QQQ $627.23 (+10.23 +1.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219C006500002025-12-19(53天)CALL$650.00$8.83(+3.08 +53.57%)0.03(8.87/8.84)18.53%11,76157,050
QQQ251219C007000002025-12-19(53天)CALL$700.00$0.97(+0.46 +90.20%)0.01(0.98/0.97)17.64%7,18521,070
QQQ260116C007050002026-01-16(81天)CALL$705.00$2.01(+0.74 +58.27%)0.04(2.04/2.0)17.70%3,2348,534
QQQ260320C007000002026-03-20(144天)CALL$700.00$7.87(+2.24 +39.79%)0.06(7.9/7.84)19.23%2,6006,503
QQQ251219C006550002025-12-19(53天)CALL$655.00$7.21(+2.67 +58.81%)0.02(7.23/7.21)18.20%2,1485,027
QQQ251219P006000002025-12-19(53天)PUT$600.00$8.43(-2.59 -23.50%)0.05(8.44/8.39)20.09%1,84328,752
QQQ260116P005900002026-01-16(81天)PUT$590.00$10.00(-2.20 -18.03%)0.06(10.0/9.94)20.93%1,5859,226
QQQ251219C006600002025-12-19(53天)CALL$660.00$5.83(+2.27 +63.76%)0.02(5.85/5.83)17.94%1,57836,010
QQQ251219P005900002025-12-19(53天)PUT$590.00$6.61(-2.13 -24.37%)0.03(6.67/6.64)21.32%1,4818,250
QQQ260116C006600002026-01-16(81天)CALL$660.00$9.92(+2.87 +40.71%)0.04(9.93/9.89)18.73%1,3468,068
QQQ251219P005000002025-12-19(53天)PUT$500.00$1.13(-0.33 -22.60%)0.02(1.15/1.13)33.49%37458,258
QQQ251219P005700002025-12-19(53天)PUT$570.00$4.23(-1.46 -25.66%)0.03(4.26/4.23)23.85%50355,911
QQQ251219P005200002025-12-19(53天)PUT$520.00$1.57(-0.48 -23.41%)0.03(1.59/1.56)30.54%24832,326
QQQ251219P005750002025-12-19(53天)PUT$575.00$4.71(-1.55 -24.76%)0.04(4.77/4.73)23.24%53932,244
QQQ251219P005400002025-12-19(53天)PUT$540.00$2.27(-0.74 -24.58%)0.02(2.29/2.27)27.75%66926,424
QQQ251219P005600002025-12-19(53天)PUT$560.00$3.43(-1.16 -25.27%)0.04(3.45/3.41)25.16%48225,528
QQQ260116P005800002026-01-16(81天)PUT$580.00$8.26(-1.95 -19.10%)0.06(8.31/8.25)21.99%74925,502

SPY $683.93 (+6.83 +1.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219P006450002025-12-19(53天)PUT$645.00$5.00(-1.19 -19.22%)0.02(5.0/4.98)17.83%10,22618,925
SPY251219P006500002025-12-19(53天)PUT$650.00$5.60(-1.29 -18.72%)0.02(5.6/5.58)17.16%10,05357,249
SPY251219C007000002025-12-19(53天)CALL$700.00$8.00(+2.50 +45.45%)0.02(8.03/8.01)13.90%8,35179,796
SPY251219C007400002025-12-19(53天)CALL$740.00$0.73(+0.31 +73.81%)0.01(0.74/0.73)12.59%6,26224,426
SPY251219P006250002025-12-19(53天)PUT$625.00$3.25(-0.80 -19.75%)0.02(3.28/3.26)20.52%5,55843,287
SPY260116P005500002026-01-16(81天)PUT$550.00$1.80(-0.28 -13.46%)0.02(1.82/1.8)28.34%4,70729,268
SPY260116P005750002026-01-16(81天)PUT$575.00$2.50(-0.40 -13.79%)0.01(2.5/2.49)25.32%4,65023,577
SPY251219P006000002025-12-19(53天)PUT$600.00$2.01(-0.49 -19.60%)0.01(2.01/2.0)23.77%3,50445,428
SPY251219P006100002025-12-19(53天)PUT$610.00$2.43(-0.58 -19.40%)0.01(2.42/2.41)22.45%3,44050,998
SPY251219P006700002025-12-19(53天)PUT$670.00$9.08(-2.07 -18.57%)0.02(9.08/9.06)14.41%3,08118,249
SPY251219P006200002025-12-19(53天)PUT$620.00$2.95(-0.69 -19.01%)0.01(2.96/2.95)21.17%1,33854,959
SPY251219P005500002025-12-19(53天)PUT$550.00$0.93(-0.19 -16.96%)0.01(0.93/0.92)30.73%20746,387
SPY251219P005000002025-12-19(53天)PUT$500.00$0.51(-0.11 -17.74%)0.01(0.51/0.5)38.21%39241,247
SPY251219P006400002025-12-19(53天)PUT$640.00$4.49(-1.07 -19.24%)0.01(4.48/4.47)18.51%1,23440,789
SPY251219C007100002025-12-19(53天)CALL$710.00$4.64(+1.71 +58.36%)0.03(4.69/4.66)13.18%1,84037,897

XLK $298.33 (+4.65 +1.58%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(326天)PUT$175.00$2.70(+0.00 +0.00%)1.49(2.82/1.33)39.16%10,00010,001

SMH $359.21 (+8.07 +2.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116C004000002026-01-16(81天)CALL$400.00$8.52(+2.27 +36.32%)0.10(8.2/8.1)32.21%4185,499
SMH260116C004200002026-01-16(81天)CALL$420.00$4.50(+1.20 +36.36%)0.15(4.5/4.35)31.71%3945,942
SMH251219C003900002025-12-19(53天)CALL$390.00$7.70(+1.98 +34.62%)0.20(7.7/7.5)33.62%3339,571

GLD $368.77 (-8.78 -2.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260918C005550002026-09-18(326天)CALL$555.00$2.64(-0.96 -26.67%)0.30(2.79/2.49)27.31%7,19759,136
GLD260918C005500002026-09-18(326天)CALL$550.00$2.87(-1.05 -26.79%)0.32(2.94/2.62)27.16%7,03158,539
GLD251219C004000002025-12-19(53天)CALL$400.00$3.10(-2.90 -48.33%)0.10(3.2/3.1)23.03%6,31230,653
GLD260116C004000002026-01-16(81天)CALL$400.00$4.92(-3.38 -40.82%)0.15(4.95/4.8)22.15%3,09336,305
GLD251219P003600002025-12-19(53天)PUT$360.00$7.60(+2.67 +54.16%)0.20(7.65/7.45)20.20%3,08624,155
GLD260320C005000002026-03-20(144天)CALL$500.00$0.95(-0.65 -40.62%)0.07(1.02/0.95)26.87%2,72110,083
GLD260116C003850002026-01-16(81天)CALL$385.00$8.18(-5.01 -37.98%)0.15(8.35/8.2)21.47%2,50410,844
GLD260320C004000002026-03-20(144天)CALL$400.00$9.00(-4.45 -33.09%)0.20(9.1/8.9)22.09%2,48713,917
GLD251219C004200002025-12-19(53天)CALL$420.00$1.33(-1.48 -52.67%)0.08(1.37/1.29)24.51%2,48314,653
GLD251219C003800002025-12-19(53天)CALL$380.00$7.36(-5.39 -42.27%)0.20(7.45/7.25)21.72%2,24913,404
GLD260618C004250002026-06-18(234天)CALL$425.00$9.25(-3.60 -28.02%)0.25(9.3/9.05)23.18%95846,981
GLD251219C003900002025-12-19(53天)CALL$390.00$4.93(-3.87 -43.98%)0.15(4.9/4.75)22.34%99540,588
GLD260116P003400002026-01-16(81天)PUT$340.00$3.20(+1.00 +45.45%)0.10(3.2/3.1)18.83%61235,991
GLD260116C004750002026-01-16(81天)CALL$475.00$0.53(-0.44 -45.36%)0.03(0.53/0.5)27.55%40233,153
GLD260116C003900002026-01-16(81天)CALL$390.00$6.94(-4.41 -38.85%)0.15(7.05/6.9)21.72%96626,802

