QQQ $617.00 (+6.38 +1.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219C007000002025-12-19(55天)CALL$700.00$0.51(+0.09 +21.43%)0.03(0.53/0.5)17.21%6,74521,497
QQQ260116C007050002026-01-16(83天)CALL$705.00$1.27(+0.33 +35.11%)0.04(1.23/1.19)17.22%5,06510,669
QQQ251219P005100002025-12-19(55天)PUT$510.00$1.70(-0.38 -18.27%)0.04(1.74/1.7)31.17%4,92018,691
QQQ251219C006400002025-12-19(55天)CALL$640.00$8.86(+1.74 +24.44%)0.05(8.9/8.85)18.42%4,30822,676
QQQ260116P005747802026-01-16(83天)PUT$574.78$9.15(-1.54 -14.41%)0.07(9.28/9.21)21.88%3,46012,970
QQQ251219P005550002025-12-19(55天)PUT$555.00$4.10(-0.96 -18.97%)0.04(4.11/4.07)25.10%2,4227,836
QQQ251219C006500002025-12-19(55天)CALL$650.00$5.75(+1.23 +27.21%)0.05(5.76/5.71)17.69%2,37057,089
QQQ251219P005800002025-12-19(55天)PUT$580.00$7.05(-1.39 -16.47%)0.06(7.03/6.97)21.88%2,05621,612
QQQ260116C006600002026-01-16(83天)CALL$660.00$7.05(+1.57 +28.65%)0.06(6.86/6.8)17.98%1,8518,941
QQQ260116C006700002026-01-16(83天)CALL$670.00$4.72(+0.92 +24.21%)0.06(4.73/4.67)17.57%1,7396,837
QQQ251219P005000002025-12-19(55天)PUT$500.00$1.46(-0.30 -17.05%)0.04(1.48/1.44)32.65%1,34358,538
QQQ251219P005700002025-12-19(55天)PUT$570.00$5.69(-1.11 -16.32%)0.05(5.65/5.6)23.16%1,07456,045
QQQ251219P004500002025-12-19(55天)PUT$450.00$0.71(-0.16 -18.39%)0.02(0.73/0.71)40.53%22155,298
QQQ251219C006600002025-12-19(55天)CALL$660.00$3.56(+0.86 +31.85%)0.05(3.59/3.54)17.19%95935,804
QQQ260116C006500002026-01-16(83天)CALL$650.00$9.73(+1.68 +20.87%)0.08(9.75/9.67)18.54%1,10632,564
QQQ251219P005200002025-12-19(55天)PUT$520.00$2.05(-0.44 -17.67%)0.04(2.08/2.04)29.78%23632,372
QQQ251219P005750002025-12-19(55天)PUT$575.00$6.26(-1.37 -17.96%)0.05(6.29/6.24)22.51%1,53531,472
QQQ251219P005400002025-12-19(55天)PUT$540.00$3.01(-0.63 -17.31%)0.04(3.03/2.99)27.05%46526,285
QQQ260320P005000002026-03-20(146天)PUT$500.00$5.86(-0.67 -10.26%)0.06(5.91/5.85)28.30%22325,774

SPY $677.11 (+5.50 +0.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219C007100002025-12-19(55天)CALL$710.00$2.93(+0.70 +31.39%)0.03(2.94/2.91)12.37%32,3828,686
SPY251219P005200002025-12-19(55天)PUT$520.00$0.80(-0.10 -11.11%)0.02(0.8/0.78)34.74%15,48647,649
SPY260116P006450002026-01-16(83天)PUT$645.00$8.94(-1.27 -12.44%)0.05(8.95/8.9)16.85%12,35721,731
SPY260116P005100002026-01-16(83天)PUT$510.00$1.36(-0.14 -9.33%)0.02(1.36/1.34)33.03%10,16114,432
SPY260320P005300002026-03-20(146天)PUT$530.00$3.62(-0.38 -9.50%)0.03(3.7/3.67)27.35%10,1487,370
SPY251219P006450002025-12-19(55天)PUT$645.00$6.19(-1.19 -16.12%)0.03(6.2/6.17)17.32%9,76519,269
SPY251219P006250002025-12-19(55天)PUT$625.00$4.05(-0.80 -16.49%)0.02(4.06/4.04)20.02%9,54346,155
SPY251219P005150002025-12-19(55天)PUT$515.00$0.74(-0.11 -12.94%)0.01(0.75/0.74)35.46%9,0818,546
SPY251219P006000002025-12-19(55天)PUT$600.00$2.50(-0.47 -15.82%)0.02(2.5/2.48)23.30%8,64546,054
SPY251219C007000002025-12-19(55天)CALL$700.00$5.50(+1.18 +27.31%)0.03(5.51/5.48)13.06%8,15578,905
SPY260320P006100002026-03-20(146天)PUT$610.00$9.34(-0.93 -9.06%)0.04(9.4/9.36)20.02%810146,345
SPY260320P006150002026-03-20(146天)PUT$615.00$9.88(-1.07 -9.77%)0.04(10.01/9.97)19.56%524112,723
SPY251219P006500002025-12-19(55天)PUT$650.00$6.89(-1.41 -16.99%)0.03(6.93/6.9)16.63%3,29256,845
SPY251219P006200002025-12-19(55天)PUT$620.00$3.64(-0.71 -16.32%)0.02(3.67/3.65)20.69%1,86254,994
SPY251219P006100002025-12-19(55天)PUT$610.00$3.01(-0.60 -16.62%)0.01(3.01/3.0)21.98%80050,626
SPY251219P005500002025-12-19(55天)PUT$550.00$1.12(-0.19 -14.50%)0.01(1.14/1.13)30.20%6,34145,793

XLK $293.68 (+4.65 +1.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(328天)PUT$175.00$2.70(+0.00 +0.00%)2.86(3.65/0.79)40.79%10,00010,001

SMH $351.14 (+6.08 +1.76%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260320P002850002026-03-20(146天)PUT$285.00$7.50(-0.90 -10.71%)2.25(9.5/7.25)40.47%2725,078
SMH260116C004200002026-01-16(83天)CALL$420.00$3.30(+0.95 +40.43%)2.07(5.0/2.93)35.68%2115,741
SMH260116P002700002026-01-16(83天)PUT$270.00$2.75(-0.51 -15.64%)0.38(3.1/2.72)43.21%20518,623

GLD $377.55 (-1.25 -0.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260320C005000002026-03-20(146天)CALL$500.00$1.60(-0.29 -15.34%)0.10(1.64/1.54)27.24%1,56610,257
GLD260116C004000002026-01-16(83天)CALL$400.00$8.30(-1.25 -13.09%)0.20(8.45/8.25)23.44%1,53236,650
GLD251219P003500002025-12-19(55天)PUT$350.00$2.74(-0.34 -11.04%)0.08(2.83/2.75)20.84%1,45114,412
GLD260220C004900002026-02-20(118天)CALL$490.00$1.30(-0.28 -17.72%)0.06(1.31/1.25)27.31%1,39211,553
GLD260116C004150002026-01-16(83天)CALL$415.00$5.50(-1.15 -17.29%)0.15(5.3/5.15)24.07%1,1568,855
GLD260116C005000002026-01-16(83天)CALL$500.00$0.59(-0.17 -22.37%)0.04(0.62/0.58)30.15%1,1539,690
GLD251219C004300002025-12-19(55天)CALL$430.00$1.93(-0.63 -24.61%)0.07(1.94/1.87)25.94%1,1315,694
GLD251231C004000002025-12-31(67天)CALL$400.00$7.00(-1.05 -13.04%)0.25(7.05/6.8)23.63%1,1066,050
GLD251219P003600002025-12-19(55天)PUT$360.00$4.93(-0.33 -6.27%)0.15(5.1/4.95)20.59%1,08523,750
GLD260116C004750002026-01-16(83天)CALL$475.00$0.97(-0.25 -20.49%)0.05(0.98/0.93)27.82%1,04733,100
GLD260918C005550002026-09-18(328天)CALL$555.00$3.60(-0.45 -11.11%)0.40(3.8/3.4)27.71%62659,724
GLD260918C005500002026-09-18(328天)CALL$550.00$3.92(-0.33 -7.76%)0.30(4.0/3.7)27.57%64459,101
GLD251219C003900002025-12-19(55天)CALL$390.00$8.80(-1.35 -13.30%)0.20(8.85/8.65)23.73%63940,445
GLD251219C004000002025-12-19(55天)CALL$400.00$6.00(-1.15 -16.08%)0.20(6.15/5.95)24.28%95929,787
GLD260320C004200002026-03-20(146天)CALL$420.00$8.45(-1.05 -11.05%)0.05(8.55/8.5)23.87%49520,556
GLD251219P003400002025-12-19(55天)PUT$340.00$1.50(-0.25 -14.29%)0.08(1.56/1.48)21.55%55119,793
GLD251219C004100002025-12-19(55天)CALL$410.00$4.22(-1.03 -19.62%)0.10(4.15/4.05)24.67%36716,757

