QQQ $618.25 (+7.63 +1.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219C007000002025-12-19(56天)CALL$700.00$0.54(+0.12 +28.57%)0.02(0.55/0.53)17.02%6,53421,497
QQQ260116C007050002026-01-16(84天)CALL$705.00$1.25(+0.31 +32.98%)0.03(1.27/1.24)17.09%5,02410,669
QQQ251219P005550002025-12-19(56天)PUT$555.00$4.07(-0.99 -19.57%)0.03(4.13/4.1)25.13%2,2687,836
QQQ251219C006400002025-12-19(56天)CALL$640.00$9.22(+2.10 +29.49%)0.03(9.24/9.21)18.33%1,81422,676
QQQ260116C006600002026-01-16(84天)CALL$660.00$7.02(+1.54 +28.10%)0.04(7.06/7.02)17.88%1,6388,941
QQQ251219P005800002025-12-19(56天)PUT$580.00$6.99(-1.45 -17.18%)0.04(7.03/6.99)21.94%1,48221,612
QQQ260116C006700002026-01-16(84天)CALL$670.00$4.86(+1.06 +27.89%)0.04(4.87/4.83)17.46%1,2756,837
QQQ251219P005000002025-12-19(56天)PUT$500.00$1.47(-0.29 -16.48%)0.02(1.5/1.48)32.62%1,25858,538
QQQ251219C006500002025-12-19(56天)CALL$650.00$6.00(+1.48 +32.74%)0.02(6.02/6.0)17.61%1,22457,089
QQQ260116P005600002026-01-16(84天)PUT$560.00$7.05(-1.17 -14.23%)0.05(7.11/7.06)23.52%1,20017,810
QQQ251219P005700002025-12-19(56天)PUT$570.00$5.64(-1.16 -17.06%)0.03(5.64/5.61)23.18%79456,045
QQQ251219C006600002025-12-19(56天)CALL$660.00$3.75(+1.05 +38.89%)0.03(3.76/3.73)17.08%75435,804
QQQ251219P005750002025-12-19(56天)PUT$575.00$6.21(-1.42 -18.61%)0.03(6.3/6.27)22.57%26431,472
QQQ251219P005400002025-12-19(56天)PUT$540.00$2.99(-0.65 -17.86%)0.02(3.06/3.04)27.08%35726,285
QQQ251219P005600002025-12-19(56天)PUT$560.00$4.51(-0.93 -17.10%)0.04(4.59/4.55)24.50%68525,660
QQQ260116P005500002026-01-16(84天)PUT$550.00$5.93(-0.95 -13.81%)0.04(5.99/5.95)24.63%55124,703
QQQ251219P004900002025-12-19(56天)PUT$490.00$1.25(-0.25 -16.67%)0.02(1.29/1.27)34.13%21924,124
QQQ251219P005500002025-12-19(56天)PUT$550.00$3.70(-0.72 -16.29%)0.03(3.73/3.7)25.77%1,04623,208

SPY $678.22 (+6.61 +0.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219C007100002025-12-19(56天)CALL$710.00$3.34(+1.11 +49.78%)0.02(3.26/3.24)12.51%30,3098,686
SPY251219P006450002025-12-19(56天)PUT$645.00$6.08(-1.30 -17.62%)0.01(6.15/6.14)17.34%7,86219,269
SPY251219P006000002025-12-19(56天)PUT$600.00$2.53(-0.44 -14.81%)0.01(2.53/2.52)23.34%7,45346,054
SPY260116P005900002026-01-16(84天)PUT$590.00$3.56(-0.57 -13.80%)0.02(3.63/3.61)23.20%7,38213,250
SPY251219C007000002025-12-19(56天)CALL$700.00$5.98(+1.66 +38.43%)0.03(5.98/5.95)13.22%5,13878,905
SPY251219P006250002025-12-19(56天)PUT$625.00$4.06(-0.79 -16.29%)0.02(4.07/4.05)20.06%5,06146,155
SPY260116P006100002026-01-16(84天)PUT$610.00$4.91(-0.74 -13.10%)0.03(4.94/4.91)20.94%3,21016,889
SPY260116P005950002026-01-16(84天)PUT$595.00$3.93(-0.55 -12.28%)0.01(3.91/3.9)22.63%2,71020,484
SPY251219P005800002025-12-19(56天)PUT$580.00$1.75(-0.32 -15.46%)0.01(1.79/1.78)25.97%2,69337,984
SPY251219C007350002025-12-19(56天)CALL$735.00$0.66(+0.22 +50.00%)0.01(0.65/0.64)12.14%2,57310,029
SPY260320P006100002026-03-20(147天)PUT$610.00$9.20(-1.07 -10.42%)0.04(9.3/9.26)20.00%702146,345
SPY260320P006150002026-03-20(147天)PUT$615.00$9.90(-1.05 -9.59%)0.03(9.9/9.87)19.54%501112,723
SPY251219P006500002025-12-19(56天)PUT$650.00$6.85(-1.45 -17.47%)0.01(6.86/6.85)16.64%2,17456,845
SPY251219P006200002025-12-19(56天)PUT$620.00$3.66(-0.69 -15.86%)0.01(3.68/3.67)20.71%1,33954,994
SPY251219P006100002025-12-19(56天)PUT$610.00$2.99(-0.62 -17.17%)0.02(3.04/3.02)22.03%38550,626
SPY251219P005200002025-12-19(56天)PUT$520.00$0.79(-0.11 -12.22%)0.01(0.81/0.8)34.64%41647,649
SPY251219P005000002025-12-19(56天)PUT$500.00$0.62(-0.09 -12.68%)0.01(0.64/0.63)37.60%27241,196

XLK $294.08 (+5.05 +1.75%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(329天)PUT$175.00$2.70(+0.00 +0.00%)2.81(3.7/0.89)40.93%10,00010,001

