QQQ $634.89 (+2.00 +0.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ260116P005400002026-01-16(79天)PUT$540.00$3.93(+0.01 +0.26%)0.05(3.91/3.86)27.91%5,04813,518
QQQ251219P005047802025-12-19(51天)PUT$504.78$1.17(-0.03 -2.50%)0.03(1.19/1.16)34.77%5,00310,032
QQQ251219P006000002025-12-19(51天)PUT$600.00$7.48(-0.22 -2.86%)0.06(7.47/7.41)22.02%4,38433,936
QQQ251219C006650002025-12-19(51天)CALL$665.00$7.62(+0.58 +8.24%)0.04(7.79/7.75)19.47%3,5885,386
QQQ251219C006600002025-12-19(51天)CALL$660.00$9.30(+0.80 +9.41%)0.05(9.38/9.33)19.74%3,24638,426
QQQ260618P004200002026-06-18(232天)PUT$420.00$3.95(+0.00 +0.00%)0.11(4.12/4.01)34.48%2,0738,746
QQQ260116C007000002026-01-16(79天)CALL$700.00$4.23(+0.40 +10.44%)0.06(4.25/4.19)19.14%1,65910,210
QQQ260320P005100002026-03-20(142天)PUT$510.00$5.73(+0.10 +1.78%)0.07(5.79/5.72)29.20%1,4086,777
QQQ260116P005447802026-01-16(79天)PUT$544.78$4.20(+0.08 +1.94%)0.06(4.23/4.17)27.38%1,3138,005
QQQ260116P005500002026-01-16(79天)PUT$550.00$4.59(-0.07 -1.50%)0.06(4.61/4.55)26.81%1,22124,550
QQQ251219P005700002025-12-19(51天)PUT$570.00$3.91(+0.01 +0.26%)0.04(3.86/3.82)25.71%51455,987
QQQ251219P005200002025-12-19(51天)PUT$520.00$1.51(+0.02 +1.35%)0.04(1.51/1.47)32.49%30931,661
QQQ251219P005600002025-12-19(51天)PUT$560.00$3.15(-0.03 -0.94%)0.03(3.14/3.11)26.98%32828,950
QQQ260116C007500002026-01-16(79天)CALL$750.00$0.88(+0.07 +8.64%)0.03(0.91/0.88)19.70%74028,789
QQQ260320C007500002026-03-20(142天)CALL$750.00$3.60(+0.27 +8.11%)0.06(3.69/3.63)19.95%36728,134
QQQ251219P005400002025-12-19(51天)PUT$540.00$2.12(-0.01 -0.47%)0.04(2.14/2.1)29.67%37626,053
QQQ260116P005800002026-01-16(79天)PUT$580.00$7.69(-0.06 -0.77%)0.07(7.71/7.64)23.60%63626,039
QQQ260320P005000002026-03-20(142天)PUT$500.00$5.07(+0.09 +1.81%)0.06(5.12/5.06)30.10%74224,947

SPY $687.72 (+0.74 +0.11%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY260320P006150002026-03-20(142天)PUT$615.00$8.86(-0.07 -0.78%)0.05(8.87/8.82)20.67%109,111113,146
SPY251219P006500002025-12-19(51天)PUT$650.00$5.18(-0.26 -4.78%)0.02(5.19/5.17)18.25%17,07071,717
SPY251219P006300002025-12-19(51天)PUT$630.00$3.37(-0.16 -4.53%)0.02(3.34/3.32)20.83%13,23937,425
SPY251219P006150002025-12-19(51天)PUT$615.00$2.47(-0.07 -2.76%)0.01(2.43/2.42)22.68%12,74922,061
SPY251231P005300002025-12-31(63天)PUT$530.00$0.85(-0.07 -7.61%)0.01(0.84/0.83)32.41%10,05122,327
SPY251219P006550002025-12-19(51天)PUT$655.00$5.81(-0.30 -4.91%)0.04(5.84/5.8)17.62%8,73914,896
SPY251219P005300002025-12-19(51天)PUT$530.00$0.62(-0.05 -7.46%)0.02(0.62/0.6)34.25%7,57621,332
SPY260320P005800002026-03-20(142天)PUT$580.00$5.84(+0.01 +0.17%)0.03(5.78/5.75)23.76%7,56421,192
SPY260116C007300002026-01-16(79天)CALL$730.00$4.77(+0.42 +9.66%)0.03(4.81/4.78)14.08%5,3839,749
SPY260116C007250002026-01-16(79天)CALL$725.00$5.79(+0.37 +6.83%)0.04(5.96/5.92)14.27%5,33211,104
SPY251219P006200002025-12-19(51天)PUT$620.00$2.73(-0.09 -3.19%)0.03(2.71/2.68)22.10%20656,664
SPY251219P006100002025-12-19(51天)PUT$610.00$2.25(-0.08 -3.43%)0.02(2.19/2.17)23.29%1,28353,405
SPY251219P006000002025-12-19(51天)PUT$600.00$1.80(-0.13 -6.74%)0.02(1.81/1.79)24.58%39249,204
SPY251219P006250002025-12-19(51天)PUT$625.00$2.99(-0.18 -5.68%)0.02(3.0/2.98)21.45%1,47646,428
SPY251219P005500002025-12-19(51天)PUT$550.00$0.81(-0.05 -5.81%)0.01(0.81/0.8)31.37%24741,981
SPY251219P006400002025-12-19(51天)PUT$640.00$4.13(-0.19 -4.40%)0.01(4.14/4.13)19.54%23041,281
SPY251219P006600002025-12-19(51天)PUT$660.00$6.55(-0.22 -3.25%)0.04(6.57/6.53)16.96%4,65939,049
SPY251219C007100002025-12-19(51天)CALL$710.00$6.75(+0.59 +9.58%)0.05(6.8/6.75)14.41%3,10138,760

XLK $304.42 (+2.48 +0.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(324天)PUT$175.00$2.70(+0.00 +0.00%)1.49(2.78/1.29)40.25%10,00010,001

SMH $369.78 (+6.67 +1.84%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH251219P002800002025-12-19(51天)PUT$280.00$1.45(-0.26 -15.20%)0.15(1.61/1.46)48.45%3725,872
SMH260116P003000002026-01-16(79天)PUT$300.00$4.07(-0.43 -9.56%)0.15(4.25/4.1)40.56%3646,462
SMH251219P003100002025-12-19(51天)PUT$310.00$3.35(-0.39 -10.43%)0.10(3.35/3.25)41.36%36014,138
SMH260116C004200002026-01-16(79天)CALL$420.00$7.25(+1.92 +36.02%)0.10(7.4/7.3)33.52%3597,047
SMH260116P002900002026-01-16(79天)PUT$290.00$3.25(-0.30 -8.45%)0.15(3.25/3.1)41.85%3226,276