SLV $43.93 (-0.25 -0.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251231C000440002025-12-31(67天)CALL$44.00$2.53(-0.33 -11.54%)0.08(2.55/2.47)33.74%10,5466,683
SLV260116C000570002026-01-16(83天)CALL$57.00$0.67(+0.00 +0.00%)0.04(0.53/0.49)43.36%7,0509,392
SLV260618C000550002026-06-18(236天)CALL$55.00$2.00(-0.11 -5.21%)0.09(2.0/1.91)37.72%6,38515,053
SLV260320P000415002026-03-20(146天)PUT$41.50$2.25(+0.00 +0.00%)0.11(2.35/2.24)31.98%5,00310,658
SLV260331C000560002026-03-31(157天)CALL$56.00$1.23(-0.09 -6.82%)0.10(1.23/1.13)39.60%4,7508,468
SLV251219C000500002025-12-19(55天)CALL$50.00$0.84(-0.22 -20.75%)0.03(0.86/0.83)40.09%4,102129,005
SLV251219C000520002025-12-19(55天)CALL$52.00$0.63(-0.19 -23.17%)0.04(0.63/0.59)41.92%3,9097,325
SLV260116C000400002026-01-16(83天)CALL$40.00$5.00(-0.35 -6.54%)0.25(5.1/4.85)32.89%3,16836,642
SLV251219C000430002025-12-19(55天)CALL$43.00$2.81(-0.36 -11.36%)0.08(2.83/2.75)33.89%3,15430,189
SLV260116C000500002026-01-16(83天)CALL$50.00$1.22(-0.20 -14.08%)0.03(1.22/1.19)38.09%3,12187,725
SLV251219C000470002025-12-19(55天)CALL$47.00$1.38(-0.29 -17.37%)0.05(1.41/1.36)37.28%2,97995,048
SLV251219C000440002025-12-19(55天)CALL$44.00$2.35(-0.31 -11.65%)0.07(2.37/2.3)34.57%61946,949
SLV260320C000500002026-03-20(146天)CALL$50.00$1.95(-0.17 -8.02%)0.05(1.98/1.93)36.60%58646,186
SLV260116C000470002026-01-16(83天)CALL$47.00$1.83(-0.22 -10.73%)0.03(1.84/1.81)35.84%60138,621
SLV260320C000600002026-03-20(146天)CALL$60.00$0.77(-0.15 -16.30%)0.06(0.82/0.76)41.99%1,14536,032
SLV260417C000700002026-04-17(174天)CALL$70.00$0.53(-0.09 -14.52%)0.01(0.53/0.52)45.34%45534,745
SLV251219P000430002025-12-19(55天)PUT$43.00$1.84(-0.04 -2.13%)0.08(1.94/1.86)35.38%35734,014

IBIT $62.83 (+0.24 +0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219C000680002025-12-19(55天)CALL$68.00$2.91(-0.16 -5.21%)0.06(2.91/2.85)49.83%3,7495,201
IBIT251219C000650002025-12-19(55天)CALL$65.00$3.90(-0.15 -3.70%)0.10(3.95/3.85)49.73%2,38619,744
IBIT251219P000600002025-12-19(55天)PUT$60.00$3.18(-0.32 -9.14%)0.05(3.2/3.15)46.68%788115,925
IBIT251219C000690002025-12-19(55天)CALL$69.00$2.58(-0.16 -5.84%)0.04(2.62/2.58)49.88%62011,771
IBIT251219P000610002025-12-19(55天)PUT$61.00$3.65(-0.30 -7.59%)0.10(3.65/3.55)46.66%25316,737

EEM $55.10 (+0.36 +0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260116C000530002026-01-16(83天)CALL$53.00$3.15(+0.26 +9.00%)0.53(3.35/2.82)20.68%30,69676,694
EEM260116P000520002026-01-16(83天)PUT$52.00$0.80(-0.25 -23.81%)0.52(0.9/0.38)20.46%20,03731,161
EEM260618P000480002026-06-18(236天)PUT$48.00$0.95(+0.00 +0.00%)1.12(1.13/0.01)21.95%12,05829,731
EEM260116C000570002026-01-16(83天)CALL$57.00$0.85(+0.14 +19.72%)1.71(2.33/0.62)29.76%10,0448,062
EEM260320C000460002026-03-20(146天)CALL$46.00$8.49(+0.00 +0.00%)0.95(10.35/9.4)34.33%10,01074,597
EEM260618P000500002026-06-18(236天)PUT$50.00$1.28(-0.12 -8.57%)0.50(1.5/1.0)20.58%10,00118,268
EEM260618P000470002026-06-18(236天)PUT$47.00$0.84(+0.00 +0.00%)0.25(0.94/0.69)22.29%8,00053,192
EEM260320P000530002026-03-20(146天)PUT$53.00$1.46(-0.12 -7.59%)0.20(1.66/1.46)18.84%6,0125,660
EEM260320C000560002026-03-20(146天)CALL$56.00$1.64(+0.00 +0.00%)1.98(2.11/0.13)18.02%6,00132,086
EEM251219C000550002025-12-19(55天)CALL$55.00$1.61(+0.21 +15.00%)0.26(1.73/1.47)19.53%5,56754,514
EEM260116C000550002026-01-16(83天)CALL$55.00$1.76(+0.18 +11.39%)0.08(1.78/1.7)16.41%5,40180,899
EEM260320C000600002026-03-20(146天)CALL$60.00$0.66(+0.11 +20.00%)0.26(0.84/0.58)17.75%47842,116
EEM251219P000530002025-12-19(55天)PUT$53.00$0.76(-0.10 -11.63%)0.32(1.03/0.71)22.49%5,40937,085
EEM260320P000480002026-03-20(146天)PUT$48.00$0.54(-0.06 -10.00%)0.12(0.62/0.5)22.12%25035,460

