QQQ $611.07 (+5.66 +0.93%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ260116C006500002026-01-16(85天)CALL$650.00$7.85(+0.85 +12.14%)0.06(7.76/7.7)18.19%15,28817,746
QQQ260116P005500002026-01-16(85天)PUT$550.00$7.20(-1.05 -12.73%)0.05(7.29/7.24)24.57%5,22920,022
QQQ251219C006350002025-12-19(57天)CALL$635.00$8.47(+0.93 +12.33%)0.04(8.39/8.35)18.32%3,29926,795
QQQ251219P005850002025-12-19(57天)PUT$585.00$9.86(-1.36 -12.12%)0.04(9.95/9.91)21.17%3,11213,082
QQQ251219P004500002025-12-19(57天)PUT$450.00$0.89(-0.17 -16.04%)0.01(0.91/0.9)40.10%2,08654,323
QQQ260618P004500002026-06-18(238天)PUT$450.00$6.65(+0.00 +0.00%)0.07(6.8/6.73)30.60%2,01110,902
QQQ260320C006800002026-03-20(148天)CALL$680.00$7.88(+0.63 +8.69%)0.05(8.0/7.95)19.02%1,30411,810
QQQ251219C006400002025-12-19(57天)CALL$640.00$6.83(+0.75 +12.34%)0.04(6.77/6.73)17.94%1,06322,743
QQQ251219P005750002025-12-19(57天)PUT$575.00$7.88(-1.19 -13.12%)0.03(8.0/7.97)22.42%97530,826
QQQ260116P005200002026-01-16(85天)PUT$520.00$4.37(-0.67 -13.29%)0.05(4.46/4.41)27.95%84212,688
QQQ251219P005700002025-12-19(57天)PUT$570.00$7.12(-1.32 -15.64%)0.05(7.23/7.18)23.11%39655,938
QQQ251219C006600002025-12-19(57天)CALL$660.00$2.58(+0.27 +11.69%)0.03(2.62/2.59)16.97%25935,927
QQQ251219P005600002025-12-19(57天)PUT$560.00$5.69(-1.10 -16.20%)0.03(5.84/5.81)24.34%41125,564
QQQ251219P005500002025-12-19(57天)PUT$550.00$4.73(-0.82 -14.77%)0.04(4.76/4.72)25.62%21323,611
QQQ251219P004800002025-12-19(57天)PUT$480.00$1.33(-0.27 -16.87%)0.02(1.37/1.35)35.30%27522,331
QQQ260116P005000002026-01-16(85天)PUT$500.00$3.25(-0.45 -12.16%)0.04(3.26/3.22)30.26%72022,130

SPY $672.21 (+4.40 +0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219C007000002025-12-19(57天)CALL$700.00$4.08(+0.36 +9.68%)0.03(4.1/4.07)12.78%1,82477,881
SPY260116P006250002026-01-16(85天)PUT$625.00$7.53(-0.81 -9.71%)0.03(7.6/7.57)19.18%1,80113,561
SPY260116P006400002026-01-16(85天)PUT$640.00$9.79(-0.85 -7.99%)0.06(9.81/9.75)17.42%1,49620,373
SPY251219P006300002025-12-19(57天)PUT$630.00$5.71(-0.75 -11.61%)0.01(5.69/5.68)19.30%1,40038,189
SPY251219P006400002025-12-19(57天)PUT$640.00$7.03(-0.91 -11.46%)0.02(6.97/6.95)17.91%1,22339,887
SPY260116P006300002026-01-16(85天)PUT$630.00$8.23(-0.89 -9.76%)0.04(8.27/8.23)18.60%98713,528
SPY260116C007000002026-01-16(85天)CALL$700.00$7.27(+0.49 +7.23%)0.05(7.31/7.26)13.61%89923,779
SPY251219P006350002025-12-19(57天)PUT$635.00$6.34(-0.74 -10.45%)0.02(6.31/6.29)18.63%8789,524
SPY251219P006200002025-12-19(57天)PUT$620.00$4.71(-0.61 -11.47%)0.02(4.67/4.65)20.65%79555,164
SPY251219P006050002025-12-19(57天)PUT$605.00$3.47(-0.53 -13.25%)0.02(3.49/3.47)22.58%6857,779
SPY251219P005550002025-12-19(57天)PUT$555.00$1.50(-0.18 -10.71%)0.01(1.51/1.5)29.21%274114,520
SPY251219P006500002025-12-19(57天)PUT$650.00$8.65(-1.24 -12.54%)0.03(8.67/8.64)16.54%65956,727
SPY251219P006250002025-12-19(57天)PUT$625.00$5.17(-0.68 -11.62%)0.03(5.17/5.14)20.01%21546,243
SPY251219P006000002025-12-19(57天)PUT$600.00$3.18(-0.42 -11.63%)0.01(3.18/3.17)23.23%62043,813
SPY251219C006900002025-12-19(57天)CALL$690.00$7.34(+0.54 +7.94%)0.04(7.42/7.38)13.71%23929,491
SPY260116P006000002026-01-16(85天)PUT$600.00$5.11(-0.47 -8.42%)0.04(5.1/5.06)22.04%60527,961

XLK $289.34 (+3.82 +1.34%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(330天)PUT$175.00$2.70(+0.00 +0.00%)1.56(3.4/1.84)39.08%10,00010,001
XLK251219P002500002025-12-19(57天)PUT$250.00$2.01(-0.23 -10.27%)0.72(2.45/1.73)33.13%5017,403
XLK251219P002650002025-12-19(57天)PUT$265.00$3.80(-0.80 -17.39%)1.51(4.25/2.74)29.14%3878,086

SMH $345.59 (+6.91 +2.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116P002700002026-01-16(85天)PUT$270.00$3.22(-0.68 -17.44%)0.15(3.3/3.15)41.39%1,59517,525
SMH260116C004000002026-01-16(85天)CALL$400.00$5.05(+0.90 +21.69%)0.25(5.1/4.85)31.71%4155,275
SMH251219C003900002025-12-19(57天)CALL$390.00$4.44(+1.11 +33.33%)0.25(4.55/4.3)33.02%2759,421