SLV $42.62 (-1.31 -2.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260116C000500002026-01-16(81天)CALL$50.00$0.76(-0.46 -37.70%)0.02(0.78/0.76)37.45%6,67487,667
SLV251219C000450002025-12-19(53天)CALL$45.00$1.24(-0.71 -36.41%)0.03(1.25/1.22)34.45%6,53223,575
SLV260116C000470002026-01-16(81天)CALL$47.00$1.16(-0.67 -36.61%)0.03(1.21/1.18)34.99%5,63338,688
SLV251219C000500002025-12-19(53天)CALL$50.00$0.51(-0.33 -39.29%)0.01(0.5/0.49)39.50%5,521129,694
SLV260320C000500002026-03-20(144天)CALL$50.00$1.37(-0.58 -29.74%)0.03(1.37/1.34)35.35%4,41746,290
SLV260417C000500002026-04-17(172天)CALL$50.00$1.60(-0.65 -28.89%)0.06(1.65/1.59)35.23%4,3089,627
SLV260116C000450002026-01-16(81天)CALL$45.00$1.61(-0.77 -32.35%)0.03(1.67/1.64)33.57%3,84024,785
SLV251219C000470002025-12-19(53天)CALL$47.00$0.84(-0.54 -39.13%)0.02(0.86/0.84)36.62%3,18596,605
SLV251219C000480002025-12-19(53天)CALL$48.00$0.70(-0.46 -39.66%)0.03(0.73/0.7)37.94%2,9816,774
SLV260116C000340002026-01-16(81天)CALL$34.00$8.15(-2.15 -20.87%)0.75(8.8/8.05)38.53%2,4605,468
SLV251219P000470002025-12-19(53天)PUT$47.00$5.60(+1.13 +25.28%)0.15(5.65/5.5)40.82%44577,499
SLV251219C000400002025-12-19(53天)CALL$40.00$3.30(-1.40 -29.79%)0.05(3.3/3.25)28.96%96454,289
SLV251219C000440002025-12-19(53天)CALL$44.00$1.50(-0.85 -36.17%)0.04(1.54/1.5)33.74%30647,267
SLV260116C000400002026-01-16(81天)CALL$40.00$3.66(-1.34 -26.80%)0.15(3.7/3.55)29.40%1,69036,518
SLV260320C000600002026-03-20(144天)CALL$60.00$0.54(-0.23 -29.87%)0.03(0.55/0.52)41.21%1,17735,637

IBIT $65.71 (+2.88 +4.58%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219C000700002025-12-19(53天)CALL$70.00$3.12(+0.77 +32.35%)0.05(3.15/3.1)48.49%3,70094,412
IBIT251219C000650002025-12-19(53天)CALL$65.00$5.15(+1.25 +32.05%)0.05(5.15/5.1)48.24%2,03520,293
IBIT251231C000700002025-12-31(65天)CALL$70.00$3.75(+0.85 +29.31%)0.05(3.75/3.7)49.39%1,43627,266
IBIT251219C000750002025-12-19(53天)CALL$75.00$1.93(+0.46 +31.29%)0.03(1.93/1.9)49.85%67843,499
IBIT251219C000690002025-12-19(53天)CALL$69.00$3.40(+0.82 +31.78%)0.05(3.45/3.4)48.02%62612,104
IBIT260116P000600002026-01-16(81天)PUT$60.00$3.30(-0.95 -22.35%)0.05(3.3/3.25)47.93%60444,676
IBIT251219C000670002025-12-19(53天)CALL$67.00$4.20(+1.02 +32.08%)0.10(4.25/4.15)48.27%4859,794
IBIT251219C000660002025-12-19(53天)CALL$66.00$4.65(+1.20 +34.78%)0.05(4.65/4.6)47.93%45018,509
IBIT251219P000650002025-12-19(53天)PUT$65.00$4.18(-1.47 -26.02%)0.05(4.2/4.15)45.04%3297,069
IBIT251219P000630002025-12-19(53天)PUT$63.00$3.29(-1.21 -26.89%)0.05(3.3/3.25)45.61%3078,644
IBIT251219P000600002025-12-19(53天)PUT$60.00$2.27(-0.91 -28.62%)0.03(2.28/2.25)47.31%300116,150
IBIT251219P000640002025-12-19(53天)PUT$64.00$3.70(-1.45 -28.16%)0.10(3.75/3.65)45.50%25527,541
IBIT251231C000670002025-12-31(65天)CALL$67.00$4.75(+0.95 +25.00%)0.05(4.85/4.8)49.05%26520,457
IBIT251219P000610002025-12-19(53天)PUT$61.00$2.58(-1.07 -29.32%)0.03(2.57/2.54)46.53%20516,743

EEM $55.67 (+0.57 +1.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260116P000520002026-01-16(81天)PUT$52.00$0.80(+0.00 +0.00%)0.08(0.68/0.6)19.73%20,03744,497
EEM260618P000510002026-06-18(234天)PUT$51.00$1.35(-0.22 -14.01%)0.07(1.42/1.35)18.99%17,69213,173
EEM260320C000600002026-03-20(144天)CALL$60.00$0.79(+0.13 +19.70%)0.06(0.84/0.78)16.55%16,00442,459
EEM260618P000480002026-06-18(234天)PUT$48.00$0.93(-0.02 -2.11%)0.14(0.93/0.79)21.24%10,19229,731
EEM260116C000570002026-01-16(81天)CALL$57.00$0.85(+0.00 +0.00%)0.05(1.08/1.03)15.53%10,04418,071
EEM260320P000550002026-03-20(144天)PUT$55.00$1.98(-0.26 -11.40%)0.10(2.06/1.96)17.16%10,01814,180
EEM260618P000520002026-06-18(234天)PUT$52.00$1.52(-0.26 -14.61%)0.13(1.65/1.52)18.35%10,00129,689
EEM260618P000500002026-06-18(234天)PUT$50.00$1.17(-0.11 -8.59%)0.13(1.23/1.1)19.73%10,00022,768
EEM251219P000550002025-12-19(53天)PUT$55.00$1.23(-0.29 -19.08%)0.04(1.23/1.19)18.24%8,00129,507
EEM260618P000470002026-06-18(234天)PUT$47.00$0.84(+0.00 +0.00%)0.14(0.82/0.68)22.12%8,00053,092
EEM260320C000560002026-03-20(144天)CALL$56.00$2.26(+0.62 +37.80%)0.07(2.29/2.22)17.41%4,00032,086
EEM260116P000510002026-01-16(81天)PUT$51.00$0.74(+0.00 +0.00%)0.07(0.53/0.46)20.73%4,16221,913