NVDA $186.26 (+4.06 +2.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002100002025-12-19(55天)CALL$210.00$4.51(+0.91 +25.28%)0.10(4.55/4.45)42.57%19,11036,069
NVDA251219C001950002025-12-19(55天)CALL$195.00$9.06(+1.61 +21.61%)0.10(9.1/9.0)43.71%7,62026,841
NVDA260116C002050002026-01-16(83天)CALL$205.00$8.10(+1.28 +18.77%)0.10(8.15/8.05)42.25%7,16823,466
NVDA251219C002000002025-12-19(55天)CALL$200.00$7.27(+1.34 +22.60%)0.10(7.3/7.2)43.26%6,18672,472
NVDA260116C002300002026-01-16(83天)CALL$230.00$2.97(+0.45 +17.86%)0.07(3.0/2.93)41.27%5,42520,290
NVDA260116C002000002026-01-16(83天)CALL$200.00$9.75(+1.45 +17.47%)0.15(9.85/9.7)42.77%5,19578,285
NVDA260116C002500002026-01-16(83天)CALL$250.00$1.32(+0.23 +21.10%)0.04(1.33/1.29)41.59%3,72325,184
NVDA260220P001300002026-02-20(118天)PUT$130.00$1.79(-0.31 -14.76%)0.03(1.82/1.79)47.60%3,38517,771
NVDA260116P001350002026-01-16(83天)PUT$135.00$1.50(-0.21 -12.28%)0.05(1.52/1.47)49.55%3,00115,700
NVDA251219C002200002025-12-19(55天)CALL$220.00$2.74(+0.57 +26.27%)0.04(2.76/2.72)42.29%2,99640,110
NVDA260116P001500002026-01-16(83天)PUT$150.00$3.09(-0.57 -15.57%)0.10(3.1/3.0)45.63%69465,810
NVDA260116P001400002026-01-16(83天)PUT$140.00$1.86(-0.33 -15.07%)0.04(1.91/1.87)47.99%72760,263
NVDA260116P001600002026-01-16(83天)PUT$160.00$4.84(-0.91 -15.83%)0.10(4.85/4.75)43.35%1,09055,972
NVDA251219C002300002025-12-19(55天)CALL$230.00$1.67(+0.36 +27.48%)0.03(1.67/1.64)42.44%52652,179
NVDA251219P001600002025-12-19(55天)PUT$160.00$3.42(-0.71 -17.19%)0.10(3.45/3.35)45.98%1,64841,813
NVDA251219C002050002025-12-19(55天)CALL$205.00$5.75(+1.10 +23.66%)0.10(5.8/5.7)42.91%1,47837,543

MSFT $523.50 (+2.83 +0.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C006000002025-12-19(55天)CALL$600.00$2.55(+0.11 +4.51%)0.08(2.59/2.51)26.53%3,08113,261
MSFT251219C006600002025-12-19(55天)CALL$660.00$0.51(+0.04 +8.51%)0.05(0.54/0.49)29.25%2,7447,043
MSFT251219C005850002025-12-19(55天)CALL$585.00$4.00(-0.10 -2.44%)0.10(4.05/3.95)26.20%1,7435,209
MSFT251219C005600002025-12-19(55天)CALL$560.00$8.40(+0.40 +5.00%)0.15(8.5/8.35)26.11%1,3238,969
MSFT251219P004800002025-12-19(55天)PUT$480.00$5.43(-0.79 -12.70%)0.15(5.5/5.35)25.87%6115,288
MSFT260116P004700002026-01-16(83天)PUT$470.00$5.71(-0.69 -10.78%)0.15(5.7/5.55)24.59%4537,018
MSFT260116C006000002026-01-16(83天)CALL$600.00$4.20(+0.22 +5.53%)0.15(4.25/4.1)24.92%41228,799
MSFT251219P004750002025-12-19(55天)PUT$475.00$4.63(-0.70 -13.13%)0.15(4.7/4.55)26.23%37913,536
MSFT260116P004800002026-01-16(83天)PUT$480.00$7.11(-1.08 -13.19%)0.20(7.5/7.3)24.01%3556,736
MSFT260116P004500002026-01-16(83天)PUT$450.00$3.17(-0.53 -14.32%)0.15(3.4/3.25)26.25%2516,723

AMZN $224.26 (+3.17 +1.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(83天)CALL$250.00$6.40(+0.55 +9.40%)0.10(6.45/6.35)35.73%8,50450,047
AMZN260220C002500002026-02-20(118天)CALL$250.00$9.68(+0.81 +9.13%)0.15(9.65/9.5)37.04%4,9285,765
AMZN260116C003000002026-01-16(83天)CALL$300.00$0.99(-0.01 -1.00%)0.03(1.03/1.0)37.46%3,93724,158
AMZN260116C002400002026-01-16(83天)CALL$240.00$9.27(+0.82 +9.70%)0.15(9.35/9.2)36.12%2,95135,981
AMZN251219C002500002025-12-19(55天)CALL$250.00$4.50(+0.37 +8.96%)0.10(4.55/4.45)37.23%2,75932,537
AMZN260116C002600002026-01-16(83天)CALL$260.00$4.36(+0.31 +7.65%)0.10(4.4/4.3)35.64%2,32226,338
AMZN260116P001750002026-01-16(83天)PUT$175.00$1.24(-0.30 -19.48%)0.04(1.3/1.26)37.02%2,15911,176
AMZN251219C002600002025-12-19(55天)CALL$260.00$2.91(+0.24 +8.99%)0.04(2.88/2.84)37.39%1,91431,374
AMZN251219P002100002025-12-19(55天)PUT$210.00$5.98(-1.19 -16.60%)0.15(6.05/5.9)34.89%1,84315,056
AMZN251219P002050002025-12-19(55天)PUT$205.00$4.54(-0.96 -17.45%)0.15(4.6/4.45)35.24%1,71715,601
AMZN251219C002350002025-12-19(55天)CALL$235.00$8.70(+0.85 +10.83%)0.10(8.75/8.65)37.56%1,69067,558
AMZN251219C003000002025-12-19(55天)CALL$300.00$0.58(+0.05 +9.43%)0.02(0.57/0.55)40.94%62061,367
AMZN260116P002000002026-01-16(83天)PUT$200.00$4.50(-0.95 -17.43%)0.10(4.65/4.55)33.14%1,03334,355
AMZN251219C002400002025-12-19(55天)CALL$240.00$7.00(+0.60 +9.37%)0.10(7.1/7.0)37.42%1,58326,858

GOOG $260.52 (+6.78 +2.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(83天)CALL$300.00$5.45(+1.15 +26.74%)0.10(5.5/5.4)35.69%6676,659

WMT $106.21 (-0.65 -0.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116C001100002026-01-16(83天)CALL$110.00$3.70(-0.40 -9.76%)0.10(3.75/3.65)26.37%2,87714,372
WMT251219C001150002025-12-19(55天)CALL$115.00$1.40(-0.18 -11.39%)0.07(1.44/1.37)26.39%1,2679,977
WMT251219C001100002025-12-19(55天)CALL$110.00$2.85(-0.25 -8.06%)0.08(2.9/2.82)27.01%6748,581
WMT251219C001050002025-12-19(55天)CALL$105.00$5.25(-0.40 -7.08%)0.10(5.3/5.2)28.44%4939,245
WMT260116C001200002026-01-16(83天)CALL$120.00$1.04(-0.15 -12.61%)0.10(1.14/1.04)25.44%4437,657
WMT260116C001050002026-01-16(83天)CALL$105.00$6.15(-0.40 -6.11%)0.15(6.2/6.05)27.70%3636,632
WMT260116C001150002026-01-16(83天)CALL$115.00$2.01(-0.24 -10.67%)0.10(2.12/2.02)25.68%3308,456
WMT251219C001200002025-12-19(55天)CALL$120.00$0.63(-0.11 -14.86%)0.17(0.78/0.61)27.56%2985,051