GLD $378.63 (-0.17 -0.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219C004300002025-12-19(56天)CALL$430.00$2.24(-0.32 -12.50%)0.07(2.35/2.28)25.98%1,0445,694
GLD260220C004900002026-02-20(119天)CALL$490.00$1.44(-0.14 -8.86%)0.06(1.49/1.43)27.26%94811,553
GLD260116C004000002026-01-16(84天)CALL$400.00$9.45(-0.10 -1.05%)0.20(9.55/9.35)23.54%93636,650
GLD260116C004150002026-01-16(84天)CALL$415.00$5.97(-0.68 -10.23%)0.20(6.1/5.9)24.18%9348,855
GLD260918P002900002026-09-18(329天)PUT$290.00$2.19(+0.00 +0.00%)0.27(2.12/1.85)19.84%82510,444
GLD251231P003500002025-12-31(68天)PUT$350.00$2.80(-0.70 -20.00%)0.10(2.88/2.78)20.03%8105,249
GLD251231C004000002025-12-31(68天)CALL$400.00$7.94(-0.11 -1.37%)0.20(8.1/7.9)23.73%7866,050
GLD260116C005000002026-01-16(84天)CALL$500.00$0.66(-0.10 -13.16%)0.01(0.66/0.65)29.59%6479,690
GLD260918C005500002026-09-18(329天)CALL$550.00$4.15(-0.10 -2.35%)0.25(4.25/4.0)27.52%62959,101
GLD260918C005550002026-09-18(329天)CALL$555.00$3.95(-0.10 -2.51%)0.25(4.1/3.85)27.76%61959,724
GLD251219C003900002025-12-19(56天)CALL$390.00$9.99(-0.16 -1.58%)0.20(10.2/10.0)23.91%40740,445
GLD260116C004750002026-01-16(84天)CALL$475.00$1.11(-0.11 -9.02%)0.04(1.12/1.08)27.63%36433,100
GLD251219C004000002025-12-19(56天)CALL$400.00$7.10(-0.05 -0.69%)0.15(7.15/7.0)24.34%59529,787
GLD251219P003600002025-12-19(56天)PUT$360.00$4.36(-0.90 -17.11%)0.05(4.4/4.35)20.42%25423,750
GLD251219P003400002025-12-19(56天)PUT$340.00$1.39(-0.36 -20.57%)0.05(1.37/1.32)21.66%50019,793
GLD251219C004100002025-12-19(56天)CALL$410.00$4.90(-0.35 -6.67%)0.15(4.95/4.8)24.83%27116,757
GLD260220C004200002026-02-20(119天)CALL$420.00$7.53(-0.02 -0.26%)0.20(7.6/7.4)24.03%57215,020

SLV $44.09 (-0.08 -0.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251231C000440002025-12-31(68天)CALL$44.00$2.67(-0.19 -6.64%)0.08(2.77/2.69)34.45%10,5016,683
SLV260116C000570002026-01-16(84天)CALL$57.00$0.67(+0.00 +0.00%)0.03(0.59/0.56)43.63%7,0509,392
SLV260618C000550002026-06-18(237天)CALL$55.00$2.04(-0.07 -3.32%)0.05(2.1/2.05)37.83%6,25115,053
SLV260320P000415002026-03-20(147天)PUT$41.50$2.31(+0.06 +2.67%)0.08(2.29/2.21)32.20%5,00210,658
SLV251219C000430002025-12-19(56天)CALL$43.00$3.00(-0.17 -5.36%)0.09(3.05/2.96)34.38%3,11930,189
SLV260116C000440002026-01-16(84天)CALL$44.00$2.98(-0.12 -3.87%)0.10(3.05/2.95)34.35%2,4457,619
SLV251231C000425002025-12-31(68天)CALL$42.50$3.45(-0.30 -8.00%)0.20(3.55/3.35)34.20%2,0056,678
SLV260116C000435002026-01-16(84天)CALL$43.50$3.20(-0.11 -3.32%)0.10(3.25/3.15)33.79%1,65413,169
SLV260116C000500002026-01-16(84天)CALL$50.00$1.31(-0.11 -7.75%)0.04(1.34/1.3)38.48%1,56887,725
SLV260618C000600002026-06-18(237天)CALL$60.00$1.45(-0.07 -4.61%)0.06(1.49/1.43)39.58%1,12014,659
SLV251219C000500002025-12-19(56天)CALL$50.00$0.96(-0.10 -9.43%)0.01(0.95/0.94)40.19%824129,005
SLV251219C000470002025-12-19(56天)CALL$47.00$1.54(-0.13 -7.78%)0.06(1.57/1.51)37.87%26095,048
SLV251219C000440002025-12-19(56天)CALL$44.00$2.52(-0.14 -5.26%)0.10(2.61/2.51)35.60%48546,949
SLV260320C000500002026-03-20(147天)CALL$50.00$2.08(-0.04 -1.89%)0.04(2.1/2.06)36.74%27446,186
SLV260116C000470002026-01-16(84天)CALL$47.00$2.00(-0.05 -2.44%)0.03(2.0/1.97)36.28%43438,621
SLV260116C000400002026-01-16(84天)CALL$40.00$5.21(-0.14 -2.62%)0.10(5.25/5.15)31.79%89636,642
SLV260320C000600002026-03-20(147天)CALL$60.00$0.87(-0.05 -5.43%)0.06(0.89/0.83)42.24%92836,032
SLV260417C000700002026-04-17(175天)CALL$70.00$0.57(-0.05 -8.06%)0.05(0.58/0.53)45.65%44034,745
SLV251219P000430002025-12-19(56天)PUT$43.00$1.83(-0.05 -2.66%)0.04(1.88/1.84)35.82%32834,014

IBIT $62.60 (+0.02 +0.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219C000700002025-12-19(56天)CALL$70.00$2.30(-0.15 -6.12%)0.03(2.3/2.27)49.24%6,33692,341
IBIT251219C000680002025-12-19(56天)CALL$68.00$2.84(-0.23 -7.49%)0.04(2.81/2.77)48.74%3,6275,201
IBIT251219C000630002025-12-19(56天)CALL$63.00$4.71(-0.24 -4.85%)0.05(4.75/4.7)49.39%7368,699
IBIT251219C000650002025-12-19(56天)CALL$65.00$3.85(-0.20 -4.94%)0.10(3.9/3.8)49.29%66319,744
IBIT251231C000670002025-12-31(68天)CALL$67.00$3.70(-0.25 -6.33%)0.05(3.7/3.65)49.68%57514,614
IBIT251219C000670002025-12-19(56天)CALL$67.00$3.15(-0.20 -5.97%)0.10(3.15/3.05)48.99%4959,763
IBIT251219P000600002025-12-19(56天)PUT$60.00$3.30(-0.20 -5.71%)0.10(3.35/3.25)47.46%340115,925
IBIT251219C000640002025-12-19(56天)CALL$64.00$4.28(-0.17 -3.82%)0.10(4.3/4.2)49.24%28929,121
IBIT251219P000610002025-12-19(56天)PUT$61.00$3.73(-0.22 -5.57%)0.05(3.75/3.7)46.83%25116,737