GLD $380.25 (+2.91 +0.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260116C004500002026-01-16(85天)CALL$450.00$2.44(+0.24 +10.91%)0.07(2.48/2.41)26.70%3,1969,575
GLD251219C004000002025-12-19(57天)CALL$400.00$7.89(+0.64 +8.83%)0.10(7.95/7.85)25.46%2,02830,453
GLD251219C004150002025-12-19(57天)CALL$415.00$4.60(+0.40 +9.52%)0.10(4.7/4.6)26.11%1,6829,930
GLD251219P003350002025-12-19(57天)PUT$335.00$1.22(-0.40 -24.69%)0.06(1.28/1.22)23.27%1,50813,210
GLD260320C004200002026-03-20(148天)CALL$420.00$9.98(+0.84 +9.19%)0.20(10.1/9.9)24.56%1,17819,846
GLD260116C005000002026-01-16(85天)CALL$500.00$0.79(+0.04 +5.48%)0.04(0.81/0.77)30.40%1,0269,190
GLD260116P003400002026-01-16(85天)PUT$340.00$2.31(-0.99 -30.00%)0.08(2.38/2.3)20.73%95235,908
GLD251219P003500002025-12-19(57天)PUT$350.00$2.80(-0.60 -17.65%)0.09(2.84/2.75)21.85%92114,343
GLD260116P003600002026-01-16(85天)PUT$360.00$6.05(-1.21 -16.67%)0.15(6.2/6.05)19.80%84310,229
GLD260918P002900002026-09-18(330天)PUT$290.00$2.19(+0.00 +0.00%)0.36(2.27/1.91)20.21%82510,444
GLD251219P003600002025-12-19(57天)PUT$360.00$4.85(-1.20 -19.83%)0.10(4.9/4.8)21.43%40224,199
GLD251219C004100002025-12-19(57天)CALL$410.00$5.52(+0.52 +10.40%)0.10(5.65/5.55)25.96%30016,305
GLD251219P003750002025-12-19(57天)PUT$375.00$10.00(-1.50 -13.04%)0.15(10.1/9.95)21.15%69913,291
GLD260220C004900002026-02-20(120天)CALL$490.00$1.68(+0.09 +5.66%)0.08(1.7/1.62)27.84%24911,784
GLD260320C005000002026-03-20(148天)CALL$500.00$2.08(+0.18 +9.47%)0.10(2.07/1.97)27.75%57410,733

SLV $44.49 (+0.62 +1.41%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260220P000390002026-02-20(120天)PUT$39.00$1.26(+0.00 +0.00%)0.05(1.12/1.07)32.57%27,43826,363
SLV260320C000500002026-03-20(148天)CALL$50.00$2.22(+0.07 +3.26%)0.02(2.22/2.2)37.23%11,04737,653
SLV260320C000600002026-03-20(148天)CALL$60.00$0.95(+0.08 +8.99%)0.05(0.97/0.92)42.87%10,07129,581
SLV260116C000500002026-01-16(85天)CALL$50.00$1.47(+0.10 +7.30%)0.04(1.51/1.47)39.87%9,69879,844
SLV251219C000445002025-12-19(57天)CALL$44.50$2.56(+0.16 +6.67%)0.05(2.6/2.55)37.28%5,21217,438
SLV251219C000455002025-12-19(57天)CALL$45.50$2.24(+0.32 +16.67%)0.05(2.22/2.17)38.09%5,06714,818
SLV251219C000500002025-12-19(57天)CALL$50.00$1.10(+0.09 +8.91%)0.03(1.12/1.09)42.09%3,191130,064
SLV260320C000450002026-03-20(148天)CALL$45.00$3.75(+0.34 +9.97%)0.10(3.7/3.6)35.00%2,47512,912
SLV260116C000450002026-01-16(85天)CALL$45.00$2.78(+0.15 +5.70%)0.06(2.83/2.77)35.89%1,75624,393
SLV260320C000650002026-03-20(148天)CALL$65.00$0.67(+0.06 +9.84%)0.04(0.69/0.65)45.46%1,50610,773
SLV251219C000470002025-12-19(57天)CALL$47.00$1.75(+0.13 +8.02%)0.04(1.76/1.72)39.43%35695,161
SLV260116C000600002026-01-16(85天)CALL$60.00$0.51(+0.03 +6.25%)0.01(0.5/0.49)46.63%81751,454
SLV251219C000440002025-12-19(57天)CALL$44.00$2.81(+0.21 +8.08%)0.04(2.82/2.78)36.99%24447,050
SLV260116C000400002026-01-16(85天)CALL$40.00$5.45(+0.37 +7.14%)0.15(5.5/5.35)33.45%71136,733
SLV260116C000470002026-01-16(85天)CALL$47.00$2.15(+0.13 +6.44%)0.01(2.15/2.14)37.04%62936,372
SLV251219C000430002025-12-19(57天)CALL$43.00$3.35(+0.35 +11.67%)0.10(3.3/3.2)36.28%25030,363

IBIT $63.06 (+1.86 +3.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219P000660002025-12-19(57天)PUT$66.00$6.68(-0.77 -10.34%)0.10(6.75/6.65)47.00%30421,402
IBIT260116P000600002026-01-16(85天)PUT$60.00$4.70(-0.50 -9.62%)0.10(4.75/4.65)49.98%25444,765
IBIT260116P000610002026-01-16(85天)PUT$61.00$5.10(-0.65 -11.30%)0.10(5.2/5.1)49.60%2136,154

EEM $54.85 (+0.58 +1.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM251219P000540002025-12-19(57天)PUT$54.00$1.26(-0.28 -18.18%)0.05(1.28/1.23)18.51%25,00134,218
EEM260116C000540002026-01-16(85天)CALL$54.00$1.95(+0.00 +0.00%)0.47(2.35/1.88)18.90%10,16112,770
EEM260618P000480002026-06-18(238天)PUT$48.00$1.11(+0.00 +0.00%)0.12(1.03/0.91)20.39%10,03220,296
EEM260320C000460002026-03-20(148天)CALL$46.00$8.49(+0.00 +0.00%)0.75(9.8/9.05)31.79%10,01074,597
EEM260618P000500002026-06-18(238天)PUT$50.00$1.40(+0.00 +0.00%)0.10(1.37/1.27)18.85%7,65318,268
EEM260320C000560002026-03-20(148天)CALL$56.00$1.64(+0.00 +0.00%)0.13(1.9/1.77)17.75%6,00132,086
EEM260618P000490002026-06-18(238天)PUT$49.00$1.19(+0.00 +0.00%)0.07(1.19/1.12)19.63%6,00015,383
EEM260320C000570002026-03-20(148天)CALL$57.00$1.24(+0.00 +0.00%)0.12(1.48/1.36)17.33%5,0005,939
EEM260618P000520002026-06-18(238天)PUT$52.00$1.86(-0.17 -8.37%)0.12(1.89/1.77)17.71%5,00024,688
EEM260116P000510002026-01-16(85天)PUT$51.00$0.74(+0.00 +0.00%)0.07(0.71/0.64)20.02%4,16221,913
EEM260116P000500002026-01-16(85天)PUT$50.00$0.67(+0.00 +0.00%)0.05(0.56/0.51)21.05%20612,702

