QQQ $629.90 (-6.00 -0.94%)

ContractExpTypeStrikeLastSpreadIVVolOI
QQQ251219P005400002025-12-19(50天)PUT$540.00$2.17(+0.02 +0.93%)0.04(2.18/2.14)29.05%6,01926,008
QQQ260116P005600002026-01-16(78天)PUT$560.00$5.69(+0.45 +8.59%)0.05(5.76/5.71)25.35%5,44717,995
QQQ251219P004947802025-12-19(50天)PUT$494.78$1.09(-0.02 -1.80%)0.03(1.03/1.0)35.79%3,0448,742
QQQ260116P005500002026-01-16(78天)PUT$550.00$4.77(+0.08 +1.71%)0.05(4.84/4.79)26.42%2,84924,765
QQQ260116P005447802026-01-16(78天)PUT$544.78$4.66(+0.34 +7.87%)0.05(4.43/4.38)26.99%1,8877,361
QQQ251219P006000002025-12-19(50天)PUT$600.00$7.95(+0.26 +3.38%)0.06(8.01/7.95)21.41%1,87334,168
QQQ260116P004200002026-01-16(78天)PUT$420.00$0.78(+0.00 +0.00%)0.04(0.83/0.79)43.25%1,5646,669
QQQ251219C006600002025-12-19(50天)CALL$660.00$7.54(-1.48 -16.41%)0.05(7.48/7.43)19.34%1,55338,657
QQQ251219P005000002025-12-19(50天)PUT$500.00$1.11(-0.02 -1.77%)0.02(1.1/1.08)34.90%1,39957,168
QQQ260116C006850002026-01-16(78天)CALL$685.00$5.56(-1.39 -20.00%)0.06(5.51/5.45)19.07%1,2328,962
QQQ251219P005700002025-12-19(50天)PUT$570.00$4.04(-0.03 -0.74%)0.05(4.06/4.01)25.15%50755,925
QQQ260220P005100002026-02-20(113天)PUT$510.00$4.53(+0.36 +8.63%)0.05(4.36/4.31)29.49%20934,136
QQQ251219P005750002025-12-19(50天)PUT$575.00$4.58(+0.18 +4.09%)0.05(4.59/4.54)24.63%31932,069
QQQ251219P005200002025-12-19(50天)PUT$520.00$1.50(-0.06 -3.85%)0.03(1.51/1.48)31.85%34831,467
QQQ260116C007500002026-01-16(78天)CALL$750.00$0.66(-0.22 -25.00%)0.03(0.68/0.65)19.56%77929,785
QQQ260116P005800002026-01-16(78天)PUT$580.00$8.10(+0.70 +9.46%)0.06(8.23/8.17)23.24%23626,025

SPY $683.40 (-3.90 -0.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPY251219P006500002025-12-19(50天)PUT$650.00$5.73(-0.02 -0.35%)0.02(5.78/5.76)17.99%8,03673,186
SPY251231C007200002025-12-31(62天)CALL$720.00$3.94(-0.76 -16.17%)0.04(3.91/3.87)13.56%3,37818,845
SPY251219C007000002025-12-19(50天)CALL$700.00$8.94(-1.31 -12.78%)0.04(8.93/8.89)15.14%2,65180,037
SPY260116P006350002026-01-16(78天)PUT$635.00$6.60(-0.28 -4.07%)0.03(6.7/6.67)19.25%2,62416,643
SPY260116P006400002026-01-16(78天)PUT$640.00$7.27(-0.07 -0.95%)0.03(7.34/7.31)18.70%2,54223,222
SPY260116P006300002026-01-16(78天)PUT$630.00$6.09(+0.03 +0.50%)0.03(6.14/6.11)19.81%2,11316,697
SPY260320P005000002026-03-20(141天)PUT$500.00$2.53(-0.03 -1.17%)0.02(2.52/2.5)31.08%1,97726,742
SPY260116P005900002026-01-16(78天)PUT$590.00$3.17(-0.02 -0.63%)0.03(3.15/3.12)24.19%1,58914,018
SPY251219C007250002025-12-19(50天)CALL$725.00$2.24(-0.51 -18.55%)0.03(2.24/2.21)13.58%1,4979,125
SPY260320P006200002026-03-20(141天)PUT$620.00$9.95(+0.04 +0.40%)0.03(10.05/10.02)20.09%1,3106,433
SPY251219P006200002025-12-19(50天)PUT$620.00$3.12(+0.20 +6.85%)0.02(2.91/2.89)21.75%74355,938
SPY251219P006100002025-12-19(50天)PUT$610.00$2.51(+0.06 +2.45%)0.02(2.36/2.34)23.01%36753,764
SPY251219P006000002025-12-19(50天)PUT$600.00$1.93(+0.01 +0.52%)0.01(1.91/1.9)24.23%65749,215
SPY251219P006400002025-12-19(50天)PUT$640.00$4.51(-0.21 -4.45%)0.02(4.58/4.56)19.28%1,05246,704
SPY251219P006250002025-12-19(50天)PUT$625.00$3.24(-0.06 -1.82%)0.02(3.28/3.26)21.19%45646,509
SPY251219P006300002025-12-19(50天)PUT$630.00$3.59(-0.09 -2.45%)0.02(3.65/3.63)20.54%48243,254
SPY251219C007100002025-12-19(50天)CALL$710.00$5.43(-0.69 -11.27%)0.03(5.37/5.34)14.32%87342,307
SPY251219P006600002025-12-19(50天)PUT$660.00$7.24(+0.03 +0.42%)0.03(7.37/7.34)16.69%1,05241,497

XLK $302.29 (-2.01 -0.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLK260918P001750002026-09-18(323天)PUT$175.00$2.70(+0.00 +0.00%)2.45(3.35/0.9)41.69%10,00010,001

SMH $366.05 (-3.02 -0.82%)

ContractExpTypeStrikeLastSpreadIVVolOI
SMH251219P002800002025-12-19(50天)PUT$280.00$1.54(+0.00 +0.00%)0.43(1.72/1.29)47.94%3806,065

GLD $368.49 (+5.48 +1.51%)

ContractExpTypeStrikeLastSpreadIVVolOI
GLD260918C004650002026-09-18(323天)CALL$465.00$8.44(+0.31 +3.81%)0.50(8.5/8.0)25.29%10,00011,013
GLD260918C004700002026-09-18(323天)CALL$470.00$7.83(+0.13 +1.69%)0.40(7.9/7.5)25.35%9,50010,007
GLD251219C003750002025-12-19(50天)CALL$375.00$9.60(+2.10 +28.00%)0.15(9.8/9.65)23.27%5,75715,979
GLD251231C004000002025-12-31(62天)CALL$400.00$4.15(+0.95 +29.69%)0.10(4.25/4.15)23.74%1,7567,654
GLD260116C004000002026-01-16(78天)CALL$400.00$5.35(+1.10 +25.88%)0.10(5.5/5.4)23.61%1,31137,478
GLD251219P003650002025-12-19(50天)PUT$365.00$9.61(-2.29 -19.24%)0.15(9.55/9.4)20.31%1,20915,643
GLD260116C004750002026-01-16(78天)CALL$475.00$0.64(+0.12 +23.08%)0.04(0.63/0.59)28.88%75833,502
GLD260220C004900002026-02-20(113天)CALL$490.00$0.91(+0.21 +30.00%)0.06(0.93/0.87)28.24%70110,857
GLD260320C004000002026-03-20(141天)CALL$400.00$9.75(+1.40 +16.77%)0.20(9.85/9.65)23.27%63313,964
GLD260220C004000002026-02-20(113天)CALL$400.00$7.85(+1.70 +27.64%)0.15(7.95/7.8)23.30%6077,006
GLD260918C005500002026-09-18(323天)CALL$550.00$3.02(+0.50 +19.84%)0.15(3.1/2.95)27.63%58751,752
GLD251219C003900002025-12-19(50天)CALL$390.00$5.30(+1.10 +26.19%)0.15(5.35/5.2)23.95%23240,723
GLD251219C004000002025-12-19(50天)CALL$400.00$3.45(+0.75 +27.78%)0.15(3.6/3.45)24.74%48434,396
GLD251219P003600002025-12-19(50天)PUT$360.00$7.41(-2.03 -21.50%)0.20(7.4/7.2)20.34%52228,155
GLD260116C003900002026-01-16(78天)CALL$390.00$7.35(+1.35 +22.50%)0.15(7.6/7.45)23.04%26026,251
GLD251219P003400002025-12-19(50天)PUT$340.00$2.08(-0.82 -28.28%)0.07(2.13/2.06)20.65%21020,642
GLD260116C003950002026-01-16(78天)CALL$395.00$6.37(+1.22 +23.69%)0.15(6.45/6.3)23.29%21917,857