NVDA $191.09 (+4.83 +2.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002000002025-12-19(53天)CALL$200.00$9.46(+2.19 +29.96%)0.05(9.5/9.45)44.17%17,35271,951
NVDA251219C002100002025-12-19(53天)CALL$210.00$6.22(+1.71 +37.92%)0.05(6.25/6.2)43.84%16,90336,842
NVDA260220C002600002026-02-20(116天)CALL$260.00$2.41(+0.60 +32.97%)0.03(2.44/2.41)41.75%4,20317,980
NVDA260116P001800002026-01-16(81天)PUT$180.00$9.62(-1.45 -13.10%)0.10(9.65/9.55)42.08%3,22630,439
NVDA251219C002500002025-12-19(53天)CALL$250.00$1.00(+0.37 +58.73%)0.02(0.99/0.97)44.70%2,86012,408
NVDA251219C002200002025-12-19(53天)CALL$220.00$4.00(+1.26 +45.65%)0.10(4.05/3.95)43.96%2,67140,044
NVDA260116C002100002026-01-16(81天)CALL$210.00$8.65(+1.99 +29.88%)0.10(8.7/8.6)42.88%2,56325,744
NVDA260116C002200002026-01-16(81天)CALL$220.00$6.05(+1.56 +34.74%)0.05(6.0/5.95)42.33%2,30727,994
NVDA260116C002500002026-01-16(81天)CALL$250.00$1.87(+0.55 +41.67%)0.03(1.88/1.85)42.26%2,26525,828
NVDA251219C002250002025-12-19(53天)CALL$225.00$3.15(+1.01 +47.20%)0.10(3.2/3.1)43.88%1,71512,253
NVDA260116P001500002026-01-16(81天)PUT$150.00$2.55(-0.54 -17.48%)0.02(2.57/2.55)46.95%52565,977
NVDA260116P001400002026-01-16(81天)PUT$140.00$1.59(-0.27 -14.52%)0.02(1.6/1.58)49.49%1,47259,972
NVDA251219C002600002025-12-19(53天)CALL$260.00$0.59(+0.16 +37.21%)0.02(0.63/0.61)45.34%76256,719
NVDA260116P001600002026-01-16(81天)PUT$160.00$4.08(-0.76 -15.67%)0.05(4.1/4.05)44.92%60156,485
NVDA251219C002300002025-12-19(53天)CALL$230.00$2.55(+0.88 +52.69%)0.03(2.51/2.48)43.82%1,65651,970
NVDA251219P001600002025-12-19(53天)PUT$160.00$2.80(-0.62 -18.13%)0.02(2.81/2.79)48.05%65041,975
NVDA251219C002050002025-12-19(53天)CALL$205.00$7.80(+2.05 +35.65%)0.10(7.75/7.65)44.02%1,19937,559

MSFT $531.89 (+8.39 +1.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116C006000002026-01-16(81天)CALL$600.00$5.50(+1.30 +30.95%)0.15(5.6/5.45)25.45%1,81728,908
MSFT251219C005850002025-12-19(53天)CALL$585.00$5.40(+1.40 +35.00%)0.15(5.35/5.2)26.66%1,2506,086
MSFT251219C006000002025-12-19(53天)CALL$600.00$3.40(+0.85 +33.33%)0.10(3.4/3.3)26.78%79413,597
MSFT251219C005800002025-12-19(53天)CALL$580.00$6.12(+1.47 +31.61%)0.15(6.2/6.05)26.64%2717,461

AVGO $360.96 (+6.85 +1.93%)

ContractExpTypeStrikeLastSpreadIVVolOI
AVGO260116P003000002026-01-16(81天)PUT$300.00$9.78(-0.95 -8.85%)0.30(9.9/9.6)49.87%2177,098

AMZN $227.75 (+3.49 +1.56%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN260116C002500002026-01-16(81天)CALL$250.00$7.12(+0.72 +11.29%)0.05(7.15/7.1)35.16%11,21453,470
AMZN251219P001800002025-12-19(53天)PUT$180.00$0.84(-0.20 -19.23%)0.01(0.84/0.83)39.89%3,14412,951
AMZN251219C002350002025-12-19(53天)CALL$235.00$9.80(+1.10 +12.66%)0.10(9.85/9.75)37.08%2,39067,115
AMZN260618C003000002026-06-18(234天)CALL$300.00$6.65(+0.65 +10.83%)0.10(6.7/6.6)35.78%2,2009,692
AMZN260320P002000002026-03-20(144天)PUT$200.00$7.05(-0.85 -10.76%)0.10(7.1/7.0)32.84%1,54012,297
AMZN251219C002400002025-12-19(53天)CALL$240.00$7.95(+0.95 +13.57%)0.05(7.95/7.9)36.75%1,45626,776
AMZN251219C002800002025-12-19(53天)CALL$280.00$1.31(+0.10 +8.26%)0.04(1.34/1.3)38.18%1,30513,579
AMZN251219C002500002025-12-19(53天)CALL$250.00$5.10(+0.60 +13.48%)0.10(5.15/5.05)36.73%1,27932,672
AMZN251219P002000002025-12-19(53天)PUT$200.00$2.68(-0.72 -21.18%)0.03(2.71/2.68)35.77%1,03423,800
AMZN260116C003000002026-01-16(81天)CALL$300.00$1.08(+0.09 +9.09%)0.02(1.1/1.08)36.74%1,00925,625
AMZN251219C003000002025-12-19(53天)CALL$300.00$0.60(+0.02 +3.45%)0.03(0.62/0.59)40.41%60961,505
AMZN260116P002000002026-01-16(81天)PUT$200.00$3.75(-0.75 -16.67%)0.10(3.85/3.75)33.20%47834,518
AMZN251219C002600002025-12-19(53天)CALL$260.00$3.25(+0.34 +11.68%)0.05(3.25/3.2)36.85%95331,693
AMZN260116C002600002026-01-16(81天)CALL$260.00$4.82(+0.46 +10.48%)0.05(4.85/4.8)34.98%96925,566

GOOG $268.81 (+8.29 +3.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(81天)CALL$300.00$7.41(+1.96 +35.96%)0.15(7.45/7.3)36.33%6236,745

WMT $104.93 (-1.28 -1.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001150002025-12-19(53天)CALL$115.00$1.08(-0.32 -22.86%)0.02(1.1/1.08)26.23%91010,312
WMT260116C001100002026-01-16(81天)CALL$110.00$3.12(-0.58 -15.63%)0.05(3.15/3.1)26.07%57416,877
WMT251219C001100002025-12-19(53天)CALL$110.00$2.29(-0.56 -19.65%)0.03(2.32/2.29)26.64%4808,665
WMT260116C001050002026-01-16(81天)CALL$105.00$5.33(-0.82 -13.36%)0.10(5.4/5.3)27.34%4716,774
WMT251219P000950002025-12-19(53天)PUT$95.00$1.07(+0.15 +16.30%)0.05(1.08/1.03)28.49%3356,753
WMT251219C001050002025-12-19(53天)CALL$105.00$4.45(-0.80 -15.24%)0.05(4.45/4.4)27.78%3209,226
WMT260116C001150002026-01-16(81天)CALL$115.00$1.71(-0.30 -14.93%)0.06(1.73/1.67)25.56%2668,508