NVDA $182.60 (+2.31 +1.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260618C003800002026-06-18(238天)CALL$380.00$0.74(+0.10 +15.63%)0.02(0.74/0.72)44.85%6,4937,898
NVDA260116C002000002026-01-16(85天)CALL$200.00$8.05(+0.35 +4.55%)0.05(8.05/8.0)41.82%5,70377,866
NVDA251219C002100002025-12-19(57天)CALL$210.00$3.46(+0.16 +4.85%)0.05(3.5/3.45)41.80%3,10135,780
NVDA251219C002000002025-12-19(57天)CALL$200.00$5.70(+0.24 +4.40%)0.10(5.75/5.65)42.27%2,81370,997
NVDA260618C002500002026-06-18(238天)CALL$250.00$7.24(+0.49 +7.26%)0.05(7.25/7.2)43.09%2,02016,644
NVDA251219P001500002025-12-19(57天)PUT$150.00$2.36(-0.45 -16.01%)0.02(2.39/2.37)46.74%1,94635,590
NVDA260116C002200002026-01-16(85天)CALL$220.00$3.67(+0.28 +8.26%)0.10(3.6/3.5)40.99%1,76926,770
NVDA251219P001580002025-12-19(57天)PUT$158.00$3.69(-0.83 -18.36%)0.10(3.75/3.65)45.06%1,7326,156
NVDA260417P001400002026-04-17(176天)PUT$140.00$5.25(-0.50 -8.70%)0.10(5.3/5.2)44.04%1,32812,732
NVDA260116C002500002026-01-16(85天)CALL$250.00$1.06(+0.07 +7.07%)0.02(1.07/1.05)41.68%1,10825,546
NVDA260116P001500002026-01-16(85天)PUT$150.00$3.60(-0.40 -10.00%)0.05(3.6/3.55)44.44%52265,827
NVDA260116P001400002026-01-16(85天)PUT$140.00$2.18(-0.30 -12.10%)0.02(2.19/2.17)46.57%38160,218
NVDA251219C002300002025-12-19(57天)CALL$230.00$1.25(+0.06 +5.04%)0.02(1.26/1.24)42.08%22751,814
NVDA251219P001600002025-12-19(57天)PUT$160.00$4.08(-0.62 -13.19%)0.05(4.15/4.1)44.53%45541,877
NVDA251219C002200002025-12-19(57天)CALL$220.00$2.05(+0.09 +4.59%)0.03(2.08/2.05)41.65%32240,208
NVDA260116P001300002026-01-16(85天)PUT$130.00$1.30(-0.20 -13.33%)0.01(1.33/1.32)49.32%33635,497

AVGO $345.00 (+4.47 +1.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116C005300002026-01-16(85天)CALL$530.00$1.29(-0.08 -5.84%)0.10(1.32/1.22)48.54%8705,841

AMZN $220.30 (+2.33 +1.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(85天)CALL$250.00$5.60(+0.33 +6.26%)0.05(5.65/5.6)36.32%5,78947,880
AMZN260618C002950002026-06-18(238天)CALL$295.00$6.02(+0.16 +2.69%)0.15(6.15/6.0)36.21%5,2275,922
AMZN260116P001750002026-01-16(85天)PUT$175.00$1.60(-0.29 -15.34%)0.05(1.58/1.53)36.34%2,05611,216
AMZN260116C002400002026-01-16(85天)CALL$240.00$8.10(+0.40 +5.19%)0.10(8.15/8.05)36.50%1,38535,774
AMZN260618C003000002026-06-18(238天)CALL$300.00$5.50(+0.20 +3.77%)0.15(5.6/5.45)36.31%1,0839,195
AMZN251219C002350002025-12-19(57天)CALL$235.00$7.56(+0.40 +5.59%)0.05(7.6/7.55)38.27%1,05567,263
AMZN260320P002000002026-03-20(148天)PUT$200.00$9.20(-1.00 -9.80%)0.10(9.25/9.15)32.67%88712,025
AMZN251219C002500002025-12-19(57天)CALL$250.00$3.95(+0.20 +5.33%)0.05(4.0/3.95)38.22%88633,278
AMZN260116C002550002026-01-16(85天)CALL$255.00$4.64(+0.24 +5.45%)0.10(4.7/4.6)36.36%72017,575
AMZN251219C002750002025-12-19(57天)CALL$275.00$1.35(+0.04 +3.05%)0.03(1.36/1.33)39.48%7077,327
AMZN260116P002000002026-01-16(85天)PUT$200.00$5.64(-0.91 -13.89%)0.10(5.65/5.55)32.84%34133,858
AMZN251219C002600002025-12-19(57天)CALL$260.00$2.53(+0.11 +4.55%)0.04(2.56/2.52)38.45%23831,161
AMZN251219C002400002025-12-19(57天)CALL$240.00$6.10(+0.30 +5.17%)0.05(6.15/6.1)38.14%63426,999
AMZN260116C002600002026-01-16(85天)CALL$260.00$3.85(+0.17 +4.62%)0.10(3.9/3.8)36.43%33026,340
AMZN260116C003000002026-01-16(85天)CALL$300.00$0.96(+0.02 +2.13%)0.02(0.97/0.95)38.54%26624,127
AMZN251219P002000002025-12-19(57天)PUT$200.00$4.33(-0.92 -17.46%)0.10(4.4/4.3)35.39%32323,751

WMT $106.14 (-1.00 -0.93%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116C001100002026-01-16(85天)CALL$110.00$3.62(-0.61 -14.49%)0.05(3.65/3.6)25.76%70114,505
WMT251219C001150002025-12-19(57天)CALL$115.00$1.35(-0.35 -20.59%)0.04(1.38/1.34)25.65%6749,351
WMT260116P001000002026-01-16(85天)PUT$100.00$2.42(+0.16 +7.08%)0.03(2.43/2.4)24.48%6245,323
WMT251219C001100002025-12-19(57天)CALL$110.00$2.75(-0.65 -19.12%)0.03(2.78/2.75)26.04%6068,298
WMT260116P000975002026-01-16(85天)PUT$97.50$1.77(+0.08 +4.73%)0.07(1.81/1.74)25.21%4967,005
WMT260116C001050002026-01-16(85天)CALL$105.00$6.10(-0.83 -11.98%)0.20(6.1/5.9)27.15%2686,637
WMT260116C001150002026-01-16(85天)CALL$115.00$2.02(-0.46 -18.55%)0.07(2.04/1.97)25.07%2318,379