GLD $367.17 (+2.84 +0.78%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD251219P003600002025-12-19(51天)PUT$360.00$7.55(-1.05 -12.21%)0.25(7.85/7.6)20.28%2,57525,487
GLD251219P003500002025-12-19(51天)PUT$350.00$4.19(-0.76 -15.35%)0.15(4.3/4.15)20.01%2,44014,890
GLD260116C004000002026-01-16(79天)CALL$400.00$5.50(+1.25 +29.76%)0.05(5.55/5.5)24.01%2,13236,493
GLD251219P003450002025-12-19(51天)PUT$345.00$3.06(-0.44 -12.57%)0.10(3.15/3.05)20.20%1,76713,858
GLD251219C004000002025-12-19(51天)CALL$400.00$3.65(+0.97 +36.88%)0.10(3.65/3.55)25.15%84234,220
GLD260116C003900002026-01-16(79天)CALL$390.00$7.68(+1.63 +26.94%)0.15(7.75/7.6)23.66%82426,292
GLD260320C004000002026-03-20(142天)CALL$400.00$9.90(+1.80 +22.22%)0.20(9.95/9.75)23.69%60813,939
GLD251231C004000002025-12-31(63天)CALL$400.00$4.30(+1.06 +32.72%)0.10(4.35/4.25)24.26%5097,551
GLD260220C004900002026-02-20(114天)CALL$490.00$0.91(+0.16 +21.33%)0.06(0.95/0.89)28.44%50310,842
GLD251219P003400002025-12-19(51天)PUT$340.00$2.18(-0.45 -17.11%)0.06(2.23/2.17)20.30%39620,645
GLD251219C003900002025-12-19(51天)CALL$390.00$5.47(+1.27 +30.24%)0.10(5.5/5.4)24.64%29940,546
GLD260116C004750002026-01-16(79天)CALL$475.00$0.64(+0.10 +18.52%)0.04(0.67/0.63)29.27%33033,377
GLD251219C003750002025-12-19(51天)CALL$375.00$9.85(+1.80 +22.36%)0.20(10.0/9.8)24.21%24416,033
GLD251219P003650002025-12-19(51天)PUT$365.00$9.80(-1.30 -11.71%)0.05(9.8/9.75)19.75%22015,076

SLV $43.52 (+0.80 +1.87%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV251219C000470002025-12-19(51天)CALL$47.00$1.29(+0.32 +32.99%)0.02(1.3/1.28)38.82%10,57295,025
SLV251231P000470002025-12-31(63天)PUT$47.00$4.58(-0.74 -13.91%)0.10(4.65/4.55)34.94%5,0605,273
SLV260116C000470002026-01-16(79天)CALL$47.00$1.73(+0.41 +31.06%)0.03(1.73/1.7)36.99%3,87835,678
SLV260116C000480002026-01-16(79天)CALL$48.00$1.50(+0.35 +30.43%)0.02(1.49/1.47)37.55%2,30513,859
SLV251219C000450002025-12-19(51天)CALL$45.00$1.85(+0.45 +32.14%)0.04(1.86/1.82)37.16%2,29129,365
SLV260116C000450002026-01-16(79天)CALL$45.00$2.32(+0.50 +27.47%)0.04(2.31/2.27)35.52%2,22825,663
SLV251219C000440002025-12-19(51天)CALL$44.00$2.22(+0.52 +30.59%)0.05(2.24/2.19)36.60%2,08547,352
SLV260417C000440002026-04-17(170天)CALL$44.00$3.90(+0.67 +20.74%)0.10(3.9/3.8)34.13%1,4817,452
SLV260320C000650002026-03-20(142天)CALL$65.00$0.53(+0.11 +26.19%)0.03(0.55/0.52)45.41%1,32043,518
SLV260116C000500002026-01-16(79天)CALL$50.00$1.14(+0.28 +32.56%)0.01(1.14/1.13)39.21%1,12387,544
SLV251219C000500002025-12-19(51天)CALL$50.00$0.78(+0.21 +37.50%)0.02(0.79/0.77)41.75%629128,764
SLV260320C000500002026-03-20(142天)CALL$50.00$1.90(+0.40 +26.67%)0.06(1.91/1.85)37.54%1,03355,594
SLV260116C000400002026-01-16(79天)CALL$40.00$4.86(+0.86 +21.50%)0.15(4.9/4.75)34.55%66836,518
SLV260116C000460002026-01-16(79天)CALL$46.00$1.98(+0.44 +28.57%)0.03(1.99/1.96)36.16%29732,666
SLV251219C000430002025-12-19(51天)CALL$43.00$2.59(+0.56 +27.59%)0.06(2.68/2.62)35.94%25130,831

IBIT $63.26 (-1.25 -1.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219C000700002025-12-19(51天)CALL$70.00$2.18(-0.39 -15.18%)0.02(2.19/2.17)48.73%9,87894,929
IBIT251219C000650002025-12-19(51天)CALL$65.00$3.78(-0.67 -15.06%)0.05(3.8/3.75)48.54%6,33120,762
IBIT251219P000600002025-12-19(51天)PUT$60.00$2.85(+0.50 +21.28%)0.04(2.92/2.88)46.51%3,356122,443
IBIT260320P000550002026-03-20(142天)PUT$55.00$3.82(+0.42 +12.35%)0.10(3.9/3.8)49.44%2,1696,993
IBIT251231C000700002025-12-31(63天)CALL$70.00$2.70(-0.40 -12.90%)0.03(2.73/2.7)49.56%1,20627,561
IBIT260116P000610002026-01-16(79天)PUT$61.00$4.15(+0.35 +9.21%)0.10(4.4/4.3)46.66%1,0046,182
IBIT251219P000560002025-12-19(51天)PUT$56.00$1.71(+0.30 +21.28%)0.03(1.73/1.7)49.27%56911,655
IBIT260116P000600002026-01-16(79天)PUT$60.00$3.97(+0.66 +19.94%)0.10(4.0/3.9)47.24%55245,349
IBIT251219C000640002025-12-19(51天)CALL$64.00$4.25(-0.65 -13.27%)0.05(4.2/4.15)48.35%53828,996
IBIT251231C000650002025-12-31(63天)CALL$65.00$4.37(-0.63 -12.43%)0.05(4.4/4.35)49.46%4628,165
IBIT251219P000610002025-12-19(51天)PUT$61.00$3.30(+0.56 +20.44%)0.05(3.3/3.25)45.87%43516,736
IBIT251219C000670002025-12-19(51天)CALL$67.00$3.06(-0.48 -13.56%)0.05(3.05/3.0)48.41%3309,906
IBIT251231C000690002025-12-31(63天)CALL$69.00$2.99(-0.45 -13.08%)0.08(3.05/2.97)49.90%2559,164

EEM $56.20 (+0.51 +0.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM251219C000575002025-12-19(51天)CALL$57.50$0.64(+0.00 +0.00%)0.04(0.92/0.88)17.14%55,00262,287
EEM251219C000580002025-12-19(51天)CALL$58.00$0.72(+0.19 +35.85%)0.04(0.74/0.7)16.94%26,02665,034
EEM251219P000540002025-12-19(51天)PUT$54.00$0.77(-0.18 -18.95%)0.05(0.81/0.76)20.46%26,00459,225
EEM260320C000600002026-03-20(142天)CALL$60.00$0.79(+0.00 +0.00%)0.12(1.08/0.96)17.46%16,00455,836
EEM251219C000560002025-12-19(51天)CALL$56.00$1.62(+0.31 +23.66%)0.05(1.66/1.61)18.26%13,51672,569
EEM260618P000520002026-06-18(232天)PUT$52.00$1.52(+0.00 +0.00%)0.17(1.68/1.51)19.64%10,00129,688
EEM260618P000470002026-06-18(232天)PUT$47.00$0.84(+0.00 +0.00%)0.15(0.87/0.72)23.46%8,00053,092
EEM260618P000550002026-06-18(232天)PUT$55.00$2.55(-0.01 -0.39%)0.16(2.6/2.44)17.93%5,00129,581
EEM260116P000510002026-01-16(79天)PUT$51.00$0.74(+0.00 +0.00%)0.07(0.54/0.47)22.51%4,16221,913
EEM260320C000560002026-03-20(142天)CALL$56.00$2.65(+0.50 +23.26%)0.11(2.7/2.59)18.46%2,50224,772
EEM260618P000540002026-06-18(232天)PUT$54.00$2.26(+0.00 +0.00%)0.16(2.24/2.08)18.42%31843,049

