)CALL$44.00$0.97(+0.00 +0.00%)0.12(0.87/0.75)38.04%8,05617,847
KWEB251219P000380002025-12-19(58天)PUT$38.00$1.51(+0.16 +11.85%)0.18(1.6/1.42)35.84%3,5606,087
KWEB251219P000350002025-12-19(58天)PUT$35.00$0.62(+0.00 +0.00%)0.23(0.84/0.61)40.77%3,01211,764
KWEB251219C000380002025-12-19(58天)CALL$38.00$3.25(-0.07 -2.11%)0.50(3.3/2.8)41.16%1,8117,133
KWEB260220C000500002026-02-20(121天)CALL$50.00$0.51(-0.09 -15.00%)0.11(0.57/0.46)35.89%85678,634
KWEB260220C000450002026-02-20(121天)CALL$45.00$1.11(-0.12 -9.76%)0.16(1.17/1.01)33.30%83252,904
KWEB251219C000450002025-12-19(58天)CALL$45.00$0.60(-0.20 -25.00%)0.11(0.7/0.59)38.48%57362,794
KWEB251219P000360002025-12-19(58天)PUT$36.00$0.80(+0.03 +3.90%)0.35(1.16/0.81)41.33%55310,316
KWEB260220P000320002026-02-20(121天)PUT$32.00$0.82(+0.00 +0.00%)0.29(1.02/0.73)43.48%50023,558
KWEB251219C000430002025-12-19(58天)CALL$43.00$1.03(-0.21 -16.94%)0.15(1.11/0.96)38.14%4677,647
KWEB260220C000420002026-02-20(121天)CALL$42.00$2.08(+0.00 +0.00%)0.36(2.06/1.7)34.17%30695,484
KWEB260116C000430002026-01-16(86天)CALL$43.00$1.21(-0.19 -13.57%)0.09(1.25/1.16)33.45%42226,534
KWEB260116P000390002026-01-16(86天)PUT$39.00$2.73(+0.06 +2.25%)0.33(3.2/2.87)44.46%23523,932

FXI $39.47 (-0.47 -1.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260220P000380002026-02-20(121天)PUT$38.00$1.43(+0.00 +0.00%)0.33(1.88/1.55)29.52%12,00012,798
FXI260320C000460002026-03-20(149天)CALL$46.00$1.05(+0.00 +0.00%)0.54(1.06/0.52)30.20%10,00615,186
FXI260618P000350002026-06-18(239天)PUT$35.00$1.34(+0.00 +0.00%)0.99(2.05/1.06)32.95%10,00034,444
FXI260618P000360002026-06-18(239天)PUT$36.00$1.58(-0.07 -4.24%)0.93(2.4/1.47)32.62%10,0005,403
FXI260918P000390002026-09-18(331天)PUT$39.00$3.30(+0.00 +0.00%)2.35(5.35/3.0)38.23%9,2009,650
FXI260320P000400002026-03-20(149天)PUT$40.00$2.58(+0.00 +0.00%)0.32(3.05/2.73)28.43%7,00219,747
FXI260618C000410002026-06-18(239天)CALL$41.00$2.90(-0.20 -6.45%)0.68(3.25/2.57)29.70%4,00013,975
FXI260618P000410002026-06-18(239天)PUT$41.00$3.80(-0.15 -3.80%)1.45(4.9/3.45)32.40%4,00015,593
FXI260918C000400002026-09-18(331天)CALL$40.00$3.90(+0.00 +0.00%)0.80(4.3/3.5)29.44%2,5608,013
FXI260116P000360002026-01-16(86天)PUT$36.00$0.70(+0.06 +9.38%)0.28(0.91/0.63)31.25%1,50028,726
FXI260116P000400002026-01-16(86天)PUT$40.00$1.87(+0.00 +0.00%)0.38(2.59/2.21)31.37%20744,783
FXI251219P000360002025-12-19(58天)PUT$36.00$0.50(+0.01 +2.04%)0.07(0.61/0.54)31.59%1,00137,733
FXI260116C000440002026-01-16(86天)CALL$44.00$0.68(+0.00 +0.00%)0.44(0.84/0.4)29.57%61137,179
FXI251219C000360002025-12-19(58天)CALL$36.00$4.40(+0.00 +0.00%)1.00(4.7/3.7)39.94%51731,717
FXI260116C000350002026-01-16(86天)CALL$35.00$5.28(-0.72 -12.00%)0.55(5.45/4.9)33.25%25818,450