SLV $44.24 (+0.99 +2.29%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLV260320C000430002026-03-20(141天)CALL$43.00$4.35(+0.75 +20.83%)0.15(4.25/4.1)32.96%7,03024,689
SLV260116C000500002026-01-16(78天)CALL$50.00$1.19(+0.19 +19.00%)0.03(1.22/1.19)38.11%4,76885,800
SLV251219C000480002025-12-19(50天)CALL$48.00$1.16(+0.23 +24.73%)0.03(1.18/1.15)38.28%3,0749,872
SLV251219C000500002025-12-19(50天)CALL$50.00$0.81(+0.15 +22.73%)0.01(0.83/0.82)40.04%2,693128,929
SLV260417C000440002026-04-17(169天)CALL$44.00$4.05(+0.45 +12.50%)0.15(4.15/4.0)33.42%1,8848,146
SLV260116C000440002026-01-16(78天)CALL$44.00$2.80(+0.44 +18.64%)0.06(2.88/2.82)33.45%1,6687,329
SLV260116C000450002026-01-16(78天)CALL$45.00$2.45(+0.43 +21.29%)0.04(2.47/2.43)34.01%1,57924,866
SLV260116C000550002026-01-16(78天)CALL$55.00$0.65(+0.12 +22.64%)0.01(0.64/0.63)41.85%1,21517,773
SLV251219C000440002025-12-19(50天)CALL$44.00$2.37(+0.43 +22.16%)0.04(2.4/2.36)34.28%1,06947,676
SLV260320C000500002026-03-20(141天)CALL$50.00$1.97(+0.27 +15.88%)0.05(2.02/1.97)36.67%1,03258,276
SLV251219C000470002025-12-19(50天)CALL$47.00$1.36(+0.24 +21.43%)0.03(1.39/1.36)37.04%567101,584
SLV260320C000650002026-03-20(141天)CALL$65.00$0.59(+0.12 +25.53%)0.03(0.58/0.55)44.82%21343,515
SLV260116C000400002026-01-16(78天)CALL$40.00$5.30(+0.75 +16.48%)0.10(5.2/5.1)31.98%21936,670
SLV251219P000430002025-12-19(50天)PUT$43.00$1.57(-0.43 -21.50%)0.03(1.57/1.54)33.08%51433,925
SLV251219C000420002025-12-19(50天)CALL$42.00$3.43(+0.68 +24.73%)0.10(3.5/3.4)33.74%30131,251
SLV251219C000430002025-12-19(50天)CALL$43.00$2.94(+0.58 +24.58%)0.09(2.92/2.83)34.11%30730,813

IBIT $60.90 (-1.86 -2.96%)

ContractExpTypeStrikeLastSpreadIVVolOI
IBIT251219C000650002025-12-19(50天)CALL$65.00$2.80(-0.70 -20.00%)0.05(2.82/2.77)48.00%10,35426,002
IBIT251219C000700002025-12-19(50天)CALL$70.00$1.56(-0.44 -22.00%)0.01(1.55/1.54)48.49%9,84389,919
IBIT251219C000690002025-12-19(50天)CALL$69.00$1.75(-0.47 -21.17%)0.03(1.75/1.72)48.34%2,10111,815
IBIT251219P000610002025-12-19(50天)PUT$61.00$3.80(+0.55 +16.92%)0.05(3.8/3.75)42.31%1,93116,550
IBIT260116P000600002026-01-16(78天)PUT$60.00$4.56(+0.71 +18.44%)0.10(4.4/4.3)43.92%1,77345,584
IBIT251231C000700002025-12-31(62天)CALL$70.00$2.02(-0.47 -18.80%)0.03(2.03/2.0)49.34%1,76928,150
IBIT260116P000580002026-01-16(78天)PUT$58.00$3.59(+0.38 +11.84%)0.05(3.55/3.5)44.81%1,6486,410
IBIT251219C000620002025-12-19(50天)CALL$62.00$4.02(-0.86 -17.62%)0.10(4.05/3.95)48.95%1,1135,687
IBIT251219C000600002025-12-19(50天)CALL$60.00$5.00(-1.15 -18.70%)0.05(5.05/5.0)49.70%1,101113,524
IBIT251231P000600002025-12-31(62天)PUT$60.00$3.81(+0.52 +15.81%)0.10(3.85/3.75)43.68%1,05819,261
IBIT251219P000600002025-12-19(50天)PUT$60.00$3.34(+0.50 +17.61%)0.05(3.35/3.3)42.94%708119,331
IBIT251219C000640002025-12-19(50天)CALL$64.00$3.17(-0.75 -19.13%)0.10(3.2/3.1)48.36%77329,450
IBIT251231C000670002025-12-31(62天)CALL$67.00$2.72(-0.61 -18.32%)0.04(2.75/2.71)48.87%30720,257
IBIT251219C000660002025-12-19(50天)CALL$66.00$2.44(-0.81 -24.92%)0.04(2.5/2.46)47.95%25718,690

EEM $55.58 (-0.47 -0.84%)

ContractExpTypeStrikeLastSpreadIVVolOI
EEM251219P000540002025-12-19(50天)PUT$54.00$0.88(+0.00 +0.00%)0.04(0.96/0.92)19.78%26,01456,232
EEM260320C000600002026-03-20(141天)CALL$60.00$0.79(+0.00 +0.00%)0.06(0.84/0.78)17.07%16,00455,836
EEM251219C000560002025-12-19(50天)CALL$56.00$1.27(-0.20 -13.61%)0.05(1.27/1.22)17.90%12,70568,567
EEM260618P000520002026-06-18(231天)PUT$52.00$1.52(+0.00 +0.00%)0.09(1.75/1.66)18.82%10,00129,688
EEM260320C000570002026-03-20(141天)CALL$57.00$1.82(+0.15 +8.98%)0.12(1.87/1.75)18.09%7,5026,252
EEM260618P000550002026-06-18(231天)PUT$55.00$2.66(+0.00 +0.00%)0.17(2.83/2.66)17.62%5,00234,582
EEM260116P000550002026-01-16(78天)PUT$55.00$1.63(+0.24 +17.27%)0.05(1.64/1.59)18.51%5,00013,162
EEM260116P000510002026-01-16(78天)PUT$51.00$0.74(+0.00 +0.00%)0.06(0.6/0.54)21.75%4,16221,913
EEM260320C000560002026-03-20(141天)CALL$56.00$2.66(+0.00 +0.00%)0.13(2.34/2.21)18.48%2,60224,173
EEM260116P000520002026-01-16(78天)PUT$52.00$0.74(+0.01 +1.37%)0.06(0.76/0.7)20.70%2,53544,460
EEM260116C000530002026-01-16(78天)CALL$53.00$3.95(+0.00 +0.00%)0.40(3.6/3.2)20.75%36651,843
EEM251219P000530002025-12-19(50天)PUT$53.00$0.67(+0.02 +3.08%)0.05(0.7/0.65)20.68%55641,113

NVDA $203.87 (-3.18 -1.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVDA251219P001600002025-12-19(50天)PUT$160.00$1.56(-0.05 -3.11%)0.01(1.58/1.57)49.73%12,55839,307
NVDA251219C002200002025-12-19(50天)CALL$220.00$7.45(-2.27 -23.35%)0.10(7.5/7.4)45.78%10,31651,726
NVDA260116C002300002026-01-16(78天)CALL$230.00$7.45(-2.00 -21.05%)0.10(7.5/7.4)44.46%5,92030,108
NVDA251219C002300002025-12-19(50天)CALL$230.00$4.95(-1.79 -26.56%)0.10(4.95/4.85)45.47%5,49275,411
NVDA251219C002800002025-12-19(50天)CALL$280.00$0.67(-0.32 -32.32%)0.01(0.69/0.68)48.90%5,07220,443
NVDA260116P001800002026-01-16(78天)PUT$180.00$6.50(+0.40 +6.56%)0.05(6.5/6.45)43.34%3,70031,284
NVDA251219C002350002025-12-19(50天)CALL$235.00$3.96(-1.69 -29.91%)0.10(4.0/3.9)45.45%2,76735,965
NVDA251219C002150002025-12-19(50天)CALL$215.00$9.17(-2.43 -20.95%)0.05(9.1/9.05)45.90%2,64820,445
NVDA260116C002500002026-01-16(78天)CALL$250.00$3.76(-1.19 -24.04%)0.10(3.8/3.7)44.32%2,55627,961
NVDA260116C003000002026-01-16(78天)CALL$300.00$0.80(-0.27 -25.23%)0.03(0.81/0.78)47.13%2,36669,119
NVDA260116P001500002026-01-16(78天)PUT$150.00$1.71(+0.05 +3.01%)0.02(1.73/1.71)49.27%66663,494
NVDA251219C002600002025-12-19(50天)CALL$260.00$1.37(-0.69 -33.50%)0.02(1.39/1.37)46.50%1,21156,796
NVDA260116P001600002026-01-16(78天)PUT$160.00$2.68(+0.11 +4.28%)0.03(2.7/2.67)46.75%75153,789
NVDA251219P001800002025-12-19(50天)PUT$180.00$4.50(+0.11 +2.51%)0.05(4.55/4.5)45.41%1,57731,824