AAPL $262.74 (+3.16 +1.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL251219P002300002025-12-19(55天)PUT$230.00$1.48(-0.46 -23.71%)0.07(1.53/1.46)28.37%11,81915,408
AAPL251219C002650002025-12-19(55天)CALL$265.00$9.72(+1.42 +17.11%)0.20(9.9/9.7)26.58%3,84120,509
AAPL260116C002800002026-01-16(83天)CALL$280.00$6.05(+0.83 +15.90%)0.10(6.1/6.0)24.88%3,78237,767
AAPL260116C003000002026-01-16(83天)CALL$300.00$2.05(+0.28 +15.82%)0.06(2.1/2.04)24.32%3,00451,307
AAPL251219C003000002025-12-19(55天)CALL$300.00$1.12(+0.21 +23.08%)0.02(1.13/1.11)25.05%2,65042,776
AAPL251219C002850002025-12-19(55天)CALL$285.00$3.00(+0.53 +21.46%)0.18(3.1/2.92)25.10%2,1826,531
AAPL260116P002500002026-01-16(83天)PUT$250.00$6.20(-1.30 -17.33%)0.10(6.25/6.15)23.55%1,97218,182
AAPL251219C002750002025-12-19(55天)CALL$275.00$5.64(+0.88 +18.49%)0.15(5.7/5.55)25.49%1,95123,551
AAPL260116C002700002026-01-16(83天)CALL$270.00$9.80(+1.25 +14.62%)0.15(9.85/9.7)25.76%1,89187,782
AAPL251219C002800002025-12-19(55天)CALL$280.00$4.15(+0.72 +20.99%)0.10(4.2/4.1)25.15%1,82614,054
AAPL260116C002900002026-01-16(83天)CALL$290.00$3.60(+0.55 +18.03%)0.10(3.65/3.55)24.51%1,32585,233
AAPL260116C003100002026-01-16(83天)CALL$310.00$1.18(+0.17 +16.83%)0.04(1.21/1.17)24.46%1,09442,291
AAPL260116P002100002026-01-16(83天)PUT$210.00$0.92(-0.26 -22.03%)0.04(0.96/0.92)30.71%1,65138,588
AAPL251219C002700002025-12-19(55天)CALL$270.00$7.50(+1.20 +19.05%)0.10(7.55/7.45)25.86%1,75826,441
AAPL260116P002300002026-01-16(83天)PUT$230.00$2.34(-0.58 -19.86%)0.05(2.39/2.34)26.59%36522,714

META $738.51 (+4.51 +0.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(83天)CALL$1000.00$2.35(-0.11 -4.47%)0.09(2.39/2.3)36.10%49413,213
META260116C009000002026-01-16(83天)CALL$900.00$7.60(-0.15 -1.94%)0.20(7.75/7.55)34.68%24316,589
META260116P006000002026-01-16(83天)PUT$600.00$6.75(-0.80 -10.60%)0.20(6.85/6.65)36.70%22210,749

KWEB $40.56 (+0.30 +0.75%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB251219C000450002025-12-19(55天)CALL$45.00$0.79(+0.01 +1.28%)0.05(0.8/0.75)35.79%9,41862,262
KWEB251219C000430002025-12-19(55天)CALL$43.00$1.16(-0.09 -7.20%)0.14(1.3/1.16)35.50%2,44213,592
KWEB260116C000470002026-01-16(83天)CALL$47.00$0.69(+0.00 +0.00%)0.18(0.77/0.59)35.06%2,10123,209
KWEB260116C000430002026-01-16(83天)CALL$43.00$1.53(+0.03 +2.00%)0.24(1.6/1.36)33.03%1,54746,467
KWEB260116P000400002026-01-16(83天)PUT$40.00$2.78(-0.22 -7.33%)0.21(2.83/2.62)40.36%1,54118,228
KWEB251219P000400002025-12-19(55天)PUT$40.00$1.74(-0.16 -8.42%)0.19(1.91/1.72)34.72%1,50625,927
KWEB260220C000450002026-02-20(118天)CALL$45.00$1.34(-0.01 -0.74%)0.22(1.44/1.22)32.65%1,18654,851
KWEB260116P000390002026-01-16(83天)PUT$39.00$2.26(-0.24 -9.60%)0.17(2.29/2.12)39.60%1,00623,919
KWEB260220C000500002026-02-20(118天)CALL$50.00$0.59(-0.04 -6.35%)0.22(0.73/0.51)35.74%93179,608
KWEB260116P000420002026-01-16(83天)PUT$42.00$4.53(+0.00 +0.00%)0.80(4.5/3.7)47.46%84623,475
KWEB260116C000400002026-01-16(83天)CALL$40.00$2.72(+0.02 +0.74%)0.12(2.8/2.68)32.52%41168,881
KWEB251219C000420002025-12-19(55天)CALL$42.00$1.63(+0.03 +1.87%)0.15(1.66/1.51)35.74%61134,734

FXI $40.57 (+0.17 +0.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260618P000350002026-06-18(236天)PUT$35.00$1.34(+0.00 +0.00%)0.62(1.74/1.12)32.30%10,00034,444
FXI260618C000420002026-06-18(236天)CALL$42.00$2.77(+0.00 +0.00%)0.50(3.1/2.6)28.55%7,52715,596
FXI260618P000390002026-06-18(236天)PUT$39.00$2.51(+0.00 +0.00%)0.28(2.68/2.4)26.65%4,7755,344
FXI260116C000400002026-01-16(83天)CALL$40.00$2.20(+0.05 +2.33%)0.11(2.25/2.14)25.46%2,79558,310
FXI260918C000400002026-09-18(328天)CALL$40.00$3.90(+0.00 +0.00%)1.00(4.95/3.95)30.71%2,5608,013
FXI260116P000390002026-01-16(83天)PUT$39.00$1.30(-0.17 -11.56%)0.72(2.02/1.3)35.84%2,50214,712
FXI260618P000370002026-06-18(236天)PUT$37.00$1.72(+0.00 +0.00%)1.06(2.73/1.67)34.42%80534,216
FXI260116C000440002026-01-16(83天)CALL$44.00$0.68(+0.00 +0.00%)0.11(0.8/0.69)25.83%61137,179
FXI260918P000390002026-09-18(328天)PUT$39.00$3.45(+0.00 +0.00%)2.54(3.45/0.91)27.83%50010,150
FXI260618P000410002026-06-18(236天)PUT$41.00$3.60(+0.00 +0.00%)0.75(4.1/3.35)29.61%31819,593
FXI251219P000400002025-12-19(55天)PUT$40.00$1.48(-0.49 -24.87%)0.12(1.54/1.42)28.66%21168,772
FXI260116C000450002026-01-16(83天)CALL$45.00$0.58(+0.01 +1.75%)0.16(0.68/0.52)27.34%23611,632

JNJ $190.41 (-2.07 -1.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(83天)CALL$200.00$2.66(-0.44 -14.19%)0.21(2.71/2.5)17.13%8476,034

JD $33.21 (+0.03 +0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD251219P000310002025-12-19(55天)PUT$31.00$1.34(-0.07 -4.96%)0.11(1.41/1.3)46.83%7,71611,207
JD251219P000325002025-12-19(55天)PUT$32.50$2.04(-0.07 -3.32%)0.12(2.09/1.97)47.22%1,25210,758
JD260320P000300002026-03-20(146天)PUT$30.00$2.09(-0.11 -5.00%)0.16(2.16/2.0)44.29%3147,555
JD251219P000300002025-12-19(55天)PUT$30.00$1.00(-0.06 -5.66%)0.06(1.05/0.99)46.73%24533,279
JD260618C000400002026-06-18(236天)CALL$40.00$2.92(-0.03 -1.02%)0.06(2.93/2.87)48.90%2369,201

BABA $174.65 (+2.72 +1.58%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001550002026-01-16(83天)PUT$155.00$6.45(-0.60 -8.51%)0.20(6.4/6.2)44.89%2,5047,961
BABA251219P001600002025-12-19(55天)PUT$160.00$6.40(-0.95 -12.93%)0.30(6.55/6.25)48.11%2,1338,056
BABA260320P001500002026-03-20(146天)PUT$150.00$7.78(-1.02 -11.59%)0.95(8.4/7.45)44.36%3717,474