EEM $55.13 (+0.40 +0.73%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260116C000530002026-01-16(84天)CALL$53.00$3.13(+0.24 +8.30%)0.10(3.15/3.05)18.26%30,68876,694
EEM260116P000520002026-01-16(84天)PUT$52.00$0.75(-0.30 -22.22%)0.08(0.81/0.73)19.36%20,00031,161
EEM260618P000480002026-06-18(237天)PUT$48.00$0.95(+0.00 +0.00%)0.11(0.98/0.87)20.69%12,05829,731
EEM260320C000460002026-03-20(147天)CALL$46.00$8.49(+0.00 +0.00%)1.00(10.4/9.4)34.53%10,01074,597
EEM260618P000500002026-06-18(237天)PUT$50.00$1.28(-0.12 -8.57%)0.13(1.32/1.19)19.31%10,00118,268
EEM260618P000470002026-06-18(237天)PUT$47.00$0.84(+0.00 +0.00%)0.14(0.88/0.74)21.73%8,00053,192
EEM260320P000530002026-03-20(147天)PUT$53.00$1.46(-0.12 -7.59%)0.11(1.52/1.41)17.76%6,0125,660
EEM260320C000560002026-03-20(147天)CALL$56.00$1.64(+0.00 +0.00%)0.10(2.05/1.95)17.46%6,00132,086
EEM251219C000550002025-12-19(56天)CALL$55.00$1.57(+0.17 +12.14%)0.06(1.59/1.53)17.58%5,53054,514
EEM251219P000530002025-12-19(56天)PUT$53.00$0.74(-0.12 -13.95%)0.05(0.8/0.75)19.36%5,40837,085
EEM260116C000550002026-01-16(84天)CALL$55.00$1.78(+0.20 +12.66%)0.08(1.82/1.74)16.58%5,04480,899
EEM260618P000520002026-06-18(237天)PUT$52.00$1.78(+0.00 +0.00%)0.14(1.79/1.65)18.03%5,02129,689

NVDA $185.52 (+3.32 +1.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002100002025-12-19(56天)CALL$210.00$3.98(+0.38 +10.56%)0.10(4.05/3.95)41.33%8,30136,069
NVDA251219C001950002025-12-19(56天)CALL$195.00$8.32(+0.87 +11.68%)0.05(8.3/8.25)42.25%5,37426,841
NVDA260116P001300002026-01-16(84天)PUT$130.00$1.13(-0.21 -15.67%)0.01(1.14/1.13)49.56%3,96035,188
NVDA251219C002000002025-12-19(56天)CALL$200.00$6.57(+0.64 +10.87%)0.10(6.6/6.5)41.86%3,84272,472
NVDA260220P001300002026-02-20(119天)PUT$130.00$1.77(-0.33 -15.71%)0.03(1.79/1.76)46.62%3,35017,771
NVDA260116C002000002026-01-16(84天)CALL$200.00$9.01(+0.71 +8.55%)0.05(9.0/8.95)41.40%2,50378,285
NVDA260220C002600002026-02-20(119天)CALL$260.00$1.58(+0.08 +5.33%)0.01(1.58/1.57)40.30%2,25018,196
NVDA260320C002200002026-03-20(147天)CALL$220.00$8.85(+0.55 +6.63%)0.05(8.85/8.8)43.09%2,07620,824
NVDA251219C002200002025-12-19(56天)CALL$220.00$2.36(+0.19 +8.76%)0.03(2.36/2.33)40.82%1,80240,110
NVDA260116C002100002026-01-16(84天)CALL$210.00$6.05(+0.46 +8.23%)0.05(6.05/6.0)40.63%1,63725,472
NVDA260116P001500002026-01-16(84天)PUT$150.00$3.02(-0.64 -17.49%)0.06(3.05/2.99)44.29%26065,810
NVDA260116P001400002026-01-16(84天)PUT$140.00$1.82(-0.37 -16.89%)0.02(1.86/1.84)46.63%51360,263
NVDA260116P001600002026-01-16(84天)PUT$160.00$4.80(-0.95 -16.52%)0.10(4.9/4.8)42.34%90055,972
NVDA251219C002300002025-12-19(56天)CALL$230.00$1.40(+0.09 +6.87%)0.02(1.4/1.38)41.07%31052,179
NVDA251219P001600002025-12-19(56天)PUT$160.00$3.43(-0.70 -17.07%)0.05(3.45/3.4)44.50%52841,813
NVDA251219C002050002025-12-19(56天)CALL$205.00$5.14(+0.49 +10.54%)0.05(5.15/5.1)41.38%98337,543

MSFT $524.54 (+3.87 +0.74%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C006000002025-12-19(56天)CALL$600.00$2.50(+0.06 +2.46%)0.08(2.56/2.48)25.93%2,77113,261
MSFT251219C005600002025-12-19(56天)CALL$560.00$8.40(+0.40 +5.00%)0.15(8.7/8.55)25.77%2298,969
MSFT260116P004700002026-01-16(84天)PUT$470.00$5.65(-0.75 -11.72%)0.10(5.65/5.55)24.62%2287,018
MSFT260116C006000002026-01-16(84天)CALL$600.00$4.20(+0.22 +5.53%)0.10(4.25/4.15)24.53%22728,799
MSFT251219P004800002025-12-19(56天)PUT$480.00$5.52(-0.70 -11.25%)0.15(5.5/5.35)25.97%2065,288
MSFT260116P004500002026-01-16(84天)PUT$450.00$3.32(-0.38 -10.47%)0.10(3.35/3.25)26.20%2066,723

AVGO $355.26 (+10.91 +3.17%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116P002900002026-01-16(84天)PUT$290.00$8.35(-1.98 -19.17%)0.25(8.4/8.15)49.93%2076,865

AMZN $225.29 (+4.21 +1.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(84天)CALL$250.00$6.25(+0.40 +6.84%)0.10(6.35/6.25)34.69%4,97750,047
AMZN260220C002500002026-02-20(119天)CALL$250.00$9.60(+0.73 +8.23%)0.10(9.65/9.55)36.37%4,7885,765
AMZN260116C002400002026-01-16(84天)CALL$240.00$9.20(+0.75 +8.87%)0.10(9.3/9.2)35.13%2,07635,981
AMZN260116C003000002026-01-16(84天)CALL$300.00$0.95(-0.05 -5.00%)0.02(0.97/0.95)36.45%2,05124,158
AMZN251219C002500002025-12-19(56天)CALL$250.00$4.42(+0.29 +7.02%)0.10(4.55/4.45)36.35%1,64332,537
AMZN251219C002600002025-12-19(56天)CALL$260.00$2.77(+0.10 +3.75%)0.04(2.82/2.78)36.32%1,06931,374
AMZN251219C002350002025-12-19(56天)CALL$235.00$8.80(+0.95 +12.10%)0.10(8.8/8.7)36.64%99667,558
AMZN251219C002400002025-12-19(56天)CALL$240.00$7.00(+0.60 +9.37%)0.10(7.1/7.0)36.43%92526,858
AMZN251219C002800002025-12-19(56天)CALL$280.00$1.13(-0.01 -0.88%)0.02(1.17/1.15)37.74%81613,683
AMZN260116C002700002026-01-16(84天)CALL$270.00$2.85(+0.08 +2.89%)0.04(2.88/2.84)34.71%77314,864
AMZN251219C003000002025-12-19(56天)CALL$300.00$0.52(-0.01 -1.89%)0.01(0.53/0.52)39.75%38961,367
AMZN260116P002000002026-01-16(84天)PUT$200.00$4.35(-1.10 -20.18%)0.10(4.35/4.25)32.45%70934,355
AMZN260116C002600002026-01-16(84天)CALL$260.00$4.24(+0.19 +4.69%)0.10(4.3/4.2)34.63%56526,338