MSFT $525.63 (-16.93 -3.12%)

ContractExpTypeStrikeLastSpreadIVVolOI
MSFT260116C006000002026-01-16(78天)CALL$600.00$3.50(-6.25 -64.10%)0.10(3.55/3.45)23.60%5,15331,965
MSFT251219C006000002025-12-19(50天)CALL$600.00$1.62(-4.58 -73.63%)0.05(1.64/1.59)23.99%2,19621,035
MSFT251219C005850002025-12-19(50天)CALL$585.00$2.63(-5.97 -69.42%)0.07(2.67/2.6)23.28%1,28331,481
MSFT251219C005500002025-12-19(50天)CALL$550.00$8.93(-11.42 -56.12%)0.15(9.0/8.85)22.87%1,2309,791
MSFT251219C005800002025-12-19(50天)CALL$580.00$3.20(-6.73 -67.77%)0.10(3.15/3.05)23.07%1,2127,983
MSFT251219C005600002025-12-19(50天)CALL$560.00$6.40(-9.65 -60.12%)0.15(6.3/6.15)22.66%1,18020,816
MSFT260116P004800002026-01-16(78天)PUT$480.00$5.95(+0.70 +13.33%)0.10(6.15/6.05)23.65%1,0576,096
MSFT251219P004750002025-12-19(50天)PUT$475.00$3.05(+0.10 +3.39%)0.07(3.05/2.98)24.69%9859,019
MSFT260116P004700002026-01-16(78天)PUT$470.00$4.45(+0.40 +9.88%)0.15(4.65/4.5)24.36%6677,306
MSFT251219C005700002025-12-19(50天)CALL$570.00$4.41(-8.59 -66.08%)0.15(4.45/4.3)22.79%6117,941
MSFT260116C005800002026-01-16(78天)CALL$580.00$6.35(-7.80 -55.12%)0.15(6.2/6.05)23.41%3138,431

AMZN $225.77 (-4.57 -1.98%)

ContractExpTypeStrikeLastSpreadIVVolOI
AMZN251219C003000002025-12-19(50天)CALL$300.00$0.67(-0.05 -6.94%)0.01(0.68/0.67)44.07%11,04670,178
AMZN251219C002700002025-12-19(50天)CALL$270.00$2.32(-0.22 -8.66%)0.03(2.35/2.32)42.30%6,14134,638
AMZN260116C002750002026-01-16(78天)CALL$275.00$3.09(-0.21 -6.36%)0.10(3.15/3.05)39.61%5,90512,731
AMZN260116C002600002026-01-16(78天)CALL$260.00$5.25(-0.56 -9.64%)0.10(5.3/5.2)39.29%5,53426,874
AMZN260116C002500002026-01-16(78天)CALL$250.00$7.53(-0.97 -11.41%)0.10(7.6/7.5)39.64%4,37945,750
AMZN260116P002050002026-01-16(78天)PUT$205.00$5.95(+1.25 +26.60%)0.05(5.95/5.9)34.09%4,2699,859
AMZN260116P001950002026-01-16(78天)PUT$195.00$3.60(+0.69 +23.71%)0.10(3.6/3.5)34.95%2,96714,687
AMZN251219C002500002025-12-19(50天)CALL$250.00$5.46(-0.84 -13.33%)0.10(5.55/5.45)42.26%2,81734,104
AMZN260116C002550002026-01-16(78天)CALL$255.00$6.30(-0.72 -10.26%)0.15(6.4/6.25)39.56%2,30816,402
AMZN260116C003000002026-01-16(78天)CALL$300.00$1.28(+0.00 +0.00%)0.05(1.3/1.25)40.38%2,06925,522
AMZN251219C002350002025-12-19(50天)CALL$235.00$9.94(-1.66 -14.31%)0.10(10.0/9.9)42.65%1,78367,465
AMZN251219C002550002025-12-19(50天)CALL$255.00$4.45(-0.60 -11.88%)0.05(4.45/4.4)42.00%99044,846
AMZN260116P002000002026-01-16(78天)PUT$200.00$4.65(+1.05 +29.17%)0.00(4.65/4.65)34.47%1,81935,850
AMZN251219C002600002025-12-19(50天)CALL$260.00$3.61(-0.41 -10.20%)0.05(3.6/3.55)42.04%50332,958
AMZN251219C002850002025-12-19(50天)CALL$285.00$1.22(-0.09 -6.87%)0.02(1.24/1.22)42.98%89028,854

GOOG $283.96 (+8.13 +2.95%)

ContractExpTypeStrikeLastSpreadIVVolOI
GOOG260320P002000002026-03-20(141天)PUT$200.00$2.15(-0.35 -14.00%)0.07(2.24/2.17)41.08%10,11611,320
GOOG260116P002500002026-01-16(78天)PUT$250.00$4.80(-2.62 -35.31%)0.10(4.85/4.75)34.74%5116,878
GOOG260116P002400002026-01-16(78天)PUT$240.00$3.15(-1.75 -35.71%)0.10(3.2/3.1)35.64%4657,149
GOOG251219C003150002025-12-19(50天)CALL$315.00$4.70(-0.43 -8.38%)0.10(4.85/4.75)33.63%3078,942
GOOG260116P002000002026-01-16(78天)PUT$200.00$0.65(-0.35 -35.00%)0.03(0.7/0.67)43.07%23610,282

WMT $102.89 (+0.38 +0.37%)

ContractExpTypeStrikeLastSpreadIVVolOI
WMT260116P000900002026-01-16(78天)PUT$90.00$0.96(-0.06 -5.61%)0.05(1.0/0.95)28.06%2,94222,491
WMT251219C001100002025-12-19(50天)CALL$110.00$1.65(+0.10 +6.45%)0.10(1.7/1.6)27.58%67411,212
WMT260116C001100002026-01-16(78天)CALL$110.00$2.42(+0.11 +4.76%)0.05(2.45/2.4)26.70%40518,009
WMT251219C001050002025-12-19(50天)CALL$105.00$3.30(+0.06 +1.85%)0.05(3.35/3.3)27.99%3629,683
WMT260116C001050002026-01-16(78天)CALL$105.00$4.25(+0.10 +2.37%)0.10(4.35/4.25)27.76%2577,229
WMT251219C001150002025-12-19(50天)CALL$115.00$0.78(+0.06 +8.33%)0.08(0.82/0.74)27.83%23410,648
WMT260116C001150002026-01-16(78天)CALL$115.00$1.30(+0.06 +4.84%)0.05(1.31/1.26)26.32%2178,965

AAPL $271.81 (+2.08 +0.77%)

ContractExpTypeStrikeLastSpreadIVVolOI
AAPL260116C003000002026-01-16(78天)CALL$300.00$3.85(+0.45 +13.43%)0.05(3.85/3.8)25.93%7,63652,766
AAPL251219C002750002025-12-19(50天)CALL$275.00$9.25(+0.95 +11.45%)0.05(9.3/9.25)27.36%6,97625,334
AAPL260116C002800002026-01-16(78天)CALL$280.00$9.55(+0.95 +11.05%)0.15(9.75/9.6)26.89%5,47841,215
AAPL260116C002900002026-01-16(78天)CALL$290.00$6.10(+0.70 +12.96%)0.05(6.2/6.15)26.17%4,45751,114
AAPL260320C003000002026-03-20(141天)CALL$300.00$8.30(+0.80 +10.67%)0.10(8.4/8.3)27.57%4,03811,382
AAPL260116P002500002026-01-16(78天)PUT$250.00$4.08(-0.50 -10.92%)0.05(4.1/4.05)24.34%3,05418,217
AAPL251219C003000002025-12-19(50天)CALL$300.00$2.26(+0.33 +16.92%)0.03(2.27/2.24)26.56%2,85940,133
AAPL251219C002900002025-12-19(50天)CALL$290.00$4.10(+0.44 +12.02%)0.10(4.15/4.05)26.64%2,82110,030
AAPL251219P002650002025-12-19(50天)PUT$265.00$6.80(-0.89 -11.57%)0.05(6.75/6.7)23.76%2,5188,144
AAPL260320P002500002026-03-20(141天)PUT$250.00$7.94(-0.58 -6.81%)0.05(7.95/7.9)25.31%1,86621,711
AAPL260116C003100002026-01-16(78天)CALL$310.00$2.34(+0.31 +15.27%)0.04(2.34/2.3)25.92%83865,587
AAPL260116P002300002026-01-16(78天)PUT$230.00$1.44(-0.14 -8.86%)0.03(1.44/1.41)27.21%1,13724,366
AAPL251219P002300002025-12-19(50天)PUT$230.00$0.79(-0.15 -15.96%)0.02(0.8/0.78)29.32%92023,480
AAPL260116C002850002026-01-16(78天)CALL$285.00$7.74(+0.84 +12.17%)0.15(7.85/7.7)26.55%1,00822,288
AAPL260220P002200002026-02-20(113天)PUT$220.00$1.98(-0.26 -11.61%)0.05(2.01/1.96)29.70%20221,984