AAPL $260.28 (+1.85 +0.72%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002800002026-01-16(85天)CALL$280.00$5.60(+0.35 +6.67%)0.05(5.65/5.6)25.47%4,11537,335
AAPL260116P002000002026-01-16(85天)PUT$200.00$0.76(-0.08 -9.52%)0.03(0.76/0.73)32.91%2,03243,483
AAPL260116C003100002026-01-16(85天)CALL$310.00$1.14(+0.07 +6.54%)0.02(1.13/1.11)24.96%1,60142,686
AAPL260116P002350002026-01-16(85天)PUT$235.00$3.75(-0.71 -15.92%)0.10(3.8/3.7)26.22%1,2768,520
AAPL260320C003000002026-03-20(148天)CALL$300.00$5.00(+0.25 +5.26%)0.10(5.1/5.0)26.19%1,1399,178
AAPL260116C003000002026-01-16(85天)CALL$300.00$1.96(+0.12 +6.52%)0.04(1.97/1.93)24.92%92751,359
AAPL260116C002700002026-01-16(85天)CALL$270.00$9.00(+0.50 +5.83%)0.10(9.1/9.0)26.29%87387,671
AAPL251219C003000002025-12-19(57天)CALL$300.00$1.02(+0.05 +5.15%)0.02(1.04/1.02)25.56%70742,617
AAPL251219C002650002025-12-19(57天)CALL$265.00$8.80(+0.51 +6.15%)0.05(8.9/8.85)26.81%54020,265
AAPL251219C002800002025-12-19(57天)CALL$280.00$3.70(+0.15 +4.23%)0.05(3.75/3.7)25.51%47413,781
AAPL260116C002900002026-01-16(85天)CALL$290.00$3.35(+0.21 +6.69%)0.05(3.35/3.3)24.97%25483,897
AAPL251219C002700002025-12-19(57天)CALL$270.00$6.75(+0.32 +4.98%)0.10(6.85/6.75)26.38%43626,529
AAPL251219C002750002025-12-19(57天)CALL$275.00$5.00(+0.20 +4.17%)0.10(5.1/5.0)25.84%21323,425
AAPL260116P002300002026-01-16(85天)PUT$230.00$2.92(-0.82 -21.93%)0.04(2.99/2.95)26.97%22322,535

KWEB $40.38 (+0.93 +2.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260116C000430002026-01-16(85天)CALL$43.00$1.43(+0.22 +18.33%)0.09(1.47/1.38)33.40%18,58426,895
KWEB260116C000420002026-01-16(85天)CALL$42.00$1.71(+0.20 +13.25%)0.16(1.8/1.64)33.40%2,90925,123
KWEB251219C000380002025-12-19(57天)CALL$38.00$3.25(+0.00 +0.00%)0.25(3.7/3.45)40.82%1,8116,582
KWEB260116P000420002026-01-16(85天)PUT$42.00$4.53(-0.36 -7.36%)0.45(4.65/4.2)45.48%84623,795
KWEB251219C000400002025-12-19(57天)CALL$40.00$2.41(+0.37 +18.14%)0.12(2.47/2.35)38.28%76315,339
KWEB260220C000500002026-02-20(120天)CALL$50.00$0.59(+0.11 +22.92%)0.14(0.65/0.51)35.55%66178,721
KWEB260220C000450002026-02-20(120天)CALL$45.00$1.29(+0.12 +10.26%)0.17(1.33/1.16)32.94%55853,734
KWEB251219P000400002025-12-19(57天)PUT$40.00$2.04(-0.41 -16.73%)0.14(2.07/1.93)33.08%52025,941
KWEB260220P000320002026-02-20(120天)PUT$32.00$0.82(+0.00 +0.00%)0.60(1.21/0.61)48.98%50023,558
KWEB251219P000380002025-12-19(57天)PUT$38.00$1.19(-0.27 -18.49%)0.10(1.25/1.15)34.30%2808,963
KWEB260116C000400002026-01-16(85天)CALL$40.00$2.54(+0.22 +9.48%)0.14(2.6/2.46)33.08%24168,384
KWEB260116P000390002026-01-16(85天)PUT$39.00$2.50(-0.55 -18.03%)0.15(2.54/2.39)39.87%22323,925

FXI $40.53 (+0.78 +1.96%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260618P000350002026-06-18(238天)PUT$35.00$1.34(+0.00 +0.00%)0.24(1.32/1.08)27.49%10,00034,444
FXI260618P000360002026-06-18(238天)PUT$36.00$1.58(+0.00 +0.00%)0.25(1.59/1.34)27.00%10,00015,403
FXI260618C000420002026-06-18(238天)CALL$42.00$2.77(+0.16 +6.13%)0.22(2.88/2.66)27.54%7,23111,768
FXI260618C000410002026-06-18(238天)CALL$41.00$2.90(+0.00 +0.00%)0.25(3.35/3.1)28.03%4,00017,975
FXI260918C000400002026-09-18(330天)CALL$40.00$3.90(+0.00 +0.00%)0.65(4.6/3.95)29.11%2,5608,013
FXI251219P000410002025-12-19(57天)PUT$41.00$2.19(+0.00 +0.00%)0.20(2.23/2.03)29.08%2,54221,123
FXI260116P000360002026-01-16(85天)PUT$36.00$0.70(+0.00 +0.00%)0.22(0.72/0.5)30.57%1,50029,376
FXI251219C000400002025-12-19(57天)CALL$40.00$1.87(+0.44 +30.77%)0.12(1.96/1.84)27.98%1,08198,503
FXI260618P000370002026-06-18(238天)PUT$37.00$1.79(-0.11 -5.79%)0.10(1.81/1.71)25.75%80033,793
FXI260116C000440002026-01-16(85天)CALL$44.00$0.68(+0.00 +0.00%)0.14(0.79/0.65)26.27%61137,179
FXI260116C000400002026-01-16(85天)CALL$40.00$2.13(+0.33 +18.33%)0.11(2.22/2.11)26.34%22358,354
FXI251219C000360002025-12-19(57天)CALL$36.00$4.40(+0.00 +0.00%)0.70(5.1/4.4)38.21%51731,717
FXI260618P000410002026-06-18(238天)PUT$41.00$3.60(-0.20 -5.26%)0.45(3.8/3.35)26.39%31819,593

