QQQ $632.71 (+4.63 +0.74%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P006000002025-12-19(52天)PUT$600.00$7.88(-0.39 -4.72%)0.04(7.79/7.75)21.10%7,15629,409
QQQ251219P005900002025-12-19(52天)PUT$590.00$6.16(-0.41 -6.24%)0.05(6.19/6.14)22.32%4,5517,986
QQQ251219P005600002025-12-19(52天)PUT$560.00$3.22(-0.20 -5.85%)0.04(3.2/3.16)26.03%4,25725,652
QQQ260320C007500002026-03-20(143天)CALL$750.00$2.79(+0.32 +12.96%)0.03(2.91/2.88)19.22%3,21919,533
QQQ260116P005000002026-01-16(80天)PUT$500.00$2.10(-0.09 -4.11%)0.03(2.11/2.08)31.71%2,63822,334
QQQ251231P005800002025-12-31(64天)PUT$580.00$6.13(-0.30 -4.67%)0.08(6.12/6.04)23.03%2,0435,277
QQQ260618P004200002026-06-18(233天)PUT$420.00$4.04(-0.04 -0.98%)0.07(4.05/3.98)33.95%2,0256,970
QQQ260320P005500002026-03-20(143天)PUT$550.00$9.60(-0.25 -2.54%)0.05(9.62/9.57)25.05%1,90314,512
QQQ251219P004900002025-12-19(52天)PUT$490.00$0.93(-0.04 -4.12%)0.03(0.94/0.91)35.93%1,33224,241
QQQ251219C006650002025-12-19(52天)CALL$665.00$6.18(+0.93 +17.71%)0.04(6.19/6.15)18.44%1,2035,598
QQQ251219P005000002025-12-19(52天)PUT$500.00$1.09(-0.04 -3.54%)0.01(1.09/1.08)34.40%31258,449
QQQ251219P005700002025-12-19(52天)PUT$570.00$3.96(-0.26 -6.16%)0.04(3.96/3.92)24.77%96155,806
QQQ251219C006600002025-12-19(52天)CALL$660.00$7.49(+1.07 +16.67%)0.04(7.58/7.54)18.68%33936,625
QQQ260116P005800002026-01-16(80天)PUT$580.00$7.90(-0.30 -3.66%)0.04(7.86/7.82)22.80%52126,309
QQQ251219P005400002025-12-19(52天)PUT$540.00$2.13(-0.14 -6.17%)0.03(2.14/2.11)28.63%50925,823
QQQ260320P005000002026-03-20(143天)PUT$500.00$5.08(-0.14 -2.68%)0.05(5.09/5.04)29.46%29424,700
QQQ251219P005500002025-12-19(52天)PUT$550.00$2.61(-0.16 -5.78%)0.04(2.61/2.57)27.33%83823,605

SPY $687.64 (+2.46 +0.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260320P006100002026-03-20(143天)PUT$610.00$8.50(+0.13 +1.55%)0.03(8.49/8.46)20.99%130,033145,933
SPY251219C007500002025-12-19(52天)CALL$750.00$0.54(+0.08 +18.18%)0.01(0.53/0.52)12.88%13,16122,389
SPY260116P005900002026-01-16(80天)PUT$590.00$3.10(+0.13 +4.38%)0.01(3.04/3.03)24.20%6,9958,914
SPY260618C008000002026-06-18(233天)CALL$800.00$3.73(+0.36 +10.68%)0.06(3.76/3.7)14.41%5,58219,972
SPY260116C007250002026-01-16(80天)CALL$725.00$4.80(+0.33 +7.38%)0.02(4.85/4.83)13.32%5,2106,949
SPY260116C007200002026-01-16(80天)CALL$720.00$6.07(+0.43 +7.62%)0.03(6.08/6.05)13.53%5,0469,638
SPY251219P006600002025-12-19(52天)PUT$660.00$6.83(+0.10 +1.49%)0.02(6.79/6.77)16.68%4,90438,315
SPY260116P005950002026-01-16(80天)PUT$595.00$3.30(+0.09 +2.80%)0.03(3.25/3.22)23.58%4,76919,326
SPY260116P005750002026-01-16(80天)PUT$575.00$2.51(+0.10 +4.15%)0.02(2.41/2.39)25.81%4,76627,522
SPY251219P006500002025-12-19(52天)PUT$650.00$5.37(+0.04 +0.75%)0.01(5.38/5.37)17.99%4,73067,652
SPY251219P005550002025-12-19(52天)PUT$555.00$0.94(+0.02 +2.17%)0.01(0.93/0.92)30.52%241114,732
SPY251219C007000002025-12-19(52天)CALL$700.00$9.36(+0.55 +6.24%)0.01(9.63/9.62)14.37%1,94683,073
SPY251219P006200002025-12-19(52天)PUT$620.00$2.82(+0.05 +1.79%)0.01(2.83/2.82)21.87%2,68455,186
SPY251219P006100002025-12-19(52天)PUT$610.00$2.31(+0.04 +1.76%)0.01(2.27/2.26)23.01%83152,356
SPY251219P006000002025-12-19(52天)PUT$600.00$1.94(+0.05 +2.65%)0.02(1.89/1.87)24.34%82948,407
SPY251219P006250002025-12-19(52天)PUT$625.00$3.13(+0.02 +0.64%)0.03(3.1/3.07)21.16%1,31645,203
SPY251219P006400002025-12-19(52天)PUT$640.00$4.37(+0.09 +2.10%)0.02(4.32/4.3)19.32%54741,311
SPY251219C007100002025-12-19(52天)CALL$710.00$5.62(+0.44 +8.49%)0.05(5.83/5.78)13.60%31738,873

XLK $301.82 (+2.74 +0.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(325天)PUT$175.00$2.70(+0.00 +0.00%)1.53(2.95/1.42)40.17%10,00010,001
XLK251219P002500002025-12-19(52天)PUT$250.00$1.11(-0.14 -11.20%)0.27(1.25/0.98)34.31%4017,398

SMH $362.46 (+2.45 +0.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH260116C004200002026-01-16(80天)CALL$420.00$4.70(+0.00 +0.00%)0.35(4.85/4.5)31.70%1,6476,966

GLD $364.44 (-2.58 -0.70%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260116C004500002026-01-16(80天)CALL$450.00$0.98(-0.01 -1.01%)0.03(1.01/0.98)26.94%2,9148,121
GLD260116C003850002026-01-16(80天)CALL$385.00$7.60(-0.85 -10.06%)0.20(7.75/7.55)22.87%2,19910,275
GLD260116C003950002026-01-16(80天)CALL$395.00$5.49(-0.41 -6.95%)0.15(5.5/5.35)23.25%2,09216,517
GLD251231C004000002025-12-31(64天)CALL$400.00$3.54(-0.26 -6.84%)0.15(3.65/3.5)23.93%1,9686,621
GLD260116C004000002026-01-16(80天)CALL$400.00$4.60(-0.35 -7.07%)0.15(4.7/4.55)23.61%1,82235,497
GLD260116P003600002026-01-16(80天)PUT$360.00$9.95(+1.00 +11.17%)0.20(10.15/9.95)17.77%1,3049,580
GLD260918C005550002026-09-18(325天)CALL$555.00$2.55(-0.15 -5.56%)0.26(2.69/2.43)27.78%1,04452,638
GLD260918C005500002026-09-18(325天)CALL$550.00$2.71(-0.34 -11.15%)0.26(2.86/2.6)27.69%1,03552,078
GLD260116C003800002026-01-16(80天)CALL$380.00$9.09(-0.66 -6.77%)0.20(9.15/8.95)22.68%98214,099
GLD260320C004000002026-03-20(143天)CALL$400.00$8.65(-0.40 -4.42%)0.25(8.75/8.5)23.27%96113,338
GLD251219C003900002025-12-19(52天)CALL$390.00$4.50(-0.45 -9.09%)0.20(4.65/4.45)24.37%65140,433
GLD260116P003400002026-01-16(80天)PUT$340.00$3.49(+0.34 +10.79%)0.10(3.55/3.45)18.02%49935,714
GLD251219C004000002025-12-19(52天)CALL$400.00$2.96(-0.22 -6.92%)0.09(3.05/2.96)24.89%95134,908
GLD260116C004750002026-01-16(80天)CALL$475.00$0.57(+0.05 +9.62%)0.04(0.59/0.55)29.30%80933,165
GLD260116C003900002026-01-16(80天)CALL$390.00$6.50(-0.50 -7.14%)0.15(6.6/6.45)23.17%42026,235
GLD260116P003200002026-01-16(80天)PUT$320.00$1.08(+0.04 +3.85%)0.07(1.16/1.09)19.61%43621,983