JNJ $192.81 (+0.93 +0.48%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(86天)CALL$200.00$3.54(+0.44 +14.19%)0.15(3.7/3.55)17.44%2225,778

JD $32.26 (-0.58 -1.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000300002025-12-19(58天)PUT$30.00$1.30(+0.15 +13.04%)0.10(1.3/1.2)46.29%46632,509
JD260320P000260002026-03-20(149天)PUT$26.00$1.03(+0.00 +0.00%)0.40(1.29/0.89)49.05%3859,857
JD260320P000270002026-03-20(149天)PUT$27.00$1.25(+0.00 +0.00%)0.49(1.58/1.09)48.68%3837,684
JD260320P000280002026-03-20(149天)PUT$28.00$1.53(+0.00 +0.00%)0.19(1.63/1.44)44.14%3495,434
JD251219P000310002025-12-19(58天)PUT$31.00$1.70(+0.18 +11.84%)0.10(1.72/1.62)46.56%32410,493
JD260116P000275002026-01-16(86天)PUT$27.50$0.81(+0.02 +2.53%)0.10(0.87/0.77)45.26%25713,827
JD260918P000250002026-09-18(331天)PUT$25.00$2.03(+0.00 +0.00%)0.62(2.4/1.78)49.29%2319,429

BABA $163.79 (-2.88 -1.73%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001500002026-01-16(86天)PUT$150.00$6.95(+0.12 +1.76%)0.35(7.45/7.1)44.46%38115,973

PDD $128.68 (-1.99 -1.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260320P001150002026-03-20(149天)PUT$115.00$5.15(+0.00 +0.00%)0.60(5.85/5.25)37.10%53714,439
PDD251219P001200002025-12-19(58天)PUT$120.00$4.05(+0.47 +13.13%)0.25(4.15/3.9)39.42%4249,835
PDD260116P001100002026-01-16(86天)PUT$110.00$2.23(+0.14 +6.70%)0.71(2.56/1.85)39.14%40012,378
PDD260116P001300002026-01-16(86天)PUT$130.00$8.85(+0.50 +5.99%)0.75(9.25/8.5)34.80%28111,798
PDD260320P001250002026-03-20(149天)PUT$125.00$8.75(+0.00 +0.00%)1.15(9.85/8.7)36.29%20223,670

LLY $809.28 (+9.70 +1.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
LLY251219C010000002025-12-19(58天)CALL$1000.00$5.17(+0.92 +21.65%)0.25(5.3/5.05)38.08%1,0296,825

HYG $80.61 (-0.21 -0.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000790002025-12-19(58天)PUT$79.00$0.54(+0.08 +17.39%)0.09(0.57/0.48)9.64%30,056350,827
HYG260220C000810002026-02-20(121天)CALL$81.00$0.56(+0.00 +0.00%)0.16(0.64/0.48)4.20%7,0017,000
HYG260220P000800002026-02-20(121天)PUT$80.00$1.14(+0.00 +0.00%)0.17(1.29/1.12)8.70%5,0065,917
HYG260116P000800002026-01-16(86天)PUT$80.00$0.96(+0.09 +10.34%)0.07(0.98/0.91)8.29%1,13176,210
HYG260320C000810002026-03-20(149天)CALL$81.00$0.75(+0.00 +0.00%)0.23(0.77/0.54)4.43%25018,161
HYG260116P000790002026-01-16(86天)PUT$79.00$0.66(+0.05 +8.20%)0.06(0.7/0.64)8.90%207168,464