META $672.39 (-79.61 -10.59%)

ContractExpTypeStrikeLastSpreadIVVolOI
META251219C008000002025-12-19(50天)CALL$800.00$6.98(-19.85 -73.98%)0.15(7.05/6.9)39.98%5,01610,716
META251219P006000002025-12-19(50天)PUT$600.00$7.70(+4.74 +160.14%)0.20(7.8/7.6)34.23%4,9815,839
META251219C008500002025-12-19(50天)CALL$850.00$3.85(-10.65 -73.45%)0.15(3.95/3.8)42.46%3,2938,536
META260116C010000002026-01-16(78天)CALL$1000.00$2.05(-2.40 -53.93%)0.08(2.1/2.02)45.29%2,99613,083
META260116C009000002026-01-16(78天)CALL$900.00$4.31(-7.79 -64.17%)0.15(4.4/4.25)41.23%2,50717,235
META260116C008500002026-01-16(78天)CALL$850.00$6.90(-13.85 -66.75%)0.15(6.95/6.8)39.41%2,4135,913
META251219C008200002025-12-19(50天)CALL$820.00$5.43(-15.87 -74.51%)0.15(5.55/5.4)40.96%1,1237,571
META251219C009000002025-12-19(50天)CALL$900.00$2.42(-5.28 -68.57%)0.08(2.45/2.37)45.36%9995,808
META260116P005000002026-01-16(78天)PUT$500.00$2.14(+0.84 +64.62%)0.09(2.17/2.08)39.14%4905,128
META260515C014000002026-05-15(197天)CALL$1400.00$1.90(-0.99 -34.26%)0.13(1.99/1.86)46.61%3525,087
META260116C008800002026-01-16(78天)CALL$880.00$4.95(-10.12 -67.15%)0.10(5.2/5.1)40.39%2585,321

KWEB $40.40 (-0.74 -1.80%)

ContractExpTypeStrikeLastSpreadIVVolOI
KWEB260116C000430002026-01-16(78天)CALL$43.00$1.27(-0.43 -25.29%)0.07(1.34/1.27)31.69%13,93444,930
KWEB260116C000420002026-01-16(78天)CALL$42.00$1.62(-0.38 -19.00%)0.06(1.65/1.59)31.35%11,70433,419
KWEB260116C000470002026-01-16(78天)CALL$47.00$0.53(-0.29 -35.80%)0.24(0.73/0.49)36.33%10,08023,210
KWEB260116P000360002026-01-16(78天)PUT$36.00$1.06(+0.04 +3.88%)0.12(1.15/1.03)39.60%5,00322,273
KWEB260618C000420002026-06-18(231天)CALL$42.00$3.55(-0.20 -5.33%)0.20(3.6/3.4)33.57%3,0948,145
KWEB251219C000440002025-12-19(50天)CALL$44.00$0.82(-0.32 -28.07%)0.08(0.86/0.78)35.55%2,53035,241
KWEB260116C000450002026-01-16(78天)CALL$45.00$0.86(-0.28 -24.56%)0.05(0.88/0.83)32.47%1,59075,245
KWEB260220C000400002026-02-20(113天)CALL$40.00$2.80(-0.55 -16.42%)0.12(2.87/2.75)30.20%1,25545,416
KWEB251219C000460002025-12-19(50天)CALL$46.00$0.69(+0.00 +0.00%)0.08(0.56/0.48)37.40%1,06010,882
KWEB260116P000390002026-01-16(78天)PUT$39.00$2.32(+0.47 +25.41%)0.10(2.31/2.21)39.82%1,00325,130
KWEB260220C000500002026-02-20(113天)CALL$50.00$0.59(-0.21 -26.92%)0.04(0.6/0.56)34.96%22080,861
KWEB260116C000400002026-01-16(78天)CALL$40.00$2.41(-0.64 -20.98%)0.12(2.53/2.41)31.71%79668,754
KWEB260220C000450002026-02-20(113天)CALL$45.00$1.25(-0.25 -16.67%)0.07(1.27/1.2)32.18%20765,841
KWEB251219C000420002025-12-19(50天)CALL$42.00$1.36(-0.49 -26.49%)0.07(1.38/1.31)34.42%63537,371

FXI $40.30 (-0.69 -1.68%)

ContractExpTypeStrikeLastSpreadIVVolOI
FXI260618P000350002026-06-18(231天)PUT$35.00$1.22(-0.12 -8.96%)0.08(1.25/1.17)27.08%27,50234,444
FXI260320P000380002026-03-20(141天)PUT$38.00$1.46(+0.07 +5.04%)0.16(1.49/1.33)25.37%20,00060,433
FXI251219P000390002025-12-19(50天)PUT$39.00$1.03(+0.30 +41.10%)0.04(1.02/0.98)26.76%13,75225,654
FXI260320C000440002026-03-20(141天)CALL$44.00$1.08(-0.40 -27.03%)0.12(1.29/1.17)26.33%10,00030,180
FXI260618P000370002026-06-18(231天)PUT$37.00$1.44(+0.00 +0.00%)0.18(1.89/1.71)26.72%10,00044,216
FXI251219C000420002025-12-19(50天)CALL$42.00$0.79(-0.31 -28.44%)0.06(0.8/0.74)24.51%7,777173,433
FXI260618P000390002026-06-18(231天)PUT$39.00$2.51(+0.00 +0.00%)0.10(2.61/2.51)25.54%4,7755,344
FXI260320P000390002026-03-20(141天)PUT$39.00$1.78(+0.17 +10.56%)0.11(1.88/1.77)25.10%4,0009,848
FXI260918C000400002026-09-18(323天)CALL$40.00$3.90(+0.00 +0.00%)0.90(4.85/3.95)31.25%2,5608,013
FXI251219P000400002025-12-19(50天)PUT$40.00$1.46(+0.21 +16.80%)0.04(1.48/1.44)27.10%1,72568,619
FXI260116C000440002026-01-16(78天)CALL$44.00$0.55(-0.23 -29.49%)0.06(0.61/0.55)24.59%1,00656,882
FXI260116C000410002026-01-16(78天)CALL$41.00$1.42(-0.33 -18.86%)0.05(1.48/1.43)24.05%1,52546,846
FXI260116C000420002026-01-16(78天)CALL$42.00$1.05(-0.30 -22.22%)0.02(1.12/1.1)24.24%1,69237,285

MO $57.69 (-4.26 -6.88%)

ContractExpTypeStrikeLastSpreadIVVolOI
MO260116C000600002026-01-16(78天)CALL$60.00$1.26(-2.58 -67.19%)0.05(1.27/1.22)19.34%3,3218,711

JNJ $189.05 (+2.45 +1.31%)

ContractExpTypeStrikeLastSpreadIVVolOI
JNJ260116C002000002026-01-16(78天)CALL$200.00$2.45(+0.72 +41.62%)0.23(2.56/2.33)18.13%5035,566

JD $33.60 (-0.78 -2.27%)

ContractExpTypeStrikeLastSpreadIVVolOI
JD260116P000300002026-01-16(78天)PUT$30.00$1.28(+0.17 +15.32%)0.07(1.3/1.23)46.53%10,94129,989
JD260116P000325002026-01-16(78天)PUT$32.50$2.27(+0.25 +12.38%)0.09(2.32/2.23)46.46%2,71310,129
JD260116P000310002026-01-16(78天)PUT$31.00$1.32(+0.00 +0.00%)0.10(1.68/1.58)46.78%1,27812,360
JD251219P000325002025-12-19(50天)PUT$32.50$1.85(+0.27 +16.77%)0.06(1.88/1.82)48.68%45310,812
JD260618C000350002026-06-18(231天)CALL$35.00$4.47(-0.45 -9.15%)0.40(4.75/4.35)49.93%28713,415

BABA $175.55 (-4.43 -2.46%)

ContractExpTypeStrikeLastSpreadIVVolOI
BABA260116P001500002026-01-16(78天)PUT$150.00$4.30(+0.50 +13.16%)0.20(4.35/4.15)44.64%30316,331
BABA251219P001400002025-12-19(50天)PUT$140.00$1.24(-0.06 -4.62%)0.09(1.31/1.22)47.27%2278,872

PDD $136.21 (-1.86 -1.35%)

ContractExpTypeStrikeLastSpreadIVVolOI
PDD251219C001450002025-12-19(50天)CALL$145.00$4.46(-0.79 -15.08%)0.15(4.55/4.4)39.34%15,3277,577
PDD251219C001400002025-12-19(50天)CALL$140.00$6.30(-1.40 -18.18%)0.20(6.4/6.2)39.81%64815,340
PDD251219C001600002025-12-19(50天)CALL$160.00$1.54(-0.48 -24.49%)0.18(1.58/1.4)40.08%3888,549
PDD251219P001300002025-12-19(50天)PUT$130.00$4.60(+0.55 +13.58%)0.30(4.7/4.4)37.15%3469,624