NVDA $207.00 (+5.97 +2.97%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219C002350002025-12-19(51天)CALL$235.00$5.25(+1.40 +35.90%)0.05(5.3/5.25)45.96%33,1447,631
NVDA251219C002200002025-12-19(51天)CALL$220.00$9.25(+2.05 +28.47%)0.15(9.25/9.1)45.62%21,34349,963
NVDA260116C003000002026-01-16(79天)CALL$300.00$0.96(+0.34 +53.97%)0.01(0.97/0.96)46.19%21,09465,564
NVDA251219C002300002025-12-19(51天)CALL$230.00$6.49(+1.68 +34.93%)0.10(6.4/6.3)45.80%14,97869,076
NVDA260116C002300002026-01-16(79天)CALL$230.00$9.05(+2.00 +28.37%)0.05(8.9/8.85)44.06%14,28824,971
NVDA251219C002800002025-12-19(51天)CALL$280.00$0.94(+0.37 +64.91%)0.02(0.91/0.89)48.22%12,14015,760
NVDA251219C002500002025-12-19(51天)CALL$250.00$2.90(+0.86 +42.16%)0.04(2.89/2.85)46.19%11,69114,121
NVDA260116C002600002026-01-16(79天)CALL$260.00$3.47(+1.02 +41.63%)0.10(3.35/3.25)44.20%11,4699,088
NVDA260220C002400002026-02-20(114天)CALL$240.00$9.50(+2.05 +27.52%)0.10(9.5/9.4)44.20%10,5165,456
NVDA260320C002500002026-03-20(142天)CALL$250.00$10.00(+1.75 +21.21%)0.15(10.0/9.85)45.60%8,44125,376
NVDA251219C002600002025-12-19(51天)CALL$260.00$1.92(+0.61 +46.56%)0.02(1.9/1.88)46.44%2,26356,049
NVDA260116P001600002026-01-16(79天)PUT$160.00$2.51(-0.34 -11.93%)0.03(2.53/2.5)48.18%2,14654,366
NVDA251219P001800002025-12-19(51天)PUT$180.00$4.35(-0.74 -14.54%)0.05(4.45/4.4)48.63%8,03935,206
NVDA260320P001400002026-03-20(142天)PUT$140.00$2.57(-0.12 -4.46%)0.04(2.63/2.59)49.98%42531,623
NVDA260220P001400002026-02-20(114天)PUT$140.00$1.74(-0.05 -2.79%)0.04(1.72/1.68)49.89%2,08530,751
NVDA260116P001800002026-01-16(79天)PUT$180.00$6.15(-0.80 -11.51%)0.10(6.25/6.15)45.69%5,00930,045
NVDA260116P001700002026-01-16(79天)PUT$170.00$4.00(-0.45 -10.11%)0.05(4.05/4.0)46.82%2,14428,707

MSFT $538.91 (-3.10 -0.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT251219C005850002025-12-19(51天)CALL$585.00$7.31(-0.49 -6.27%)0.15(7.4/7.25)27.82%14,36215,267
MSFT251219P004750002025-12-19(51天)PUT$475.00$3.05(+0.43 +16.41%)0.10(3.1/3.0)28.28%7,55713,391
MSFT251219C006000002025-12-19(51天)CALL$600.00$4.90(-0.35 -6.67%)0.15(4.95/4.8)28.07%5,10618,730
MSFT251219P004900002025-12-19(51天)PUT$490.00$4.90(+0.75 +18.07%)0.20(5.0/4.8)27.24%2,0645,414
MSFT260116C006000002026-01-16(79天)CALL$600.00$7.75(-0.35 -4.32%)0.15(7.9/7.75)26.89%1,75429,068
MSFT251219C005800002025-12-19(51天)CALL$580.00$8.30(-0.68 -7.57%)0.15(8.5/8.35)27.85%9137,563
MSFT251219P005000002025-12-19(51天)PUT$500.00$6.84(+0.84 +14.00%)0.15(6.85/6.7)26.69%3565,450
MSFT260116P004700002026-01-16(79天)PUT$470.00$4.00(+0.50 +14.29%)0.15(4.05/3.9)26.18%3257,017
MSFT260116C007000002026-01-16(79天)CALL$700.00$0.91(+0.09 +10.98%)0.06(0.95/0.89)29.43%3108,205
MSFT260116P005000002026-01-16(79天)PUT$500.00$9.06(+1.00 +12.41%)0.20(9.3/9.1)24.75%2885,583

AMZN $229.07 (-0.17 -0.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C002550002025-12-19(51天)CALL$255.00$5.33(+0.65 +13.89%)0.05(5.35/5.3)39.12%13,62033,143
AMZN251219C002850002025-12-19(51天)CALL$285.00$1.42(+0.14 +10.94%)0.04(1.45/1.41)40.11%12,48017,798
AMZN251219C003000002025-12-19(51天)CALL$300.00$0.79(+0.09 +12.86%)0.01(0.78/0.77)41.24%12,45062,796
AMZN260116C002500002026-01-16(79天)CALL$250.00$8.85(+0.91 +11.46%)0.10(8.9/8.8)37.37%7,37246,071
AMZN251219C002700002025-12-19(51天)CALL$270.00$2.75(+0.32 +13.17%)0.03(2.76/2.73)39.26%6,46131,667
AMZN251219C002900002025-12-19(51天)CALL$290.00$1.19(+0.15 +14.42%)0.03(1.17/1.14)40.43%3,1748,040
AMZN251219C002600002025-12-19(51天)CALL$260.00$4.30(+0.51 +13.46%)0.10(4.35/4.25)39.28%3,00631,593
AMZN251219C002400002025-12-19(51天)CALL$240.00$10.00(+1.10 +12.36%)0.05(9.95/9.9)39.66%3,00126,937
AMZN251219C002500002025-12-19(51天)CALL$250.00$6.60(+0.73 +12.41%)0.10(6.65/6.55)39.31%2,62633,515
AMZN251219C002800002025-12-19(51天)CALL$280.00$1.81(+0.23 +14.56%)0.02(1.77/1.75)39.65%2,29813,683
AMZN260116P002000002026-01-16(79天)PUT$200.00$3.38(-0.18 -5.03%)0.10(3.45/3.35)34.13%46535,885
AMZN260116C003000002026-01-16(79天)CALL$300.00$1.42(+0.17 +13.60%)0.03(1.42/1.39)37.77%1,54225,797
AMZN260116C002600002026-01-16(79天)CALL$260.00$6.15(+0.69 +12.64%)0.05(6.2/6.15)37.01%2,18825,250

GOOG $273.21 (+4.77 +1.78%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260116C003000002026-01-16(79天)CALL$300.00$9.55(+1.53 +19.08%)0.15(9.7/9.55)38.58%1,0647,848
GOOG260116P002400002026-01-16(79天)PUT$240.00$5.15(-0.85 -14.17%)0.10(5.15/5.05)34.73%7366,610
GOOG260116C003050002026-01-16(79天)CALL$305.00$8.15(+1.25 +18.12%)0.15(8.4/8.25)38.49%6399,424
GOOG251219C002900002025-12-19(51天)CALL$290.00$9.59(+1.61 +20.18%)0.10(9.7/9.6)40.26%34410,776

WMT $102.87 (-0.30 -0.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116P000975002026-01-16(79天)PUT$97.50$2.50(+0.05 +2.04%)0.03(2.46/2.43)25.15%1,5157,048
WMT251219C001150002025-12-19(51天)CALL$115.00$0.80(-0.01 -1.23%)0.04(0.83/0.79)27.47%76610,423
WMT260116C001100002026-01-16(79天)CALL$110.00$2.50(-0.03 -1.16%)0.05(2.55/2.5)26.87%66817,727
WMT251219C001100002025-12-19(51天)CALL$110.00$1.77(+0.01 +0.57%)0.06(1.78/1.72)27.65%50210,665
WMT251219P000950002025-12-19(51天)PUT$95.00$1.31(+0.00 +0.00%)0.04(1.33/1.29)27.94%4066,881
WMT260116P000900002026-01-16(79天)PUT$90.00$0.91(-0.03 -3.19%)0.05(0.96/0.91)27.69%38822,500
WMT260116C001050002026-01-16(79天)CALL$105.00$4.40(-0.10 -2.22%)0.15(4.5/4.35)28.05%3467,060
WMT251219C001050002025-12-19(51天)CALL$105.00$3.57(+0.02 +0.57%)0.15(3.65/3.5)29.30%2539,365
WMT260116P001000002026-01-16(79天)PUT$100.00$3.26(+0.06 +1.87%)0.05(3.3/3.25)24.51%2485,274