SLV $42.80 (+0.38 +0.90%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260220C000525002026-02-20(115天)CALL$52.50$0.84(+0.00 +0.00%)0.03(0.92/0.89)38.21%6,1136,121
SLV251219C000450002025-12-19(52天)CALL$45.00$1.34(+0.07 +5.51%)0.03(1.39/1.36)35.30%3,85626,897
SLV251219C000480002025-12-19(52天)CALL$48.00$0.77(+0.04 +5.48%)0.02(0.79/0.77)38.14%3,8187,278
SLV251231C000480002025-12-31(64天)CALL$48.00$0.91(+0.06 +7.06%)0.02(0.92/0.9)36.72%3,5718,549
SLV260116C000430002026-01-16(80天)CALL$43.00$2.44(+0.12 +5.17%)0.05(2.47/2.42)32.30%1,7928,417
SLV251219C000500002025-12-19(52天)CALL$50.00$0.55(+0.05 +10.00%)0.02(0.56/0.54)40.19%1,674128,355
SLV260116C000500002026-01-16(80天)CALL$50.00$0.83(+0.05 +6.41%)0.01(0.84/0.83)37.60%1,56886,950
SLV260618C000600002026-06-18(233天)CALL$60.00$1.14(+0.07 +6.54%)0.06(1.16/1.1)39.62%1,39814,539
SLV260116C000450002026-01-16(80天)CALL$45.00$1.78(+0.10 +5.95%)0.04(1.8/1.76)33.86%1,06025,517
SLV251231C000500002025-12-31(64天)CALL$50.00$0.65(+0.03 +4.84%)0.01(0.66/0.65)38.38%1,04610,377
SLV251219C000470002025-12-19(52天)CALL$47.00$0.92(+0.06 +6.98%)0.03(0.95/0.92)37.16%21594,728
SLV251219C000400002025-12-19(52天)CALL$40.00$3.59(+0.19 +5.59%)0.10(3.7/3.6)32.62%31054,174
SLV251219C000440002025-12-19(52天)CALL$44.00$1.67(+0.13 +8.44%)0.03(1.69/1.66)34.40%38847,231
SLV260320C000500002026-03-20(143天)CALL$50.00$1.48(+0.07 +4.96%)0.04(1.51/1.47)36.08%80244,407
SLV260116C000400002026-01-16(80天)CALL$40.00$3.98(+0.24 +6.42%)0.10(4.0/3.9)30.74%62235,865
SLV260116C000470002026-01-16(80天)CALL$47.00$1.30(+0.10 +8.33%)0.02(1.31/1.29)35.25%30035,758
SLV260320C000600002026-03-20(143天)CALL$60.00$0.59(+0.04 +7.27%)0.02(0.6/0.58)41.60%34135,602
SLV251219P000430002025-12-19(52天)PUT$43.00$2.28(-0.22 -8.80%)0.05(2.27/2.22)32.79%27033,964

IBIT $65.34 (+0.05 +0.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219C000700002025-12-19(52天)CALL$70.00$2.80(-0.13 -4.44%)0.03(2.81/2.78)46.05%19,85193,160
IBIT251219C000800002025-12-19(52天)CALL$80.00$1.02(-0.10 -8.93%)0.04(1.02/0.98)49.73%3,04052,626
IBIT260116C000700002026-01-16(80天)CALL$70.00$4.11(-0.14 -3.26%)0.05(4.15/4.1)48.44%2,331110,759
IBIT251219C000680002025-12-19(52天)CALL$68.00$3.45(-0.10 -2.82%)0.05(3.5/3.45)45.95%1,7607,764
IBIT260116C000650002026-01-16(80天)CALL$65.00$6.19(-0.11 -1.75%)0.10(6.3/6.2)49.56%1,61038,022
IBIT251219C000750002025-12-19(52天)CALL$75.00$1.65(-0.10 -5.71%)0.03(1.64/1.61)47.29%74845,022
IBIT251219C000650002025-12-19(52天)CALL$65.00$4.78(-0.07 -1.44%)0.10(4.9/4.8)47.07%72420,792
IBIT260116P000600002026-01-16(80天)PUT$60.00$3.15(-0.15 -4.55%)0.10(3.15/3.05)46.39%72245,121
IBIT251231C000800002025-12-31(64天)CALL$80.00$1.37(-0.13 -8.67%)0.02(1.39/1.37)49.95%60920,023
IBIT251231C000670002025-12-31(64天)CALL$67.00$4.41(-0.24 -5.16%)0.05(4.55/4.5)47.42%60220,545
IBIT251219P000600002025-12-19(52天)PUT$60.00$2.16(-0.06 -2.70%)0.03(2.11/2.08)45.22%271122,244
IBIT251219C000600002025-12-19(52天)CALL$60.00$7.90(-0.05 -0.63%)0.10(7.95/7.85)49.59%313113,260
IBIT260116C000750002026-01-16(80天)CALL$75.00$2.73(-0.18 -6.19%)0.03(2.77/2.74)49.00%33137,826
IBIT251231C000700002025-12-31(64天)CALL$70.00$3.42(-0.13 -3.66%)0.05(3.4/3.35)47.12%41927,360

EEM $55.71 (-0.01 -0.02%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM260116P000520002026-01-16(80天)PUT$52.00$0.80(+0.00 +0.00%)0.06(0.7/0.64)20.02%20,03744,497
EEM260618P000510002026-06-18(233天)PUT$51.00$1.35(+0.00 +0.00%)0.24(1.42/1.18)18.97%17,69230,865
EEM260320C000600002026-03-20(143天)CALL$60.00$0.79(+0.00 +0.00%)0.13(0.87/0.74)16.97%16,00455,836
EEM260618P000480002026-06-18(233天)PUT$48.00$0.89(+0.00 +0.00%)0.05(0.92/0.87)21.14%12,71732,231
EEM260618P000520002026-06-18(233天)PUT$52.00$1.52(+0.00 +0.00%)0.05(1.66/1.61)18.38%10,00129,688
EEM260618C000600002026-06-18(233天)CALL$60.00$1.53(+0.00 +0.00%)0.16(1.61/1.45)18.13%10,00020,051
EEM260618P000500002026-06-18(233天)PUT$50.00$1.17(+0.00 +0.00%)0.01(1.21/1.2)19.56%10,00032,768
EEM260618P000470002026-06-18(233天)PUT$47.00$0.84(+0.00 +0.00%)0.05(0.79/0.74)21.83%8,00053,092
EEM260116P000510002026-01-16(80天)PUT$51.00$0.74(+0.00 +0.00%)0.07(0.56/0.49)21.19%4,16221,913
EEM260618P000550002026-06-18(233天)PUT$55.00$2.69(-0.56 -17.23%)0.16(2.76/2.6)17.42%4,04025,566
EEM251219C000540002025-12-19(52天)CALL$54.00$2.58(+0.00 +0.00%)0.39(2.63/2.24)20.12%2,00836,715