LLY $847.76 (+34.45 +4.24%)

ContractExpTypeStrikeLastSpreadIVVolOI
LLY251219C010000002025-12-19(50天)CALL$1000.00$5.50(+1.50 +37.50%)0.65(6.0/5.35)34.78%7777,640

HYG $80.87 (-0.10 -0.12%)

ContractExpTypeStrikeLastSpreadIVVolOI
HYG260618P000720002026-06-18(231天)PUT$72.00$0.59(+0.00 +0.00%)0.27(0.71/0.44)14.42%22,56143,151
HYG260618P000710002026-06-18(231天)PUT$71.00$0.51(+0.00 +0.00%)0.27(0.64/0.37)15.06%5,0005,040
HYG251219P000800002025-12-19(50天)PUT$80.00$0.63(+0.01 +1.61%)0.05(0.65/0.6)8.64%3,090228,124
HYG260618P000770002026-06-18(231天)PUT$77.00$1.13(+0.00 +0.00%)0.28(1.35/1.07)11.52%2,50032,558
HYG260116P000800002026-01-16(78天)PUT$80.00$0.73(-0.02 -2.67%)0.05(0.77/0.72)7.79%1,32879,787
HYG260320C000810002026-03-20(141天)CALL$81.00$0.58(-0.12 -17.14%)0.14(0.73/0.59)3.87%50018,343
HYG251219P000810002025-12-19(50天)PUT$81.00$1.02(-0.08 -7.27%)0.08(1.12/1.04)8.84%46229,361
HYG260618C000820002026-06-18(231天)CALL$82.00$0.70(+0.00 +0.00%)0.25(0.71/0.46)4.54%26911,850

^SPX $6866.78 (-25.39 -0.37%)

ContractExpTypeStrikeLastSpreadIVVolOI
SPXW251219P045500002025-12-19(50天)PUT$4550.00$2.72(+0.00 +0.00%)0.20(2.5/2.3)45.66%2,2837,294
SPX251219C074000002025-12-19(50天)CALL$7400.00$8.20(-4.60 -35.94%)0.40(8.3/7.9)12.69%1,30313,083
SPX251219P055750002025-12-19(50天)PUT$5575.00$8.70(+0.10 +1.16%)0.30(8.7/8.4)30.10%7217,616
SPX251219P056000002025-12-19(50天)PUT$5600.00$8.90(-0.10 -1.11%)0.30(9.0/8.7)29.73%53329,712
SPX251219P053500002025-12-19(50天)PUT$5350.00$6.05(-0.05 -0.82%)0.40(6.4/6.0)33.37%48110,353
SPX251219P051500002025-12-19(50天)PUT$5150.00$4.70(-0.10 -2.08%)0.30(5.0/4.7)36.38%4238,022
SPXW251231P053000002025-12-31(62天)PUT$5300.00$8.52(+0.22 +2.65%)0.20(8.5/8.3)32.47%3268,785
SPXW251219P055500002025-12-19(50天)PUT$5550.00$8.20(-1.30 -13.68%)0.30(8.6/8.3)30.59%2088,580

IWM $246.34 (-0.54 -0.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
IWM251219P002350002025-12-19(50天)PUT$235.00$3.79(-0.01 -0.26%)0.02(3.76/3.74)23.15%16,45171,616
IWM260918P001850002026-09-18(323天)PUT$185.00$3.54(+0.00 +0.00%)0.15(3.82/3.67)27.76%5,20110,521
IWM260320P002200002026-03-20(141天)PUT$220.00$4.56(-0.18 -3.80%)0.04(4.59/4.55)24.31%4,02445,717
IWM260116P002150002026-01-16(78天)PUT$215.00$1.93(-0.06 -3.02%)0.03(1.92/1.89)26.61%3,58442,746
IWM251219P002400002025-12-19(50天)PUT$240.00$5.02(-0.38 -7.04%)0.04(5.15/5.11)22.14%3,57554,034
IWM260116C002700002026-01-16(78天)CALL$270.00$2.58(-0.05 -1.90%)0.03(2.61/2.58)21.64%3,56722,022
IWM260116C002500002026-01-16(78天)CALL$250.00$9.27(+0.31 +3.46%)0.04(9.19/9.15)23.43%3,21131,558
IWM260618P002150002026-06-18(231天)PUT$215.00$6.09(-0.21 -3.33%)0.08(6.11/6.03)24.02%1,65926,382
IWM260116P002300002026-01-16(78天)PUT$230.00$4.08(-0.54 -11.69%)0.04(4.07/4.03)23.36%1,40051,693
IWM251219C002700002025-12-19(50天)CALL$270.00$1.32(-0.05 -3.65%)0.02(1.35/1.33)21.51%1,32165,970
IWM251219P002200002025-12-19(50天)PUT$220.00$1.48(+0.02 +1.37%)0.02(1.47/1.45)26.76%26794,168
IWM251219C002500002025-12-19(50天)CALL$250.00$7.11(+0.10 +1.43%)0.05(7.04/6.99)23.30%1,03689,066
IWM251219P002250002025-12-19(50天)PUT$225.00$1.97(-0.13 -6.19%)0.03(2.01/1.98)25.52%56766,167
IWM251219C002550002025-12-19(50天)CALL$255.00$4.95(-0.05 -1.00%)0.03(4.9/4.87)22.56%47858,812
IWM251219P002300002025-12-19(50天)PUT$230.00$2.75(-0.03 -1.08%)0.02(2.74/2.72)24.27%26858,730
IWM251219C002600002025-12-19(50天)CALL$260.00$3.32(+0.00 +0.00%)0.04(3.28/3.24)22.02%78356,014

^VIX $16.21 (-0.72 -4.25%)

ContractExpTypeStrikeLastSpreadIVVolOI
VIX260318P000190002026-03-18(139天)PUT$19.00$1.90(-0.02 -1.04%)0.06(1.95/1.89)0.00%16,8008,569
VIX260121P000190002026-01-21(83天)PUT$19.00$1.93(-0.05 -2.53%)0.04(1.96/1.92)0.00%10,00072,143
VIX260318P000160002026-03-18(139天)PUT$16.00$0.58(+0.00 +0.00%)0.04(0.56/0.52)18.80%5,01215,437
VIX260121P000180002026-01-21(83天)PUT$18.00$1.33(-0.09 -6.34%)0.03(1.38/1.35)0.00%5,00982,501
VIX260218P000180002026-02-18(111天)PUT$18.00$1.32(-0.07 -5.04%)0.05(1.38/1.33)0.00%3,00030,177
VIX260121P000170002026-01-21(83天)PUT$17.00$0.83(-0.07 -7.78%)0.03(0.89/0.86)17.73%2,00696,632
VIX260218P000160002026-02-18(111天)PUT$16.00$0.50(+0.00 +0.00%)0.04(0.52/0.48)19.83%1,50117,049
VIX260121P000210002026-01-21(83天)PUT$21.00$3.25(+0.00 +0.00%)0.10(3.35/3.25)0.00%1,40039,857
VIX260218P000170002026-02-18(111天)PUT$17.00$0.84(-0.04 -4.55%)0.05(0.9/0.85)15.28%1,00412,525

^RUT $2484.87 (+1.06 +0.04%)

ContractExpTypeStrikeLastSpreadIVVolOI
RUT251219P020000002025-12-19(50天)PUT$2000.00$4.30(+0.00 +0.00%)0.30(4.7/4.4)33.39%25212,802

HPE $24.60 (+0.31 +1.28%)

ContractExpTypeStrikeLastSpreadIVVolOI
HPE260116C000240002026-01-16(78天)CALL$24.00$2.16(+0.21 +10.77%)0.09(2.29/2.2)42.87%62816,260

TSM $305.48 (+0.32 +0.10%)

ContractExpTypeStrikeLastSpreadIVVolOI
TSM251219C003300002025-12-19(50天)CALL$330.00$7.85(-1.90 -19.49%)0.40(8.0/7.6)37.22%3865,176

KRE $60.09 (+0.26 +0.43%)

ContractExpTypeStrikeLastSpreadIVVolOI
KRE260116C000640002026-01-16(78天)CALL$64.00$1.62(-0.09 -5.26%)0.17(1.8/1.63)29.11%16,90517,875
KRE260116P000540002026-01-16(78天)PUT$54.00$1.25(-0.14 -10.07%)0.10(1.33/1.23)34.28%10,34036,585
KRE260116C000670002026-01-16(78天)CALL$67.00$0.89(-0.11 -11.00%)0.16(1.05/0.89)29.03%8,8159,659
KRE260116P000550002026-01-16(78天)PUT$55.00$1.36(-0.21 -13.38%)0.15(1.56/1.41)33.57%8,77624,223
KRE260116P000570002026-01-16(78天)PUT$57.00$1.84(-0.16 -8.00%)0.19(2.09/1.9)31.92%8,77512,139
KRE260116C000660002026-01-16(78天)CALL$66.00$1.19(+0.00 +0.00%)0.16(1.26/1.1)29.00%8,10010,225
KRE260116P000560002026-01-16(78天)PUT$56.00$1.63(-0.19 -10.44%)0.15(1.78/1.63)32.45%4,90212,572
KRE260618C000800002026-06-18(231天)CALL$80.00$0.82(+0.00 +0.00%)0.30(0.81/0.51)28.64%3,0006,100
KRE251219C000620002025-12-19(50天)CALL$62.00$2.21(+0.00 +0.00%)0.26(2.17/1.91)32.74%25515,460
KRE251219P000570002025-12-19(50天)PUT$57.00$1.35(-0.17 -11.18%)0.15(1.49/1.34)32.13%2036,007