GOOG $262.10 (+8.36 +3.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(84天)CALL$300.00$5.75(+1.45 +33.72%)0.05(5.8/5.75)35.33%4896,659

WMT $106.45 (-0.41 -0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001150002025-12-19(56天)CALL$115.00$1.36(-0.22 -13.92%)0.06(1.4/1.34)25.48%9439,977
WMT260116C001100002026-01-16(84天)CALL$110.00$3.65(-0.45 -10.79%)0.10(3.75/3.65)25.79%68814,372
WMT251219C001100002025-12-19(56天)CALL$110.00$2.85(-0.25 -8.06%)0.05(2.85/2.8)25.98%4938,581
WMT260116C001200002026-01-16(84天)CALL$120.00$1.09(-0.10 -8.40%)0.06(1.09/1.03)24.63%3087,657
WMT251219C001050002025-12-19(56天)CALL$105.00$5.34(-0.31 -5.49%)0.15(5.35/5.2)27.80%3049,245
WMT260116C001050002026-01-16(84天)CALL$105.00$6.15(-0.40 -6.11%)0.15(6.3/6.15)27.47%3046,632

AAPL $263.93 (+4.36 +1.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL251219P002300002025-12-19(56天)PUT$230.00$1.51(-0.43 -22.28%)0.02(1.52/1.5)28.41%4,09215,408
AAPL251219C003000002025-12-19(56天)CALL$300.00$1.22(+0.31 +34.07%)0.03(1.22/1.19)24.99%2,11742,776
AAPL260116C003000002026-01-16(84天)CALL$300.00$2.26(+0.49 +27.68%)0.01(2.24/2.23)24.36%2,08751,307
AAPL260116C002800002026-01-16(84天)CALL$280.00$6.35(+1.13 +21.65%)0.10(6.35/6.25)24.85%1,78537,767
AAPL260116P002100002026-01-16(84天)PUT$210.00$0.91(-0.27 -22.88%)0.03(0.94/0.91)30.62%1,42838,588
AAPL260320C002900002026-03-20(147天)CALL$290.00$8.15(+1.05 +14.79%)0.15(8.1/7.95)26.24%1,4277,984
AAPL251219C002800002025-12-19(56天)CALL$280.00$4.40(+0.97 +28.28%)0.10(4.35/4.25)24.87%1,33814,054
AAPL260417P002250002026-04-17(175天)PUT$225.00$6.00(+0.00 +0.00%)0.15(5.4/5.25)27.66%1,3246,503
AAPL251219C002850002025-12-19(56天)CALL$285.00$3.37(+0.90 +36.44%)0.05(3.25/3.2)24.93%1,0846,531
AAPL260116P002600002026-01-16(84天)PUT$260.00$9.70(-1.80 -15.65%)0.10(9.75/9.65)22.61%9727,426
AAPL260116C002900002026-01-16(84天)CALL$290.00$3.88(+0.83 +27.21%)0.10(3.9/3.8)24.66%89585,233
AAPL260116C003100002026-01-16(84天)CALL$310.00$1.31(+0.30 +29.70%)0.03(1.31/1.28)24.54%39142,291
AAPL251219C002700002025-12-19(56天)CALL$270.00$7.83(+1.53 +24.29%)0.05(7.8/7.75)25.62%74826,441
AAPL251219C002750002025-12-19(56天)CALL$275.00$5.85(+1.09 +22.90%)0.10(5.85/5.75)25.10%38023,551
AAPL260116P002300002026-01-16(84天)PUT$230.00$2.36(-0.56 -19.18%)0.05(2.41/2.36)26.81%28922,714
AAPL260220P002200002026-02-20(119天)PUT$220.00$2.76(-0.59 -17.61%)0.05(2.86/2.81)29.10%24921,860

META $736.97 (+2.97 +0.40%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(84天)CALL$1000.00$2.28(-0.18 -7.44%)0.05(2.3/2.25)35.76%41013,213
META260116P006000002026-01-16(84天)PUT$600.00$7.25(-0.30 -3.97%)0.15(7.25/7.1)36.94%21210,749

KWEB $40.60 (+0.33 +0.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000430002025-12-19(56天)CALL$43.00$1.34(+0.09 +7.20%)0.11(1.37/1.26)36.18%2,44113,592
KWEB260116C000470002026-01-16(84天)CALL$47.00$0.69(+0.00 +0.00%)0.11(0.78/0.67)34.91%2,10123,209
KWEB260116P000400002026-01-16(84天)PUT$40.00$2.76(-0.24 -8.00%)0.13(2.85/2.72)40.53%1,53618,228
KWEB251219P000400002025-12-19(56天)PUT$40.00$1.74(-0.16 -8.42%)0.10(1.81/1.71)32.98%1,50625,927
KWEB251219C000450002025-12-19(56天)CALL$45.00$0.83(+0.05 +6.41%)0.06(0.84/0.78)36.13%1,08762,262
KWEB260116P000420002026-01-16(84天)PUT$42.00$4.53(+0.00 +0.00%)0.60(4.5/3.9)47.36%84623,475
KWEB260220C000450002026-02-20(119天)CALL$45.00$1.37(+0.02 +1.48%)0.15(1.41/1.26)32.06%76654,851
KWEB251219C000420002025-12-19(56天)CALL$42.00$1.67(+0.07 +4.37%)0.08(1.7/1.62)35.89%60234,734
KWEB260220C000500002026-02-20(119天)CALL$50.00$0.63(+0.00 +0.00%)0.08(0.67/0.59)34.52%46679,608
KWEB260116C000400002026-01-16(84天)CALL$40.00$2.72(+0.02 +0.74%)0.08(2.79/2.71)32.01%36168,881