JNJ $192.15 (-0.81 -0.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(85天)CALL$200.00$3.15(-0.30 -8.70%)0.20(3.3/3.1)16.90%3025,876

JD $33.31 (+0.84 +2.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260320P000280002026-03-20(148天)PUT$28.00$1.50(-0.03 -1.96%)0.14(1.59/1.45)46.00%3,5005,434
JD251219P000275002025-12-19(57天)PUT$27.50$0.55(+0.00 +0.00%)0.09(0.49/0.4)47.07%2,24318,107
JD260618C000350002026-06-18(238天)CALL$35.00$4.32(+0.32 +8.00%)0.25(4.4/4.15)48.76%62812,246
JD260320P000250002026-03-20(148天)PUT$25.00$0.76(+0.00 +0.00%)0.10(0.81/0.71)46.88%4439,180
JD260320P000270002026-03-20(148天)PUT$27.00$1.25(+0.00 +0.00%)0.31(1.37/1.06)47.61%3837,686
JD260116P000310002026-01-16(85天)PUT$31.00$1.81(-0.16 -8.12%)0.10(1.89/1.79)45.17%35111,000

BABA $172.29 (+6.42 +3.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001400002026-01-16(85天)PUT$140.00$3.25(-0.77 -19.15%)0.25(3.4/3.15)45.47%1,2355,019
BABA251219P001300002025-12-19(57天)PUT$130.00$1.07(-0.32 -23.02%)0.09(1.09/1.0)49.27%2545,598
BABA260116P001550002026-01-16(85天)PUT$155.00$7.15(-2.01 -21.94%)0.10(7.4/7.3)44.23%2217,943

PDD $133.46 (+3.43 +2.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260320P001150002026-03-20(148天)PUT$115.00$5.15(+0.00 +0.00%)0.45(4.9/4.45)37.01%53714,439
PDD260116P001100002026-01-16(85天)PUT$110.00$2.43(+0.00 +0.00%)0.10(1.89/1.79)38.54%42012,505
PDD260116C001400002026-01-16(85天)CALL$140.00$6.70(+0.65 +10.74%)0.25(6.5/6.25)37.13%32216,813
PDD260116C001500002026-01-16(85天)CALL$150.00$3.67(+0.27 +7.94%)0.20(3.75/3.55)37.34%2689,888
PDD260320P001250002026-03-20(148天)PUT$125.00$8.75(+0.00 +0.00%)0.45(8.35/7.9)35.86%20223,670

HYG $80.83 (+0.12 +0.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260220C000810002026-02-20(120天)CALL$81.00$0.56(+0.00 +0.00%)0.12(0.64/0.52)3.96%7,0017,000
HYG260220P000800002026-02-20(120天)PUT$80.00$1.14(+0.00 +0.00%)0.12(1.19/1.07)8.44%5,0065,917
HYG251219P000800002025-12-19(57天)PUT$80.00$0.71(-0.04 -5.33%)0.08(0.76/0.68)8.72%728210,256
HYG260320C000810002026-03-20(148天)CALL$81.00$0.75(+0.00 +0.00%)0.18(0.76/0.58)4.15%25018,161

^SPX $6737.85 (+38.07 +0.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX260220P038500002026-02-20(120天)PUT$3850.00$8.90(+0.00 +0.00%)0.30(8.4/8.1)46.01%3,00318,583
SPX260116C079000002026-01-16(85天)CALL$7900.00$1.20(+0.00 +0.00%)0.25(1.4/1.15)13.79%65110,791
SPX251219P046000002025-12-19(57天)PUT$4600.00$4.96(-0.25 -4.80%)0.20(4.6/4.4)43.35%41926,182

IWM $246.77 (+3.40 +1.40%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM260116P002150002026-01-16(85天)PUT$215.00$2.23(-0.50 -18.32%)0.04(2.21/2.17)26.32%15,00023,937
IWM260116P001850002026-01-16(85天)PUT$185.00$0.71(-0.01 -1.39%)0.03(0.71/0.68)35.08%10,00612,798
IWM260918P002100002026-09-18(330天)PUT$210.00$7.71(+0.00 +0.00%)0.20(7.41/7.21)23.87%5,31416,248
IWM251219P002000002025-12-19(57天)PUT$200.00$0.80(+0.00 +0.00%)0.01(0.69/0.68)32.67%4,790137,897
IWM260515P002300002026-05-15(204天)PUT$230.00$8.48(+0.00 +0.00%)0.13(8.91/8.78)21.96%4,5457,846
IWM260618P001750002026-06-18(238天)PUT$175.00$2.73(+0.00 +0.00%)0.08(2.07/1.99)30.93%4,02947,587
IWM260618C002800002026-06-18(238天)CALL$280.00$5.86(+0.00 +0.00%)0.13(6.46/6.33)22.18%2,94132,316
IWM251219P002250002025-12-19(57天)PUT$225.00$2.44(-0.53 -17.85%)0.01(2.45/2.44)25.26%2,61750,611
IWM260116P002300002026-01-16(85天)PUT$230.00$4.55(-0.67 -12.84%)0.06(4.53/4.47)23.15%2,48043,888
IWM260320P001900002026-03-20(148天)PUT$190.00$2.10(+0.00 +0.00%)0.03(1.73/1.7)30.13%2,39146,327
IWM251219C002500002025-12-19(57天)CALL$250.00$6.81(+0.82 +13.69%)0.04(7.0/6.96)22.55%90778,657
IWM251219C002600002025-12-19(57天)CALL$260.00$3.25(+0.52 +19.05%)0.03(3.3/3.27)21.29%45757,235
IWM260320P001750002026-03-20(148天)PUT$175.00$1.25(+0.00 +0.00%)0.02(1.11/1.09)33.89%26852,376
IWM251219P002300002025-12-19(57天)PUT$230.00$3.27(-0.67 -17.01%)0.03(3.27/3.24)24.07%31050,123
IWM260320P002200002026-03-20(148天)PUT$220.00$4.97(-0.41 -7.62%)0.07(4.91/4.84)24.11%2,00045,065
IWM251219P002050002025-12-19(57天)PUT$205.00$1.01(+0.00 +0.00%)0.02(0.86/0.84)30.97%33244,830