NVDA $197.98 (+6.55 +3.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA260220C002600002026-02-20(115天)CALL$260.00$2.95(+0.41 +16.14%)0.09(3.05/2.96)43.42%14,64718,059
NVDA251219C002100002025-12-19(52天)CALL$210.00$7.45(+0.91 +13.91%)0.10(7.55/7.45)46.41%8,63639,138
NVDA260116C002300002026-01-16(80天)CALL$230.00$5.03(+0.73 +16.98%)0.10(5.05/4.95)44.20%8,12818,060
NVDA251219C002250002025-12-19(52天)CALL$225.00$4.00(+0.60 +17.65%)0.05(4.0/3.95)46.02%5,11112,418
NVDA251219P001600002025-12-19(52天)PUT$160.00$2.47(-0.42 -14.53%)0.04(2.51/2.47)48.41%4,02039,866
NVDA251219P001850002025-12-19(52天)PUT$185.00$8.75(-0.87 -9.04%)0.05(8.75/8.7)44.01%3,80016,563
NVDA260116C002200002026-01-16(80天)CALL$220.00$7.20(+1.00 +16.39%)0.10(7.25/7.15)44.64%2,89328,628
NVDA260320C002500002026-03-20(143天)CALL$250.00$6.31(+0.79 +14.31%)0.10(6.35/6.25)45.49%2,61423,442
NVDA260618P001400002026-06-18(233天)PUT$140.00$5.95(-0.20 -3.25%)0.15(6.0/5.85)45.33%2,53221,596
NVDA260116P001800002026-01-16(80天)PUT$180.00$8.89(-0.80 -8.26%)0.15(9.0/8.85)42.44%2,37630,429
NVDA260116P001500002026-01-16(80天)PUT$150.00$2.35(-0.27 -10.31%)0.03(2.38/2.35)47.44%23866,375
NVDA260116P001400002026-01-16(80天)PUT$140.00$1.47(-0.17 -10.37%)0.02(1.48/1.46)49.99%40360,474
NVDA251219C002300002025-12-19(52天)CALL$230.00$3.10(+0.46 +17.42%)0.05(3.2/3.15)45.97%76057,833
NVDA251219C002600002025-12-19(52天)CALL$260.00$0.79(+0.13 +19.70%)0.02(0.82/0.8)46.73%26656,593
NVDA251219C002050002025-12-19(52天)CALL$205.00$9.25(+1.20 +14.91%)0.10(9.3/9.2)46.99%1,95942,062
NVDA251219C002200002025-12-19(52天)CALL$220.00$4.95(+0.75 +17.86%)0.10(5.0/4.9)46.22%1,90939,060
NVDA251219P001800002025-12-19(52天)PUT$180.00$6.95(-0.65 -8.55%)0.05(6.95/6.9)44.63%1,02635,743

MSFT $542.32 (+10.91 +2.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C006000002025-12-19(52天)CALL$600.00$5.50(+2.30 +71.88%)0.15(5.6/5.45)27.91%4,97316,947
MSFT251219C005850002025-12-19(52天)CALL$585.00$8.25(+2.92 +54.78%)0.15(8.35/8.2)27.76%3,7148,957
MSFT260116C006000002026-01-16(80天)CALL$600.00$8.35(+3.05 +57.55%)0.10(8.5/8.4)26.54%2,35330,422
MSFT260116P004200002026-01-16(80天)PUT$420.00$1.08(-0.25 -18.80%)0.08(1.09/1.01)30.87%2,2985,902
MSFT260116P004500002026-01-16(80天)PUT$450.00$2.14(-0.48 -18.32%)0.09(2.19/2.1)27.70%1,2746,561
MSFT260116C007000002026-01-16(80天)CALL$700.00$0.91(+0.49 +116.67%)0.07(0.91/0.84)28.44%8149,404
MSFT251219P005000002025-12-19(52天)PUT$500.00$6.21(-1.38 -18.18%)0.20(6.25/6.05)26.57%7265,485
MSFT251219P004750002025-12-19(52天)PUT$475.00$2.86(-0.59 -17.10%)0.10(2.81/2.71)28.16%58513,902
MSFT260116P005000002026-01-16(80天)PUT$500.00$8.55(-1.52 -15.09%)0.15(8.4/8.25)24.43%3265,559
MSFT260116P004000002026-01-16(80天)PUT$400.00$0.72(-0.18 -20.00%)0.06(0.72/0.66)33.31%3136,808
MSFT251219C005800002025-12-19(52天)CALL$580.00$9.40(+3.50 +59.32%)0.10(9.45/9.35)27.66%2447,485

AMZN $230.58 (+3.60 +1.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C002550002025-12-19(52天)CALL$255.00$4.57(+0.72 +18.70%)0.10(4.6/4.5)37.30%14,46517,074
AMZN260116C002500002026-01-16(80天)CALL$250.00$7.70(+0.80 +11.59%)0.05(7.7/7.65)35.23%4,09145,973
AMZN251219C002500002025-12-19(52天)CALL$250.00$5.61(+0.66 +13.33%)0.05(5.65/5.6)36.97%3,25733,013
AMZN260116C002650002026-01-16(80天)CALL$265.00$4.40(+0.60 +15.79%)0.05(4.4/4.35)35.28%2,9528,989
AMZN260116C002600002026-01-16(80天)CALL$260.00$5.30(+0.64 +13.73%)0.10(5.35/5.25)35.32%2,01325,685
AMZN260116P002000002026-01-16(80天)PUT$200.00$3.55(-0.30 -7.79%)0.15(3.65/3.5)33.87%1,81134,467
AMZN251219C002400002025-12-19(52天)CALL$240.00$8.65(+0.90 +11.61%)0.10(8.7/8.6)37.16%1,43126,918
AMZN251219C003000002025-12-19(52天)CALL$300.00$0.72(+0.16 +28.57%)0.03(0.73/0.7)41.02%1,42262,374
AMZN251219C002650002025-12-19(52天)CALL$265.00$2.89(+0.44 +17.96%)0.05(2.93/2.88)37.57%1,4186,978
AMZN260116P001850002026-01-16(80天)PUT$185.00$1.63(-0.07 -4.14%)0.05(1.66/1.61)35.90%1,29410,024
AMZN251219C002600002025-12-19(52天)CALL$260.00$3.60(+0.56 +18.42%)0.05(3.65/3.6)37.31%68331,663
AMZN251219C002700002025-12-19(52天)CALL$270.00$2.32(+0.41 +21.47%)0.04(2.35/2.31)37.85%1,02131,209
AMZN260116C003000002026-01-16(80天)CALL$300.00$1.21(+0.23 +23.47%)0.03(1.23/1.2)36.95%1,03626,175
AMZN251219P002000002025-12-19(52天)PUT$200.00$2.52(-0.21 -7.69%)0.05(2.57/2.52)36.78%31723,805

GOOG $268.80 (-1.04 -0.39%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(80天)CALL$300.00$7.99(-0.26 -3.15%)0.10(8.0/7.9)37.18%3646,909