FXI $40.58 (+0.18 +0.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260618P000350002026-06-18(237天)PUT$35.00$1.34(+0.00 +0.00%)0.08(1.22/1.14)27.06%10,00034,444
FXI260618P000360002026-06-18(237天)PUT$36.00$1.58(+0.00 +0.00%)0.08(1.48/1.4)26.61%10,00015,403
FXI260618C000420002026-06-18(237天)CALL$42.00$2.77(+0.00 +0.00%)0.22(2.89/2.67)26.80%7,52715,596
FXI260618P000390002026-06-18(237天)PUT$39.00$2.51(+0.00 +0.00%)0.14(2.55/2.41)25.64%4,7755,344
FXI260918C000400002026-09-18(329天)CALL$40.00$3.90(+0.00 +0.00%)1.00(4.95/3.95)30.57%2,5608,013
FXI260618P000370002026-06-18(237天)PUT$37.00$1.72(+0.00 +0.00%)0.09(1.78/1.69)26.17%80534,216
FXI260116C000440002026-01-16(84天)CALL$44.00$0.68(+0.00 +0.00%)0.08(0.82/0.74)25.88%61137,179
FXI251219C000360002025-12-19(56天)CALL$36.00$4.40(+0.00 +0.00%)2.25(5.75/3.5)48.29%51731,717
FXI260918P000390002026-09-18(329天)PUT$39.00$3.45(+0.00 +0.00%)2.62(3.5/0.88)28.20%50010,150
FXI260618P000410002026-06-18(237天)PUT$41.00$3.60(+0.00 +0.00%)0.20(3.55/3.35)25.43%31819,593
FXI251219P000400002025-12-19(56天)PUT$40.00$1.48(-0.49 -24.87%)0.12(1.55/1.43)28.71%21168,772
FXI260320P000400002026-03-20(147天)PUT$40.00$2.42(+0.00 +0.00%)0.10(2.35/2.25)25.71%25119,896

SO $96.24 (+0.10 +0.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
SO251219C001000002025-12-19(56天)CALL$100.00$1.10(+0.00 +0.00%)0.25(1.35/1.1)18.16%2086,058

JNJ $190.18 (-2.30 -1.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(84天)CALL$200.00$2.50(-0.60 -19.35%)0.30(2.54/2.24)17.17%8056,034

JD $33.22 (+0.03 +0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000310002025-12-19(56天)PUT$31.00$1.36(-0.05 -3.55%)0.02(1.38/1.36)45.26%2,69711,207
JD260116C000350002026-01-16(84天)CALL$35.00$2.39(-0.16 -6.27%)0.03(2.41/2.38)49.95%1,13663,984
JD251219P000325002025-12-19(56天)PUT$32.50$2.06(-0.05 -2.37%)0.03(2.06/2.03)45.61%1,12610,758
JD260618P000300002026-06-18(237天)PUT$30.00$3.25(+0.06 +1.88%)0.20(3.35/3.15)47.01%1,0315,396
JD260320P000300002026-03-20(147天)PUT$30.00$2.09(-0.11 -5.00%)0.07(2.16/2.09)43.82%3147,555
JD251219P000300002025-12-19(56天)PUT$30.00$1.02(-0.04 -3.70%)0.08(1.08/1.0)46.58%24133,279

BABA $175.19 (+3.26 +1.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA251219P001600002025-12-19(56天)PUT$160.00$6.30(-1.05 -14.29%)0.00(6.3/6.3)46.69%9178,056

PDD $134.19 (+0.89 +0.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116C001500002026-01-16(84天)CALL$150.00$4.15(-0.05 -1.19%)0.10(4.15/4.05)37.61%2,30110,125
PDD251219C001500002025-12-19(56天)CALL$150.00$2.83(-0.22 -7.21%)0.16(2.99/2.83)39.39%64010,696
PDD260320P001150002026-03-20(147天)PUT$115.00$5.15(+0.00 +0.00%)1.75(5.6/3.85)41.02%53714,439
PDD251219C001400002025-12-19(56天)CALL$140.00$5.70(-0.05 -0.87%)0.10(5.8/5.7)39.45%34014,667

HYG $81.03 (+0.18 +0.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000800002025-12-19(56天)PUT$80.00$0.57(-0.10 -14.93%)0.05(0.6/0.55)8.13%13,475209,848
HYG260220C000810002026-02-20(119天)CALL$81.00$0.56(+0.00 +0.00%)0.09(0.66/0.57)3.50%7,0017,000
HYG260220P000800002026-02-20(119天)PUT$80.00$1.14(+0.00 +0.00%)0.11(1.03/0.92)8.07%5,0065,917
HYG251219P000810002025-12-19(56天)PUT$81.00$0.99(-0.14 -12.39%)0.09(1.04/0.95)8.23%4,60224,571
HYG260116P000800002026-01-16(84天)PUT$80.00$0.70(-0.11 -13.58%)0.04(0.73/0.69)7.56%2,53377,333
HYG260320C000810002026-03-20(147天)CALL$81.00$0.75(+0.00 +0.00%)0.15(0.78/0.63)3.74%25018,161
HYG260320P000790002026-03-20(147天)PUT$79.00$0.99(-0.11 -10.00%)0.12(1.07/0.95)9.42%2117,038

^SPX $6804.09 (+65.92 +0.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219C073500002025-12-19(56天)CALL$7350.00$6.60(+1.80 +37.50%)0.30(6.7/6.4)11.85%2,2256,490
SPX260116C079000002026-01-16(84天)CALL$7900.00$1.35(+0.00 +0.00%)0.20(1.7/1.5)13.44%50110,529
SPX251219P044000002025-12-19(56天)PUT$4400.00$3.02(-0.48 -13.71%)0.20(3.2/3.0)46.91%42816,872
SPX251219P046000002025-12-19(56天)PUT$4600.00$4.96(+0.00 +0.00%)0.20(3.9/3.7)43.68%41925,782
SPX251219C073000002025-12-19(56天)CALL$7300.00$9.04(+2.79 +44.64%)0.20(9.1/8.9)11.76%39911,183
SPX251219P051000002025-12-19(56天)PUT$5100.00$6.70(-1.00 -12.99%)0.20(6.8/6.6)36.11%20617,892
SPX260116P047000002026-01-16(84天)PUT$4700.00$9.02(-0.74 -7.58%)0.20(9.1/8.9)38.47%20520,924