^VIX $17.44 (-1.15 -6.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX251217P000180002025-12-17(55天)PUT$18.00$1.41(+0.09 +6.82%)0.06(1.44/1.38)40.53%10,163113,673
VIX251217P000200002025-12-17(55天)PUT$20.00$2.73(-0.02 -0.73%)0.05(2.74/2.69)31.45%8,79574,885
VIX260121P000180002026-01-21(90天)PUT$18.00$1.31(+0.03 +2.34%)0.05(1.34/1.29)28.91%3,55766,818
VIX260121P000210002026-01-21(90天)PUT$21.00$3.22(+0.02 +0.62%)0.05(3.25/3.2)0.00%1,75543,635
VIX251217P000170002025-12-17(55天)PUT$17.00$0.88(+0.02 +2.33%)0.05(0.89/0.84)40.33%1,11993,496
VIX260121P000200002026-01-21(90天)PUT$20.00$2.54(+0.03 +1.20%)0.04(2.56/2.52)0.00%59451,663
VIX251217P000205002025-12-17(55天)PUT$20.50$2.99(+0.00 +0.00%)0.10(3.15/3.05)27.74%25017,340

HPE $23.28 (+0.18 +0.78%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000250002026-01-16(85天)CALL$25.00$1.17(+0.05 +4.46%)0.03(1.2/1.17)41.50%1,29929,916

TSM $293.41 (+4.54 +1.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002300002026-01-16(85天)PUT$230.00$3.66(-0.49 -11.81%)0.25(3.75/3.5)45.00%2646,992
TSM251219P002300002025-12-19(57天)PUT$230.00$2.05(-0.39 -15.98%)0.12(2.12/2.0)46.55%2377,878

KRE $60.61 (+0.19 +0.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260618C000800002026-06-18(238天)CALL$80.00$0.82(+0.00 +0.00%)0.24(0.84/0.6)28.25%3,0006,100
KRE260618P000550002026-06-18(238天)PUT$55.00$3.05(+0.00 +0.00%)0.54(3.5/2.96)31.35%3,00025,535
KRE251219C000600002025-12-19(57天)CALL$60.00$3.05(-0.25 -7.58%)0.30(3.35/3.05)32.62%2038,758

GDX $74.19 (+1.28 +1.76%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX251219P000650002025-12-19(57天)PUT$65.00$1.46(-0.28 -16.09%)0.06(1.48/1.42)42.82%3,09719,307
GDX251219C000900002025-12-19(57天)CALL$90.00$0.92(-0.04 -4.17%)0.09(1.01/0.92)44.39%1,3807,608
GDX251219P000750002025-12-19(57天)PUT$75.00$5.35(-0.40 -6.96%)0.35(5.5/5.15)43.04%1,1978,189
GDX260116C000850002026-01-16(85天)CALL$85.00$2.23(+0.02 +0.90%)0.11(2.29/2.18)40.72%4697,563
GDX260116C000750002026-01-16(85天)CALL$75.00$5.34(+0.34 +6.80%)0.60(5.8/5.2)42.88%43613,572
GDX260320C000700002026-03-20(148天)CALL$70.00$9.58(+0.68 +7.64%)0.45(9.85/9.4)41.24%38111,074
GDX251219C000750002025-12-19(57天)CALL$75.00$4.80(+0.55 +12.94%)0.10(4.85/4.75)44.14%35618,990
GDX260116C000900002026-01-16(85天)CALL$90.00$1.41(-0.05 -3.42%)0.10(1.55/1.45)42.18%31512,279
GDX251219C000800002025-12-19(57天)CALL$80.00$2.83(+0.25 +9.69%)0.15(2.9/2.75)43.26%3089,369
GDX260116C001000002026-01-16(85天)CALL$100.00$0.66(-0.08 -10.81%)0.17(0.77/0.6)45.44%2996,032
GDX260116P000720002026-01-16(85天)PUT$72.00$4.83(-0.37 -7.12%)0.40(5.0/4.6)42.77%23169,316
GDX260116P000700002026-01-16(85天)PUT$70.00$3.90(-0.50 -11.36%)0.20(4.0/3.8)42.11%29312,198
GDX251219C000850002025-12-19(57天)CALL$85.00$1.63(+0.13 +8.67%)0.09(1.69/1.6)43.34%2739,518

B $32.12 (+0.59 +1.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000370002026-01-16(85天)CALL$37.00$1.29(+0.12 +10.26%)0.10(1.31/1.21)47.85%6855,801
B260618C000380002026-06-18(238天)CALL$38.00$2.62(+0.22 +9.17%)0.25(2.77/2.52)46.41%20515,333

NEM $89.53 (+2.52 +2.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM251219C001000002025-12-19(57天)CALL$100.00$3.05(+0.46 +17.76%)0.14(3.1/2.96)48.28%4216,514

NVO $53.25 (-0.12 -0.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260220P000550002026-02-20(120天)PUT$55.00$6.63(-0.07 -1.04%)0.10(6.65/6.55)46.03%2075,014

PFE $24.65 (-0.09 -0.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE251219C000250002025-12-19(57天)CALL$25.00$0.77(+0.00 +0.00%)0.02(0.77/0.75)24.02%1,37221,894
PFE260116C000250002026-01-16(85天)CALL$25.00$0.96(-0.02 -2.04%)0.01(0.97/0.96)23.98%40244,964
PFE260320C000250002026-03-20(148天)CALL$25.00$1.31(-0.01 -0.76%)0.03(1.33/1.3)23.95%28916,013