AAPL $265.85 (+3.11 +1.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL251219C003100002025-12-19(53天)CALL$310.00$0.71(+0.08 +12.70%)0.03(0.72/0.69)25.65%2,8068,346
AAPL251219C002750002025-12-19(53天)CALL$275.00$6.73(+1.09 +19.33%)0.05(6.75/6.7)25.92%2,63623,049
AAPL260116C003000002026-01-16(81天)CALL$300.00$2.51(+0.46 +22.44%)0.02(2.5/2.48)24.47%2,53751,508
AAPL260116C002800002026-01-16(81天)CALL$280.00$7.18(+1.13 +18.68%)0.10(7.2/7.1)25.43%2,39538,802
AAPL251219P002250002025-12-19(53天)PUT$225.00$0.94(-0.18 -16.07%)0.02(0.93/0.91)29.92%2,09410,980
AAPL251219C002800002025-12-19(53天)CALL$280.00$5.05(+0.90 +21.69%)0.05(5.05/5.0)25.57%1,63214,304
AAPL251219C003000002025-12-19(53天)CALL$300.00$1.37(+0.25 +22.32%)0.02(1.38/1.36)25.19%1,51043,010
AAPL260320C002900002026-03-20(144天)CALL$290.00$8.80(+0.95 +12.10%)0.10(8.9/8.8)26.59%1,4748,564
AAPL260320P002300002026-03-20(144天)PUT$230.00$4.68(-0.57 -10.75%)0.10(4.75/4.65)27.30%9989,259
AAPL251219C002700002025-12-19(53天)CALL$270.00$8.90(+1.40 +18.67%)0.05(8.9/8.85)26.51%98626,251
AAPL260116C002900002026-01-16(81天)CALL$290.00$4.30(+0.70 +19.44%)0.05(4.3/4.25)24.73%73185,503
AAPL260116P002000002026-01-16(81天)PUT$200.00$0.50(-0.10 -16.67%)0.01(0.5/0.49)33.11%22143,549
AAPL260116C003100002026-01-16(81天)CALL$310.00$1.43(+0.25 +21.19%)0.01(1.43/1.42)24.49%23543,164
AAPL260116P002100002026-01-16(81天)PUT$210.00$0.78(-0.14 -15.22%)0.03(0.78/0.75)30.84%23638,076
AAPL251219P002300002025-12-19(53天)PUT$230.00$1.23(-0.25 -16.89%)0.03(1.26/1.23)28.96%32523,191

META $751.10 (+12.59 +1.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C009000002026-01-16(81天)CALL$900.00$9.00(+1.40 +18.42%)0.20(9.05/8.85)34.72%52216,602
META260116C010000002026-01-16(81天)CALL$1000.00$2.77(+0.42 +17.87%)0.06(2.81/2.75)36.12%22213,224

KWEB $41.39 (+0.83 +2.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260116C000450002026-01-16(81天)CALL$45.00$1.18(+0.17 +16.83%)0.04(1.19/1.15)31.59%12,28942,677
KWEB251219C000450002025-12-19(53天)CALL$45.00$0.95(+0.16 +20.25%)0.07(0.99/0.92)35.38%5,09463,928
KWEB260116C000420002026-01-16(81天)CALL$42.00$2.15(+0.31 +16.85%)0.10(2.22/2.12)31.40%4,35928,318
KWEB260116C000400002026-01-16(81天)CALL$40.00$3.13(+0.41 +15.07%)0.15(3.25/3.1)31.76%4,13768,746
KWEB251219C000460002025-12-19(53天)CALL$46.00$0.76(+0.16 +26.67%)0.06(0.79/0.73)35.94%4,02510,201
KWEB251219C000420002025-12-19(53天)CALL$42.00$1.94(+0.31 +19.02%)0.11(2.0/1.89)35.23%3,06234,535
KWEB260220P000320002026-02-20(116天)PUT$32.00$0.82(+0.00 +0.00%)0.14(0.6/0.46)41.94%50023,558
KWEB251219C000400002025-12-19(53天)CALL$40.00$3.00(+0.49 +19.52%)0.16(3.1/2.94)36.67%26416,113
KWEB260116P000400002026-01-16(81天)PUT$40.00$2.28(-0.50 -17.99%)0.08(2.3/2.22)38.72%25619,718

FXI $41.10 (+0.53 +1.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260116C000440002026-01-16(81天)CALL$44.00$0.82(+0.14 +20.59%)0.10(0.85/0.75)24.29%15,01037,179
FXI251219C000430002025-12-19(53天)CALL$43.00$0.83(+0.09 +12.16%)0.11(0.88/0.77)25.46%12,13621,872
FXI260618P000350002026-06-18(234天)PUT$35.00$1.34(+0.00 +0.00%)0.36(1.17/0.81)27.98%10,00034,444
FXI260618C000420002026-06-18(234天)CALL$42.00$2.77(+0.00 +0.00%)0.25(3.05/2.8)26.05%7,52715,596
FXI260618P000390002026-06-18(234天)PUT$39.00$2.51(+0.00 +0.00%)0.31(2.27/1.96)25.23%4,7755,344
FXI260918C000400002026-09-18(326天)CALL$40.00$3.90(+0.00 +0.00%)1.60(5.1/3.5)29.49%2,5608,013
FXI251219C000420002025-12-19(53天)CALL$42.00$1.19(+0.14 +13.33%)0.04(1.22/1.18)25.27%1,606174,534
FXI260618P000370002026-06-18(234天)PUT$37.00$1.72(+0.00 +0.00%)0.29(1.55/1.26)25.71%80534,216
FXI260116C000410002026-01-16(81天)CALL$41.00$1.88(+0.15 +8.67%)0.05(1.9/1.85)23.54%65643,886
FXI260918P000390002026-09-18(326天)PUT$39.00$3.45(+0.00 +0.00%)0.54(2.93/2.39)25.92%50010,150
FXI260116P000380002026-01-16(81天)PUT$38.00$0.74(-0.22 -22.92%)0.11(0.77/0.66)26.12%47236,223
FXI260618P000410002026-06-18(234天)PUT$41.00$3.60(+0.00 +0.00%)0.20(3.2/3.0)24.94%31819,593

JD $34.15 (+0.95 +2.86%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260618P000300002026-06-18(234天)PUT$30.00$3.27(+0.00 +0.00%)0.38(3.1/2.72)48.39%1,0335,426
JD251219P000375002025-12-19(53天)PUT$37.50$4.55(-1.05 -18.75%)0.10(4.6/4.5)48.39%5059,181
JD260116P000300002026-01-16(81天)PUT$30.00$1.10(-0.28 -20.29%)0.07(1.14/1.07)45.56%23226,609
JD260618C000350002026-06-18(234天)CALL$35.00$4.95(+0.67 +15.65%)0.30(4.95/4.65)48.27%22213,036