PDD $133.98 (+0.68 +0.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD260116C001500002026-01-16(83天)CALL$150.00$4.09(-0.11 -2.62%)0.20(4.2/4.0)37.96%2,65710,125
PDD251219C001400002025-12-19(55天)CALL$140.00$5.60(-0.15 -2.61%)0.15(5.7/5.55)39.17%1,35014,667
PDD251219C001500002025-12-19(55天)CALL$150.00$2.95(-0.10 -3.28%)0.26(3.05/2.79)39.98%68410,696
PDD260320P001150002026-03-20(146天)PUT$115.00$5.15(+0.00 +0.00%)2.30(5.6/3.3)41.22%53714,439
PDD251219P001200002025-12-19(55天)PUT$120.00$2.48(-0.23 -8.49%)0.25(2.58/2.33)38.42%22010,106
PDD260116C001350002026-01-16(83天)CALL$135.00$9.25(-0.20 -2.12%)0.35(9.45/9.1)38.76%2076,202

HYG $81.07 (+0.23 +0.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG251219P000800002025-12-19(55天)PUT$80.00$0.56(-0.11 -16.42%)0.15(0.56/0.41)8.03%26,105209,848
HYG260220C000810002026-02-20(118天)CALL$81.00$0.56(+0.00 +0.00%)1.76(1.76/0.0)9.31%7,0017,000
HYG260220P000800002026-02-20(118天)PUT$80.00$1.14(+0.00 +0.00%)3.15(3.15/0.0)20.00%5,0065,917
HYG251219P000810002025-12-19(55天)PUT$81.00$0.99(-0.14 -12.39%)0.55(1.45/0.9)11.77%4,60224,571
HYG260116P000800002026-01-16(83天)PUT$80.00$0.72(-0.09 -11.11%)0.35(0.97/0.62)9.39%2,59177,333
HYG260320P000790002026-03-20(146天)PUT$79.00$0.99(-0.11 -10.00%)2.40(3.2/0.8)20.54%2787,038
HYG260320C000810002026-03-20(146天)CALL$81.00$0.75(+0.00 +0.00%)2.12(2.18/0.06)10.43%25018,161

^SPX $6791.14 (+52.97 +0.79%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX251219C073500002025-12-19(55天)CALL$7350.00$6.25(+1.45 +30.21%)0.70(5.9/5.2)11.82%2,3056,490
SPX251219P052000002025-12-19(55天)PUT$5200.00$7.30(-1.70 -18.89%)0.60(7.8/7.2)34.91%1,08528,301
SPX251219P044000002025-12-19(55天)PUT$4400.00$3.10(-0.40 -11.43%)0.45(3.3/2.85)47.38%56116,872
SPX260116C079000002026-01-16(83天)CALL$7900.00$1.35(+0.00 +0.00%)0.40(1.6/1.2)13.53%50110,529
SPXW251231P050000002025-12-31(67天)PUT$5000.00$7.80(-2.13 -21.45%)0.60(8.3/7.7)36.01%46420,895
SPX251219C073000002025-12-19(55天)CALL$7300.00$9.00(+2.75 +44.00%)0.80(8.2/7.4)11.77%40011,183
SPX260618C084000002026-06-18(236天)CALL$8400.00$7.80(+0.90 +13.04%)0.80(8.0/7.2)13.53%3516,209
SPX251219P053500002025-12-19(55天)PUT$5350.00$9.05(-1.22 -11.88%)0.60(9.2/8.6)32.59%24710,124
SPX260116P047000002026-01-16(83天)PUT$4700.00$8.95(-0.81 -8.30%)0.50(9.3/8.8)38.71%23920,924
SPX251219P051000002025-12-19(55天)PUT$5100.00$6.70(-1.00 -12.99%)0.60(7.0/6.4)36.45%20617,892

IWM $249.45 (+3.06 +1.24%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002400002025-12-19(55天)PUT$240.00$4.53(-1.13 -19.96%)0.05(4.61/4.56)22.26%13,16242,914
IWM251219C002500002025-12-19(55天)CALL$250.00$8.43(+1.25 +17.41%)0.06(8.43/8.37)22.33%9,69078,918
IWM260116P002150002026-01-16(83天)PUT$215.00$1.84(-0.22 -10.68%)0.06(1.85/1.79)26.91%5,57337,889
IWM251219P002250002025-12-19(55天)PUT$225.00$1.83(-0.53 -22.46%)0.03(1.86/1.83)25.54%5,30253,494
IWM260116P002350002026-01-16(83天)PUT$235.00$4.74(-0.68 -12.55%)0.08(4.79/4.71)22.58%5,23726,213
IWM251219C002700002025-12-19(55天)CALL$270.00$1.73(+0.30 +20.98%)0.04(1.73/1.69)20.30%4,98365,503
IWM260515P002300002026-05-15(202天)PUT$230.00$8.48(+0.00 +0.00%)0.15(8.01/7.86)22.29%4,5457,846
IWM260116C002700002026-01-16(83天)CALL$270.00$3.10(+0.50 +19.23%)0.06(3.1/3.04)20.68%4,46415,925
IWM260116P002300002026-01-16(83天)PUT$230.00$3.65(-0.75 -17.05%)0.07(3.74/3.67)23.53%4,25846,883
IWM260618P001750002026-06-18(236天)PUT$175.00$2.73(+0.00 +0.00%)0.16(1.94/1.78)31.46%4,02947,587
IWM251219P002000002025-12-19(55天)PUT$200.00$0.54(-0.26 -32.50%)0.02(0.56/0.54)33.52%1,797137,897
IWM251219P002200002025-12-19(55天)PUT$220.00$1.36(-0.40 -22.73%)0.02(1.4/1.38)26.86%1,67389,146
IWM260618P001800002026-06-18(236天)PUT$180.00$2.02(-0.30 -12.93%)0.11(2.16/2.05)30.27%65460,295
IWM251219P002350002025-12-19(55天)PUT$235.00$3.37(-0.82 -19.57%)0.04(3.4/3.36)23.26%1,93858,052
IWM251219C002550002025-12-19(55天)CALL$255.00$6.03(+0.98 +19.41%)0.05(6.0/5.95)21.56%3,51657,893
IWM251219C002600002025-12-19(55天)CALL$260.00$4.08(+0.65 +18.95%)0.04(4.11/4.07)20.99%2,96956,720
IWM251219P002300002025-12-19(55天)PUT$230.00$2.48(-0.67 -21.27%)0.04(2.51/2.47)24.35%1,21550,205

^VIX $16.36 (-0.92 -5.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX251217P000180002025-12-17(53天)PUT$18.00$1.51(+0.07 +4.86%)0.20(1.59/1.39)0.00%40,193119,654
VIX260121P000170002026-01-21(88天)PUT$17.00$0.87(+0.05 +6.10%)0.26(1.01/0.75)19.73%11,08785,002
VIX251217P000160002025-12-17(53天)PUT$16.00$0.51(+0.05 +10.87%)0.17(0.57/0.4)29.83%10,285139,269
VIX251217P000190002025-12-17(53天)PUT$19.00$2.15(+0.09 +4.37%)0.28(2.32/2.04)0.00%3,25570,164
VIX260121P000210002026-01-21(88天)PUT$21.00$3.34(+0.09 +2.77%)0.40(3.55/3.15)0.00%2,41946,918
VIX260121P000180002026-01-21(88天)PUT$18.00$1.39(+0.07 +5.30%)0.20(1.45/1.25)0.00%2,30470,018
VIX251217P000195002025-12-17(53天)PUT$19.50$2.50(+0.10 +4.17%)0.28(2.68/2.4)0.00%2,2899,523
VIX251217P000170002025-12-17(53天)PUT$17.00$0.94(+0.06 +6.82%)0.10(0.94/0.84)22.27%2,20397,118
VIX251217P000175002025-12-17(53天)PUT$17.50$1.21(+0.07 +6.14%)0.19(1.29/1.1)21.19%1,50448,060
VIX251217P000165002025-12-17(53天)PUT$16.50$0.70(+0.06 +9.38%)0.18(0.78/0.6)28.32%1,05817,644
VIX251217P000200002025-12-17(53天)PUT$20.00$2.88(+0.14 +5.11%)0.34(3.1/2.76)0.00%67082,347