^SPX $6674.27 (-60.49 -0.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX260220P038500002026-02-20(121天)PUT$3850.00$9.13(-4.57 -33.36%)0.50(9.4/8.9)46.08%3,00215,582
SPX260116C075000002026-01-16(86天)CALL$7500.00$7.70(+0.00 +0.00%)0.40(6.2/5.8)12.99%1,5025,657
SPX251219P044000002025-12-19(58天)PUT$4400.00$4.33(+0.63 +17.03%)0.30(4.5/4.2)46.59%1,09216,771
SPX251219C073500002025-12-19(58天)CALL$7350.00$5.60(+0.00 +0.00%)0.30(4.5/4.2)12.74%3646,510
SPX251219C073000002025-12-19(58天)CALL$7300.00$6.05(-1.02 -14.43%)0.60(6.1/5.5)12.68%30611,209
SPX251219P051000002025-12-19(58天)PUT$5100.00$8.26(+0.00 +0.00%)0.30(9.5/9.2)35.64%22518,015

IWM $240.90 (-6.08 -2.46%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002350002025-12-19(58天)PUT$235.00$5.57(+1.43 +34.54%)0.06(5.61/5.55)22.38%18,97350,840
IWM251219P002200002025-12-19(58天)PUT$220.00$2.28(+0.47 +25.97%)0.04(2.39/2.35)25.89%15,89886,602
IWM260116P002250002026-01-16(86天)PUT$225.00$4.26(+0.88 +26.04%)0.07(4.34/4.27)23.52%9,55020,437
IWM251219P002150002025-12-19(58天)PUT$215.00$1.80(+0.47 +35.07%)0.02(1.81/1.79)27.20%6,63240,795
IWM251219P002400002025-12-19(58天)PUT$240.00$7.30(+1.83 +33.46%)0.06(7.38/7.32)21.25%6,19745,461
IWM260515P002300002026-05-15(205天)PUT$230.00$8.48(+0.00 +0.00%)0.15(10.03/9.88)21.51%4,5457,846
IWM251219C002500002025-12-19(58天)CALL$250.00$5.68(-1.98 -25.85%)0.06(5.64/5.58)23.33%4,27975,979
IWM260618P001750002026-06-18(239天)PUT$175.00$2.73(+0.00 +0.00%)0.10(2.3/2.2)30.60%4,02947,587
IWM251219P002300002025-12-19(58天)PUT$230.00$4.24(+1.16 +37.66%)0.02(4.22/4.2)23.47%3,48851,244
IWM251219P002000002025-12-19(58天)PUT$200.00$0.80(+0.13 +19.40%)0.03(0.87/0.84)31.91%2,713136,201
IWM251219C002700002025-12-19(58天)CALL$270.00$1.05(-0.51 -32.69%)0.04(1.08/1.04)21.68%33265,263
IWM251219C002550002025-12-19(58天)CALL$255.00$4.05(-1.38 -25.41%)0.04(3.87/3.83)22.60%1,64157,259
IWM251219C002600002025-12-19(58天)CALL$260.00$2.50(-1.23 -32.98%)0.03(2.57/2.54)22.06%1,08155,225
IWM260320P001750002026-03-20(149天)PUT$175.00$1.25(+0.13 +11.61%)0.05(1.28/1.23)33.51%26852,566
IWM251219P002250002025-12-19(58天)PUT$225.00$3.07(+0.78 +34.06%)0.05(3.17/3.12)24.64%46950,600

^VIX $20.11 (+2.24 +12.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000170002026-01-21(91天)PUT$17.00$0.77(-0.07 -8.33%)0.06(0.8/0.74)47.02%31,79147,065

TSM $285.64 (-8.90 -3.02%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002100002026-01-16(86天)PUT$210.00$2.26(+0.07 +3.20%)0.41(2.44/2.03)47.63%2667,194