BABA $179.27 (+4.62 +2.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA251219P001500002025-12-19(53天)PUT$150.00$2.56(-0.94 -26.86%)0.02(2.56/2.54)47.52%1,16410,145
BABA260116P001500002026-01-16(81天)PUT$150.00$3.75(-1.05 -21.88%)0.25(3.95/3.7)45.36%41215,913
BABA251219P001550002025-12-19(53天)PUT$155.00$3.53(-1.17 -24.89%)0.15(3.6/3.45)47.44%3466,486

PDD $137.76 (+3.78 +2.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD251219C001450002025-12-19(53天)CALL$145.00$5.05(+1.01 +24.46%)0.15(5.2/5.05)38.10%3587,468
PDD251219C001400002025-12-19(53天)CALL$140.00$7.15(+1.55 +27.68%)0.20(7.2/7.0)38.48%34815,075
PDD260116C001500002026-01-16(81天)CALL$150.00$5.20(+1.11 +27.14%)0.20(5.25/5.05)37.42%22112,395

LLY $822.50 (-3.23 -0.39%)

ContractExpTypeStrikeLastSpreadIVVolOI
LLY251219C010000002025-12-19(53天)CALL$1000.00$4.52(-0.92 -16.91%)0.40(4.8/4.4)36.69%1,1057,843

HYG $81.28 (+0.21 +0.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260116C000810002026-01-16(81天)CALL$81.00$0.57(+0.09 +18.75%)0.06(0.62/0.56)3.09%10,00167,853
HYG260618P000720002026-06-18(234天)PUT$72.00$0.62(+0.01 +1.64%)0.45(0.93/0.48)16.14%10,00012,745
HYG260618C000820002026-06-18(234天)CALL$82.00$0.64(+0.00 +0.00%)0.58(1.08/0.5)5.41%9,0019,086
HYG260220C000810002026-02-20(116天)CALL$81.00$0.56(+0.00 +0.00%)0.12(0.79/0.67)3.53%7,0017,000
HYG260320P000780002026-03-20(144天)PUT$78.00$0.76(+0.00 +0.00%)0.16(0.77/0.61)9.95%2,0129,637
HYG260320P000790002026-03-20(144天)PUT$79.00$0.99(+0.00 +0.00%)0.17(0.97/0.8)9.39%2787,310
HYG260320C000810002026-03-20(144天)CALL$81.00$0.75(+0.00 +0.00%)0.17(0.91/0.74)3.77%25018,161

^SPX $6861.81 (+70.67 +1.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPX260320P038500002026-03-20(144天)PUT$3850.00$9.38(-2.20 -19.00%)0.20(9.7/9.5)44.04%3,6706,125
SPX251219C074000002025-12-19(53天)CALL$7400.00$7.80(+3.10 +65.96%)0.30(8.0/7.7)12.45%1,00410,551
SPX260320C080000002026-03-20(144天)CALL$8000.00$8.30(+2.30 +38.33%)0.30(8.4/8.1)13.42%7205,767
SPX260320P035000002026-03-20(144天)PUT$3500.00$7.05(-0.47 -6.25%)0.20(7.2/7.0)48.44%50213,775
SPX251219P055750002025-12-19(53天)PUT$5575.00$9.70(-2.05 -17.45%)0.20(9.7/9.5)29.63%3557,010
SPX251219C074500002025-12-19(53天)CALL$7450.00$5.05(+2.14 +73.54%)0.20(5.9/5.7)12.53%3416,848
SPX251219P053500002025-12-19(53天)PUT$5350.00$7.20(-1.85 -20.44%)0.10(7.2/7.1)32.87%26710,176
SPX260116P040000002026-01-16(81天)PUT$4000.00$3.90(-0.70 -15.22%)0.20(4.0/3.8)48.72%24944,271
SPX251219P056000002025-12-19(53天)PUT$5600.00$10.00(-1.95 -16.32%)0.20(10.0/9.8)29.25%20130,138

IWM $250.09 (+0.64 +0.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002400002025-12-19(53天)PUT$240.00$4.19(-0.34 -7.51%)0.03(4.19/4.16)21.79%11,51348,208
IWM260618P001900002026-06-18(234天)PUT$190.00$2.64(-0.05 -1.86%)0.09(2.7/2.61)28.21%11,00048,081
IWM251219P002300002025-12-19(53天)PUT$230.00$2.21(-0.27 -10.89%)0.03(2.22/2.19)23.93%10,30850,762
IWM251219P002450002025-12-19(53天)PUT$245.00$5.68(-0.38 -6.27%)0.03(5.75/5.72)20.91%10,25422,182
IWM251219P002250002025-12-19(53天)PUT$225.00$1.65(-0.18 -9.84%)0.02(1.63/1.61)25.16%7,57457,917
IWM260515P002300002026-05-15(200天)PUT$230.00$8.48(+0.00 +0.00%)0.06(7.67/7.61)22.04%4,5457,846
IWM260618P001750002026-06-18(234天)PUT$175.00$2.73(+0.00 +0.00%)0.08(1.82/1.74)31.21%4,02947,587
IWM251219C002700002025-12-19(53天)CALL$270.00$1.88(+0.15 +8.57%)0.02(1.89/1.87)21.03%3,02065,659
IWM251219C002600002025-12-19(53天)CALL$260.00$4.37(+0.29 +7.11%)0.03(4.37/4.34)21.75%2,99655,593
IWM251219P002350002025-12-19(53天)PUT$235.00$3.05(-0.32 -9.50%)0.03(3.07/3.04)22.89%2,17259,150
IWM251219P002200002025-12-19(53天)PUT$220.00$1.20(-0.16 -11.76%)0.02(1.22/1.2)26.54%58889,118
IWM251219C002500002025-12-19(53天)CALL$250.00$8.75(+0.32 +3.80%)0.03(8.78/8.75)23.11%1,59686,518
IWM260618P001800002026-06-18(234天)PUT$180.00$2.02(+0.00 +0.00%)0.07(2.06/1.99)30.14%65460,141
IWM251219C002550002025-12-19(53天)CALL$255.00$6.30(+0.27 +4.48%)0.03(6.3/6.27)22.30%93359,225
IWM260116C003000002026-01-16(81天)CALL$300.00$0.50(+0.05 +11.11%)0.02(0.51/0.49)22.47%29350,908

^VIX $15.96 (-0.40 -2.44%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000190002026-01-21(86天)PUT$19.00$2.08(+0.13 +6.67%)0.04(2.11/2.07)0.00%12,55074,918
VIX251217P000190002025-12-17(51天)PUT$19.00$2.29(+0.14 +6.51%)0.05(2.34/2.29)0.00%11,97689,566
VIX260121P000200002026-01-21(86天)PUT$20.00$2.75(+0.13 +4.96%)0.04(2.79/2.75)0.00%4,99653,569
VIX251217P000170002025-12-17(51天)PUT$17.00$1.03(+0.09 +9.57%)0.03(1.07/1.04)15.72%4,53197,043
VIX260121P000160002026-01-21(86天)PUT$16.00$0.54(+0.06 +12.50%)0.03(0.56/0.53)18.16%4,02462,023
VIX251217P000160002025-12-17(51天)PUT$16.00$0.57(+0.06 +11.76%)0.03(0.59/0.56)24.71%2,858131,088
VIX260218P000210002026-02-18(114天)PUT$21.00$3.35(+0.15 +4.69%)0.10(3.4/3.3)0.00%3385,158
VIX260218P000170002026-02-18(114天)PUT$17.00$0.93(+0.07 +8.14%)0.05(0.94/0.89)0.00%32312,527
VIX260121P000170002026-01-21(86天)PUT$17.00$0.95(+0.08 +9.20%)0.04(0.98/0.94)0.00%28291,628
VIX251217P000180002025-12-17(51天)PUT$18.00$1.63(+0.12 +7.95%)0.02(1.64/1.62)0.00%237112,637
VIX251217P000175002025-12-17(51天)PUT$17.50$1.32(+0.11 +9.09%)0.05(1.37/1.32)0.00%23349,197