UAL $99.28 (+3.61 +3.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
UAL251219C001050002025-12-19(55天)CALL$105.00$4.35(+0.70 +19.18%)0.20(4.85/4.65)46.09%2589,755

HPE $23.49 (+0.29 +1.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000250002026-01-16(83天)CALL$25.00$1.16(+0.09 +8.41%)0.02(1.16/1.14)39.11%2,53228,851

TSM $295.01 (+4.26 +1.47%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002200002026-01-16(83天)PUT$220.00$2.45(-0.22 -8.24%)0.34(2.64/2.3)47.19%1,2998,500
TSM260116P002400002026-01-16(83天)PUT$240.00$4.60(-0.35 -7.07%)0.60(4.9/4.3)44.09%2406,727

KRE $61.27 (+1.10 +1.83%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE251219P000550002025-12-19(55天)PUT$55.00$0.78(-0.32 -29.09%)0.23(0.92/0.69)33.99%3,55513,252
KRE251219C000630002025-12-19(55天)CALL$63.00$2.02(+0.24 +13.48%)0.43(2.12/1.69)30.15%3,2916,509
KRE260618C000800002026-06-18(236天)CALL$80.00$0.82(+0.00 +0.00%)0.29(0.9/0.61)27.93%3,0006,100
KRE260618P000550002026-06-18(236天)PUT$55.00$3.05(+0.00 +0.00%)0.72(3.25/2.53)31.38%3,00025,535
KRE251219C000660002025-12-19(55天)CALL$66.00$0.99(+0.11 +12.50%)0.46(1.19/0.73)30.13%75519,003
KRE260116C000650002026-01-16(83天)CALL$65.00$1.63(+0.13 +8.67%)0.24(1.8/1.56)27.82%3127,563
KRE260618P000500002026-06-18(236天)PUT$50.00$1.84(-0.11 -5.64%)0.29(2.04/1.75)34.19%21712,243

GDX $72.83 (-0.97 -1.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260320C000850002026-03-20(146天)CALL$85.00$3.53(-0.47 -11.75%)0.30(3.7/3.4)42.42%1,2745,979
GDX251219P000700002025-12-19(55天)PUT$70.00$3.19(+0.22 +7.41%)0.10(3.25/3.15)40.50%1,06110,862
GDX251219C000750002025-12-19(55天)CALL$75.00$4.00(-0.70 -14.89%)0.20(4.1/3.9)44.43%92818,933
GDX260116C000800002026-01-16(83天)CALL$80.00$3.10(-0.40 -11.43%)0.30(3.35/3.05)43.24%7757,098
GDX251219C000850002025-12-19(55天)CALL$85.00$1.35(-0.30 -18.18%)0.12(1.43/1.31)44.82%5069,649
GDX251219P000650002025-12-19(55天)PUT$65.00$1.54(+0.11 +7.69%)0.16(1.61/1.45)41.60%33919,654
GDX251219C000900002025-12-19(55天)CALL$90.00$0.77(-0.23 -23.00%)0.11(0.86/0.75)46.07%2856,710
GDX251219C000650002025-12-19(55天)CALL$65.00$9.62(-1.23 -11.34%)0.50(10.05/9.55)48.93%27613,393
GDX260116C000700002026-01-16(83天)CALL$70.00$7.20(-0.75 -9.43%)0.55(7.5/6.95)43.96%23013,138
GDX260116C000850002026-01-16(83天)CALL$85.00$2.11(-0.15 -6.64%)0.31(2.11/1.8)42.92%2167,668

B $32.50 (+0.56 +1.75%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000350002026-01-16(83天)CALL$35.00$2.00(+0.25 +14.29%)0.10(2.05/1.95)48.93%39253,709
B260116C000370002026-01-16(83天)CALL$37.00$1.44(+0.15 +11.63%)0.11(1.48/1.37)49.10%2866,398
B260618C000500002026-06-18(236天)CALL$50.00$0.94(+0.09 +10.59%)0.29(1.13/0.84)49.51%23430,154

NEM $83.35 (-5.53 -6.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116C000850002026-01-16(83天)CALL$85.00$6.08(-3.87 -38.89%)0.15(6.2/6.05)43.43%1,1228,973
NEM260116C000900002026-01-16(83天)CALL$90.00$4.22(-3.41 -44.69%)0.60(4.75/4.15)45.98%8546,289
NEM260116C000800002026-01-16(83天)CALL$80.00$8.57(-4.75 -35.66%)0.25(8.7/8.45)44.12%5775,626
NEM251219C001000002025-12-19(55天)CALL$100.00$1.33(-1.67 -55.67%)0.23(1.33/1.1)45.85%5476,889
NEM260116P000800002026-01-16(83天)PUT$80.00$4.70(+1.46 +45.06%)0.15(4.75/4.6)40.32%4996,630

NVO $52.97 (-0.25 -0.47%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260320P000500002026-03-20(146天)PUT$50.00$4.50(+0.00 +0.00%)0.10(4.55/4.45)45.54%1,93020,893
NVO260320P000450002026-03-20(146天)PUT$45.00$2.49(-0.06 -2.35%)0.06(2.57/2.51)46.12%41211,777

PFE $24.77 (+0.09 +0.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE260320C000260002026-03-20(146天)CALL$26.00$0.96(+0.01 +1.05%)0.10(1.04/0.94)24.66%4,67415,742
PFE260320P000220002026-03-20(146天)PUT$22.00$0.62(-0.06 -8.82%)0.04(0.66/0.62)28.71%2,01619,780
PFE251219P000240002025-12-19(55天)PUT$24.00$0.72(-0.09 -11.11%)0.03(0.73/0.7)28.03%1,92721,398
PFE260116C000250002026-01-16(83天)CALL$25.00$0.99(-0.01 -1.00%)0.04(1.0/0.96)23.44%1,49445,077
PFE251219C000250002025-12-19(55天)CALL$25.00$0.76(+0.01 +1.33%)0.05(0.8/0.75)23.54%1,32222,084
PFE260116C000260002026-01-16(83天)CALL$26.00$0.64(+0.00 +0.00%)0.03(0.65/0.62)24.02%1,20921,551
PFE260320C000250002026-03-20(146天)CALL$25.00$1.34(+0.04 +3.08%)0.05(1.35/1.3)23.29%70416,090
PFE260618C000270002026-06-18(236天)CALL$27.00$1.07(+0.01 +0.94%)0.06(1.1/1.04)24.39%48223,732
PFE260320P000240002026-03-20(146天)PUT$24.00$1.35(-0.09 -6.25%)0.03(1.38/1.35)28.13%3739,937
PFE260320C000270002026-03-20(146天)CALL$27.00$0.70(-0.02 -2.78%)0.07(0.75/0.68)24.93%31523,693
PFE260618P000200002026-06-18(236天)PUT$20.00$0.52(-0.09 -14.75%)0.05(0.55/0.5)29.91%21024,959