KRE $60.25 (-0.35 -0.58%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260116P000540002026-01-16(86天)PUT$54.00$1.27(+0.00 +0.00%)0.43(1.55/1.12)35.77%6,00336,778
KRE260618C000800002026-06-18(239天)CALL$80.00$0.82(+0.00 +0.00%)0.18(0.85/0.67)28.27%3,0006,100
KRE260618P000550002026-06-18(239天)PUT$55.00$3.05(+0.00 +0.00%)0.49(3.4/2.91)30.71%3,00025,535
KRE251219C000550002025-12-19(58天)CALL$55.00$6.00(+0.00 +0.00%)0.75(7.35/6.6)43.65%1,0126,194
KRE260220C000700002026-02-20(121天)CALL$70.00$0.99(+0.00 +0.00%)0.26(1.09/0.83)28.43%6457,807
KRE251219C000650002025-12-19(58天)CALL$65.00$1.22(-0.01 -0.79%)0.22(1.37/1.15)31.08%56736,460
KRE260116C000670002026-01-16(86天)CALL$67.00$1.12(+0.05 +4.67%)0.24(1.25/1.01)29.15%2399,571

GDX $71.79 (-0.99 -1.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260116P000600002026-01-16(86天)PUT$60.00$1.47(+0.12 +8.89%)0.15(1.48/1.33)42.80%6,13915,893
GDX260116P000720002026-01-16(86天)PUT$72.00$5.77(+0.10 +1.75%)0.45(5.9/5.45)41.44%5,19176,698
GDX260116P000650002026-01-16(86天)PUT$65.00$2.75(+0.04 +1.48%)0.24(2.84/2.6)42.07%4,5899,302
GDX251219P000650002025-12-19(58天)PUT$65.00$2.05(+0.02 +0.96%)0.41(2.21/1.8)44.48%2,89020,083
GDX251219P000700002025-12-19(58天)PUT$70.00$3.89(+0.10 +2.64%)0.40(4.1/3.7)43.52%2,86011,366
GDX251219C000700002025-12-19(58天)CALL$70.00$6.30(-0.60 -8.70%)0.00(6.25/6.25)46.77%2,29223,925
GDX251219C000750002025-12-19(58天)CALL$75.00$3.90(-0.35 -8.24%)0.10(4.0/3.9)46.44%1,38218,811
GDX260116C000800002026-01-16(86天)CALL$80.00$2.97(-0.43 -12.65%)0.33(3.15/2.82)43.70%1,0466,336
GDX260116P000660002026-01-16(86天)PUT$66.00$3.30(+0.20 +6.45%)0.78(3.3/2.52)42.85%1,01243,491
GDX260116C000750002026-01-16(86天)CALL$75.00$4.61(-0.49 -9.61%)0.50(4.85/4.35)44.36%98512,929
GDX260618P000750002026-06-18(239天)PUT$75.00$9.90(+0.00 +0.00%)1.90(11.3/9.4)40.72%55714,497
GDX260116C000700002026-01-16(86天)CALL$70.00$6.85(-0.80 -10.46%)0.35(7.0/6.65)44.01%25413,029
GDX260320C000950002026-03-20(149天)CALL$95.00$1.74(-0.36 -17.14%)0.33(1.93/1.6)43.80%87912,342

B $30.73 (-0.78 -2.48%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000300002026-01-16(86天)CALL$30.00$3.24(-0.41 -11.23%)0.10(3.35/3.25)49.56%37755,759
B260116P000250002026-01-16(86天)PUT$25.00$0.65(+0.05 +8.33%)0.07(0.69/0.62)48.83%30331,693
B260116C000350002026-01-16(86天)CALL$35.00$1.45(-0.25 -14.71%)0.05(1.46/1.41)48.83%27753,816