WMT $103.56 (-0.91 -0.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT251219C001100002025-12-19(52天)CALL$110.00$1.90(-0.26 -12.04%)0.04(1.9/1.86)26.75%2,1638,891
WMT260116C001100002026-01-16(80天)CALL$110.00$2.63(-0.30 -10.24%)0.08(2.66/2.58)25.99%1,75717,185
WMT251219C001150002025-12-19(52天)CALL$115.00$0.85(-0.15 -15.00%)0.03(0.91/0.88)26.83%1,29210,319
WMT260116C001200002026-01-16(80天)CALL$120.00$0.70(-0.13 -15.66%)0.04(0.74/0.7)25.61%6617,764
WMT260320C001150002026-03-20(143天)CALL$115.00$2.96(-0.25 -7.79%)0.03(3.0/2.97)26.70%5665,754
WMT251219C001050002025-12-19(52天)CALL$105.00$3.70(-0.48 -11.35%)0.05(3.75/3.7)27.55%4659,287
WMT260116C001150002026-01-16(80天)CALL$115.00$1.39(-0.18 -11.39%)0.04(1.4/1.36)25.40%4558,712
WMT260116C001050002026-01-16(80天)CALL$105.00$4.65(-0.45 -8.82%)0.15(4.7/4.55)27.16%3686,836
WMT251219P000950002025-12-19(52天)PUT$95.00$1.25(+0.13 +11.11%)0.01(1.25/1.24)28.24%2057,054

AAPL $269.03 (+0.29 +0.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C002850002026-01-16(80天)CALL$285.00$6.69(+0.12 +1.82%)0.15(6.75/6.6)25.31%10,00615,209
AAPL260116P002400002026-01-16(80天)PUT$240.00$2.91(-0.04 -1.36%)0.06(2.93/2.87)26.05%7,12210,211
AAPL260116P002450002026-01-16(80天)PUT$245.00$3.71(-0.06 -1.59%)0.10(3.8/3.7)25.48%5,0225,180
AAPL251219C003000002025-12-19(52天)CALL$300.00$1.82(+0.09 +5.20%)0.03(1.8/1.77)25.32%5,01242,553
AAPL260116C002800002026-01-16(80天)CALL$280.00$8.44(+0.17 +2.06%)0.10(8.55/8.45)25.70%4,67038,693
AAPL260320C003000002026-03-20(143天)CALL$300.00$7.25(+0.05 +0.69%)0.10(7.3/7.2)26.46%3,61410,405
AAPL260116C003000002026-01-16(80天)CALL$300.00$3.10(+0.10 +3.33%)0.05(3.15/3.1)24.74%2,16951,403
AAPL260116P002600002026-01-16(80天)PUT$260.00$7.56(-0.14 -1.82%)0.15(7.7/7.55)23.61%1,8567,968
AAPL260116C002900002026-01-16(80天)CALL$290.00$5.26(+0.16 +3.14%)0.10(5.3/5.2)25.08%1,64885,786
AAPL251219C002800002025-12-19(52天)CALL$280.00$6.15(+0.05 +0.82%)0.05(6.2/6.15)25.75%1,48220,305
AAPL260116C003100002026-01-16(80天)CALL$310.00$1.84(+0.12 +6.98%)0.05(1.85/1.8)24.76%29743,240
AAPL251219C002750002025-12-19(52天)CALL$275.00$8.09(+0.09 +1.13%)0.10(8.15/8.05)26.11%73823,914
AAPL260116P002300002026-01-16(80天)PUT$230.00$1.75(-0.06 -3.31%)0.05(1.78/1.73)27.63%28522,716
AAPL260320P002500002026-03-20(143天)PUT$250.00$8.60(+0.00 +0.00%)0.10(8.65/8.55)25.40%33321,009

META $755.39 (+4.42 +0.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C009000002026-01-16(80天)CALL$900.00$10.00(+0.75 +8.11%)0.15(10.0/9.85)35.14%71016,788
META260116C010000002026-01-16(80天)CALL$1000.00$3.10(+0.22 +7.64%)0.16(3.15/2.99)36.48%27413,129

KWEB $41.11 (-0.25 -0.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260116C000450002026-01-16(80天)CALL$45.00$0.96(-0.19 -16.52%)0.09(1.06/0.97)32.23%6,41166,702
KWEB251219C000430002025-12-19(52天)CALL$43.00$1.33(-0.12 -8.28%)0.11(1.33/1.22)34.62%1,53818,717
KWEB251219C000450002025-12-19(52天)CALL$45.00$0.78(-0.19 -19.59%)0.09(0.84/0.75)35.65%1,33665,976
KWEB260116C000420002026-01-16(80天)CALL$42.00$1.90(-0.16 -7.77%)0.11(1.9/1.79)30.69%1,06032,329
KWEB251219C000410002025-12-19(52天)CALL$41.00$2.04(-0.36 -15.00%)0.12(2.12/2.0)34.47%57012,799
KWEB260220P000320002026-02-20(115天)PUT$32.00$0.82(+0.00 +0.00%)0.14(0.61/0.47)41.02%50023,558
KWEB260220C000500002026-02-20(115天)CALL$50.00$0.63(-0.07 -10.00%)0.15(0.72/0.57)34.91%38680,505
KWEB260220C000450002026-02-20(115天)CALL$45.00$1.33(-0.15 -10.14%)0.17(1.47/1.3)31.96%38166,060
KWEB251219C000420002025-12-19(52天)CALL$42.00$1.60(-0.35 -17.95%)0.06(1.68/1.62)34.38%28545,212
KWEB260116P000390002026-01-16(80天)PUT$39.00$1.85(+0.00 +0.00%)0.11(2.09/1.98)39.50%28025,129
KWEB260116P000400002026-01-16(80天)PUT$40.00$2.57(+0.24 +10.30%)0.14(2.62/2.48)40.43%23221,022

FXI $40.87 (-0.22 -0.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260320P000380002026-03-20(143天)PUT$38.00$1.22(+0.00 +0.00%)0.16(1.37/1.21)25.61%30,00230,435
FXI260116C000440002026-01-16(80天)CALL$44.00$0.84(+0.00 +0.00%)0.11(0.74/0.63)24.32%15,43136,470
FXI260320C000440002026-03-20(143天)CALL$44.00$1.47(+0.00 +0.00%)0.16(1.35/1.19)25.00%15,00715,172
FXI260618P000350002026-06-18(233天)PUT$35.00$1.34(+0.00 +0.00%)0.23(1.17/0.94)27.25%10,00034,444
FXI260116P000390002026-01-16(80天)PUT$39.00$1.06(+0.00 +0.00%)0.11(1.18/1.07)25.98%7,53618,879
FXI260116C000430002026-01-16(80天)CALL$43.00$0.89(-0.16 -15.24%)0.10(0.96/0.86)23.63%5,31524,985
FXI260618P000390002026-06-18(233天)PUT$39.00$2.51(+0.00 +0.00%)0.32(2.41/2.09)25.37%4,7755,344
FXI260918C000400002026-09-18(325天)CALL$40.00$3.90(+0.00 +0.00%)0.55(4.7/4.15)28.25%2,5608,013
FXI260116P000410002026-01-16(80天)PUT$41.00$1.88(+0.00 +0.00%)0.18(2.17/1.99)26.88%2,50013,446
FXI260320P000410002026-03-20(143天)PUT$41.00$2.46(+0.00 +0.00%)0.18(2.65/2.47)24.85%1,1928,784
FXI260116P000380002026-01-16(80天)PUT$38.00$0.77(+0.00 +0.00%)0.16(0.87/0.71)26.47%53036,740
FXI260618P000370002026-06-18(233天)PUT$37.00$1.72(+0.00 +0.00%)0.24(1.69/1.45)26.15%80534,216
FXI260320P000400002026-03-20(143天)PUT$40.00$2.06(-0.24 -10.43%)0.14(2.11/1.97)24.59%31019,898
FXI260618C000420002026-06-18(233天)CALL$42.00$2.78(+0.01 +0.36%)0.17(2.84/2.67)25.83%39715,596

MO $63.31 (-0.43 -0.67%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO260116C000675002026-01-16(80天)CALL$67.50$0.92(-0.10 -9.80%)0.08(0.95/0.87)20.40%3445,547