TLT $91.44 (-0.01 -0.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219P000880002025-12-19(55天)PUT$88.00$0.56(-0.06 -9.68%)0.02(0.58/0.56)12.92%22,36224,734
TLT260331C000940002026-03-31(157天)CALL$94.00$1.99(-0.01 -0.50%)0.01(1.95/1.94)12.53%13,9905,361
TLT251219P000910002025-12-19(55天)PUT$91.00$1.58(-0.12 -7.06%)0.03(1.63/1.6)13.03%13,15411,649
TLT260331P000920002026-03-31(157天)PUT$92.00$3.10(+0.00 +0.00%)0.10(3.35/3.25)12.79%10,75110,834
TLT260320P000920002026-03-20(146天)PUT$92.00$3.20(-0.05 -1.54%)0.05(3.25/3.2)12.83%4,9869,597
TLT260320C000920002026-03-20(146天)CALL$92.00$2.59(-0.03 -1.15%)0.04(2.57/2.53)12.17%3,89519,080
TLT260320C000900002026-03-20(146天)CALL$90.00$3.60(-0.08 -2.17%)0.10(3.6/3.5)12.20%3,63425,941
TLT260320P000910002026-03-20(146天)PUT$91.00$2.66(-0.03 -1.12%)0.04(2.71/2.67)12.73%3,49310,952
TLT260116C000950002026-01-16(83天)CALL$95.00$0.82(-0.10 -10.87%)0.03(0.85/0.82)12.18%3,46094,972
TLT251219C000920002025-12-19(55天)CALL$92.00$1.34(-0.08 -5.63%)0.02(1.31/1.29)10.89%2,54848,731
TLT260116C000900002026-01-16(83天)CALL$90.00$2.76(-0.13 -4.50%)0.03(2.78/2.75)11.27%39776,926
TLT251219C000930002025-12-19(55天)CALL$93.00$0.98(-0.06 -5.77%)0.03(0.96/0.93)11.17%1,15268,795
TLT260116P000900002026-01-16(83天)PUT$90.00$1.47(-0.07 -4.55%)0.04(1.5/1.46)12.42%1,65649,219
TLT251219C000900002025-12-19(55天)CALL$90.00$2.35(-0.12 -4.86%)0.04(2.36/2.32)10.67%1,30339,239
TLT260618C001000002026-06-18(236天)CALL$100.00$1.30(-0.03 -2.26%)0.04(1.31/1.27)13.96%47133,792
TLT251219C000910002025-12-19(55天)CALL$91.00$1.76(-0.13 -6.88%)0.03(1.77/1.74)10.68%1,93832,299
TLT251219C000890002025-12-19(55天)CALL$89.00$3.09(-0.13 -4.04%)0.05(3.05/3.0)10.65%39527,292
TLT260116C000910002026-01-16(83天)CALL$91.00$2.24(-0.09 -3.86%)0.04(2.23/2.19)11.37%37226,333

BITO $18.22 (+0.05 +0.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
BITO260116C000200002026-01-16(83天)CALL$20.00$0.53(-0.04 -7.02%)0.06(0.56/0.5)34.47%50821,539

WU $8.97 (+0.82 +10.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
WU260220C000090002026-02-20(118天)CALL$9.00$0.65(+0.25 +62.50%)0.10(0.7/0.6)34.96%3,34517,168

WBD $21.13 (-0.11 -0.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000250002026-01-16(83天)CALL$25.00$0.51(-0.09 -15.00%)0.03(0.52/0.49)41.80%6,72058,642
WBD251219C000220002025-12-19(55天)CALL$22.00$1.20(-0.08 -6.25%)0.06(1.22/1.16)47.80%1,40018,107
WBD260320C000250002026-03-20(146天)CALL$25.00$0.79(-0.18 -18.56%)0.05(0.81/0.76)38.28%1,3118,574
WBD251219C000240002025-12-19(55天)CALL$24.00$0.51(-0.09 -15.00%)0.07(0.5/0.43)43.16%9996,466
WBD260116C000225002026-01-16(83天)CALL$22.50$1.35(-0.12 -8.16%)0.05(1.35/1.3)46.83%39137,897
WBD260320C000220002026-03-20(146天)CALL$22.00$1.99(-0.17 -7.87%)0.09(2.04/1.95)44.85%2215,405

GM $69.67 (+2.84 +4.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
GM260116C000700002026-01-16(83天)CALL$70.00$3.90(+1.22 +45.52%)0.15(4.05/3.9)31.59%2,0826,319

DOW $24.83 (+0.32 +1.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260116C000250002026-01-16(83天)CALL$25.00$1.98(-0.02 -1.00%)0.02(1.99/1.97)43.80%7439,878
DOW251219C000275002025-12-19(55天)CALL$27.50$0.72(-0.04 -5.26%)0.06(0.78/0.72)44.53%6157,163
DOW260320C000275002026-03-20(146天)CALL$27.50$1.85(-0.07 -3.65%)0.22(1.9/1.68)46.39%27413,786

LUV $32.19 (+0.53 +1.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
LUV260116C000350002026-01-16(83天)CALL$35.00$1.25(+0.16 +14.68%)0.04(1.27/1.23)37.65%90816,550
LUV251219C000350002025-12-19(55天)CALL$35.00$0.85(+0.11 +14.86%)0.02(0.87/0.85)37.40%7335,851
LUV251219P000300002025-12-19(55天)PUT$30.00$0.97(-0.08 -7.62%)0.07(1.0/0.93)39.16%29810,962
LUV251219C000325002025-12-19(55天)CALL$32.50$1.80(+0.23 +14.65%)0.07(1.85/1.78)39.53%2785,141
LUV260116P000300002026-01-16(83天)PUT$30.00$1.28(-0.13 -9.22%)0.08(1.34/1.26)38.26%2688,385

HON $216.09 (-4.68 -2.12%)

ContractExpTypeStrikeLastSpreadIVVolOI
HON251219C002400002025-12-19(55天)CALL$240.00$0.85(-0.75 -46.88%)0.30(1.0/0.7)21.60%9127,837
HON260116C002300002026-01-16(83天)CALL$230.00$3.50(-1.96 -35.90%)0.30(3.8/3.5)21.33%6578,186
HON251219C002300002025-12-19(55天)CALL$230.00$2.25(-1.20 -34.78%)0.20(2.25/2.05)20.49%49710,613

COP $88.01 (-2.06 -2.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
COP260116P000800002026-01-16(83天)PUT$80.00$1.64(+0.13 +8.61%)0.11(1.95/1.84)30.95%3217,873

LVS $57.60 (+0.70 +1.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
LVS260320P000450002026-03-20(146天)PUT$45.00$1.19(+0.00 +0.00%)0.39(1.3/0.91)42.11%2168,094

SLB $35.82 (-0.19 -0.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116C000425002026-01-16(83天)CALL$42.50$0.54(-0.05 -8.47%)0.19(0.55/0.36)35.50%1,2876,387
SLB260116P000325002026-01-16(83天)PUT$32.50$0.93(-0.04 -4.12%)0.04(0.97/0.93)34.55%71513,160
SLB260116C000350002026-01-16(83天)CALL$35.00$2.73(-0.26 -8.70%)0.06(2.78/2.72)34.57%5199,243
SLB260116P000350002026-01-16(83天)PUT$35.00$1.82(+0.00 +0.00%)0.04(1.86/1.82)33.25%36513,065
SLB260116C000375002026-01-16(83天)CALL$37.50$1.63(-0.16 -8.94%)0.02(1.6/1.58)33.40%29217,925
SLB260116C000400002026-01-16(83天)CALL$40.00$0.88(-0.12 -12.00%)0.01(0.88/0.87)33.33%28620,476
SLB260918C000400002026-09-18(328天)CALL$40.00$3.15(-0.05 -1.56%)0.40(3.3/2.9)35.83%22610,522

IBM $307.43 (+22.43 +7.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBM251219P002850002025-12-19(55天)PUT$285.00$5.62(-6.34 -53.01%)0.20(5.7/5.5)30.70%5,6585,964

VZ $38.83 (+0.44 +1.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260116C000400002026-01-16(83天)CALL$40.00$1.09(+0.07 +6.86%)0.02(1.16/1.14)22.34%1,50716,208
VZ260116C000420002026-01-16(83天)CALL$42.00$0.56(+0.06 +12.00%)0.02(0.56/0.54)21.95%1,34618,767
VZ260320C000420002026-03-20(146天)CALL$42.00$0.98(+0.14 +16.67%)0.04(1.01/0.97)22.03%4449,064
VZ260116P000380002026-01-16(83天)PUT$38.00$1.36(-0.09 -6.21%)0.02(1.33/1.31)23.27%3768,723
VZ260116P000390002026-01-16(83天)PUT$39.00$1.79(-0.18 -9.14%)0.03(1.81/1.78)23.10%3256,108
VZ260116P000400002026-01-16(83天)PUT$40.00$2.38(-0.22 -8.46%)0.09(2.44/2.35)23.73%31932,136