AAPL $270.49 (+1.46 +0.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C003100002026-01-16(79天)CALL$310.00$1.94(+0.16 +8.99%)0.03(1.95/1.92)25.30%40,63843,167
AAPL260116C002900002026-01-16(79天)CALL$290.00$5.30(+0.12 +2.32%)0.10(5.35/5.25)25.37%40,19986,014
AAPL251219C003000002025-12-19(51天)CALL$300.00$1.85(+0.13 +7.56%)0.03(1.88/1.85)25.95%4,57940,354
AAPL251219C002750002025-12-19(51天)CALL$275.00$8.00(-0.01 -0.12%)0.05(8.05/8.0)26.18%2,97824,463
AAPL260116C003150002026-01-16(79天)CALL$315.00$1.47(+0.12 +8.89%)0.04(1.52/1.48)25.48%2,49312,923
AAPL260116C003000002026-01-16(79天)CALL$300.00$3.19(+0.13 +4.25%)0.05(3.25/3.2)25.20%2,30050,945
AAPL251219C002800002025-12-19(51天)CALL$280.00$6.04(+0.00 +0.00%)0.05(6.15/6.1)25.92%2,17520,393
AAPL251219C002900002025-12-19(51天)CALL$290.00$3.40(+0.10 +3.03%)0.05(3.45/3.4)25.74%2,14810,710
AAPL251219C002850002025-12-19(51天)CALL$285.00$4.60(+0.10 +2.22%)0.10(4.65/4.55)25.83%1,6547,101
AAPL260320P002300002026-03-20(142天)PUT$230.00$4.38(+0.08 +1.86%)0.10(4.4/4.3)28.02%1,61910,111
AAPL260116C002800002026-01-16(79天)CALL$280.00$8.45(+0.05 +0.60%)0.10(8.5/8.4)25.77%80441,015
AAPL251219P002300002025-12-19(51天)PUT$230.00$0.98(+0.01 +1.03%)0.03(1.01/0.98)29.65%84923,064
AAPL260116C002850002026-01-16(79天)CALL$285.00$6.70(+0.10 +1.52%)0.10(6.75/6.65)25.48%45422,088
AAPL260320P002500002026-03-20(142天)PUT$250.00$8.75(+0.20 +2.34%)0.15(8.75/8.6)25.65%43921,261

META $748.00 (-3.37 -0.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
META260116C010000002026-01-16(79天)CALL$1000.00$3.70(+0.55 +17.46%)0.15(3.75/3.6)38.97%52813,147
META251219C009000002025-12-19(51天)CALL$900.00$6.70(+0.91 +15.72%)0.15(6.65/6.5)40.08%5245,468
META260116P006000002026-01-16(79天)PUT$600.00$5.00(-0.04 -0.79%)0.15(5.15/5.0)36.25%27510,760

KWEB $41.24 (+0.20 +0.49%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260618C000420002026-06-18(232天)CALL$42.00$3.82(-0.03 -0.78%)0.15(3.9/3.75)32.40%5,0008,588
KWEB260116C000450002026-01-16(79天)CALL$45.00$1.10(+0.00 +0.00%)0.13(1.21/1.08)33.50%2,77072,636
KWEB251219C000440002025-12-19(51天)CALL$44.00$1.16(+0.07 +6.42%)0.07(1.16/1.09)35.74%1,05336,968
KWEB260116C000500002026-01-16(79天)CALL$50.00$0.50(+0.03 +6.38%)0.07(0.5/0.43)36.52%1,00171,959
KWEB260220P000320002026-02-20(114天)PUT$32.00$0.82(+0.00 +0.00%)0.12(0.57/0.45)40.97%50023,558
KWEB260116C000430002026-01-16(79天)CALL$43.00$1.63(+0.05 +3.16%)0.07(1.69/1.62)31.64%33845,110

FXI $41.08 (+0.23 +0.56%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260320P000380002026-03-20(142天)PUT$38.00$1.39(+0.17 +13.93%)0.30(1.39/1.09)26.81%30,00230,435
FXI260320C000440002026-03-20(142天)CALL$44.00$1.36(-0.11 -7.48%)0.18(1.55/1.37)26.20%15,01015,172
FXI260618P000350002026-06-18(232天)PUT$35.00$1.34(+0.00 +0.00%)0.26(1.16/0.9)27.78%10,00034,444
FXI260618P000370002026-06-18(232天)PUT$37.00$1.44(-0.28 -16.28%)0.27(1.64/1.37)26.42%10,00034,216
FXI260116P000390002026-01-16(79天)PUT$39.00$1.06(+0.00 +0.00%)0.22(1.19/0.97)27.54%7,53618,879
FXI260116C000440002026-01-16(79天)CALL$44.00$0.78(+0.08 +11.43%)0.06(0.84/0.78)24.85%7,40149,473
FXI260618P000390002026-06-18(232天)PUT$39.00$2.51(+0.00 +0.00%)0.34(2.36/2.02)25.81%4,7755,344
FXI260320P000390002026-03-20(142天)PUT$39.00$1.61(+0.00 +0.00%)0.23(1.66/1.43)25.62%3,5019,848
FXI260918C000400002026-09-18(324天)CALL$40.00$3.90(+0.00 +0.00%)0.65(5.0/4.35)29.27%2,5608,013
FXI260918P000390002026-09-18(324天)PUT$39.00$3.45(+0.00 +0.00%)0.40(2.87/2.47)25.35%50010,150
FXI260320P000370002026-03-20(142天)PUT$37.00$0.95(-0.07 -6.86%)0.25(1.07/0.82)26.86%2215,617

MO $62.58 (-0.69 -1.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO260116C000675002026-01-16(79天)CALL$67.50$0.78(-0.12 -13.33%)0.08(0.76/0.68)20.31%9935,022
MO260116P000600002026-01-16(79天)PUT$60.00$1.58(+0.32 +25.40%)0.26(1.72/1.46)24.85%6925,113

JNJ $185.96 (-0.97 -0.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(79天)CALL$200.00$1.60(-0.25 -13.51%)0.16(1.79/1.63)18.14%2395,556

JD $34.49 (-0.05 -0.14%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116P000300002026-01-16(79天)PUT$30.00$1.04(-0.01 -0.95%)0.07(1.07/1.0)45.80%4,13226,680
JD260116P000310002026-01-16(79天)PUT$31.00$1.32(-0.14 -9.59%)0.12(1.4/1.28)45.95%1,27811,152
JD260618C000350002026-06-18(232天)CALL$35.00$5.03(+0.13 +2.65%)0.25(5.15/4.9)49.16%35613,156
JD251219P000375002025-12-19(51天)PUT$37.50$4.33(+0.00 +0.00%)0.15(4.45/4.3)49.37%2068,839

BABA $180.34 (+3.62 +2.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001550002026-01-16(79天)PUT$155.00$5.01(-0.19 -3.65%)0.20(5.1/4.9)45.44%7647,868

PDD $137.88 (-0.13 -0.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD251219C001400002025-12-19(51天)CALL$140.00$7.15(+0.00 +0.00%)0.25(7.25/7.0)39.80%40915,325
PDD260116C001600002026-01-16(79天)CALL$160.00$3.05(+0.05 +1.67%)0.16(3.1/2.94)38.78%3325,284