HPE $23.96 (+0.47 +2.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000250002026-01-16(81天)CALL$25.00$1.30(+0.14 +12.07%)0.12(1.4/1.28)41.21%2,68927,359
HPE260116C000240002026-01-16(81天)CALL$24.00$1.77(+0.22 +14.19%)0.10(1.83/1.73)41.60%6429,868

TSM $298.50 (+3.49 +1.18%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM251219P002300002025-12-19(53天)PUT$230.00$1.73(-0.05 -2.81%)0.14(1.78/1.64)48.30%7797,816

KRE $61.11 (-0.16 -0.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260618C000800002026-06-18(234天)CALL$80.00$0.82(+0.00 +0.00%)0.32(0.98/0.66)29.04%3,0006,100
KRE260618P000550002026-06-18(234天)PUT$55.00$3.05(+0.00 +0.00%)0.34(2.89/2.55)29.00%3,00025,535

GDX $70.01 (-2.82 -3.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260116C000850002026-01-16(81天)CALL$85.00$1.23(-0.88 -41.71%)0.12(1.3/1.18)41.68%21,1567,823
GDX251219C000850002025-12-19(53天)CALL$85.00$0.77(-0.58 -42.96%)0.11(0.83/0.72)44.39%21,0749,814
GDX260116P000550002026-01-16(81天)PUT$55.00$0.66(+0.18 +37.50%)0.24(0.72/0.48)42.73%20,13838,257
GDX251219C000750002025-12-19(53天)CALL$75.00$2.55(-1.45 -36.25%)0.12(2.62/2.5)42.51%12,52518,619
GDX260116C000750002026-01-16(81天)CALL$75.00$3.28(-1.62 -33.06%)0.35(3.5/3.15)41.44%10,60413,761
GDX251219C000700002025-12-19(53天)CALL$70.00$4.49(-2.01 -31.26%)0.30(4.6/4.3)43.09%7,07925,061
GDX251219P000700002025-12-19(53天)PUT$70.00$4.13(+0.94 +29.47%)0.35(4.2/3.85)38.94%3,21411,130
GDX251219P000650002025-12-19(53天)PUT$65.00$2.07(+0.53 +34.42%)0.18(2.15/1.97)40.31%3,11219,634
GDX251219P000620002025-12-19(53天)PUT$62.00$1.30(+0.35 +36.84%)0.17(1.37/1.2)41.60%3,1105,468
GDX260320C000950002026-03-20(144天)CALL$95.00$1.33(-0.58 -30.37%)0.02(1.32/1.3)42.02%1,68112,548
GDX260116P000620002026-01-16(81天)PUT$62.00$2.00(+0.47 +30.72%)0.35(2.1/1.75)41.20%79076,263
GDX260116P000720002026-01-16(81天)PUT$72.00$6.50(+1.50 +30.00%)0.30(6.4/6.1)39.67%29969,464
GDX260116C000650002026-01-16(81天)CALL$65.00$8.01(-2.39 -22.98%)0.95(8.55/7.6)45.04%43320,159
GDX251219C000650002025-12-19(53天)CALL$65.00$7.25(-2.37 -24.64%)0.45(7.6/7.15)45.61%62613,490
GDX260116P000600002026-01-16(81天)PUT$60.00$1.58(+0.53 +50.48%)0.21(1.6/1.39)41.72%35013,351

B $31.92 (-0.58 -1.78%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000300002026-01-16(81天)CALL$30.00$3.78(-0.62 -14.09%)0.40(3.95/3.55)49.46%94255,799
B260320C000300002026-03-20(144天)CALL$30.00$4.63(-0.53 -10.27%)0.20(4.75/4.55)47.73%8676,914
B260116C000350002026-01-16(81天)CALL$35.00$1.69(-0.31 -15.50%)0.05(1.71/1.66)47.58%52153,727
B260116C000330002026-01-16(81天)CALL$33.00$2.35(-0.43 -15.47%)0.06(2.42/2.36)47.80%31710,460
B260320C000330002026-03-20(144天)CALL$33.00$3.23(-0.27 -7.71%)0.30(3.3/3.0)46.83%2326,264
B260116C000400002026-01-16(81天)CALL$40.00$0.66(-0.07 -9.59%)0.08(0.73/0.65)49.07%21014,827

NEM $77.63 (-5.72 -6.86%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116C000850002026-01-16(81天)CALL$85.00$3.55(-2.53 -41.61%)0.15(3.6/3.45)42.82%5639,147
NEM260116C000900002026-01-16(81天)CALL$90.00$2.30(-1.92 -45.50%)0.18(2.39/2.21)43.13%5176,480
NEM260116C000800002026-01-16(81天)CALL$80.00$5.32(-3.25 -37.92%)0.20(5.4/5.2)43.19%5135,992
NEM260116P000800002026-01-16(81天)PUT$80.00$6.84(+2.14 +45.53%)0.25(7.0/6.75)39.22%2666,846

PFE $24.73 (-0.05 -0.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE251219C000250002025-12-19(53天)CALL$25.00$0.72(-0.04 -5.26%)0.02(0.73/0.71)22.95%88222,531
PFE260116C000250002026-01-16(81天)CALL$25.00$0.95(-0.04 -4.04%)0.01(0.95/0.94)23.34%71246,059
PFE260320C000250002026-03-20(144天)CALL$25.00$1.31(-0.03 -2.24%)0.03(1.32/1.29)23.54%59716,430
PFE260116C000260002026-01-16(81天)CALL$26.00$0.62(-0.02 -3.12%)0.02(0.62/0.6)24.17%53022,006
PFE260116C000240002026-01-16(81天)CALL$24.00$1.45(-0.10 -6.58%)0.05(1.45/1.4)23.19%42112,167
PFE260618C000250002026-06-18(234天)CALL$25.00$1.68(-0.07 -4.00%)0.09(1.72/1.63)23.51%23115,968