NEM $85.45 (-0.85 -0.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM251219C001000002025-12-19(58天)CALL$100.00$2.18(-0.21 -8.79%)0.14(2.25/2.11)49.76%7126,401
NEM260116C000850002026-01-16(86天)CALL$85.00$8.05(-0.61 -7.04%)0.25(8.3/8.05)49.04%5859,069

NVO $52.99 (-1.79 -3.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260320P000450002026-03-20(149天)PUT$45.00$2.42(+0.33 +15.79%)0.10(2.49/2.39)45.65%4,5058,718
NVO260116P000450002026-01-16(86天)PUT$45.00$1.52(+0.24 +18.75%)0.27(1.62/1.35)48.63%72221,203
NVO260618P000500002026-06-18(239天)PUT$50.00$5.85(+0.60 +11.43%)0.20(5.9/5.7)44.75%68517,171
NVO260116P000575002026-01-16(86天)PUT$57.50$7.40(+0.93 +14.37%)0.15(7.55/7.4)48.13%3485,445
NVO260320P000500002026-03-20(149天)PUT$50.00$4.35(+0.55 +14.47%)0.55(4.45/3.9)45.25%29920,120
NVO260618P000550002026-06-18(239天)PUT$55.00$8.45(+0.64 +8.19%)0.25(8.65/8.4)44.61%23513,070

PFE $24.67 (-0.16 -0.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE251219P000240002025-12-19(58天)PUT$24.00$0.71(-0.01 -1.39%)0.02(0.71/0.69)26.61%1,28218,899
PFE251219C000250002025-12-19(58天)CALL$25.00$0.77(-0.05 -6.10%)0.01(0.81/0.8)23.34%84621,289
PFE260320C000250002026-03-20(149天)CALL$25.00$1.39(-0.02 -1.42%)0.02(1.42/1.4)24.29%84316,749
PFE260320P000230002026-03-20(149天)PUT$23.00$0.95(-0.01 -1.04%)0.09(0.99/0.9)28.30%50221,566
PFE260116C000250002026-01-16(86天)CALL$25.00$1.00(-0.05 -4.76%)0.05(1.05/1.0)24.22%33444,800
PFE260918P000250002026-09-18(331天)PUT$25.00$2.79(+0.00 +0.00%)0.29(2.94/2.65)29.81%23317,013
PFE260320P000220002026-03-20(149天)PUT$22.00$0.62(-0.01 -1.59%)0.21(0.83/0.62)31.79%21419,804

BYND $3.88 (+0.26 +7.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
BYND260116C000010002026-01-16(86天)CALL$1.00$2.30(-0.40 -14.81%)0.31(2.5/2.19)0.00%6,43414,445
BYND260116C000020002026-01-16(86天)CALL$2.00$1.88(-0.27 -12.56%)0.16(1.91/1.75)0.00%6,01530,510
BYND251219C000010002025-12-19(58天)CALL$1.00$2.40(-0.28 -10.45%)0.44(2.55/2.11)0.00%3,54514,806
BYND260116P000050002026-01-16(86天)PUT$5.00$3.25(+0.20 +6.56%)0.00(0.0/0.0)0.00%2,92213,277
BYND260116C000005002026-01-16(86天)CALL$0.50$2.75(-0.37 -11.86%)0.53(2.88/2.35)0.00%2,8859,138
BYND260116C000015002026-01-16(86天)CALL$1.50$1.92(-0.43 -18.30%)0.39(2.22/1.83)0.00%1,9528,999
BYND251219C000005002025-12-19(58天)CALL$0.50$3.00(-0.11 -3.54%)0.79(3.15/2.36)0.00%1,8067,466