GDX $72.32 (+1.18 +1.66%)

ContractExpTypeStrikeLastSpreadIVVolOI
GDX251219C000700002025-12-19(50天)CALL$70.00$5.90(+0.65 +12.38%)0.30(5.95/5.65)45.18%3,83728,118
GDX260116C000800002026-01-16(78天)CALL$80.00$2.75(+0.33 +13.64%)0.20(2.75/2.55)41.50%1,0768,204
GDX251219C000650002025-12-19(50天)CALL$65.00$9.05(+0.65 +7.74%)0.35(9.35/9.0)48.58%85913,900
GDX260116C000750002026-01-16(78天)CALL$75.00$4.22(+0.37 +9.61%)0.35(4.35/4.0)41.43%76225,904
GDX260116P000700002026-01-16(78天)PUT$70.00$4.10(-0.70 -14.58%)0.40(4.15/3.75)39.21%73713,629
GDX251219C000800002025-12-19(50天)CALL$80.00$1.88(+0.17 +10.30%)0.08(1.91/1.83)42.85%58810,180
GDX260116C000700002026-01-16(78天)CALL$70.00$6.60(+0.70 +11.86%)0.45(6.8/6.35)42.86%51113,669
GDX251219P000720002025-12-19(50天)PUT$72.00$3.87(-0.80 -17.13%)0.15(3.95/3.8)37.59%4035,970
GDX251219P000750002025-12-19(50天)PUT$75.00$5.73(-0.34 -5.60%)0.50(5.95/5.45)40.09%3598,460
GDX251219C000750002025-12-19(50天)CALL$75.00$3.40(+0.32 +10.53%)0.35(3.5/3.15)43.60%31029,574
GDX251219C000850002025-12-19(50天)CALL$85.00$0.92(-0.02 -2.04%)0.08(1.0/0.92)42.82%28631,505
GDX260116C000850002026-01-16(78天)CALL$85.00$1.75(+0.15 +9.37%)0.17(1.65/1.48)41.33%28031,327
GDX251219P000700002025-12-19(50天)PUT$70.00$2.92(-0.63 -17.03%)0.27(3.15/2.88)39.16%2249,310

B $32.76 (+0.71 +2.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
B260116C000350002026-01-16(78天)CALL$35.00$1.89(+0.29 +18.12%)0.04(1.9/1.86)46.09%21253,677

NEM $82.58 (+2.91 +3.65%)

ContractExpTypeStrikeLastSpreadIVVolOI
NEM260116C000900002026-01-16(78天)CALL$90.00$3.80(+0.98 +37.40%)0.05(3.8/3.75)43.05%2745,779

NVO $50.23 (-1.16 -2.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
NVO260220P000450002026-02-20(113天)PUT$45.00$2.90(+0.25 +9.43%)0.05(2.91/2.86)48.10%6135,116
NVO260320P000500002026-03-20(141天)PUT$50.00$5.60(+0.46 +8.95%)0.10(5.65/5.55)46.18%48121,917
NVO260116P000500002026-01-16(78天)PUT$50.00$4.45(+0.45 +11.25%)0.05(4.5/4.45)49.44%33011,012
NVO260116P000525002026-01-16(78天)PUT$52.50$5.94(+0.89 +17.62%)0.10(5.95/5.85)49.39%3017,192

PFE $24.35 (+0.05 +0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
PFE260116P000250002026-01-16(78天)PUT$25.00$1.55(-0.10 -6.06%)0.09(1.66/1.57)29.64%3,08359,082
PFE260116C000250002026-01-16(78天)CALL$25.00$0.93(+0.13 +16.25%)0.05(0.93/0.88)25.98%1,77147,261
PFE251219C000250002025-12-19(50天)CALL$25.00$0.67(+0.07 +11.67%)0.02(0.69/0.67)25.68%1,58823,557
PFE260320C000250002026-03-20(141天)CALL$25.00$1.21(+0.08 +7.08%)0.04(1.26/1.22)24.83%84316,879
PFE260116C000260002026-01-16(78天)CALL$26.00$0.61(+0.09 +17.31%)0.03(0.62/0.59)26.71%77522,619
PFE260618C000250002026-06-18(231天)CALL$25.00$1.63(+0.12 +7.95%)0.09(1.65/1.56)24.44%53416,310
PFE260116P000240002026-01-16(78天)PUT$24.00$0.98(-0.10 -9.26%)0.04(1.04/1.0)27.74%52014,220
PFE251219P000275002025-12-19(50天)PUT$27.50$3.75(+0.03 +0.81%)0.35(3.65/3.3)43.85%5009,054
PFE260918C000300002026-09-18(323天)CALL$30.00$0.75(+0.06 +8.70%)0.28(0.95/0.67)28.81%4768,549
PFE260320C000280002026-03-20(141天)CALL$28.00$0.54(+0.09 +20.00%)0.08(0.56/0.48)27.83%25510,158
PFE260320C000260002026-03-20(141天)CALL$26.00$0.92(+0.09 +10.84%)0.03(0.94/0.91)25.56%22215,246
PFE260116C000240002026-01-16(78天)CALL$24.00$1.32(+0.10 +8.20%)0.08(1.4/1.32)26.03%24912,275

TLT $90.51 (-0.56 -0.61%)

ContractExpTypeStrikeLastSpreadIVVolOI
TLT260116C000900002026-01-16(78天)CALL$90.00$2.18(-0.22 -9.17%)0.02(2.2/2.18)11.35%12,46476,546
TLT260116P000900002026-01-16(78天)PUT$90.00$1.75(+0.20 +12.90%)0.03(1.75/1.72)12.06%4,09152,306
TLT251219C000900002025-12-19(50天)CALL$90.00$1.74(-0.26 -13.00%)0.03(1.76/1.73)10.79%3,46838,057
TLT260116C000950002026-01-16(78天)CALL$95.00$0.56(-0.09 -14.06%)0.01(0.57/0.56)12.06%3,267100,137
TLT260320P000920002026-03-20(141天)PUT$92.00$3.58(+0.26 +7.78%)0.05(3.6/3.55)12.45%2,32619,699
TLT251219C000910002025-12-19(50天)CALL$91.00$1.27(-0.15 -10.64%)0.02(1.27/1.25)10.88%2,25234,390
TLT251219C000920002025-12-19(50天)CALL$92.00$0.89(-0.13 -12.75%)0.01(0.89/0.88)10.99%1,96154,987
TLT260116C000920002026-01-16(78天)CALL$92.00$1.30(-0.17 -11.56%)0.01(1.31/1.3)11.48%1,86014,469
TLT260320C000920002026-03-20(141天)CALL$92.00$2.13(-0.17 -7.39%)0.01(2.12/2.11)12.23%1,45227,741
TLT251219P000890002025-12-19(50天)PUT$89.00$1.00(+0.16 +19.05%)0.01(1.0/0.99)12.48%1,36022,985
TLT251219C000930002025-12-19(50天)CALL$93.00$0.61(-0.09 -12.86%)0.01(0.61/0.6)11.15%72467,743
TLT251219P000880002025-12-19(50天)PUT$88.00$0.66(+0.09 +15.52%)0.02(0.68/0.66)12.46%55739,726
TLT260618C001000002026-06-18(231天)CALL$100.00$1.13(-0.02 -1.74%)0.03(1.11/1.08)14.09%28434,454

XLI $155.43 (+0.33 +0.21%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLI251219P001450002025-12-19(50天)PUT$145.00$1.04(-0.05 -4.59%)0.05(1.13/1.08)20.61%51316,278

ETNB $14.85 (+0.00 +0.00%)

ContractExpTypeStrikeLastSpreadIVVolOI
ETNB260515P000150002026-05-15(197天)PUT$15.00$0.55(+0.00 +0.00%)0.00(0.0/0.0)0.00%7208,809

MPW $5.16 (+0.31 +6.39%)

ContractExpTypeStrikeLastSpreadIVVolOI
MPW260116C000045002026-01-16(78天)CALL$4.50$0.75(+0.17 +29.31%)0.08(0.79/0.71)40.23%37712,221

WBD $21.70 (+0.35 +1.64%)