TLT $91.50 (-0.57 -0.62%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219C000920002025-12-19(57天)CALL$92.00$1.46(-0.30 -17.05%)0.02(1.45/1.43)11.63%13,03739,891
TLT260417P000920002026-04-17(176天)PUT$92.00$3.27(+0.00 +0.00%)0.05(3.65/3.6)13.30%10,82711,934
TLT260331P000920002026-03-31(159天)PUT$92.00$3.10(+0.00 +0.00%)0.10(3.45/3.35)13.16%10,75110,834
TLT260331C000940002026-03-31(159天)CALL$94.00$2.27(+0.00 +0.00%)0.03(2.03/2.0)12.77%8,8775,422
TLT251219P000880002025-12-19(57天)PUT$88.00$0.65(+0.12 +22.64%)0.01(0.64/0.63)13.26%8,66717,964
TLT251219C000950002025-12-19(57天)CALL$95.00$0.59(-0.16 -21.33%)0.01(0.59/0.58)12.40%7,94954,702
TLT251219P000910002025-12-19(57天)PUT$91.00$1.71(+0.28 +19.58%)0.02(1.72/1.7)13.45%7,8426,288
TLT260116C000860002026-01-16(85天)CALL$86.00$5.88(-0.42 -6.67%)0.15(5.95/5.8)12.84%3,26510,550
TLT260116C000950002026-01-16(85天)CALL$95.00$0.93(-0.20 -17.86%)0.01(0.94/0.93)12.64%2,02194,545
TLT260320P000920002026-03-20(148天)PUT$92.00$3.30(+0.32 +10.74%)0.05(3.35/3.3)13.20%1,8497,251
TLT260116C000900002026-01-16(85天)CALL$90.00$2.90(-0.45 -13.43%)0.02(2.92/2.9)11.93%1,59777,377
TLT251219C000930002025-12-19(57天)CALL$93.00$1.08(-0.26 -19.40%)0.01(1.09/1.08)11.90%79769,008
TLT251219C000900002025-12-19(57天)CALL$90.00$2.50(-0.46 -15.54%)0.03(2.51/2.48)11.55%67938,545
TLT260618C001000002026-06-18(238天)CALL$100.00$1.35(-0.16 -10.60%)0.03(1.36/1.33)14.11%35033,159
TLT251219C000910002025-12-19(57天)CALL$91.00$1.92(-0.39 -16.88%)0.02(1.93/1.91)11.57%55732,083
TLT260320C000900002026-03-20(148天)CALL$90.00$3.70(-0.45 -10.92%)0.05(3.7/3.65)12.54%1,72027,638
TLT251219C000890002025-12-19(57天)CALL$89.00$3.20(-0.50 -13.51%)0.05(3.2/3.15)11.67%32427,372

WBD $21.35 (+0.83 +4.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000250002026-01-16(85天)CALL$25.00$0.57(+0.17 +42.50%)0.08(0.6/0.52)42.19%6,96145,408
WBD251219C000220002025-12-19(57天)CALL$22.00$1.34(+0.32 +31.37%)0.07(1.38/1.31)48.73%1,82218,564
WBD260116C000210002026-01-16(85天)CALL$21.00$2.14(+0.36 +20.22%)0.18(2.21/2.03)49.41%1,42815,524
WBD260320C000250002026-03-20(148天)CALL$25.00$0.95(+0.25 +35.71%)0.08(1.0/0.92)40.65%6758,108
WBD251219C000230002025-12-19(57天)CALL$23.00$0.93(+0.25 +36.76%)0.05(0.95/0.9)46.58%63110,605
WBD260618P000150002026-06-18(238天)PUT$15.00$0.50(-0.08 -13.79%)0.15(0.59/0.44)45.65%3095,214
WBD260116C000225002026-01-16(85天)CALL$22.50$1.39(+0.26 +23.01%)0.16(1.46/1.3)46.63%26937,668

DOW $24.12 (+2.42 +11.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260116P000225002026-01-16(85天)PUT$22.50$1.48(-1.20 -44.78%)0.05(1.5/1.45)48.63%1,5455,781
DOW251219C000275002025-12-19(57天)CALL$27.50$0.75(+0.42 +127.27%)0.09(0.74/0.65)49.27%9547,094
DOW251219C000250002025-12-19(57天)CALL$25.00$1.40(+0.68 +94.44%)0.05(1.45/1.4)48.54%7275,781
DOW260116C000300002026-01-16(85天)CALL$30.00$0.59(+0.27 +84.37%)0.10(0.6/0.5)48.88%53324,397
DOW260116C000275002026-01-16(85天)CALL$27.50$1.02(+0.43 +72.88%)0.00(0.95/0.95)45.65%46411,634
DOW260116C000250002026-01-16(85天)CALL$25.00$1.87(+0.88 +88.89%)0.25(1.87/1.62)48.88%4179,728

LUV $31.60 (-2.13 -6.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
LUV260116C000350002026-01-16(85天)CALL$35.00$1.00(-1.34 -57.26%)0.07(1.02/0.95)36.40%86115,895
LUV260116P000325002026-01-16(85天)PUT$32.50$2.85(+0.78 +37.68%)0.14(2.83/2.69)37.84%5798,457
LUV260116P000300002026-01-16(85天)PUT$30.00$1.61(+0.41 +34.75%)0.02(1.61/1.59)38.92%5618,407
LUV251219P000325002025-12-19(57天)PUT$32.50$2.50(+0.76 +43.68%)0.09(2.5/2.41)39.50%3055,705
LUV251219C000350002025-12-19(57天)CALL$35.00$0.65(-1.35 -67.50%)0.08(0.7/0.62)36.91%2575,734
LUV251219P000300002025-12-19(57天)PUT$30.00$1.20(+0.29 +31.87%)0.05(1.25/1.2)39.70%2426,976

HON $221.45 (+14.93 +7.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
HON251219C002300002025-12-19(57天)CALL$230.00$3.74(+2.21 +140.76%)0.30(3.9/3.6)21.27%1,04810,237
HON251219C002400002025-12-19(57天)CALL$240.00$1.75(+1.05 +150.00%)0.20(1.8/1.6)21.78%8677,593

LVS $57.09 (+6.49 +12.83%)

ContractExpTypeStrikeLastSpreadIVVolOI
LVS260320C000550002026-03-20(148天)CALL$55.00$6.30(+2.90 +85.29%)0.20(6.45/6.25)39.19%1,2248,274
LVS260116C000600002026-01-16(85天)CALL$60.00$2.43(+1.62 +200.00%)0.11(2.48/2.37)34.68%3435,632
LVS260320P000450002026-03-20(148天)PUT$45.00$1.22(-1.20 -49.59%)0.28(1.5/1.22)42.53%2148,108