JNJ $186.82 (-3.49 -1.83%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(80天)CALL$200.00$1.85(-0.85 -31.48%)0.16(1.95/1.79)17.46%2235,724

JD $34.72 (+0.50 +1.46%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116C000350002026-01-16(80天)CALL$35.00$2.98(+0.04 +1.36%)0.04(3.0/2.96)49.54%84664,448
JD260320C000350002026-03-20(143天)CALL$35.00$4.05(+0.08 +2.04%)0.05(4.1/4.05)49.90%28715,538

BABA $176.88 (-2.56 -1.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA251219P001500002025-12-19(52天)PUT$150.00$2.91(+0.27 +10.15%)0.11(2.96/2.85)47.42%1,14210,712
BABA251219P001400002025-12-19(52天)PUT$140.00$1.42(+0.17 +13.60%)0.16(1.47/1.31)48.56%2228,670
BABA260116P001650002026-01-16(80天)PUT$165.00$9.00(+0.60 +7.14%)0.65(9.85/9.2)46.44%2166,594

PDD $138.04 (+0.26 +0.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD251219C001500002025-12-19(52天)CALL$150.00$3.45(-0.35 -9.21%)0.10(3.5/3.4)37.29%47310,780
PDD260116C001400002026-01-16(80天)CALL$140.00$8.50(-0.69 -7.51%)0.30(8.55/8.25)36.59%21416,904

HYG $81.21 (-0.06 -0.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260116C000810002026-01-16(80天)CALL$81.00$0.53(-0.07 -11.67%)0.06(0.59/0.53)3.13%32,00088,213
HYG260618P000720002026-06-18(233天)PUT$72.00$0.60(+0.00 +0.00%)0.29(0.75/0.46)14.93%12,50023,092
HYG251219P000800002025-12-19(52天)PUT$80.00$0.50(+0.03 +6.38%)0.03(0.53/0.5)8.35%8,523230,050
HYG260618P000710002026-06-18(233天)PUT$71.00$0.51(+0.00 +0.00%)0.47(0.74/0.27)16.03%5,0005,040
HYG251219P000810002025-12-19(52天)PUT$81.00$0.88(+0.08 +10.00%)0.04(0.9/0.86)8.13%4,53826,763
HYG260320P000780002026-03-20(143天)PUT$78.00$0.77(+0.05 +6.94%)0.08(0.82/0.74)10.21%81911,636
HYG260220P000790002026-02-20(115天)PUT$79.00$0.70(+0.05 +7.69%)0.10(0.8/0.7)9.33%32537,602
HYG260220P000800002026-02-20(115天)PUT$80.00$0.94(+0.01 +1.08%)0.08(0.96/0.88)8.22%2665,894
HYG260320C000810002026-03-20(143天)CALL$81.00$0.75(+0.00 +0.00%)0.11(0.93/0.82)4.03%25018,161

^SPX $6895.25 (+20.75 +0.30%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPXW251219P045500002025-12-19(52天)PUT$4550.00$2.72(+0.00 +0.00%)0.15(2.6/2.45)45.39%2,2837,299
SPXW251219P055500002025-12-19(52天)PUT$5550.00$9.50(+0.00 +0.00%)0.10(8.7/8.6)30.54%2,0008,580
SPX260320P035000002026-03-20(143天)PUT$3500.00$6.84(-0.14 -2.01%)0.30(7.0/6.7)48.76%44814,492
SPX260320C080000002026-03-20(143天)CALL$8000.00$9.62(+1.32 +15.90%)0.40(10.4/10.0)13.57%4336,418
SPX251219P053000002025-12-19(52天)PUT$5300.00$6.10(-0.24 -3.79%)0.30(6.2/5.9)34.08%38919,469
SPX251219P051500002025-12-19(52天)PUT$5150.00$5.10(-0.50 -8.93%)0.30(5.2/4.9)36.32%3268,136
SPX251219P046000002025-12-19(52天)PUT$4600.00$2.56(-0.39 -13.22%)0.15(2.65/2.5)44.42%30725,874
SPX260320P038500002026-03-20(143天)PUT$3850.00$9.53(+0.15 +1.60%)0.30(9.4/9.1)44.34%3049,785
SPX251219P055750002025-12-19(52天)PUT$5575.00$9.00(-0.70 -7.22%)0.30(8.8/8.5)30.07%2507,035
SPX260116P040000002026-01-16(80天)PUT$4000.00$3.80(+0.00 +0.00%)0.30(3.8/3.5)49.15%21844,375

IWM $249.96 (-0.35 -0.14%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002350002025-12-19(52天)PUT$235.00$3.04(+0.02 +0.66%)0.03(3.03/3.0)22.96%24,08060,652
IWM251219P002400002025-12-19(52天)PUT$240.00$4.13(+0.01 +0.24%)0.04(4.16/4.12)21.89%22,72553,432
IWM260618P002100002026-06-18(233天)PUT$210.00$4.79(+0.00 +0.00%)0.09(4.88/4.79)25.03%7,50049,299
IWM260918P001850002026-09-18(325天)PUT$185.00$3.54(+0.18 +5.36%)0.15(3.53/3.38)27.80%5,2015,386
IWM260618P001850002026-06-18(233天)PUT$185.00$2.35(+0.05 +2.17%)0.05(2.38/2.33)29.30%4,00333,370
IWM251219P002200002025-12-19(52天)PUT$220.00$1.18(-0.04 -3.28%)0.03(1.2/1.17)26.66%3,15294,645
IWM260618C002800002026-06-18(233天)CALL$280.00$7.57(+0.00 +0.00%)0.12(7.77/7.65)22.74%3,00832,279
IWM251219P002450002025-12-19(52天)PUT$245.00$5.71(-0.04 -0.70%)0.05(5.69/5.64)20.92%1,71129,306
IWM260618P001650002026-06-18(233天)PUT$165.00$1.41(+0.00 +0.00%)0.05(1.43/1.38)33.53%1,50012,423
IWM260116C002600002026-01-16(80天)CALL$260.00$6.36(-0.03 -0.47%)0.05(6.4/6.35)22.41%1,09638,691
IWM251219C002500002025-12-19(52天)CALL$250.00$8.86(-0.09 -1.01%)0.05(8.93/8.88)23.74%83087,945
IWM251219C002700002025-12-19(52天)CALL$270.00$1.93(+0.00 +0.00%)0.03(1.96/1.93)21.52%83266,620
IWM251219C002550002025-12-19(52天)CALL$255.00$6.43(+0.03 +0.47%)0.03(6.42/6.39)22.85%1,02058,986
IWM251219P002300002025-12-19(52天)PUT$230.00$2.19(-0.01 -0.45%)0.03(2.21/2.18)24.11%21557,826
IWM251219C002600002025-12-19(52天)CALL$260.00$4.48(+0.03 +0.67%)0.03(4.46/4.43)22.22%65055,796
IWM260116C003000002026-01-16(80天)CALL$300.00$0.51(+0.01 +2.00%)0.04(0.52/0.48)22.71%38350,947