JPM $300.52 (+6.07 +2.06%)

ContractExpTypeStrikeLastSpreadIVVolOI
JPM260116C003200002026-01-16(83天)CALL$320.00$6.35(+1.65 +35.11%)0.30(6.5/6.2)23.91%3005,963

IVZ $23.00 (+0.32 +1.41%)

ContractExpTypeStrikeLastSpreadIVVolOI
IVZ260116C000250002026-01-16(83天)CALL$25.00$0.75(+0.01 +1.35%)0.40(1.05/0.65)41.11%4,47911,264

F $13.84 (+1.52 +12.34%)

ContractExpTypeStrikeLastSpreadIVVolOI
F260116C000130002026-01-16(83天)CALL$13.00$1.24(+0.74 +148.00%)0.04(1.27/1.23)30.37%7,13138,131
F260320C000148502026-03-20(146天)CALL$14.85$0.68(+0.40 +142.86%)0.03(0.68/0.65)30.71%6,33012,987
F251219C000130002025-12-19(55天)CALL$13.00$1.10(+0.71 +182.05%)0.02(1.13/1.11)29.69%6,11324,344
F260116C000116702026-01-16(83天)CALL$11.67$2.27(+1.15 +102.68%)0.03(2.3/2.27)31.93%4,20871,091
F251219C000116702025-12-19(55天)CALL$11.67$2.23(+1.21 +118.63%)0.07(2.26/2.19)35.16%2,85634,074
F260320C000130002026-03-20(146天)CALL$13.00$1.52(+0.77 +102.67%)0.12(1.55/1.43)31.79%2,65220,163
F260618C000130002026-06-18(236天)CALL$13.00$1.78(+0.80 +81.63%)0.11(1.88/1.77)33.01%2,3915,651
F260116C000098202026-01-16(83天)CALL$9.82$0.95(+0.03 +3.26%)0.05(0.97/0.92)0.00%1,48614,813
F260618C000120002026-06-18(236天)CALL$12.00$2.42(+1.03 +74.10%)0.11(2.46/2.35)32.52%1,34514,592
F260618C000150002026-06-18(236天)CALL$15.00$0.91(+0.48 +111.63%)0.04(0.93/0.89)31.06%1,2598,137
F260320C000118502026-03-20(146天)CALL$11.85$2.30(+1.10 +91.67%)0.21(2.49/2.28)38.67%1,20432,096
F260618P000120002026-06-18(236天)PUT$12.00$0.68(-0.57 -45.60%)0.03(0.7/0.67)34.77%32915,818
F260918P000120002026-09-18(328天)PUT$12.00$0.92(-0.53 -36.55%)0.03(0.92/0.89)34.62%31414,412

BA $221.35 (+3.66 +1.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
BA251219C002500002025-12-19(55天)CALL$250.00$2.90(+0.39 +15.54%)0.19(3.0/2.81)33.74%1,24110,938
BA251219P002150002025-12-19(55天)PUT$215.00$8.15(-1.23 -13.11%)0.35(8.3/7.95)32.85%6538,938
BA260220C002550002026-02-20(118天)CALL$255.00$6.17(+0.47 +8.25%)0.30(6.35/6.05)34.22%51411,889
BA260220P001900002026-02-20(118天)PUT$190.00$4.60(-1.21 -20.83%)0.30(4.8/4.5)33.75%5098,144
BA260116C002400002026-01-16(83天)CALL$240.00$7.18(+0.88 +13.97%)0.20(7.3/7.1)33.56%40217,566
BA260116C002600002026-01-16(83天)CALL$260.00$3.15(+0.16 +5.35%)0.31(3.25/2.94)33.69%3276,469

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
^VIX $16.36 (-0.92 -5.32%)VIX251217P000180002025-12-17(53天)PUT$18.00$1.51(+0.07 +4.86%)0.20(1.59/1.39)0.00%40,193119,654
SPY $677.11 (+5.50 +0.82%)SPY251219C007100002025-12-19(55天)CALL$710.00$2.93(+0.70 +31.39%)0.03(2.94/2.91)12.37%32,3828,686
EEM $55.10 (+0.36 +0.66%)EEM260116C000530002026-01-16(83天)CALL$53.00$3.15(+0.26 +9.00%)0.53(3.35/2.82)20.68%30,69676,694
HYG $81.07 (+0.23 +0.28%)HYG251219P000800002025-12-19(55天)PUT$80.00$0.56(-0.11 -16.42%)0.15(0.56/0.41)8.03%26,105209,848
TLT $91.44 (-0.01 -0.01%)TLT251219P000880002025-12-19(55天)PUT$88.00$0.56(-0.06 -9.68%)0.02(0.58/0.56)12.92%22,36224,734
EEM $55.10 (+0.36 +0.66%)EEM260116P000520002026-01-16(83天)PUT$52.00$0.80(-0.25 -23.81%)0.52(0.9/0.38)20.46%20,03731,161
NVDA $186.26 (+4.06 +2.23%)NVDA251219C002100002025-12-19(55天)CALL$210.00$4.51(+0.91 +25.28%)0.10(4.55/4.45)42.57%19,11036,069
SPY $677.11 (+5.50 +0.82%)SPY251219P005200002025-12-19(55天)PUT$520.00$0.80(-0.10 -11.11%)0.02(0.8/0.78)34.74%15,48647,649
TLT $91.44 (-0.01 -0.01%)TLT260331C000940002026-03-31(157天)CALL$94.00$1.99(-0.01 -0.50%)0.01(1.95/1.94)12.53%13,9905,361
IWM $249.45 (+3.06 +1.24%)IWM251219P002400002025-12-19(55天)PUT$240.00$4.53(-1.13 -19.96%)0.05(4.61/4.56)22.26%13,16242,914
^VIX $16.36 (-0.92 -5.32%)VIX251217P000160002025-12-17(53天)PUT$16.00$0.51(+0.05 +10.87%)0.17(0.57/0.4)29.83%10,285139,269
SLV $43.93 (-0.25 -0.57%)SLV251219C000500002025-12-19(55天)CALL$50.00$0.84(-0.22 -20.75%)0.03(0.86/0.83)40.09%4,102129,005
SLV $43.93 (-0.25 -0.57%)SLV251219C000470002025-12-19(55天)CALL$47.00$1.38(-0.29 -17.37%)0.05(1.41/1.36)37.28%2,97995,048
^VIX $16.36 (-0.92 -5.32%)VIX251217P000170002025-12-17(53天)PUT$17.00$0.94(+0.06 +6.82%)0.10(0.94/0.84)22.27%2,20397,118
IWM $249.45 (+3.06 +1.24%)IWM251219P002000002025-12-19(55天)PUT$200.00$0.54(-0.26 -32.50%)0.02(0.56/0.54)33.52%1,797137,897
SPY $677.11 (+5.50 +0.82%)SPY260320P006100002026-03-20(146天)PUT$610.00$9.34(-0.93 -9.06%)0.04(9.4/9.36)20.02%810146,345
IBIT $62.83 (+0.24 +0.38%)IBIT251219P000600002025-12-19(55天)PUT$60.00$3.18(-0.32 -9.14%)0.05(3.2/3.15)46.68%788115,925
SPY $677.11 (+5.50 +0.82%)SPY260320P006150002026-03-20(146天)PUT$615.00$9.88(-1.07 -9.77%)0.04(10.01/9.97)19.56%524112,723