TLT $91.64 (+0.19 +0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT260320C000950002026-03-20(144天)CALL$95.00$1.54(+0.00 +0.00%)0.02(1.55/1.53)12.40%3,08213,883
TLT251219C000930002025-12-19(53天)CALL$93.00$0.96(-0.02 -2.04%)0.02(0.97/0.95)10.87%2,80668,938
TLT260320P000920002026-03-20(144天)PUT$92.00$2.96(-0.24 -7.50%)0.01(2.96/2.95)12.13%1,92113,463
TLT260116C000900002026-01-16(81天)CALL$90.00$2.75(-0.01 -0.36%)0.02(2.89/2.87)11.24%1,79477,029
TLT260320P000890002026-03-20(144天)PUT$89.00$1.80(+0.00 +0.00%)0.02(1.66/1.64)12.34%1,70019,766
TLT251219C000910002025-12-19(53天)CALL$91.00$1.83(+0.07 +3.98%)0.02(1.84/1.82)10.50%1,47033,412
TLT251219P000910002025-12-19(53天)PUT$91.00$1.38(-0.20 -12.50%)0.01(1.38/1.37)12.13%1,31820,223
TLT260320C000920002026-03-20(144天)CALL$92.00$2.63(+0.04 +1.54%)0.02(2.63/2.61)12.06%1,28822,196
TLT260116C000910002026-01-16(81天)CALL$91.00$2.30(+0.06 +2.68%)0.02(2.31/2.29)11.28%1,10826,318
TLT260331C000940002026-03-31(155天)CALL$94.00$1.93(-0.06 -3.02%)0.02(1.98/1.96)12.37%1,09416,592
TLT260116C000950002026-01-16(81天)CALL$95.00$0.83(+0.01 +1.22%)0.01(0.85/0.84)11.93%1,05995,848
TLT260116P000900002026-01-16(81天)PUT$90.00$1.30(-0.17 -11.56%)0.03(1.29/1.26)11.78%81850,467
TLT251219C000920002025-12-19(53天)CALL$92.00$1.34(+0.00 +0.00%)0.02(1.34/1.32)10.58%1,05150,415
TLT251219C000900002025-12-19(53天)CALL$90.00$2.46(+0.11 +4.68%)0.03(2.46/2.43)10.51%31239,226
TLT260618C001000002026-06-18(234天)CALL$100.00$1.30(+0.00 +0.00%)0.03(1.32/1.29)13.84%25933,920
TLT260320C000900002026-03-20(144天)CALL$90.00$3.65(+0.05 +1.39%)0.10(3.7/3.6)12.15%71625,265

XLI $155.26 (+0.38 +0.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(53天)PUT$145.00$1.10(-0.03 -2.65%)0.03(1.13/1.1)19.75%1,25811,345

ETNB $14.81 (+0.03 +0.20%)

ContractExpTypeStrikeLastSpreadIVVolOI
ETNB251219P000150002025-12-19(53天)PUT$15.00$0.50(-0.05 -9.09%)0.05(0.55/0.5)19.63%1,0787,095
ETNB260515P000150002026-05-15(200天)PUT$15.00$0.50(-0.05 -9.09%)0.05(0.55/0.5)10.18%3498,429

BITO $19.07 (+0.85 +4.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
BITO260116C000200002026-01-16(81天)CALL$20.00$0.68(+0.15 +28.30%)0.02(0.7/0.68)30.13%71121,631

LAES $6.99 (-0.03 -0.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
LAES251219C000040002025-12-19(53天)CALL$4.00$2.83(-0.17 -5.67%)0.35(2.95/2.6)0.00%1,0069,608

WBD $21.39 (+0.26 +1.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000240002026-01-16(81天)CALL$24.00$0.84(+0.07 +9.09%)0.04(0.8/0.76)42.43%4865,669
WBD251219C000220002025-12-19(53天)CALL$22.00$1.26(+0.06 +5.00%)0.08(1.32/1.24)48.39%44918,724
WBD260116C000250002026-01-16(81天)CALL$25.00$0.52(+0.01 +1.96%)0.02(0.52/0.5)40.53%40764,021

GM $69.15 (-0.52 -0.75%)

ContractExpTypeStrikeLastSpreadIVVolOI
GM260116C000700002026-01-16(81天)CALL$70.00$3.60(-0.30 -7.69%)0.05(3.55/3.5)30.80%9798,092
GM260320C000800002026-03-20(144天)CALL$80.00$2.13(-0.21 -8.97%)0.04(2.09/2.05)32.53%50714,078

DOW $25.85 (+1.01 +4.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260116C000300002026-01-16(81天)CALL$30.00$0.75(+0.15 +25.00%)0.06(0.78/0.72)43.21%4,19320,706
DOW260320C000300002026-03-20(144天)CALL$30.00$1.38(+0.14 +11.29%)0.22(1.5/1.28)45.00%6227,867
DOW260116C000250002026-01-16(81天)CALL$25.00$2.52(+0.54 +27.27%)0.05(2.55/2.5)43.51%27210,067
DOW251219C000250002025-12-19(53天)CALL$25.00$2.20(+0.65 +43.33%)0.14(2.2/2.06)44.39%2116,145

LUV $32.17 (-0.03 -0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
LUV260116C000350002026-01-16(81天)CALL$35.00$1.35(+0.10 +8.00%)0.04(1.39/1.35)39.62%33316,388

HON $215.34 (-0.75 -0.35%)

ContractExpTypeStrikeLastSpreadIVVolOI
HON251219C002300002025-12-19(53天)CALL$230.00$2.00(-0.25 -11.11%)0.10(2.1/2.0)20.95%71810,762

COP $88.50 (+0.49 +0.56%)

ContractExpTypeStrikeLastSpreadIVVolOI
COP251219C001000002025-12-19(53天)CALL$100.00$0.80(+0.10 +14.29%)0.08(0.79/0.71)29.52%2685,105

SLB $36.40 (+0.58 +1.62%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116P000350002026-01-16(81天)PUT$35.00$1.54(-0.28 -15.38%)0.06(1.57/1.51)32.76%68412,970
SLB260116C000400002026-01-16(81天)CALL$40.00$1.05(+0.17 +19.32%)0.03(1.05/1.02)33.69%42020,380
SLB260116C000375002026-01-16(81天)CALL$37.50$1.92(+0.29 +17.79%)0.03(1.86/1.83)33.79%25017,613
SLB260320P000325002026-03-20(144天)PUT$32.50$1.36(-0.11 -7.48%)0.10(1.42/1.32)34.50%2116,021
SLB260116C000425002026-01-16(81天)CALL$42.50$0.60(+0.06 +11.11%)0.05(0.6/0.55)34.60%2047,393

VZ $39.19 (+0.35 +0.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260116C000400002026-01-16(81天)CALL$40.00$1.29(+0.20 +18.35%)0.07(1.33/1.26)22.80%99616,233
VZ260116P000390002026-01-16(81天)PUT$39.00$1.56(-0.23 -12.85%)0.05(1.6/1.55)22.90%9196,263
VZ260116C000420002026-01-16(81天)CALL$42.00$0.62(+0.06 +10.71%)0.01(0.62/0.61)21.68%77818,717
VZ260116P000380002026-01-16(81天)PUT$38.00$1.13(-0.23 -16.91%)0.04(1.17/1.13)23.27%5678,814
VZ260320P000400002026-03-20(144天)PUT$40.00$2.59(-0.27 -9.44%)0.08(2.62/2.54)22.01%24810,110
VZ260320C000450002026-03-20(144天)CALL$45.00$0.51(+0.10 +24.39%)0.02(0.51/0.49)22.36%20810,470

XRT $85.38 (+0.59 +0.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
XRT251219P000800002025-12-19(53天)PUT$80.00$1.25(-0.09 -6.72%)0.03(1.28/1.25)25.78%2,4765,639

IVZ $23.73 (+0.73 +3.17%)