^VIX $16.19 (+0.40 +2.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000180002026-01-21(85天)PUT$18.00$1.45(+0.01 +0.69%)0.05(1.47/1.42)0.00%10,43271,977
VIX251217P000160002025-12-17(50天)PUT$16.00$0.55(-0.01 -1.79%)0.05(0.58/0.53)26.86%8,570128,295
VIX260121P000200002026-01-21(85天)PUT$20.00$2.70(-0.03 -1.10%)0.05(2.75/2.7)0.00%5,07759,912
VIX260318P000160002026-03-18(141天)PUT$16.00$0.58(+0.00 +0.00%)0.07(0.59/0.52)16.36%5,01215,437
VIX260121P000210002026-01-21(85天)PUT$21.00$3.40(-0.05 -1.45%)0.05(3.45/3.4)0.00%5,00845,915
VIX251217P000190002025-12-17(50天)PUT$19.00$2.25(-0.04 -1.75%)0.06(2.29/2.23)0.00%4,33596,046
VIX251217P000205002025-12-17(50天)PUT$20.50$3.41(+0.00 +0.00%)0.10(3.45/3.35)0.00%1,50417,796
VIX260121P000190002026-01-21(85天)PUT$19.00$2.05(-0.02 -0.97%)0.05(2.08/2.03)0.00%1,40170,493
VIX260218P000210002026-02-18(113天)PUT$21.00$3.29(-0.06 -1.79%)0.10(3.35/3.25)0.00%1,2505,336
VIX260121P000170002026-01-21(85天)PUT$17.00$0.93(-0.02 -2.11%)0.04(0.95/0.91)11.23%1,06395,697
VIX251217P000180002025-12-17(50天)PUT$18.00$1.59(-0.04 -2.47%)0.06(1.63/1.57)0.00%40599,969
VIX251217P000170002025-12-17(50天)PUT$17.00$1.01(-0.04 -3.81%)0.06(1.05/0.99)20.22%77097,079
VIX251217P000200002025-12-17(50天)PUT$20.00$3.00(-0.04 -1.32%)0.08(3.05/2.97)0.00%22882,885
VIX251217P000210002025-12-17(50天)PUT$21.00$3.80(+0.00 +0.00%)0.10(3.85/3.75)0.00%75462,401

HPE $24.34 (+0.16 +0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000240002026-01-16(80天)CALL$24.00$2.00(+0.15 +8.11%)0.08(2.05/1.97)41.85%1,50210,592
HPE260116C000250002026-01-16(80天)CALL$25.00$1.52(+0.11 +7.80%)0.04(1.53/1.49)40.19%51426,023

TSM $299.14 (+0.91 +0.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002600002026-01-16(80天)PUT$260.00$7.75(-0.55 -6.63%)0.55(8.1/7.55)43.23%2086,394

KRE $60.94 (-0.24 -0.39%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260618C000800002026-06-18(233天)CALL$80.00$0.82(+0.00 +0.00%)0.28(0.9/0.62)28.58%3,0006,100
KRE260618P000550002026-06-18(233天)PUT$55.00$3.05(+0.00 +0.00%)0.48(3.1/2.62)30.05%3,00025,535
KRE260320P000550002026-03-20(143天)PUT$55.00$1.88(+0.06 +3.30%)0.17(2.03/1.86)29.99%2917,631
KRE251219P000610002025-12-19(52天)PUT$61.00$2.35(+0.05 +2.17%)0.28(2.61/2.33)27.38%25013,569
KRE251219C000620002025-12-19(52天)CALL$62.00$2.30(-0.14 -5.74%)0.24(2.42/2.18)31.71%24715,396
KRE260116C000670002026-01-16(80天)CALL$67.00$1.12(+0.00 +0.00%)0.23(1.14/0.91)27.98%2109,604

GDX $71.06 (+1.18 +1.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260116P000720002026-01-16(80天)PUT$72.00$5.75(-0.60 -9.45%)0.20(5.85/5.65)39.95%10,09169,407
GDX260116C000850002026-01-16(80天)CALL$85.00$1.35(+0.10 +8.06%)0.15(1.45/1.3)41.24%4,18927,737
GDX251219C000700002025-12-19(52天)CALL$70.00$5.00(+0.55 +12.36%)0.10(5.0/4.9)41.60%3,49629,321
GDX260116C000750002026-01-16(80天)CALL$75.00$3.55(+0.35 +10.94%)0.15(3.7/3.55)39.77%2,40823,914
GDX260116P000700002026-01-16(80天)PUT$70.00$4.80(-0.34 -6.61%)0.55(5.0/4.45)41.64%1,66912,069
GDX251219C000750002025-12-19(52天)CALL$75.00$2.83(+0.46 +19.41%)0.06(2.83/2.77)40.89%1,54229,604
GDX251219P000620002025-12-19(52天)PUT$62.00$1.08(-0.14 -11.48%)0.19(1.17/0.98)42.09%1,1297,743
GDX251219P000700002025-12-19(52天)PUT$70.00$3.67(-0.33 -8.29%)0.15(3.75/3.6)39.72%9458,844
GDX260320C000950002026-03-20(143天)CALL$95.00$1.34(-0.06 -4.29%)0.14(1.39/1.25)41.21%87514,076
GDX260116C000700002026-01-16(80天)CALL$70.00$5.60(+0.51 +10.02%)0.20(5.9/5.7)40.48%69413,001
GDX251219C000850002025-12-19(52天)CALL$85.00$0.78(+0.04 +5.63%)0.08(0.79/0.71)41.55%43929,774
GDX251219P000650002025-12-19(52天)PUT$65.00$1.85(-0.18 -8.87%)0.19(1.94/1.75)41.70%29419,756
GDX260116C000900002026-01-16(80天)CALL$90.00$0.84(+0.04 +5.00%)0.16(0.9/0.74)42.09%65513,143

B $31.82 (-0.03 -0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000350002026-01-16(80天)CALL$35.00$1.63(-0.02 -1.21%)0.10(1.66/1.56)47.93%44653,645

NEM $79.14 (+0.54 +0.69%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116C000900002026-01-16(80天)CALL$90.00$2.48(+0.04 +1.64%)0.00(2.55/2.55)42.41%1,4406,685
NEM260116C000800002026-01-16(80天)CALL$80.00$5.78(+0.23 +4.32%)0.15(5.85/5.7)43.07%2556,430
NEM251219C001000002025-12-19(52天)CALL$100.00$0.55(+0.01 +1.85%)0.09(0.6/0.51)45.51%2036,839

PFE $24.51 (-0.24 -0.97%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE251219C000250002025-12-19(52天)CALL$25.00$0.68(-0.05 -6.94%)0.03(0.7/0.67)23.73%1,46522,696
PFE260116C000250002026-01-16(80天)CALL$25.00$0.90(-0.10 -10.00%)0.01(0.92/0.91)23.98%1,06544,911
PFE260320C000250002026-03-20(143天)CALL$25.00$1.24(-0.09 -6.77%)0.03(1.25/1.22)23.44%41116,703
PFE251219C000240002025-12-19(52天)CALL$24.00$1.11(-0.09 -7.50%)0.03(1.14/1.11)22.12%3216,445
PFE251219P000240002025-12-19(52天)PUT$24.00$0.80(+0.07 +9.59%)0.03(0.81/0.78)29.15%28920,353
PFE260116C000260002026-01-16(80天)CALL$26.00$0.57(-0.08 -12.31%)0.02(0.61/0.59)25.00%27122,423
PFE260116P000250002026-01-16(80天)PUT$25.00$1.51(+0.08 +5.56%)0.05(1.56/1.51)28.76%23559,057
PFE260320C000270002026-03-20(143天)CALL$27.00$0.65(-0.06 -8.45%)0.02(0.67/0.65)24.81%21023,671