HYG $81.18 (-0.02 -0.02%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260618P000720002026-06-18(232天)PUT$72.00$0.59(-0.01 -1.67%)0.22(0.68/0.46)14.48%22,56123,092
HYG260618P000710002026-06-18(232天)PUT$71.00$0.51(+0.00 +0.00%)0.25(0.62/0.37)15.16%5,0005,040
HYG260618C000820002026-06-18(232天)CALL$82.00$0.73(+0.00 +0.00%)0.14(0.82/0.68)4.51%2,50011,588
HYG260618P000770002026-06-18(232天)PUT$77.00$1.13(+0.00 +0.00%)0.19(1.3/1.11)11.66%2,50032,558
HYG251219P000800002025-12-19(51天)PUT$80.00$0.52(+0.03 +6.12%)0.03(0.54/0.51)8.51%2,106228,046
HYG260220P000790002026-02-20(114天)PUT$79.00$0.74(+0.04 +5.71%)0.04(0.76/0.72)9.10%40138,003

^SPX $6905.62 (+14.73 +0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPXW251219P045500002025-12-19(51天)PUT$4550.00$2.72(+0.00 +0.00%)0.20(2.5/2.3)45.74%2,2837,299
SPXW251219P055500002025-12-19(51天)PUT$5550.00$9.50(+0.00 +0.00%)0.30(8.5/8.2)30.87%2,0008,580
SPX260116P040000002026-01-16(79天)PUT$4000.00$3.61(-0.14 -3.73%)0.30(3.7/3.4)49.40%40844,439
SPXW251231P053000002025-12-31(63天)PUT$5300.00$8.30(-0.37 -4.27%)0.40(8.4/8.0)32.70%3759,192
SPX260320P035000002026-03-20(142天)PUT$3500.00$6.72(-0.12 -1.75%)0.40(6.9/6.5)48.92%32914,850
SPX251219P055750002025-12-19(51天)PUT$5575.00$9.00(+0.00 +0.00%)0.30(8.6/8.3)30.39%2507,615

IWM $249.82 (+0.90 +0.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002400002025-12-19(51天)PUT$240.00$4.15(-0.40 -8.79%)0.04(4.17/4.13)22.35%20,42347,643
IWM251219P002350002025-12-19(51天)PUT$235.00$3.03(-0.32 -9.55%)0.02(3.03/3.01)23.37%17,12973,876
IWM260618P002300002026-06-18(232天)PUT$230.00$8.77(+0.00 +0.00%)0.13(8.75/8.62)22.18%8,00028,010
IWM251219C002550002025-12-19(51天)CALL$255.00$6.86(+1.09 +18.89%)0.04(6.75/6.71)23.69%6,10056,696
IWM260618P002100002026-06-18(232天)PUT$210.00$4.80(-0.10 -2.04%)0.11(4.85/4.74)25.11%5,50449,299
IWM260918P001850002026-09-18(324天)PUT$185.00$3.54(+0.00 +0.00%)0.18(3.56/3.38)27.97%5,20110,521
IWM260116P002150002026-01-16(79天)PUT$215.00$1.62(-0.17 -9.50%)0.03(1.64/1.61)26.91%5,02442,893
IWM251219P002500002025-12-19(51天)PUT$250.00$7.66(-0.66 -7.93%)0.04(7.69/7.65)20.51%4,18328,169
IWM251219P002300002025-12-19(51天)PUT$230.00$2.17(-0.30 -12.15%)0.02(2.2/2.18)24.46%2,97557,761
IWM251219C002700002025-12-19(51天)CALL$270.00$2.17(+0.41 +23.30%)0.03(2.18/2.15)22.42%2,80465,901
IWM251219P002200002025-12-19(51天)PUT$220.00$1.18(-0.13 -9.92%)0.02(1.19/1.17)26.99%37894,672
IWM251219C002500002025-12-19(51天)CALL$250.00$9.22(+1.06 +12.99%)0.07(9.28/9.21)24.58%1,40688,828
IWM251219C002600002025-12-19(51天)CALL$260.00$4.78(+0.77 +19.20%)0.04(4.78/4.74)23.13%1,01855,967
IWM260116C003000002026-01-16(79天)CALL$300.00$0.58(+0.09 +18.37%)0.03(0.59/0.56)23.32%1,90651,271
IWM260116P002300002026-01-16(79天)PUT$230.00$3.40(-0.34 -9.09%)0.04(3.43/3.39)23.60%50751,235

^VIX $16.75 (+0.32 +1.95%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260121P000160002026-01-21(84天)PUT$16.00$0.51(+0.00 +0.00%)0.04(0.53/0.49)27.54%7,79261,650
VIX260318P000160002026-03-18(140天)PUT$16.00$0.58(+0.00 +0.00%)0.05(0.59/0.54)22.95%5,01215,437
VIX260121P000210002026-01-21(84天)PUT$21.00$3.33(-0.07 -2.06%)0.10(3.4/3.3)0.00%2,52045,918
VIX260121P000220002026-01-21(84天)PUT$22.00$4.11(+0.00 +0.00%)0.10(4.15/4.05)0.00%2,50163,924
VIX260121P000190002026-01-21(84天)PUT$19.00$1.98(+0.00 +0.00%)0.06(2.03/1.97)0.00%1,91172,143
VIX260218P000160002026-02-18(112天)PUT$16.00$0.50(+0.00 +0.00%)0.03(0.53/0.5)23.88%1,50117,049
VIX260218P000210002026-02-18(112天)PUT$21.00$3.29(+0.00 +0.00%)0.10(3.3/3.2)0.00%1,2506,245
VIX260121P000170002026-01-21(84天)PUT$17.00$0.90(-0.01 -1.10%)0.05(0.93/0.88)25.24%41396,635

HPE $24.47 (+0.20 +0.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000240002026-01-16(79天)CALL$24.00$2.04(+0.04 +2.00%)0.04(2.05/2.01)40.92%4,20411,709

TSM $305.67 (+4.10 +1.36%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM260116P002300002026-01-16(79天)PUT$230.00$2.96(-0.04 -1.33%)0.34(3.1/2.76)49.29%4477,271
TSM260116P002400002026-01-16(79天)PUT$240.00$3.94(-0.07 -1.75%)0.35(4.15/3.8)47.70%3506,866

KRE $60.92 (+0.00 +0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260618P000540002026-06-18(232天)PUT$54.00$2.54(+0.00 +0.00%)0.37(2.85/2.48)31.41%5,0005,505
KRE260618C000800002026-06-18(232天)CALL$80.00$0.82(+0.00 +0.00%)0.27(0.82/0.55)27.47%3,0006,100
KRE260320P000550002026-03-20(142天)PUT$55.00$1.92(+0.00 +0.00%)0.14(1.99/1.85)30.48%8198,423
KRE251219P000550002025-12-19(51天)PUT$55.00$0.75(+0.00 +0.00%)0.16(0.85/0.69)34.06%30116,465
KRE251219C000620002025-12-19(51天)CALL$62.00$2.21(+0.00 +0.00%)0.24(2.45/2.21)30.62%25515,460
KRE251219C000600002025-12-19(51天)CALL$60.00$3.25(+0.08 +2.52%)0.15(3.55/3.4)32.01%2158,563