IWM $250.06 (+3.67 +1.49%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002400002025-12-19(56天)PUT$240.00$4.38(-1.28 -22.61%)0.02(4.37/4.35)22.06%9,35942,914
IWM260515P002300002026-05-15(203天)PUT$230.00$8.48(+0.00 +0.00%)0.09(7.75/7.66)22.18%4,5457,846
IWM260116C002700002026-01-16(84天)CALL$270.00$3.16(+0.56 +21.54%)0.04(3.28/3.24)20.55%4,40515,925
IWM260116P002300002026-01-16(84天)PUT$230.00$3.57(-0.83 -18.86%)0.05(3.54/3.49)23.30%4,15046,883
IWM260618P001750002026-06-18(237天)PUT$175.00$2.73(+0.00 +0.00%)0.11(1.87/1.76)31.32%4,02947,587
IWM251219C002700002025-12-19(56天)CALL$270.00$1.82(+0.39 +27.27%)0.03(1.9/1.87)20.25%3,86165,503
IWM251219C002550002025-12-19(56天)CALL$255.00$6.20(+1.15 +22.77%)0.04(6.41/6.37)21.58%3,37357,893
IWM260220P002100002026-02-20(119天)PUT$210.00$2.23(-0.31 -12.20%)0.04(2.2/2.16)26.70%3,00421,778
IWM260116P002400002026-01-16(84天)PUT$240.00$5.81(-1.30 -18.28%)0.06(5.84/5.78)21.50%2,72115,169
IWM260116C002600002026-01-16(84天)CALL$260.00$6.13(+1.03 +20.20%)0.05(6.27/6.22)21.27%2,68736,515
IWM251219P002000002025-12-19(56天)PUT$200.00$0.51(-0.29 -36.25%)0.02(0.55/0.53)33.50%1,792137,897
IWM251219P002200002025-12-19(56天)PUT$220.00$1.35(-0.41 -23.30%)0.03(1.34/1.31)26.75%1,64089,146
IWM251219C002500002025-12-19(56天)CALL$250.00$8.80(+1.62 +22.56%)0.05(8.9/8.85)22.30%1,00778,918
IWM251219P002350002025-12-19(56天)PUT$235.00$3.30(-0.89 -21.24%)0.02(3.23/3.21)23.10%1,79558,052
IWM251219C002600002025-12-19(56天)CALL$260.00$4.40(+0.97 +28.28%)0.05(4.44/4.39)21.01%1,47556,720
IWM251219P002250002025-12-19(56天)PUT$225.00$1.80(-0.56 -23.73%)0.02(1.78/1.76)25.44%21653,494
IWM251219P002300002025-12-19(56天)PUT$230.00$2.40(-0.75 -23.81%)0.03(2.38/2.35)24.18%22850,205

^VIX $16.38 (-0.90 -5.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX251217P000180002025-12-17(54天)PUT$18.00$1.50(+0.06 +4.17%)0.04(1.53/1.49)17.58%40,134119,654
VIX251217P000190002025-12-17(54天)PUT$19.00$2.19(+0.13 +6.31%)0.05(2.19/2.14)0.00%3,14870,164
VIX251217P000170002025-12-17(54天)PUT$17.00$0.96(+0.08 +9.09%)0.03(0.95/0.92)26.56%2,19897,118
VIX260218P000190002026-02-18(117天)PUT$19.00$1.83(+0.00 +0.00%)0.03(1.94/1.91)0.00%1,5315,294
VIX251217P000175002025-12-17(54天)PUT$17.50$1.21(+0.07 +6.14%)0.03(1.22/1.19)23.44%1,37848,060
VIX251217P000200002025-12-17(54天)PUT$20.00$2.91(+0.17 +6.20%)0.04(2.9/2.86)0.00%65182,347
VIX251217P000195002025-12-17(54天)PUT$19.50$2.49(+0.09 +3.75%)0.05(2.54/2.49)0.00%3779,523

UAL $98.87 (+3.20 +3.34%)

ContractExpTypeStrikeLastSpreadIVVolOI
UAL251219C001050002025-12-19(56天)CALL$105.00$4.65(+1.00 +27.40%)0.20(4.8/4.6)45.89%2579,755

HPE $23.44 (+0.24 +1.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000250002026-01-16(84天)CALL$25.00$1.15(+0.08 +7.48%)0.03(1.15/1.12)39.21%40128,851

TSM $295.72 (+4.96 +1.71%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002200002026-01-16(84天)PUT$220.00$2.35(-0.32 -11.99%)0.33(2.61/2.28)47.02%1,2988,500
TSM260116P002400002026-01-16(84天)PUT$240.00$4.55(-0.40 -8.08%)0.10(4.6/4.5)43.17%2306,727

KRE $61.19 (+1.02 +1.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE251219P000550002025-12-19(56天)PUT$55.00$0.89(-0.21 -19.09%)0.07(0.92/0.85)33.35%3,53713,252
KRE251219C000630002025-12-19(56天)CALL$63.00$1.99(+0.21 +11.80%)0.28(2.08/1.8)29.99%3,2806,509
KRE260618C000800002026-06-18(237天)CALL$80.00$0.82(+0.00 +0.00%)0.29(0.9/0.61)28.00%3,0006,100
KRE260618P000550002026-06-18(237天)PUT$55.00$3.05(+0.00 +0.00%)0.42(3.15/2.73)30.54%3,00025,535
KRE251219C000660002025-12-19(56天)CALL$66.00$0.99(+0.11 +12.50%)0.21(1.07/0.86)28.78%75519,003

GDX $73.00 (-0.80 -1.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260320C000850002026-03-20(147天)CALL$85.00$3.78(-0.22 -5.50%)0.35(3.9/3.55)43.05%1,2695,979
GDX251219C000750002025-12-19(56天)CALL$75.00$4.46(-0.24 -5.11%)0.45(4.7/4.25)48.45%72918,933
GDX251219P000700002025-12-19(56天)PUT$70.00$2.99(+0.02 +0.67%)0.26(3.15/2.89)39.89%37110,862
GDX251219C000850002025-12-19(56天)CALL$85.00$1.52(-0.13 -7.88%)0.22(1.63/1.41)46.27%3559,649
GDX251219P000650002025-12-19(56天)PUT$65.00$1.40(-0.03 -2.10%)0.13(1.56/1.43)41.14%32019,654
GDX260116C000800002026-01-16(84天)CALL$80.00$3.40(-0.10 -2.86%)0.15(3.4/3.25)42.80%2647,098
GDX251219C000900002025-12-19(56天)CALL$90.00$0.91(-0.09 -9.00%)0.09(0.91/0.82)46.00%2296,710
GDX260116C000850002026-01-16(84天)CALL$85.00$2.16(-0.10 -4.42%)0.17(2.19/2.02)42.90%2147,668

NEM $84.74 (-4.14 -4.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116C000850002026-01-16(84天)CALL$85.00$7.05(-2.90 -29.15%)0.30(7.2/6.9)44.46%9698,973
NEM260116C000900002026-01-16(84天)CALL$90.00$5.03(-2.60 -34.08%)0.20(5.15/4.95)44.21%5896,289
NEM251219C001000002025-12-19(56天)CALL$100.00$1.52(-1.48 -49.33%)0.08(1.58/1.5)45.02%5086,889
NEM260116P000800002026-01-16(84天)PUT$80.00$4.00(+0.76 +23.46%)0.20(4.2/4.0)40.06%3796,630
NEM260116C000800002026-01-16(84天)CALL$80.00$9.75(-3.57 -26.80%)0.45(10.0/9.55)46.08%3245,626