TLT $91.98 (+0.21 +0.23%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219P000920002025-12-19(52天)PUT$92.00$1.75(-0.12 -6.42%)0.02(1.78/1.76)12.82%8,5947,827
TLT251219C000920002025-12-19(52天)CALL$92.00$1.50(+0.13 +9.49%)0.02(1.49/1.47)10.56%4,98851,040
TLT260320C000920002026-03-20(143天)CALL$92.00$2.72(+0.06 +2.26%)0.03(2.74/2.71)11.83%2,67423,591
TLT260320P000920002026-03-20(143天)PUT$92.00$2.80(-0.11 -3.78%)0.02(2.8/2.78)12.21%2,26615,516
TLT260331C000940002026-03-31(154天)CALL$94.00$2.08(+0.09 +4.52%)0.03(2.07/2.04)12.21%1,84317,347
TLT260116C000950002026-01-16(80天)CALL$95.00$0.91(+0.04 +4.60%)0.01(0.91/0.9)11.76%1,83396,063
TLT260320P000890002026-03-20(143天)PUT$89.00$1.80(+0.00 +0.00%)0.03(1.54/1.51)12.34%1,70019,766
TLT251219C000950002025-12-19(52天)CALL$95.00$0.54(+0.04 +8.00%)0.02(0.55/0.53)11.40%1,15559,563
TLT251219C000930002025-12-19(52天)CALL$93.00$1.07(+0.07 +7.00%)0.02(1.07/1.05)10.72%1,06967,847
TLT251219P000910002025-12-19(52天)PUT$91.00$1.25(-0.10 -7.41%)0.02(1.27/1.25)12.48%1,03421,586
TLT251219C000900002025-12-19(52天)CALL$90.00$2.65(+0.12 +4.74%)0.03(2.67/2.64)10.38%23639,175
TLT251219C000910002025-12-19(52天)CALL$91.00$2.03(+0.14 +7.41%)0.03(2.02/1.99)10.43%44234,145
TLT260320C000900002026-03-20(143天)CALL$90.00$3.85(+0.12 +3.22%)0.10(3.85/3.75)11.91%1,03124,521
TLT251219P000890002025-12-19(52天)PUT$89.00$0.60(-0.04 -6.25%)0.01(0.61/0.6)12.46%45122,744

XLI $155.61 (-0.16 -0.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(52天)PUT$145.00$1.08(+0.13 +13.68%)0.05(1.1/1.05)19.87%3,22112,774

ETNB $14.84 (+0.00 +0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
ETNB251219P000150002025-12-19(52天)PUT$15.00$0.50(+0.00 +0.00%)0.05(0.55/0.5)20.51%1,3198,172

WU $9.35 (+0.44 +4.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
WU260220C000100002026-02-20(115天)CALL$10.00$0.55(+0.28 +116.67%)0.10(0.6/0.5)40.33%2,5085,353
WU251219C000090002025-12-19(52天)CALL$9.00$0.80(+0.40 +100.00%)0.10(0.85/0.75)46.29%5508,265
WU260220C000090002026-02-20(115天)CALL$9.00$1.00(+0.45 +81.82%)0.15(1.05/0.9)41.21%41714,213

WBD $20.96 (-0.09 -0.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000240002026-01-16(80天)CALL$24.00$0.73(-0.06 -7.59%)0.06(0.76/0.7)44.97%3216,158

DOW $25.48 (-0.26 -1.01%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260116C000300002026-01-16(80天)CALL$30.00$0.59(-0.10 -14.49%)0.05(0.6/0.55)41.50%3,20220,913
DOW260320C000275002026-03-20(143天)CALL$27.50$1.90(-0.33 -14.80%)0.21(2.09/1.88)45.53%1,05414,163
DOW260116C000250002026-01-16(80天)CALL$25.00$2.10(-0.30 -12.50%)0.12(2.19/2.07)41.46%25910,015

HON $214.89 (-0.10 -0.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
HON260116C002500002026-01-16(80天)CALL$250.00$1.00(+0.32 +47.06%)0.35(1.1/0.75)24.10%2175,063

LVS $58.16 (-1.28 -2.15%)

ContractExpTypeStrikeLastSpreadIVVolOI
LVS260116C000600002026-01-16(80天)CALL$60.00$2.85(-0.64 -18.34%)0.13(2.89/2.76)34.08%2305,650

SLB $35.97 (-0.19 -0.53%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116C000425002026-01-16(80天)CALL$42.50$0.57(+0.00 +0.00%)0.12(0.51/0.39)35.25%2057,427

IBM $317.15 (+4.14 +1.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBM251219P003000002025-12-19(52天)PUT$300.00$7.10(-1.90 -21.11%)0.30(7.55/7.25)31.18%2,7615,115

VZ $39.37 (+0.15 +0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260320C000450002026-03-20(143天)CALL$45.00$0.55(+0.06 +12.24%)0.04(0.54/0.5)22.49%1,77210,482
VZ260116C000400002026-01-16(80天)CALL$40.00$1.38(+0.09 +6.98%)0.05(1.38/1.33)22.73%97316,367
VZ260116P000390002026-01-16(80天)PUT$39.00$1.50(-0.07 -4.46%)0.03(1.56/1.53)23.39%6456,790
VZ260116C000420002026-01-16(80天)CALL$42.00$0.64(+0.03 +4.92%)0.01(0.66/0.65)21.80%57418,782
VZ260116P000400002026-01-16(80天)PUT$40.00$1.97(+0.02 +1.03%)0.02(2.08/2.06)23.15%37632,237
VZ260618P000380002026-06-18(233天)PUT$38.00$2.25(-0.27 -10.80%)0.30(2.39/2.09)24.41%3436,114
VZ260116P000370002026-01-16(80天)PUT$37.00$0.76(-0.03 -3.80%)0.06(0.81/0.75)24.17%23320,875
VZ260320P000370002026-03-20(143天)PUT$37.00$1.19(-0.05 -4.03%)0.03(1.21/1.18)22.83%2199,823

F $13.15 (-0.08 -0.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
F260116C000098202026-01-16(80天)CALL$9.82$0.95(+0.03 +3.26%)0.05(0.97/0.92)0.00%1,48614,813
F251219C000130002025-12-19(52天)CALL$13.00$0.65(-0.02 -2.99%)0.01(0.66/0.65)29.59%97624,810
F260116C000130002026-01-16(80天)CALL$13.00$0.80(-0.03 -3.61%)0.02(0.82/0.8)30.37%55133,689
F260618C000120002026-06-18(233天)CALL$12.00$1.87(-0.10 -5.08%)0.15(2.01/1.86)34.13%32913,886
F260918P000120002026-09-18(325天)PUT$12.00$1.06(+0.04 +3.92%)0.05(1.11/1.06)34.25%26014,333

BA $224.84 (+1.81 +0.81%)

ContractExpTypeStrikeLastSpreadIVVolOI
BA260116C002400002026-01-16(80天)CALL$240.00$8.33(+0.78 +10.33%)0.35(8.5/8.15)34.19%62317,529
BA260116C002500002026-01-16(80天)CALL$250.00$5.40(+0.40 +8.00%)0.25(5.55/5.3)33.47%3519,093

QCOM $182.23 (-5.48 -2.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
QCOM260116C002100002026-01-16(80天)CALL$210.00$4.37(-2.32 -34.68%)0.30(4.5/4.2)38.93%1,4815,060
QCOM260116P001450002026-01-16(80天)PUT$145.00$1.66(+0.31 +22.96%)0.13(1.66/1.53)39.92%1,4419,673
QCOM260116C002000002026-01-16(80天)CALL$200.00$6.45(-2.85 -30.48%)0.25(6.7/6.45)38.54%1,4039,068
QCOM251219P001750002025-12-19(52天)PUT$175.00$7.35(+1.35 +22.50%)0.45(7.3/6.85)38.75%24110,304