GDX $72.11 (+1.10 +1.55%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX260116C000810002026-01-16(79天)CALL$81.00$2.06(+0.00 +0.00%)0.95(3.05/2.1)45.08%6,2196,492
GDX251219C000800002025-12-19(51天)CALL$80.00$1.91(+0.40 +25.48%)0.07(1.97/1.9)42.26%1,07310,096
GDX260320C000800002026-03-20(142天)CALL$80.00$4.45(+0.43 +10.70%)0.30(4.6/4.3)41.13%9745,582
GDX251219P000650002025-12-19(51天)PUT$65.00$1.48(-0.23 -13.45%)0.12(1.56/1.44)41.55%61321,131
GDX251219C000750002025-12-19(51天)CALL$75.00$3.39(+0.53 +18.53%)0.05(3.45/3.4)41.66%60928,530
GDX260116C000650002026-01-16(79天)CALL$65.00$9.65(+0.85 +9.66%)1.05(10.2/9.15)44.68%59120,314
GDX251219C000700002025-12-19(51天)CALL$70.00$5.90(+0.90 +18.00%)0.30(5.95/5.65)43.24%37628,278
GDX260116C000700002026-01-16(79天)CALL$70.00$6.65(+0.85 +14.66%)0.75(6.8/6.05)41.32%34613,646
GDX260116C000750002026-01-16(79天)CALL$75.00$4.31(+0.68 +18.73%)0.50(4.4/3.9)40.60%28326,110
GDX260320C000950002026-03-20(142天)CALL$95.00$1.65(+0.21 +14.58%)0.10(1.6/1.5)41.13%23215,025
GDX260116C000800002026-01-16(79天)CALL$80.00$2.70(+0.40 +17.39%)0.21(2.81/2.6)40.99%2118,198
GDX260618P000650002026-06-18(232天)PUT$65.00$4.75(-0.55 -10.38%)0.45(5.1/4.65)38.07%2028,069

B $32.27 (+0.42 +1.32%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260320C000350002026-03-20(142天)CALL$35.00$2.63(+0.19 +7.79%)0.12(2.7/2.58)46.70%1,6888,940
B260116C000330002026-01-16(79天)CALL$33.00$2.48(+0.23 +10.22%)0.16(2.51/2.35)46.88%30010,505

NEM $80.58 (+1.27 +1.60%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM251219C001000002025-12-19(51天)CALL$100.00$0.70(+0.09 +14.75%)0.07(0.72/0.65)44.56%1,0506,869

NVO $52.06 (+0.02 +0.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260220P000500002026-02-20(114天)PUT$50.00$4.42(-0.19 -4.12%)0.05(4.4/4.35)47.56%6475,538
NVO260116P000500002026-01-16(79天)PUT$50.00$3.60(-0.15 -4.00%)0.10(3.65/3.55)48.98%34210,664
NVO260320P000450002026-03-20(142天)PUT$45.00$2.76(-0.10 -3.50%)0.25(2.77/2.52)46.83%24711,906
NVO260220P000550002026-02-20(114天)PUT$55.00$7.13(-0.22 -2.99%)0.10(7.25/7.15)47.94%2125,061

PFE $24.55 (+0.02 +0.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE260116C000250002026-01-16(79天)CALL$25.00$0.90(+0.01 +1.12%)0.02(0.91/0.89)24.22%97946,548
PFE251219C000240002025-12-19(51天)CALL$24.00$1.09(-0.02 -1.80%)0.05(1.17/1.12)23.83%9016,548
PFE251219C000250002025-12-19(51天)CALL$25.00$0.68(+0.02 +3.03%)0.02(0.69/0.67)24.12%72923,151
PFE260918C000300002026-09-18(324天)CALL$30.00$0.67(-0.01 -1.47%)0.06(0.75/0.69)25.68%5468,536
PFE260320C000270002026-03-20(142天)CALL$27.00$0.67(+0.03 +4.69%)0.02(0.69/0.67)25.39%46723,961
PFE260618P000230002026-06-18(232天)PUT$23.00$1.48(-0.01 -0.67%)0.26(1.65/1.39)31.01%34834,891
PFE260116C000260002026-01-16(79天)CALL$26.00$0.59(+0.02 +3.92%)0.03(0.6/0.57)25.15%33422,595
PFE260618C000250002026-06-18(232天)CALL$25.00$1.60(+0.05 +3.23%)0.10(1.7/1.6)24.34%31216,172

TLT $91.47 (-0.54 -0.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT251219P000910002025-12-19(51天)PUT$91.00$1.38(+0.14 +11.29%)0.01(1.39/1.38)12.00%2,38421,612
TLT260320P000890002026-03-20(142天)PUT$89.00$1.80(+0.00 +0.00%)0.03(1.64/1.61)12.11%1,70019,766
TLT251219C000900002025-12-19(51天)CALL$90.00$2.47(-0.22 -8.18%)0.02(2.49/2.47)11.70%1,52539,154
TLT260116C000950002026-01-16(79天)CALL$95.00$0.85(-0.12 -12.63%)0.02(0.85/0.83)12.33%1,40997,285
TLT260116P000900002026-01-16(79天)PUT$90.00$1.28(+0.13 +11.30%)0.03(1.29/1.26)11.62%1,18051,077
TLT251219P000900002025-12-19(51天)PUT$90.00$0.98(+0.13 +15.29%)0.01(0.98/0.97)11.99%99815,199
TLT260320C000920002026-03-20(142天)CALL$92.00$2.60(-0.15 -5.45%)0.03(2.62/2.59)12.38%84826,401
TLT260618P000800002026-06-18(232天)PUT$80.00$0.54(+0.00 +0.00%)0.02(0.59/0.57)14.45%80019,832
TLT251219C000930002025-12-19(51天)CALL$93.00$0.97(-0.15 -13.39%)0.01(0.97/0.96)11.46%68668,229
TLT260116P000920002026-01-16(79天)PUT$92.00$2.24(+0.20 +9.80%)0.03(2.24/2.21)11.72%6469,423
TLT251219C000950002025-12-19(51天)CALL$95.00$0.51(-0.07 -12.07%)0.01(0.5/0.49)12.09%23960,119
TLT251219C000920002025-12-19(51天)CALL$92.00$1.34(-0.22 -14.10%)0.03(1.37/1.34)11.48%27555,929
TLT260618C001000002026-06-18(232天)CALL$100.00$1.30(-0.05 -3.70%)0.04(1.31/1.27)14.00%25833,962
TLT260116C000910002026-01-16(79天)CALL$91.00$2.31(-0.17 -6.85%)0.02(2.31/2.29)11.87%25026,445
TLT260320C000900002026-03-20(142天)CALL$90.00$3.65(-0.24 -6.17%)0.10(3.7/3.6)12.60%30623,882

XLI $155.70 (+1.01 +0.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(51天)PUT$145.00$1.09(-0.13 -10.66%)0.02(1.07/1.05)20.22%1,88417,412

ETNB $14.83 (-0.01 -0.07%)

ContractExpTypeStrikeLastSpreadIVVolOI
ETNB251219P000150002025-12-19(51天)PUT$15.00$0.50(+0.00 +0.00%)0.05(0.55/0.5)20.61%1,3199,446

WBD $21.39 (+0.40 +1.91%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260320C000220002026-03-20(142天)CALL$22.00$2.35(+0.45 +23.68%)0.27(2.33/2.06)48.36%4,7855,376
WBD260116C000250002026-01-16(79天)CALL$25.00$0.52(+0.06 +13.04%)0.08(0.58/0.5)42.68%33566,668
WBD260116C000240002026-01-16(79天)CALL$24.00$0.87(+0.10 +12.99%)0.15(0.87/0.72)44.63%3068,224
WBD260320C000250002026-03-20(142天)CALL$25.00$0.90(+0.08 +9.76%)0.02(0.91/0.89)39.26%2699,431

GM $69.55 (-0.32 -0.46%)

ContractExpTypeStrikeLastSpreadIVVolOI
GM251219C000675002025-12-19(51天)CALL$67.50$4.20(-0.40 -8.70%)0.15(4.25/4.1)31.57%9405,367
GM260320C000800002026-03-20(142天)CALL$80.00$2.21(-0.09 -3.91%)0.14(2.26/2.12)33.28%33814,094
GM260116C000700002026-01-16(79天)CALL$70.00$3.70(-0.35 -8.64%)0.10(3.7/3.6)30.95%2238,837

DOW $25.39 (-0.00 -0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260116C000275002026-01-16(79天)CALL$27.50$1.19(+0.04 +3.48%)0.08(1.26/1.18)42.48%98711,892