SLB $35.70 (+0.80 +2.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116C000350002026-01-16(85天)CALL$35.00$2.80(+0.54 +23.89%)0.05(2.77/2.72)34.67%8238,516
SLB260116P000325002026-01-16(85天)PUT$32.50$1.02(-0.20 -16.39%)0.06(1.06/1.0)35.40%58913,163
SLB260116C000375002026-01-16(85天)CALL$37.50$1.66(+0.27 +19.42%)0.04(1.64/1.6)34.06%52917,905
SLB260116P000300002026-01-16(85天)PUT$30.00$0.50(-0.10 -16.67%)0.05(0.53/0.48)37.50%38410,285
SLB260116C000400002026-01-16(85天)CALL$40.00$0.91(+0.18 +24.66%)0.05(0.96/0.91)34.67%32520,056
SLB260116C000425002026-01-16(85天)CALL$42.50$0.54(+0.14 +35.00%)0.03(0.56/0.53)35.60%2766,519
SLB260116P000350002026-01-16(85天)PUT$35.00$1.93(-0.31 -13.84%)0.03(1.93/1.9)33.45%20712,914

IBM $282.47 (-5.86 -2.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBM251219P002700002025-12-19(57天)PUT$270.00$6.40(-1.39 -17.84%)0.55(6.7/6.15)28.30%2,2555,666

VZ $38.69 (-1.14 -2.86%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260116C000400002026-01-16(85天)CALL$40.00$1.09(-0.55 -33.54%)0.03(1.11/1.08)22.10%2,16414,403
VZ260116P000380002026-01-16(85天)PUT$38.00$1.36(+0.48 +54.55%)0.03(1.38/1.35)22.97%1,7668,344
VZ260116C000420002026-01-16(85天)CALL$42.00$0.52(-0.32 -38.10%)0.02(0.52/0.5)21.53%1,75317,653
VZ260320C000420002026-03-20(148天)CALL$42.00$0.89(-0.37 -29.84%)0.04(0.91/0.87)21.19%4708,266
VZ260116P000390002026-01-16(85天)PUT$39.00$1.85(+0.58 +45.67%)0.04(1.88/1.84)22.93%4475,961
VZ260116P000400002026-01-16(85天)PUT$40.00$2.44(+0.73 +42.69%)0.04(2.47/2.43)22.85%42132,046
VZ260116P000410002026-01-16(85天)PUT$41.00$3.05(+0.81 +36.16%)0.25(3.25/3.0)24.34%3785,418
VZ260116P000370002026-01-16(85天)PUT$37.00$0.98(+0.36 +58.06%)0.02(0.99/0.97)23.29%24820,968

APA $24.55 (+1.66 +7.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
APA260116C000250002026-01-16(85天)CALL$25.00$2.01(+0.74 +58.27%)0.10(2.01/1.91)46.31%3295,344

AA $41.39 (+5.73 +16.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
AA260116C000400002026-01-16(85天)CALL$40.00$4.50(+2.30 +106.98%)0.10(4.55/4.45)48.83%1,6495,997

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SLV $44.49 (+0.62 +1.41%)SLV260220P000390002026-02-20(120天)PUT$39.00$1.26(+0.00 +0.00%)0.05(1.12/1.07)32.57%27,43826,363
EEM $54.85 (+0.58 +1.07%)EEM251219P000540002025-12-19(57天)PUT$54.00$1.26(-0.28 -18.18%)0.05(1.28/1.23)18.51%25,00134,218
KWEB $40.38 (+0.93 +2.36%)KWEB260116C000430002026-01-16(85天)CALL$43.00$1.43(+0.22 +18.33%)0.09(1.47/1.38)33.40%18,58426,895
QQQ $611.07 (+5.66 +0.93%)QQQ260116C006500002026-01-16(85天)CALL$650.00$7.85(+0.85 +12.14%)0.06(7.76/7.7)18.19%15,28817,746
IWM $246.77 (+3.40 +1.40%)IWM260116P002150002026-01-16(85天)PUT$215.00$2.23(-0.50 -18.32%)0.04(2.21/2.17)26.32%15,00023,937
TLT $91.50 (-0.57 -0.62%)TLT251219C000920002025-12-19(57天)CALL$92.00$1.46(-0.30 -17.05%)0.02(1.45/1.43)11.63%13,03739,891
SLV $44.49 (+0.62 +1.41%)SLV260320C000500002026-03-20(148天)CALL$50.00$2.22(+0.07 +3.26%)0.02(2.22/2.2)37.23%11,04737,653
TLT $91.50 (-0.57 -0.62%)TLT260417P000920002026-04-17(176天)PUT$92.00$3.27(+0.00 +0.00%)0.05(3.65/3.6)13.30%10,82711,934
TLT $91.50 (-0.57 -0.62%)TLT260331P000920002026-03-31(159天)PUT$92.00$3.10(+0.00 +0.00%)0.10(3.45/3.35)13.16%10,75110,834
^VIX $17.44 (-1.15 -6.19%)VIX251217P000180002025-12-17(55天)PUT$18.00$1.41(+0.09 +6.82%)0.06(1.44/1.38)40.53%10,163113,673
IWM $246.77 (+3.40 +1.40%)IWM251219P002000002025-12-19(57天)PUT$200.00$0.80(+0.00 +0.00%)0.01(0.69/0.68)32.67%4,790137,897
SLV $44.49 (+0.62 +1.41%)SLV251219C000500002025-12-19(57天)CALL$50.00$1.10(+0.09 +8.91%)0.03(1.12/1.09)42.09%3,191130,064
TLT $91.50 (-0.57 -0.62%)TLT260116C000950002026-01-16(85天)CALL$95.00$0.93(-0.20 -17.86%)0.01(0.94/0.93)12.64%2,02194,545
^VIX $17.44 (-1.15 -6.19%)VIX251217P000170002025-12-17(55天)PUT$17.00$0.88(+0.02 +2.33%)0.05(0.89/0.84)40.33%1,11993,496
FXI $40.53 (+0.78 +1.96%)FXI251219C000400002025-12-19(57天)CALL$40.00$1.87(+0.44 +30.77%)0.12(1.96/1.84)27.98%1,08198,503
AAPL $260.28 (+1.85 +0.72%)AAPL260116C002700002026-01-16(85天)CALL$270.00$9.00(+0.50 +5.83%)0.10(9.1/9.0)26.29%87387,671
HYG $80.83 (+0.12 +0.15%)HYG251219P000800002025-12-19(57天)PUT$80.00$0.71(-0.04 -5.33%)0.08(0.76/0.68)8.72%728210,256
SLV $44.49 (+0.62 +1.41%)SLV251219C000470002025-12-19(57天)CALL$47.00$1.75(+0.13 +8.02%)0.04(1.76/1.72)39.43%35695,161
SPY $672.21 (+4.40 +0.66%)SPY251219P005550002025-12-19(57天)PUT$555.00$1.50(-0.18 -10.71%)0.01(1.51/1.5)29.21%274114,520