UPS $96.29 (+7.08 +7.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
UPS260116C001050002026-01-16(80天)CALL$105.00$1.60(+0.44 +37.93%)0.08(1.69/1.61)25.44%6,18210,014
UPS260116C001000002026-01-16(80天)CALL$100.00$2.98(+1.03 +52.82%)0.05(3.05/3.0)25.04%5,83017,188
UPS251219C000950002025-12-19(52天)CALL$95.00$4.29(+1.79 +71.60%)0.15(4.4/4.25)25.05%4,4409,159
UPS260116C000950002026-01-16(80天)CALL$95.00$5.09(+1.89 +59.06%)0.15(5.2/5.05)24.76%2,09010,470
UPS251219C001000002025-12-19(52天)CALL$100.00$2.14(+0.74 +52.86%)0.10(2.16/2.06)24.61%2,0755,861
UPS251219C000900002025-12-19(52天)CALL$90.00$7.50(+3.10 +70.45%)0.50(7.8/7.3)26.42%1,7026,065
UPS260116C000900002026-01-16(80天)CALL$90.00$8.20(+3.10 +60.78%)0.05(8.2/8.15)24.18%1,4357,203
UPS260116C001100002026-01-16(80天)CALL$110.00$0.93(+0.18 +24.00%)0.14(0.94/0.8)26.29%7835,576
UPS260116P000850002026-01-16(80天)PUT$85.00$1.25(-2.94 -68.53%)0.10(1.35/1.25)30.43%7765,329
UPS260116P000900002026-01-16(80天)PUT$90.00$2.47(-4.08 -62.29%)0.05(2.48/2.43)28.91%5606,831
UPS260116P000800002026-01-16(80天)PUT$80.00$0.69(-1.59 -69.74%)0.18(0.76/0.58)32.96%3047,602
UPS260116C001200002026-01-16(80天)CALL$120.00$0.50(+0.14 +38.89%)0.13(0.43/0.3)30.52%3686,839
UPS260320C001000002026-03-20(143天)CALL$100.00$5.17(+1.47 +39.73%)0.25(5.45/5.2)28.86%5316,405

PYPL $75.89 (+5.68 +8.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
PYPL260116C000900002026-01-16(80天)CALL$90.00$1.34(+0.46 +52.27%)0.02(1.35/1.33)37.60%9,65319,052
PYPL260116C000800002026-01-16(80天)CALL$80.00$3.70(+1.40 +60.87%)0.15(3.8/3.65)37.71%8,15631,454
PYPL260320C000900002026-03-20(143天)CALL$90.00$3.20(+0.90 +39.13%)0.15(3.3/3.15)41.04%7,09617,687
PYPL251219C000800002025-12-19(52天)CALL$80.00$2.81(+1.11 +65.29%)0.04(2.8/2.76)37.71%6,81515,280
PYPL260116C000850002026-01-16(80天)CALL$85.00$2.25(+0.81 +56.25%)0.06(2.25/2.19)37.11%6,44510,603
PYPL260116C001000002026-01-16(80天)CALL$100.00$0.55(+0.14 +34.15%)0.04(0.54/0.5)39.99%4,66941,186
PYPL251219C000900002025-12-19(52天)CALL$90.00$0.80(+0.20 +33.33%)0.10(0.81/0.71)39.16%3,7848,005
PYPL260320C000800002026-03-20(143天)CALL$80.00$6.15(+1.80 +41.38%)0.15(6.2/6.05)40.98%3,42214,000
PYPL260116C000750002026-01-16(80天)CALL$75.00$5.96(+2.21 +58.93%)0.20(6.05/5.85)38.57%3,35618,450
PYPL260320C001000002026-03-20(143天)CALL$100.00$1.73(+0.48 +38.40%)0.11(1.78/1.67)41.96%2,59018,992
PYPL251219C000725002025-12-19(52天)CALL$72.50$6.50(+2.65 +68.83%)0.25(6.55/6.3)39.89%1,22422,245
PYPL260116P000650002026-01-16(80天)PUT$65.00$1.01(-1.60 -61.30%)0.07(1.06/0.99)35.18%28222,121
PYPL251219C000875002025-12-19(52天)CALL$87.50$1.03(+0.29 +39.19%)0.06(1.09/1.03)38.40%59820,130
PYPL260618C001000002026-06-18(233天)CALL$100.00$3.31(+0.82 +32.93%)0.10(3.35/3.25)41.64%1,44517,330

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $687.64 (+2.46 +0.36%)SPY260320P006100002026-03-20(143天)PUT$610.00$8.50(+0.13 +1.55%)0.03(8.49/8.46)20.99%130,033145,933
HYG $81.21 (-0.06 -0.07%)HYG260116C000810002026-01-16(80天)CALL$81.00$0.53(-0.07 -11.67%)0.06(0.59/0.53)3.13%32,00088,213
FXI $40.87 (-0.22 -0.54%)FXI260320P000380002026-03-20(143天)PUT$38.00$1.22(+0.00 +0.00%)0.16(1.37/1.21)25.61%30,00230,435
IWM $249.96 (-0.35 -0.14%)IWM251219P002350002025-12-19(52天)PUT$235.00$3.04(+0.02 +0.66%)0.03(3.03/3.0)22.96%24,08060,652
IWM $249.96 (-0.35 -0.14%)IWM251219P002400002025-12-19(52天)PUT$240.00$4.13(+0.01 +0.24%)0.04(4.16/4.12)21.89%22,72553,432
EEM $55.71 (-0.01 -0.02%)EEM260116P000520002026-01-16(80天)PUT$52.00$0.80(+0.00 +0.00%)0.06(0.7/0.64)20.02%20,03744,497
IBIT $65.34 (+0.05 +0.08%)IBIT251219C000700002025-12-19(52天)CALL$70.00$2.80(-0.13 -4.44%)0.03(2.81/2.78)46.05%19,85193,160
EEM $55.71 (-0.01 -0.02%)EEM260618P000510002026-06-18(233天)PUT$51.00$1.35(+0.00 +0.00%)0.24(1.42/1.18)18.97%17,69230,865
EEM $55.71 (-0.01 -0.02%)EEM260320C000600002026-03-20(143天)CALL$60.00$0.79(+0.00 +0.00%)0.13(0.87/0.74)16.97%16,00455,836
FXI $40.87 (-0.22 -0.54%)FXI260116C000440002026-01-16(80天)CALL$44.00$0.84(+0.00 +0.00%)0.11(0.74/0.63)24.32%15,43136,470
^VIX $16.19 (+0.40 +2.53%)VIX251217P000160002025-12-17(50天)PUT$16.00$0.55(-0.01 -1.79%)0.05(0.58/0.53)26.86%8,570128,295
HYG $81.21 (-0.06 -0.07%)HYG251219P000800002025-12-19(52天)PUT$80.00$0.50(+0.03 +6.38%)0.03(0.53/0.5)8.35%8,523230,050
IBIT $65.34 (+0.05 +0.08%)IBIT260116C000700002026-01-16(80天)CALL$70.00$4.11(-0.14 -3.26%)0.05(4.15/4.1)48.44%2,331110,759
SLV $42.80 (+0.38 +0.90%)SLV251219C000500002025-12-19(52天)CALL$50.00$0.55(+0.05 +10.00%)0.02(0.56/0.54)40.19%1,674128,355
^VIX $16.19 (+0.40 +2.53%)VIX251217P000170002025-12-17(50天)PUT$17.00$1.01(-0.04 -3.81%)0.06(1.05/0.99)20.22%77097,079
^VIX $16.19 (+0.40 +2.53%)VIX251217P000180002025-12-17(50天)PUT$18.00$1.59(-0.04 -2.47%)0.06(1.63/1.57)0.00%40599,969
IBIT $65.34 (+0.05 +0.08%)IBIT251219C000600002025-12-19(52天)CALL$60.00$7.90(-0.05 -0.63%)0.10(7.95/7.85)49.59%313113,260
IBIT $65.34 (+0.05 +0.08%)IBIT251219P000600002025-12-19(52天)PUT$60.00$2.16(-0.06 -2.70%)0.03(2.11/2.08)45.22%271122,244
SPY $687.64 (+2.46 +0.36%)SPY251219P005550002025-12-19(52天)PUT$555.00$0.94(+0.02 +2.17%)0.01(0.93/0.92)30.52%241114,732