LUV $30.96 (-0.14 -0.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
LUV251219P000300002025-12-19(51天)PUT$30.00$1.28(+0.10 +8.47%)0.02(1.3/1.28)36.57%10,08711,298
LUV260116P000325002026-01-16(79天)PUT$32.50$3.05(+0.19 +6.64%)0.05(3.05/3.0)35.50%2788,692

COP $88.29 (+1.51 +1.74%)

ContractExpTypeStrikeLastSpreadIVVolOI
COP260116C001000002026-01-16(79天)CALL$100.00$1.20(+0.25 +26.32%)0.09(1.25/1.16)29.08%2207,388

SLB $36.85 (+1.01 +2.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116C000400002026-01-16(79天)CALL$40.00$1.08(+0.26 +31.71%)0.06(1.09/1.03)32.62%1,75220,475
SLB260918C000450002026-09-18(324天)CALL$45.00$2.06(+0.01 +0.49%)0.23(2.17/1.94)34.49%3867,409
SLB260116C000350002026-01-16(79天)CALL$35.00$3.27(+0.59 +22.01%)0.20(3.3/3.1)33.69%2989,205
SLB260116P000350002026-01-16(79天)PUT$35.00$1.48(-0.34 -18.68%)0.06(1.53/1.47)34.89%23912,927
SLB260116C000375002026-01-16(79天)CALL$37.50$1.92(+0.40 +26.32%)0.05(1.96/1.91)32.76%23317,570

VZ $40.28 (+0.96 +2.44%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260116C000400002026-01-16(79天)CALL$40.00$1.62(+0.27 +20.00%)0.06(1.67/1.61)21.56%1,96216,458
VZ260116C000420002026-01-16(79天)CALL$42.00$0.75(+0.07 +10.29%)0.04(0.77/0.73)19.97%1,66318,911
VZ260618P000400002026-06-18(232天)PUT$40.00$2.73(-0.52 -16.00%)0.38(3.05/2.67)24.39%1,0627,906
VZ260320C000450002026-03-20(142天)CALL$45.00$0.59(-0.02 -3.28%)0.08(0.59/0.51)21.05%43511,891
VZ260116P000400002026-01-16(79天)PUT$40.00$1.50(-0.47 -23.86%)0.06(1.53/1.47)21.22%38532,071
VZ260320C000420002026-03-20(142天)CALL$42.00$1.37(+0.21 +19.63%)0.10(1.38/1.28)21.42%2519,219
VZ260116P000370002026-01-16(79天)PUT$37.00$0.50(-0.27 -35.06%)0.05(0.54/0.49)22.95%24520,890
VZ260116P000380002026-01-16(79天)PUT$38.00$0.70(-0.38 -35.19%)0.08(0.78/0.7)22.27%2458,413

XRT $84.60 (-0.84 -0.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
XRT251219P000800002025-12-19(51天)PUT$80.00$1.43(+0.13 +10.00%)0.48(1.71/1.23)29.32%6247,662

F $13.30 (+0.16 +1.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
F260116C000098202026-01-16(79天)CALL$9.82$0.95(+0.03 +3.26%)0.05(0.97/0.92)0.00%1,48614,813
F260116C000130002026-01-16(79天)CALL$13.00$0.87(+0.08 +10.13%)0.03(0.89/0.86)30.96%23133,696
F251219C000130002025-12-19(51天)CALL$13.00$0.72(+0.09 +14.29%)0.03(0.73/0.7)30.18%22224,810

BA $213.91 (-9.35 -4.19%)

ContractExpTypeStrikeLastSpreadIVVolOI
BA251219C002500002025-12-19(51天)CALL$250.00$1.63(-1.52 -48.25%)0.22(1.72/1.5)34.02%4,18212,392
BA251219C002350002025-12-19(51天)CALL$235.00$3.87(-3.13 -44.71%)0.25(3.95/3.7)33.46%3,8425,479
BA251219P001900002025-12-19(51天)PUT$190.00$2.16(+0.66 +42.86%)0.12(2.25/2.13)33.45%3,66713,851
BA260116C002400002026-01-16(79天)CALL$240.00$4.80(-3.00 -38.46%)0.25(4.95/4.7)33.37%1,94717,067
BA260116C002500002026-01-16(79天)CALL$250.00$3.25(-1.75 -35.00%)0.20(3.2/3.0)33.51%1,1409,102
BA260116C002600002026-01-16(79天)CALL$260.00$2.00(-1.20 -37.50%)0.42(2.35/1.93)35.16%9176,392
BA260116C002300002026-01-16(79天)CALL$230.00$7.42(-4.03 -35.20%)0.35(7.6/7.25)33.59%7547,368
BA251219C002300002025-12-19(51天)CALL$230.00$5.10(-3.80 -42.70%)0.20(5.2/5.0)33.56%6795,090
BA251219P001850002025-12-19(51天)PUT$185.00$1.58(+0.46 +41.07%)0.31(1.67/1.36)34.77%6148,000
BA251219P001950002025-12-19(51天)PUT$195.00$3.01(+0.94 +45.41%)0.38(3.2/2.82)32.97%2037,706

QCOM $180.46 (-0.59 -0.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
QCOM260116C002000002026-01-16(79天)CALL$200.00$5.90(-0.40 -6.56%)0.15(6.0/5.85)37.60%7529,200

UPS $97.66 (+1.28 +1.33%)

ContractExpTypeStrikeLastSpreadIVVolOI
UPS260116C001000002026-01-16(79天)CALL$100.00$3.45(+0.42 +13.86%)0.05(3.5/3.45)24.28%1,42213,696
UPS260116C001050002026-01-16(79天)CALL$105.00$1.86(+0.18 +10.71%)0.14(1.95/1.81)24.70%1,36911,091
UPS260116C001100002026-01-16(79天)CALL$110.00$1.02(+0.09 +9.68%)0.00(1.0/1.0)24.88%9985,340
UPS260116C001150002026-01-16(79天)CALL$115.00$0.73(+0.18 +32.73%)0.17(0.65/0.48)27.10%9105,020
UPS251219C001000002025-12-19(51天)CALL$100.00$2.50(+0.35 +16.28%)0.05(2.52/2.47)23.38%7716,103
UPS260116C000950002026-01-16(79天)CALL$95.00$5.90(+0.85 +16.90%)0.15(5.9/5.75)23.96%6359,533
UPS251219C000950002025-12-19(51天)CALL$95.00$4.87(+0.52 +11.56%)0.20(5.05/4.85)23.60%3427,189
UPS260116P000850002026-01-16(79天)PUT$85.00$1.06(-0.15 -12.40%)0.26(1.24/0.98)31.73%3285,077
UPS260116C000900002026-01-16(79天)CALL$90.00$9.00(+0.70 +8.25%)0.15(9.0/8.85)21.96%3106,233

PYPL $70.87 (-2.13 -2.92%)