ContractExpTypeStrikeLastSpreadIVVolOI
WBD260116C000250002026-01-16(78天)CALL$25.00$0.72(+0.17 +30.91%)0.05(0.75/0.7)45.22%3,50566,797
WBD260116C000240002026-01-16(78天)CALL$24.00$1.11(+0.31 +38.75%)0.09(1.08/0.99)47.27%2148,523

DOW $24.24 (-0.64 -2.57%)

ContractExpTypeStrikeLastSpreadIVVolOI
DOW260320P000225002026-03-20(141天)PUT$22.50$1.97(+0.37 +23.12%)0.04(2.0/1.96)48.85%20610,906

LUV $30.58 (-0.08 -0.26%)

ContractExpTypeStrikeLastSpreadIVVolOI
LUV260116P000325002026-01-16(78天)PUT$32.50$3.22(+0.00 +0.00%)0.15(3.2/3.05)37.18%3538,953

SLB $36.94 (+0.09 +0.24%)

ContractExpTypeStrikeLastSpreadIVVolOI
SLB260116C000375002026-01-16(78天)CALL$37.50$1.93(+0.01 +0.52%)0.08(2.02/1.94)32.69%48217,556
SLB260918C000450002026-09-18(323天)CALL$45.00$2.20(+0.00 +0.00%)0.24(2.23/1.99)34.61%3927,406

VZ $38.99 (-1.24 -3.08%)

ContractExpTypeStrikeLastSpreadIVVolOI
VZ260116C000400002026-01-16(78天)CALL$40.00$1.08(-0.57 -34.55%)0.03(1.1/1.07)21.00%95615,863
VZ260116P000380002026-01-16(78天)PUT$38.00$1.02(+0.31 +43.66%)0.05(1.05/1.0)21.09%3108,446

AES $14.10 (-0.28 -1.95%)

ContractExpTypeStrikeLastSpreadIVVolOI
AES260116C000130002026-01-16(78天)CALL$13.00$1.60(-0.23 -12.57%)0.30(1.85/1.55)48.24%8279,635

XRT $81.85 (-1.71 -2.05%)

ContractExpTypeStrikeLastSpreadIVVolOI
XRT251219P000800002025-12-19(50天)PUT$80.00$2.04(+0.45 +28.30%)0.08(2.02/1.94)23.50%4,4467,067

F $13.19 (-0.05 -0.38%)

ContractExpTypeStrikeLastSpreadIVVolOI
F260116C000098202026-01-16(78天)CALL$9.82$0.95(+0.03 +3.26%)0.05(0.97/0.92)0.00%1,48614,813
F260116C000120002026-01-16(78天)CALL$12.00$1.50(+0.00 +0.00%)0.04(1.5/1.46)33.20%7155,408
F260618C000150002026-06-18(231天)CALL$15.00$0.70(+0.06 +9.38%)0.07(0.72/0.65)32.57%3848,152
F251219C000130002025-12-19(50天)CALL$13.00$0.67(-0.03 -4.29%)0.04(0.69/0.65)30.66%36324,774
F260116C000130002026-01-16(78天)CALL$13.00$0.82(-0.01 -1.20%)0.02(0.82/0.8)30.08%22833,759

BA $204.00 (-9.71 -4.54%)

ContractExpTypeStrikeLastSpreadIVVolOI
BA260116C002400002026-01-16(78天)CALL$240.00$2.53(-1.99 -44.03%)0.01(2.5/2.49)32.84%4,38617,062
BA260116C002500002026-01-16(78天)CALL$250.00$1.65(-1.35 -45.00%)0.05(1.65/1.6)33.81%1,2649,481
BA260116C002600002026-01-16(78天)CALL$260.00$1.10(-0.74 -40.22%)0.35(1.42/1.07)36.94%1,2316,089
BA260220P001800002026-02-20(113天)PUT$180.00$5.00(+1.45 +40.85%)0.35(4.85/4.5)31.95%1,0737,314
BA260116C002300002026-01-16(78天)CALL$230.00$4.00(-2.91 -41.81%)0.00(4.0/4.0)32.51%8487,625
BA251219P001950002025-12-19(50天)PUT$195.00$4.92(+1.97 +66.78%)0.35(5.15/4.8)30.08%8077,861
BA251219C002500002025-12-19(50天)CALL$250.00$0.86(-0.58 -40.28%)0.11(0.91/0.8)36.39%59615,163
BA260116C002200002026-01-16(78天)CALL$220.00$6.58(-4.32 -39.63%)0.40(6.7/6.3)33.47%5147,376
BA251219C002350002025-12-19(50天)CALL$235.00$1.82(-1.68 -48.00%)0.20(1.83/1.63)33.83%4749,344
BA251219P001900002025-12-19(50天)PUT$190.00$3.47(+1.37 +65.24%)0.25(3.65/3.4)30.55%27717,410
BA251219P001850002025-12-19(50天)PUT$185.00$2.42(+0.80 +49.38%)0.13(2.5/2.37)31.01%2348,089

NOK $7.25 (-0.07 -0.96%)

ContractExpTypeStrikeLastSpreadIVVolOI
NOK260116C000070002026-01-16(78天)CALL$7.00$0.77(-0.13 -14.44%)0.02(0.76/0.74)49.12%2,87043,731
NOK260417C000070002026-04-17(169天)CALL$7.00$1.03(-0.19 -15.57%)0.05(1.09/1.04)47.17%2,16913,488
NOK260417C000060002026-04-17(169天)CALL$6.00$1.61(-0.15 -8.47%)0.05(1.66/1.61)46.09%1,21815,452

QCOM $178.84 (+0.21 +0.12%)

ContractExpTypeStrikeLastSpreadIVVolOI
QCOM260116C002100002026-01-16(78天)CALL$210.00$3.80(+0.20 +5.71%)0.45(4.0/3.55)40.45%1,0365,312
QCOM260116C002000002026-01-16(78天)CALL$200.00$5.50(+0.25 +4.67%)0.20(5.7/5.5)39.15%5959,415

XLV $144.63 (+0.60 +0.42%)

ContractExpTypeStrikeLastSpreadIVVolOI
XLV251219C001500002025-12-19(50天)CALL$150.00$1.55(+0.22 +16.54%)0.30(1.56/1.26)16.10%3877,368

UPS $96.42 (-1.00 -1.03%)

ContractExpTypeStrikeLastSpreadIVVolOI
UPS251219C001000002025-12-19(50天)CALL$100.00$2.00(-0.38 -15.97%)0.12(2.07/1.95)22.93%8335,450
UPS260116C001000002026-01-16(78天)CALL$100.00$2.85(-0.45 -13.64%)0.05(2.9/2.85)23.21%51813,328
UPS260116C001100002026-01-16(78天)CALL$110.00$0.85(-0.11 -11.46%)0.04(0.86/0.82)25.07%3565,819
UPS260116C001050002026-01-16(78天)CALL$105.00$1.54(-0.26 -14.44%)0.10(1.59/1.49)24.09%35411,688

PYPL $68.83 (-0.85 -1.22%)

ContractExpTypeStrikeLastSpreadIVVolOI
PYPL251219P000600002025-12-19(50天)PUT$60.00$0.86(+0.07 +8.86%)0.04(0.89/0.85)39.26%12,64716,997
PYPL260116C000800002026-01-16(78天)CALL$80.00$1.44(-0.31 -17.71%)0.05(1.45/1.4)38.18%2,51933,472
PYPL260116C000900002026-01-16(78天)CALL$90.00$0.55(-0.11 -16.67%)0.02(0.56/0.54)41.38%2,34221,526
PYPL260116C000725002026-01-16(78天)CALL$72.50$3.20(-0.70 -17.95%)0.10(3.25/3.15)37.23%1,93710,617
PYPL251219C000800002025-12-19(50天)CALL$80.00$0.85(-0.27 -23.89%)0.04(0.87/0.83)39.40%1,90916,995
PYPL260116C000700002026-01-16(78天)CALL$70.00$4.20(-0.76 -15.32%)0.15(4.3/4.15)37.89%1,66315,014
PYPL251219C000725002025-12-19(50天)CALL$72.50$2.36(-0.64 -21.33%)0.05(2.35/2.3)37.28%1,40222,955
PYPL260618C001000002026-06-18(231天)CALL$100.00$1.93(-0.27 -12.27%)0.03(1.93/1.9)42.73%1,26117,592
PYPL251219P000650002025-12-19(50天)PUT$65.00$2.11(+0.19 +9.90%)0.05(2.19/2.14)38.06%1,1437,554
PYPL260116C000750002026-01-16(78天)CALL$75.00$2.54(-0.46 -15.75%)0.21(2.64/2.43)38.71%98519,580
PYPL260320C000900002026-03-20(141天)CALL$90.00$1.60(-0.30 -15.79%)0.07(1.64/1.57)42.10%74622,743
PYPL260320C001000002026-03-20(141天)CALL$100.00$0.89(-0.15 -14.42%)0.05(0.94/0.89)44.48%81119,977
PYPL260618C001200002026-06-18(231天)CALL$120.00$0.92(-0.11 -10.68%)0.06(0.94/0.88)46.12%24315,320