NVO $53.34 (+0.12 +0.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260320P000500002026-03-20(147天)PUT$50.00$4.40(-0.10 -2.22%)0.05(4.4/4.35)45.33%97920,893

PFE $24.75 (+0.07 +0.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE260320C000260002026-03-20(147天)CALL$26.00$0.95(+0.00 +0.00%)0.06(0.99/0.93)23.88%4,53515,742
PFE260116C000250002026-01-16(84天)CALL$25.00$0.95(-0.05 -5.00%)0.02(0.97/0.95)22.83%1,28445,077
PFE251219C000250002025-12-19(56天)CALL$25.00$0.74(-0.01 -1.33%)0.04(0.77/0.73)22.75%1,02922,084
PFE260116C000260002026-01-16(84天)CALL$26.00$0.61(-0.03 -4.69%)0.01(0.62/0.61)23.34%85121,551
PFE260320C000250002026-03-20(147天)CALL$25.00$1.30(+0.00 +0.00%)0.05(1.35/1.3)23.34%51816,090
PFE260618C000270002026-06-18(237天)CALL$27.00$1.05(-0.01 -0.94%)0.05(1.09/1.04)24.27%44223,732
PFE260320P000240002026-03-20(147天)PUT$24.00$1.34(-0.10 -6.94%)0.10(1.47/1.37)29.42%3549,937
PFE260320C000270002026-03-20(147天)CALL$27.00$0.69(-0.03 -4.17%)0.02(0.7/0.68)24.05%22923,693

TLT $91.54 (+0.08 +0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219P000880002025-12-19(56天)PUT$88.00$0.54(-0.08 -12.90%)0.01(0.54/0.53)12.48%21,18524,734
TLT260331C000940002026-03-31(158天)CALL$94.00$2.00(+0.00 +0.00%)0.00(2.0/2.0)12.65%13,3705,361
TLT251219P000910002025-12-19(56天)PUT$91.00$1.55(-0.15 -8.82%)0.01(1.56/1.55)12.51%12,63511,649
TLT260331P000920002026-03-31(158天)PUT$92.00$3.10(+0.00 +0.00%)0.05(3.3/3.25)12.61%10,75110,834
TLT260320P000920002026-03-20(147天)PUT$92.00$3.15(-0.10 -3.08%)0.05(3.2/3.15)12.64%2,9689,597
TLT260116C000950002026-01-16(84天)CALL$95.00$0.87(-0.05 -5.43%)0.02(0.88/0.86)12.26%2,03794,972
TLT251231P000880002025-12-31(68天)PUT$88.00$0.65(-0.09 -12.16%)0.02(0.65/0.63)12.28%1,54820,083
TLT260320C000900002026-03-20(147天)CALL$90.00$3.62(-0.06 -1.63%)0.05(3.65/3.6)12.30%1,54825,941
TLT260320P000900002026-03-20(147天)PUT$90.00$2.20(-0.11 -4.76%)0.02(2.2/2.18)12.54%1,5418,822
TLT260320P000910002026-03-20(147天)PUT$91.00$2.64(-0.05 -1.86%)0.03(2.67/2.64)12.57%1,51810,952
TLT260116C000900002026-01-16(84天)CALL$90.00$2.83(-0.06 -2.08%)0.03(2.86/2.83)11.57%37376,926
TLT251219C000930002025-12-19(56天)CALL$93.00$1.00(-0.04 -3.85%)0.02(1.01/0.99)11.37%70068,795
TLT251219C000950002025-12-19(56天)CALL$95.00$0.53(-0.04 -7.02%)0.02(0.54/0.52)12.01%1,16860,115
TLT260116P000900002026-01-16(84天)PUT$90.00$1.48(-0.06 -3.90%)0.03(1.45/1.42)12.12%97249,219
TLT251219C000920002025-12-19(56天)CALL$92.00$1.35(-0.07 -4.93%)0.02(1.37/1.35)11.11%1,28648,731
TLT251219C000900002025-12-19(56天)CALL$90.00$2.43(-0.04 -1.62%)0.03(2.44/2.41)11.02%1,22639,239
TLT260618C001000002026-06-18(237天)CALL$100.00$1.29(-0.04 -3.01%)0.04(1.35/1.31)14.08%46433,792
TLT251219C000910002025-12-19(56天)CALL$91.00$1.82(-0.07 -3.70%)0.01(1.83/1.82)10.89%75032,299
TLT260116C000910002026-01-16(84天)CALL$91.00$2.31(-0.02 -0.86%)0.02(2.29/2.27)11.55%31926,333

XLI $155.14 (+0.39 +0.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001350002025-12-19(56天)PUT$135.00$0.52(+0.00 +0.00%)0.03(0.51/0.48)25.05%28140,395

WU $9.01 (+0.87 +10.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
WU260220C000090002026-02-20(119天)CALL$9.00$0.65(+0.25 +62.50%)0.05(0.65/0.6)31.84%3,21817,168

WBD $21.21 (-0.03 -0.14%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000250002026-01-16(84天)CALL$25.00$0.50(-0.10 -16.67%)0.05(0.53/0.48)42.29%6,35858,642
WBD260320C000250002026-03-20(147天)CALL$25.00$0.80(-0.17 -17.53%)0.02(0.8/0.78)38.28%8098,574
WBD251219C000220002025-12-19(56天)CALL$22.00$1.15(-0.13 -10.16%)0.03(1.17/1.14)46.68%62518,107
WBD260116C000225002026-01-16(84天)CALL$22.50$1.32(-0.15 -10.20%)0.08(1.33/1.25)46.68%38537,897
WBD251219C000210002025-12-19(56天)CALL$21.00$1.64(-0.16 -8.84%)0.06(1.68/1.62)49.32%28511,562

DOW $24.75 (+0.24 +0.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260116C000250002026-01-16(84天)CALL$25.00$1.91(-0.09 -4.50%)0.08(1.96/1.88)44.39%2419,878
DOW251219C000275002025-12-19(56天)CALL$27.50$0.73(-0.03 -4.05%)0.06(0.75/0.69)44.48%2397,163

LUV $31.99 (+0.33 +1.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
LUV251219C000350002025-12-19(56天)CALL$35.00$0.68(-0.06 -8.11%)0.06(0.73/0.67)36.23%7045,851
LUV260116C000350002026-01-16(84天)CALL$35.00$1.03(-0.06 -5.50%)0.03(1.06/1.03)35.84%53316,550

HON $216.83 (-3.94 -1.78%)