ContractExpTypeStrikeLastSpreadIVVolOI
IVZ260116C000250002026-01-16(81天)CALL$25.00$1.10(+0.35 +46.67%)0.25(1.25/1.0)40.63%42315,262

F $13.27 (-0.56 -4.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
F260320C000130002026-03-20(144天)CALL$13.00$1.15(-0.37 -24.34%)0.05(1.18/1.13)32.32%1,96019,313
F260116C000116702026-01-16(81天)CALL$11.67$1.76(-0.51 -22.47%)0.07(1.77/1.7)31.64%1,89668,451
F260116C000130002026-01-16(81天)CALL$13.00$0.85(-0.39 -31.45%)0.03(0.84/0.81)29.00%1,77135,407
F260116C000098202026-01-16(81天)CALL$9.82$0.95(+0.03 +3.26%)0.05(0.97/0.92)0.00%1,48614,813
F251219C000130002025-12-19(53天)CALL$13.00$0.69(-0.41 -37.27%)0.03(0.68/0.65)27.74%1,00924,980
F260116C000120002026-01-16(81天)CALL$12.00$1.50(-0.49 -24.75%)0.02(1.52/1.5)31.45%7745,448
F260618C000130002026-06-18(234天)CALL$13.00$1.43(-0.35 -19.66%)0.03(1.43/1.4)31.30%6375,487
F260918C000120002026-09-18(326天)CALL$12.00$2.22(-0.37 -14.29%)0.27(2.31/2.04)34.18%3465,187
F251219C000116702025-12-19(53天)CALL$11.67$1.70(-0.53 -23.77%)0.07(1.7/1.63)33.50%33432,918

BA $222.50 (+1.15 +0.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
BA260220P001900002026-02-20(116天)PUT$190.00$4.25(-0.35 -7.61%)0.20(4.35/4.15)33.26%2,0078,625
BA251219C002500002025-12-19(53天)CALL$250.00$3.00(+0.10 +3.45%)0.18(3.1/2.92)33.89%1,12111,714

NOK $6.39 (+0.09 +1.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
NOK251219C000060002025-12-19(53天)CALL$6.00$0.62(+0.08 +14.81%)0.04(0.64/0.6)43.36%95922,303
NOK260116C000055002026-01-16(81天)CALL$5.50$1.05(+0.10 +10.53%)0.04(1.07/1.03)44.53%5288,997

QCOM $189.84 (+20.88 +12.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
QCOM260116P001450002026-01-16(81天)PUT$145.00$1.30(-1.60 -55.17%)0.43(1.54/1.11)42.99%5,1838,123
QCOM260116P001500002026-01-16(81天)PUT$150.00$1.70(-2.05 -54.67%)0.19(1.85/1.66)40.78%1,5575,644
QCOM260116P001600002026-01-16(81天)PUT$160.00$3.20(-3.40 -51.52%)0.53(3.4/2.87)39.75%4625,330
QCOM260116P001400002026-01-16(81天)PUT$140.00$0.91(-1.17 -56.25%)0.29(1.2/0.91)44.51%3176,639

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
GDX $70.01 (-2.82 -3.87%)GDX260116C000850002026-01-16(81天)CALL$85.00$1.23(-0.88 -41.71%)0.12(1.3/1.18)41.68%21,1567,823
GDX $70.01 (-2.82 -3.87%)GDX251219C000850002025-12-19(53天)CALL$85.00$0.77(-0.58 -42.96%)0.11(0.83/0.72)44.39%21,0749,814
GDX $70.01 (-2.82 -3.87%)GDX260116P000550002026-01-16(81天)PUT$55.00$0.66(+0.18 +37.50%)0.24(0.72/0.48)42.73%20,13838,257
EEM $55.67 (+0.57 +1.03%)EEM260116P000520002026-01-16(81天)PUT$52.00$0.80(+0.00 +0.00%)0.08(0.68/0.6)19.73%20,03744,497
EEM $55.67 (+0.57 +1.03%)EEM260618P000510002026-06-18(234天)PUT$51.00$1.35(-0.22 -14.01%)0.07(1.42/1.35)18.99%17,69213,173
NVDA $191.09 (+4.83 +2.59%)NVDA251219C002000002025-12-19(53天)CALL$200.00$9.46(+2.19 +29.96%)0.05(9.5/9.45)44.17%17,35271,951
NVDA $191.09 (+4.83 +2.59%)NVDA251219C002100002025-12-19(53天)CALL$210.00$6.22(+1.71 +37.92%)0.05(6.25/6.2)43.84%16,90336,842
EEM $55.67 (+0.57 +1.03%)EEM260320C000600002026-03-20(144天)CALL$60.00$0.79(+0.13 +19.70%)0.06(0.84/0.78)16.55%16,00442,459
FXI $41.10 (+0.53 +1.31%)FXI260116C000440002026-01-16(81天)CALL$44.00$0.82(+0.14 +20.59%)0.10(0.85/0.75)24.29%15,01037,179
^VIX $15.96 (-0.40 -2.44%)VIX260121P000190002026-01-21(86天)PUT$19.00$2.08(+0.13 +6.67%)0.04(2.11/2.07)0.00%12,55074,918
SLV $42.62 (-1.31 -2.98%)SLV251219C000500002025-12-19(53天)CALL$50.00$0.51(-0.33 -39.29%)0.01(0.5/0.49)39.50%5,521129,694
^VIX $15.96 (-0.40 -2.44%)VIX251217P000170002025-12-17(51天)PUT$17.00$1.03(+0.09 +9.57%)0.03(1.07/1.04)15.72%4,53197,043
IBIT $65.71 (+2.88 +4.58%)IBIT251219C000700002025-12-19(53天)CALL$70.00$3.12(+0.77 +32.35%)0.05(3.15/3.1)48.49%3,70094,412
SLV $42.62 (-1.31 -2.98%)SLV251219C000470002025-12-19(53天)CALL$47.00$0.84(-0.54 -39.13%)0.02(0.86/0.84)36.62%3,18596,605
^VIX $15.96 (-0.40 -2.44%)VIX251217P000160002025-12-17(51天)PUT$16.00$0.57(+0.06 +11.76%)0.03(0.59/0.56)24.71%2,858131,088
FXI $41.10 (+0.53 +1.31%)FXI251219C000420002025-12-19(53天)CALL$42.00$1.19(+0.14 +13.33%)0.04(1.22/1.18)25.27%1,606174,534
TLT $91.64 (+0.19 +0.21%)TLT260116C000950002026-01-16(81天)CALL$95.00$0.83(+0.01 +1.22%)0.01(0.85/0.84)11.93%1,05995,848
IBIT $65.71 (+2.88 +4.58%)IBIT251219P000600002025-12-19(53天)PUT$60.00$2.27(-0.91 -28.62%)0.03(2.28/2.25)47.31%300116,150
^VIX $15.96 (-0.40 -2.44%)VIX260121P000170002026-01-21(86天)PUT$17.00$0.95(+0.08 +9.20%)0.04(0.98/0.94)0.00%28291,628
^VIX $15.96 (-0.40 -2.44%)VIX251217P000180002025-12-17(51天)PUT$18.00$1.63(+0.12 +7.95%)0.02(1.64/1.62)0.00%237112,637