KO $68.70 (+0.31 +0.45%)

ContractExpTypeStrikeLastSpreadIVVolOI
KO260116C000700002026-01-16(78天)CALL$70.00$1.63(+0.21 +14.79%)0.05(1.66/1.61)17.02%2,00013,875
KO251219C000700002025-12-19(50天)CALL$70.00$1.13(+0.18 +18.95%)0.02(1.14/1.12)16.02%1,44013,731
KO260116P000675002026-01-16(78天)PUT$67.50$1.43(-0.17 -10.63%)0.03(1.46/1.43)16.29%46611,385
KO260116C000725002026-01-16(78天)CALL$72.50$0.81(+0.11 +15.71%)0.05(0.83/0.78)16.72%36910,732
KO260320C000700002026-03-20(141天)CALL$70.00$2.80(+0.35 +14.29%)0.14(2.87/2.73)19.83%3055,687
KO260220C000750002026-02-20(113天)CALL$75.00$0.85(+0.12 +16.44%)0.06(0.82/0.76)18.26%28013,853
KO260618C000700002026-06-18(231天)CALL$70.00$3.80(+0.30 +8.57%)0.10(3.8/3.7)19.76%2649,544

UNH $345.70 (-9.70 -2.73%)

ContractExpTypeStrikeLastSpreadIVVolOI
UNH260116C004000002026-01-16(78天)CALL$400.00$6.50(-2.20 -25.29%)0.05(6.55/6.5)35.95%4,23833,509
UNH251219C004000002025-12-19(50天)CALL$400.00$3.15(-1.75 -35.71%)0.15(3.2/3.05)34.89%2,38214,214
UNH260116C005000002026-01-16(78天)CALL$500.00$0.83(-0.31 -27.19%)0.06(0.9/0.84)41.85%1,28419,794
UNH260116C004500002026-01-16(78天)CALL$450.00$2.08(-0.82 -28.28%)0.11(2.16/2.05)38.35%1,11036,398
UNH251219C003700002025-12-19(50天)CALL$370.00$8.45(-4.65 -35.50%)0.25(8.45/8.2)33.89%1,0555,997
UNH260116C004200002026-01-16(78天)CALL$420.00$4.00(-1.50 -27.27%)0.10(4.1/4.0)36.68%59316,642
UNH251219C004500002025-12-19(50天)CALL$450.00$0.76(-0.39 -33.91%)0.11(0.87/0.76)39.60%4268,109
UNH251219P003000002025-12-19(50天)PUT$300.00$3.45(+1.10 +46.81%)0.15(3.5/3.35)36.88%3397,260
UNH260116P003000002026-01-16(78天)PUT$300.00$5.94(+1.24 +26.44%)0.20(6.05/5.85)36.22%32110,580
UNH260618C005000002026-06-18(231天)CALL$500.00$7.40(-1.20 -13.95%)0.40(7.5/7.1)39.17%2889,823

CMG $32.99 (-6.80 -17.09%)

ContractExpTypeStrikeLastSpreadIVVolOI
CMG260116C000400002026-01-16(78天)CALL$40.00$0.57(-2.75 -82.83%)0.04(0.59/0.55)41.07%5,0498,491
CMG260320C000450002026-03-20(141天)CALL$45.00$0.70(-1.85 -72.55%)0.08(0.74/0.66)44.82%1,9519,699
CMG251219P000325002025-12-19(50天)PUT$32.50$1.23(+0.81 +192.86%)0.05(1.24/1.19)31.20%1,86811,795
CMG260320C000400002026-03-20(141天)CALL$40.00$1.45(-3.00 -67.26%)0.09(1.49/1.4)44.58%1,5715,468
CMG251219P000400002025-12-19(50天)PUT$40.00$6.66(+3.82 +134.51%)0.30(6.75/6.45)0.00%8346,855
CMG251219P000350002025-12-19(50天)PUT$35.00$2.48(+1.58 +175.56%)0.04(2.57/2.53)28.22%5887,008
CMG260116C000404002026-01-16(78天)CALL$40.40$0.60(-2.60 -81.25%)0.18(0.58/0.4)42.19%49312,362
CMG260116P000400002026-01-16(78天)PUT$40.00$6.75(+3.59 +113.61%)0.30(6.9/6.6)17.58%3686,836
CMG260320P000350002026-03-20(141天)PUT$35.00$3.90(+1.98 +103.13%)0.10(4.0/3.9)35.06%33711,034
CMG260116P000340002026-01-16(78天)PUT$34.00$2.32(+1.40 +152.17%)0.24(2.39/2.15)30.74%3266,063

📈 All Symbols - Top Volume & OI

SymbolContractExpTypeStrikeLastSpreadIVVolOI
FXI $40.30 (-0.69 -1.68%)FXI260618P000350002026-06-18(231天)PUT$35.00$1.22(-0.12 -8.96%)0.08(1.25/1.17)27.08%27,50234,444
EEM $55.58 (-0.47 -0.84%)EEM251219P000540002025-12-19(50天)PUT$54.00$0.88(+0.00 +0.00%)0.04(0.96/0.92)19.78%26,01456,232
HYG $80.87 (-0.10 -0.12%)HYG260618P000720002026-06-18(231天)PUT$72.00$0.59(+0.00 +0.00%)0.27(0.71/0.44)14.42%22,56143,151
FXI $40.30 (-0.69 -1.68%)FXI260320P000380002026-03-20(141天)PUT$38.00$1.46(+0.07 +5.04%)0.16(1.49/1.33)25.37%20,00060,433
KRE $60.09 (+0.26 +0.43%)KRE260116C000640002026-01-16(78天)CALL$64.00$1.62(-0.09 -5.26%)0.17(1.8/1.63)29.11%16,90517,875
^VIX $16.21 (-0.72 -4.25%)VIX260318P000190002026-03-18(139天)PUT$19.00$1.90(-0.02 -1.04%)0.06(1.95/1.89)0.00%16,8008,569
IWM $246.34 (-0.54 -0.22%)IWM251219P002350002025-12-19(50天)PUT$235.00$3.79(-0.01 -0.26%)0.02(3.76/3.74)23.15%16,45171,616
EEM $55.58 (-0.47 -0.84%)EEM260320C000600002026-03-20(141天)CALL$60.00$0.79(+0.00 +0.00%)0.06(0.84/0.78)17.07%16,00455,836
PDD $136.21 (-1.86 -1.35%)PDD251219C001450002025-12-19(50天)CALL$145.00$4.46(-0.79 -15.08%)0.15(4.55/4.4)39.34%15,3277,577
KWEB $40.40 (-0.74 -1.80%)KWEB260116C000430002026-01-16(78天)CALL$43.00$1.27(-0.43 -25.29%)0.07(1.34/1.27)31.69%13,93444,930
IBIT $60.90 (-1.86 -2.96%)IBIT251219C000700002025-12-19(50天)CALL$70.00$1.56(-0.44 -22.00%)0.01(1.55/1.54)48.49%9,84389,919
FXI $40.30 (-0.69 -1.68%)FXI251219C000420002025-12-19(50天)CALL$42.00$0.79(-0.31 -28.44%)0.06(0.8/0.74)24.51%7,777173,433
TLT $90.51 (-0.56 -0.61%)TLT260116C000950002026-01-16(78天)CALL$95.00$0.56(-0.09 -14.06%)0.01(0.57/0.56)12.06%3,267100,137
HYG $80.87 (-0.10 -0.12%)HYG251219P000800002025-12-19(50天)PUT$80.00$0.63(+0.01 +1.61%)0.05(0.65/0.6)8.64%3,090228,124
SLV $44.24 (+0.99 +2.29%)SLV251219C000500002025-12-19(50天)CALL$50.00$0.81(+0.15 +22.73%)0.01(0.83/0.82)40.04%2,693128,929
^VIX $16.21 (-0.72 -4.25%)VIX260121P000170002026-01-21(83天)PUT$17.00$0.83(-0.07 -7.78%)0.03(0.89/0.86)17.73%2,00696,632
IBIT $60.90 (-1.86 -2.96%)IBIT251219C000600002025-12-19(50天)CALL$60.00$5.00(-1.15 -18.70%)0.05(5.05/5.0)49.70%1,101113,524
IBIT $60.90 (-1.86 -2.96%)IBIT251219P000600002025-12-19(50天)PUT$60.00$3.34(+0.50 +17.61%)0.05(3.35/3.3)42.94%708119,331
SLV $44.24 (+0.99 +2.29%)SLV251219C000470002025-12-19(50天)CALL$47.00$1.36(+0.24 +21.43%)0.03(1.39/1.36)37.04%567101,584
IWM $246.34 (-0.54 -0.22%)IWM251219P002200002025-12-19(50天)PUT$220.00$1.48(+0.02 +1.37%)0.02(1.47/1.45)26.76%26794,168