ContractExpTypeStrikeLastSpreadIVVolOI
PYPL260116C000800002026-01-16(79天)CALL$80.00$1.95(-0.59 -23.23%)0.07(1.97/1.9)37.40%3,97830,645
PYPL251219C000800002025-12-19(51天)CALL$80.00$1.34(-0.42 -24.42%)0.07(1.34/1.27)39.11%3,83715,045
PYPL260116C000750002026-01-16(79天)CALL$75.00$3.39(-0.81 -19.29%)0.05(3.4/3.35)37.55%3,46218,498
PYPL260116C000900002026-01-16(79天)CALL$90.00$0.72(-0.22 -23.40%)0.04(0.74/0.7)39.97%2,30618,926
PYPL260320C000900002026-03-20(142天)CALL$90.00$1.98(-0.62 -23.85%)0.06(2.01/1.95)41.21%2,11222,206
PYPL260618C001000002026-06-18(232天)CALL$100.00$2.38(-0.39 -13.78%)0.15(2.5/2.35)43.46%1,83517,384
PYPL251219C000750002025-12-19(51天)CALL$75.00$2.53(-0.79 -23.80%)0.09(2.55/2.46)38.37%1,7669,671
PYPL260116C000825002026-01-16(79天)CALL$82.50$1.51(-0.49 -24.50%)0.07(1.52/1.45)37.87%1,7667,852
PYPL260320C001000002026-03-20(142天)CALL$100.00$1.08(-0.27 -19.71%)0.04(1.11/1.07)43.09%1,73219,520
PYPL260116C000850002026-01-16(79天)CALL$85.00$1.14(-0.38 -25.00%)0.04(1.17/1.13)38.33%1,52910,080
PYPL251219C000725002025-12-19(51天)CALL$72.50$3.50(-0.96 -21.52%)0.10(3.5/3.4)38.53%92422,275
PYPL260116P000650002026-01-16(79天)PUT$65.00$1.95(+0.61 +45.52%)0.09(1.97/1.88)34.35%1,02022,178
PYPL251219C000875002025-12-19(51天)CALL$87.50$0.53(-0.13 -19.70%)0.05(0.55/0.5)41.85%45520,517
PYPL251219P000600002025-12-19(51天)PUT$60.00$0.57(+0.15 +35.71%)0.06(0.6/0.54)39.16%39617,173

KO $68.41 (-1.77 -2.52%)

ContractExpTypeStrikeLastSpreadIVVolOI
KO260116C000700002026-01-16(79天)CALL$70.00$1.40(-0.79 -36.07%)0.04(1.42/1.38)16.90%2,96012,203
KO251219C000700002025-12-19(51天)CALL$70.00$0.92(-0.78 -45.88%)0.02(0.95/0.93)16.11%77313,018
KO260116C000725002026-01-16(79天)CALL$72.50$0.67(-0.42 -38.53%)0.05(0.71/0.66)16.85%54810,404
KO260618C000700002026-06-18(232天)CALL$70.00$3.37(-0.93 -21.63%)0.10(3.45/3.35)19.36%5169,073
KO260220C000700002026-02-20(114天)CALL$70.00$2.00(-1.00 -33.33%)0.11(2.11/2.0)18.71%3136,175
KO260116P000675002026-01-16(79天)PUT$67.50$1.70(+0.75 +78.95%)0.05(1.68/1.63)16.08%21611,419
KO260320C000700002026-03-20(142天)CALL$70.00$2.43(-0.93 -28.01%)0.13(2.43/2.3)18.69%2095,609
KO260220C000750002026-02-20(114天)CALL$75.00$0.65(-0.31 -32.29%)0.05(0.68/0.63)17.96%2079,950

UNH $356.73 (-11.05 -3.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH260116C004000002026-01-16(79天)CALL$400.00$9.20(-2.95 -24.28%)0.25(9.45/9.2)36.05%3,52933,446
UNH251219C004000002025-12-19(51天)CALL$400.00$5.30(-2.00 -27.40%)0.25(5.4/5.15)35.16%2,19414,197
UNH260116C005000002026-01-16(79天)CALL$500.00$1.08(-0.27 -20.00%)0.01(1.09/1.08)39.80%1,63519,002
UNH260618P002500002026-06-18(232天)PUT$250.00$5.71(+0.97 +20.46%)1.30(6.2/4.9)39.75%1,01210,634
UNH260116C004500002026-01-16(79天)CALL$450.00$2.75(-1.05 -27.63%)0.33(3.2/2.87)37.98%81236,720
UNH251219C004500002025-12-19(51天)CALL$450.00$1.03(-0.60 -36.81%)0.12(1.17/1.05)37.32%8057,809
UNH260116C004200002026-01-16(79天)CALL$420.00$5.57(-1.78 -24.22%)0.30(5.95/5.65)36.40%55515,977
UNH260116C004300002026-01-16(79天)CALL$430.00$4.50(-1.35 -23.08%)0.45(4.75/4.3)36.73%46320,492

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
SPY $687.72 (+0.74 +0.11%)SPY260320P006150002026-03-20(142天)PUT$615.00$8.86(-0.07 -0.78%)0.05(8.87/8.82)20.67%109,111113,146
EEM $56.20 (+0.51 +0.92%)EEM251219C000575002025-12-19(51天)CALL$57.50$0.64(+0.00 +0.00%)0.04(0.92/0.88)17.14%55,00262,287
AAPL $270.49 (+1.46 +0.54%)AAPL260116C003100002026-01-16(79天)CALL$310.00$1.94(+0.16 +8.99%)0.03(1.95/1.92)25.30%40,63843,167
AAPL $270.49 (+1.46 +0.54%)AAPL260116C002900002026-01-16(79天)CALL$290.00$5.30(+0.12 +2.32%)0.10(5.35/5.25)25.37%40,19986,014
NVDA $207.00 (+5.97 +2.97%)NVDA251219C002350002025-12-19(51天)CALL$235.00$5.25(+1.40 +35.90%)0.05(5.3/5.25)45.96%33,1447,631
FXI $41.08 (+0.23 +0.56%)FXI260320P000380002026-03-20(142天)PUT$38.00$1.39(+0.17 +13.93%)0.30(1.39/1.09)26.81%30,00230,435
EEM $56.20 (+0.51 +0.92%)EEM251219C000580002025-12-19(51天)CALL$58.00$0.72(+0.19 +35.85%)0.04(0.74/0.7)16.94%26,02665,034
EEM $56.20 (+0.51 +0.92%)EEM251219P000540002025-12-19(51天)PUT$54.00$0.77(-0.18 -18.95%)0.05(0.81/0.76)20.46%26,00459,225
HYG $81.18 (-0.02 -0.02%)HYG260618P000720002026-06-18(232天)PUT$72.00$0.59(-0.01 -1.67%)0.22(0.68/0.46)14.48%22,56123,092
NVDA $207.00 (+5.97 +2.97%)NVDA251219C002200002025-12-19(51天)CALL$220.00$9.25(+2.05 +28.47%)0.15(9.25/9.1)45.62%21,34349,963
SLV $43.52 (+0.80 +1.87%)SLV251219C000470002025-12-19(51天)CALL$47.00$1.29(+0.32 +32.99%)0.02(1.3/1.28)38.82%10,57295,025
IBIT $63.26 (-1.25 -1.94%)IBIT251219C000700002025-12-19(51天)CALL$70.00$2.18(-0.39 -15.18%)0.02(2.19/2.17)48.73%9,87894,929
IBIT $63.26 (-1.25 -1.94%)IBIT251219P000600002025-12-19(51天)PUT$60.00$2.85(+0.50 +21.28%)0.04(2.92/2.88)46.51%3,356122,443
HYG $81.18 (-0.02 -0.02%)HYG251219P000800002025-12-19(51天)PUT$80.00$0.52(+0.03 +6.12%)0.03(0.54/0.51)8.51%2,106228,046
TLT $91.47 (-0.54 -0.59%)TLT260116C000950002026-01-16(79天)CALL$95.00$0.85(-0.12 -12.63%)0.02(0.85/0.83)12.33%1,40997,285
IWM $249.82 (+0.90 +0.36%)IWM251219C002500002025-12-19(51天)CALL$250.00$9.22(+1.06 +12.99%)0.07(9.28/9.21)24.58%1,40688,828
SLV $43.52 (+0.80 +1.87%)SLV251219C000500002025-12-19(51天)CALL$50.00$0.78(+0.21 +37.50%)0.02(0.79/0.77)41.75%629128,764
^VIX $16.75 (+0.32 +1.95%)VIX260121P000170002026-01-21(84天)PUT$17.00$0.90(-0.01 -1.10%)0.05(0.93/0.88)25.24%41396,635
IWM $249.82 (+0.90 +0.36%)IWM251219P002200002025-12-19(51天)PUT$220.00$1.18(-0.13 -9.92%)0.02(1.19/1.17)26.99%37894,672