TLT $92.10 (+0.08 +0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219C000930002025-12-19(58天)CALL$93.00$1.32(-0.05 -3.65%)0.02(1.33/1.31)11.57%9,65977,292
TLT260331C000940002026-03-31(160天)CALL$94.00$2.27(-0.05 -2.16%)0.03(2.27/2.24)12.58%8,87711,614
TLT251219C000920002025-12-19(58天)CALL$92.00$1.76(-0.01 -0.56%)0.03(1.76/1.73)11.38%7,31132,421
TLT260320C000950002026-03-20(149天)CALL$95.00$1.84(-0.03 -1.60%)0.03(1.84/1.81)12.75%6,1238,486
TLT260116C000950002026-01-16(86天)CALL$95.00$1.14(-0.01 -0.87%)0.02(1.13/1.11)12.48%2,84892,912
TLT251219C000940002025-12-19(58天)CALL$94.00$1.00(-0.03 -2.91%)0.03(1.02/0.99)12.01%2,5797,917
TLT260320P000920002026-03-20(149天)PUT$92.00$3.02(+0.00 +0.00%)0.05(3.05/3.0)13.30%2,0225,886
TLT260618P000900002026-06-18(239天)PUT$90.00$3.02(+0.00 +0.00%)0.06(3.05/2.99)13.72%1,50620,611
TLT251219P000910002025-12-19(58天)PUT$91.00$1.46(+0.00 +0.00%)0.03(1.48/1.45)13.66%1,4376,548
TLT251219C000910002025-12-19(58天)CALL$91.00$2.30(+0.00 +0.00%)0.03(2.29/2.26)11.21%1,30931,190
TLT260116C000900002026-01-16(86天)CALL$90.00$3.35(+0.01 +0.30%)0.05(3.35/3.3)11.82%36177,150
TLT251219C000950002025-12-19(58天)CALL$95.00$0.76(-0.01 -1.30%)0.03(0.77/0.74)12.35%31653,594
TLT260618C001000002026-06-18(239天)CALL$100.00$1.48(-0.03 -1.99%)0.04(1.51/1.47)14.01%85230,633
TLT251219C000960002025-12-19(58天)CALL$96.00$0.56(-0.03 -5.08%)0.01(0.57/0.56)12.64%27929,989
TLT260320C000900002026-03-20(149天)CALL$90.00$4.05(-0.05 -1.22%)0.05(4.05/4.0)12.18%70528,866
TLT260116C000910002026-01-16(86天)CALL$91.00$2.65(-0.10 -3.64%)0.03(2.74/2.71)11.83%27326,582

XLI $152.52 (-2.34 -1.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(58天)PUT$145.00$1.56(+0.24 +18.18%)0.11(1.6/1.49)18.79%3,50116,129

DKNG $34.58 (+0.98 +2.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
DKNG260116P000350002026-01-16(86天)PUT$35.00$3.55(-0.50 -12.35%)0.10(3.5/3.4)48.98%1,16716,468

BITO $17.78 (-0.65 -3.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
BITO260116C000200002026-01-16(86天)CALL$20.00$0.51(-0.10 -16.39%)0.02(0.52/0.5)36.77%73320,739

WBD $20.46 (+0.12 +0.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000225002026-01-16(86天)CALL$22.50$1.05(+0.03 +2.94%)0.07(1.08/1.01)48.63%86017,728
WBD251219C000230002025-12-19(58天)CALL$23.00$0.62(+0.01 +1.64%)0.06(0.66/0.6)49.17%68810,821
WBD260320C000250002026-03-20(149天)CALL$25.00$0.73(+0.02 +2.82%)0.10(0.72/0.62)41.50%2327,777

GM $66.55 (-0.06 -0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
GM260116C000700002026-01-16(86天)CALL$70.00$2.53(-0.15 -5.60%)0.16(2.57/2.41)30.30%3836,239

TXN $166.26 (-14.78 -8.16%)

ContractExpTypeStrikeLastSpreadIVVolOI
TXN251219P001450002025-12-19(58天)PUT$145.00$1.46(+0.36 +32.73%)0.17(1.57/1.4)34.67%49311,498