ContractExpTypeStrikeLastSpreadIVVolOI
HON251219C002400002025-12-19(56天)CALL$240.00$0.85(-0.75 -42.86%)0.20(0.95/0.75)21.25%8807,837
HON260116C002300002026-01-16(84天)CALL$230.00$3.40(-2.06 -38.43%)0.20(3.6/3.4)20.81%5038,186
HON251219C002300002025-12-19(56天)CALL$230.00$2.00(-1.45 -42.03%)0.10(2.1/2.0)19.92%46910,613

COP $88.53 (-1.54 -1.71%)

ContractExpTypeStrikeLastSpreadIVVolOI
COP260116P000800002026-01-16(84天)PUT$80.00$1.64(+0.13 +8.61%)0.12(1.79/1.67)30.48%3217,873

LVS $57.83 (+0.93 +1.63%)

ContractExpTypeStrikeLastSpreadIVVolOI
LVS260320P000450002026-03-20(147天)PUT$45.00$1.19(+0.00 +0.00%)0.27(1.3/1.03)42.09%2168,094

SLB $36.24 (+0.23 +0.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116P000325002026-01-16(84天)PUT$32.50$0.81(-0.16 -16.49%)0.03(0.83/0.8)33.11%59413,160
SLB260116C000350002026-01-16(84天)CALL$35.00$3.05(+0.06 +2.01%)0.05(3.05/3.0)35.69%5009,243
SLB260116P000350002026-01-16(84天)PUT$35.00$1.60(-0.22 -12.09%)0.05(1.68/1.63)32.18%22013,065

IBM $308.45 (+23.45 +8.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBM251219P002850002025-12-19(56天)PUT$285.00$5.95(-6.01 -50.25%)0.50(6.3/5.8)32.55%5,5225,964

VZ $38.80 (+0.41 +1.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260116C000400002026-01-16(84天)CALL$40.00$1.14(+0.12 +12.00%)0.01(1.15/1.14)22.02%1,25516,208
VZ260116C000420002026-01-16(84天)CALL$42.00$0.55(+0.05 +10.00%)0.01(0.55/0.54)21.63%1,03018,767
VZ260116P000380002026-01-16(84天)PUT$38.00$1.33(-0.12 -8.28%)0.04(1.32/1.28)23.02%3148,723
VZ260116P000400002026-01-16(84天)PUT$40.00$2.40(-0.20 -7.69%)0.08(2.45/2.37)23.78%29732,136
VZ260116P000390002026-01-16(84天)PUT$39.00$1.80(-0.17 -8.63%)0.02(1.81/1.79)23.00%2506,108
VZ260320C000420002026-03-20(147天)CALL$42.00$0.99(+0.15 +17.86%)0.01(1.0/0.99)21.83%2449,064

JPM $301.10 (+6.65 +2.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
JPM260116C003200002026-01-16(84天)CALL$320.00$6.89(+2.19 +46.60%)0.15(7.0/6.85)23.64%2425,963

TQQQ $111.19 (+3.96 +3.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
TQQQ260116C001350002026-01-16(84天)CALL$135.00$3.40(+0.90 +36.00%)0.20(3.45/3.25)49.74%33210,996

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
^VIX $16.38 (-0.90 -5.21%)VIX251217P000180002025-12-17(54天)PUT$18.00$1.50(+0.06 +4.17%)0.04(1.53/1.49)17.58%40,134119,654
EEM $55.13 (+0.40 +0.73%)EEM260116C000530002026-01-16(84天)CALL$53.00$3.13(+0.24 +8.30%)0.10(3.15/3.05)18.26%30,68876,694
SPY $678.22 (+6.61 +0.98%)SPY251219C007100002025-12-19(56天)CALL$710.00$3.34(+1.11 +49.78%)0.02(3.26/3.24)12.51%30,3098,686
TLT $91.54 (+0.08 +0.09%)TLT251219P000880002025-12-19(56天)PUT$88.00$0.54(-0.08 -12.90%)0.01(0.54/0.53)12.48%21,18524,734
EEM $55.13 (+0.40 +0.73%)EEM260116P000520002026-01-16(84天)PUT$52.00$0.75(-0.30 -22.22%)0.08(0.81/0.73)19.36%20,00031,161
HYG $81.03 (+0.18 +0.22%)HYG251219P000800002025-12-19(56天)PUT$80.00$0.57(-0.10 -14.93%)0.05(0.6/0.55)8.13%13,475209,848
TLT $91.54 (+0.08 +0.09%)TLT260331C000940002026-03-31(158天)CALL$94.00$2.00(+0.00 +0.00%)0.00(2.0/2.0)12.65%13,3705,361
TLT $91.54 (+0.08 +0.09%)TLT251219P000910002025-12-19(56天)PUT$91.00$1.55(-0.15 -8.82%)0.01(1.56/1.55)12.51%12,63511,649
EEM $55.13 (+0.40 +0.73%)EEM260618P000480002026-06-18(237天)PUT$48.00$0.95(+0.00 +0.00%)0.11(0.98/0.87)20.69%12,05829,731
TLT $91.54 (+0.08 +0.09%)TLT260331P000920002026-03-31(158天)PUT$92.00$3.10(+0.00 +0.00%)0.05(3.3/3.25)12.61%10,75110,834
^VIX $16.38 (-0.90 -5.21%)VIX251217P000170002025-12-17(54天)PUT$17.00$0.96(+0.08 +9.09%)0.03(0.95/0.92)26.56%2,19897,118
TLT $91.54 (+0.08 +0.09%)TLT260116C000950002026-01-16(84天)CALL$95.00$0.87(-0.05 -5.43%)0.02(0.88/0.86)12.26%2,03794,972
IWM $250.06 (+3.67 +1.49%)IWM251219P002000002025-12-19(56天)PUT$200.00$0.51(-0.29 -36.25%)0.02(0.55/0.53)33.50%1,792137,897
SLV $44.09 (-0.08 -0.18%)SLV251219C000500002025-12-19(56天)CALL$50.00$0.96(-0.10 -9.43%)0.01(0.95/0.94)40.19%824129,005
SPY $678.22 (+6.61 +0.98%)SPY260320P006100002026-03-20(147天)PUT$610.00$9.20(-1.07 -10.42%)0.04(9.3/9.26)20.00%702146,345
SPY $678.22 (+6.61 +0.98%)SPY260320P006150002026-03-20(147天)PUT$615.00$9.90(-1.05 -9.59%)0.03(9.9/9.87)19.54%501112,723
IBIT $62.60 (+0.02 +0.03%)IBIT251219P000600002025-12-19(56天)PUT$60.00$3.30(-0.20 -5.71%)0.10(3.35/3.25)47.46%340115,925
SLV $44.09 (-0.08 -0.18%)SLV251219C000470002025-12-19(56天)CALL$47.00$1.54(-0.13 -7.78%)0.06(1.57/1.51)37.87%26095,048