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
^VIX $20.11 (+2.24 +12.53%)VIX260121P000170002026-01-21(91天)PUT$17.00$0.77(-0.07 -8.33%)0.06(0.8/0.74)47.02%31,79147,065
HYG $80.61 (-0.21 -0.26%)HYG251219P000790002025-12-19(58天)PUT$79.00$0.54(+0.08 +17.39%)0.09(0.57/0.48)9.64%30,056350,827
SPY $663.66 (-7.58 -1.13%)SPY251219P005750002025-12-19(58天)PUT$575.00$2.30(+0.13 +5.99%)0.02(2.36/2.34)26.35%22,03731,402
IWM $240.90 (-6.08 -2.46%)IWM251219P002350002025-12-19(58天)PUT$235.00$5.57(+1.43 +34.54%)0.06(5.61/5.55)22.38%18,97350,840
IWM $240.90 (-6.08 -2.46%)IWM251219P002200002025-12-19(58天)PUT$220.00$2.28(+0.47 +25.97%)0.04(2.39/2.35)25.89%15,89886,602
FXI $39.47 (-0.47 -1.18%)FXI260220P000380002026-02-20(121天)PUT$38.00$1.43(+0.00 +0.00%)0.33(1.88/1.55)29.52%12,00012,798
AMZN $216.76 (-5.27 -2.37%)AMZN251219C002350002025-12-19(58天)CALL$235.00$7.41(-1.08 -12.72%)0.10(7.45/7.35)39.73%10,51463,883
SLV $43.48 (-0.29 -0.66%)SLV260417C000700002026-04-17(177天)CALL$70.00$0.56(-0.04 -6.67%)0.06(0.59/0.53)46.83%10,14714,494
EEM $54.03 (-0.29 -0.53%)EEM260618P000480002026-06-18(239天)PUT$48.00$1.11(-0.11 -9.02%)0.07(1.1/1.03)20.18%10,03211,993
EEM $54.03 (-0.29 -0.53%)EEM260320C000460002026-03-20(149天)CALL$46.00$8.49(+0.00 +0.00%)1.10(9.6/8.5)33.57%10,01074,597
AAPL $255.73 (-7.11 -2.71%)AAPL260116C002700002026-01-16(86天)CALL$270.00$8.50(-2.15 -20.19%)0.15(8.55/8.4)27.08%7,58988,022
TLT $92.10 (+0.08 +0.09%)TLT260116C000950002026-01-16(86天)CALL$95.00$1.14(-0.01 -0.87%)0.02(1.13/1.11)12.48%2,84892,912
IWM $240.90 (-6.08 -2.46%)IWM251219P002000002025-12-19(58天)PUT$200.00$0.80(+0.13 +19.40%)0.03(0.87/0.84)31.91%2,713136,201
SLV $43.48 (-0.29 -0.66%)SLV251219C000500002025-12-19(58天)CALL$50.00$0.94(-0.16 -14.55%)0.02(0.97/0.95)42.77%1,914130,487
IBIT $61.17 (-2.32 -3.65%)IBIT251219P000600002025-12-19(58天)PUT$60.00$4.10(+0.88 +27.33%)0.10(4.15/4.05)49.34%653116,470
KWEB $39.10 (-0.83 -2.08%)KWEB260220C000420002026-02-20(121天)CALL$42.00$2.08(+0.00 +0.00%)0.36(2.06/1.7)34.17%30695,484
SLV $43.48 (-0.29 -0.66%)SLV251219C000470002025-12-19(58天)CALL$47.00$1.52(-0.18 -10.59%)0.05(1.59/1.54)41.16%28795,190
SPY $663.66 (-7.58 -1.13%)SPY251219P005550002025-12-19(58天)PUT$555.00$1.75(+0.16 +10.06%)0.01(1.71/1.7)28.99%226114,548
HYG $80.61 (-0.21 -0.26%)HYG260116P000790002026-01-16(86天)PUT$79.00$0.66(+0.05 +8.20%)0.06(0.7/0.64)8.90%207168,464